KEX Historical Prices

Summary

Key Stock Metrics

83.94

(April 7, 2025)

52-Week Low

132.21

(November 20, 2024)

52-Week High

132.21

(November 20, 2024)

All-Time High

111.60

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-18	10.38	10.38	10.31	10.38	40200
1993-08-19	10.19	10.25	10.19	10.25	120600
1993-08-20	10.19	10.19	9.81	10.00	109000
1993-08-23	10.06	10.06	10.00	10.00	72600
1993-08-24	10.06	10.06	9.75	9.75	691600
1993-08-25	9.88	10.38	9.81	10.38	186200
1993-08-26	10.31	10.38	10.19	10.31	25000
1993-08-27	10.38	10.50	10.38	10.50	69000
1993-08-30	10.44	10.63	10.25	10.38	153400
1993-08-31	10.38	10.38	10.25	10.25	43200
1993-09-01	10.25	10.44	10.25	10.31	84800
1993-09-02	10.38	10.38	10.25	10.38	75800
1993-09-03	10.38	10.63	10.38	10.56	144400
1993-09-07	10.44	10.50	10.44	10.44	25600
1993-09-08	10.44	10.44	10.06	10.19	182800
1993-09-09	10.13	10.13	10.00	10.13	42200
1993-09-10	10.19	10.25	10.13	10.25	30800
1993-09-13	10.25	10.31	10.13	10.25	14000
1993-09-14	10.25	10.25	10.19	10.19	35200
1993-09-15	10.13	10.19	10.00	10.19	13200
1993-09-16	10.19	10.25	10.13	10.19	11400
1993-09-17	10.31	10.50	10.25	10.50	28800
1993-09-20	10.50	10.69	10.50	10.69	110400
1993-09-21	10.69	10.88	10.63	10.75	100200
1993-09-22	10.69	10.81	10.69	10.75	115200
1993-09-23	10.69	10.94	10.63	10.88	139000
1993-09-24	10.88	10.88	10.69	10.69	76800
1993-09-27	10.75	10.75	10.38	10.38	140400
1993-09-28	10.38	10.69	10.38	10.69	134600
1993-09-29	10.69	11.00	10.69	11.00	62400
1993-09-30	11.00	11.00	10.88	10.88	61600
1993-10-01	10.81	10.88	10.81	10.81	55800
1993-10-04	10.75	10.75	10.50	10.69	74600
1993-10-05	10.63	10.69	10.63	10.63	26400
1993-10-06	10.63	10.88	10.56	10.88	64200
1993-10-07	10.81	10.81	10.69	10.69	41000
1993-10-08	10.69	10.75	10.63	10.69	76600
1993-10-11	10.56	10.56	10.31	10.44	65400
1993-10-12	10.50	10.50	10.31	10.31	62200
1993-10-13	10.38	10.38	10.19	10.19	35800
1993-10-14	10.31	10.38	10.25	10.38	58600
1993-10-15	10.44	10.63	10.44	10.50	44200
1993-10-18	10.44	10.50	10.44	10.44	42000
1993-10-19	10.44	10.44	10.13	10.13	40000
1993-10-20	10.06	10.06	9.75	9.75	157200
1993-10-21	9.81	10.00	9.81	10.00	40200
1993-10-22	10.00	10.06	9.94	10.00	52600
1993-10-25	10.00	10.00	9.81	9.88	17200
1993-10-26	9.88	9.94	9.50	9.94	116000
1993-10-27	9.94	9.94	9.69	9.69	88200
1993-10-28	9.69	9.69	9.00	9.31	981800
1993-10-29	9.44	9.63	9.44	9.56	244600
1993-11-01	9.56	10.06	9.56	10.00	157800
1993-11-02	10.06	10.25	10.00	10.25	33000
1993-11-03	10.25	10.25	10.00	10.06	32400
1993-11-04	10.00	10.00	9.88	9.88	70000
1993-11-05	9.88	9.88	9.69	9.75	17800
1993-11-08	9.75	9.94	9.75	9.94	61400
1993-11-09	9.94	9.94	9.94	9.94	29600
1993-11-10	9.88	9.88	9.75	9.88	25000
1993-11-11	9.75	9.75	9.69	9.75	11200
1993-11-12	9.81	9.94	9.81	9.88	37800
1993-11-15	9.94	9.94	9.75	9.75	63800
1993-11-16	9.81	9.88	9.81	9.88	7200
1993-11-17	9.88	9.94	9.81	9.81	20000
1993-11-18	9.75	9.75	9.56	9.63	75600
1993-11-19	9.63	9.69	9.63	9.69	17200
1993-11-22	9.63	9.63	9.38	9.38	20200
1993-11-23	9.38	9.44	9.38	9.38	42600
1993-11-24	9.38	9.38	9.31	9.31	29200
1993-11-26	9.31	9.38	9.31	9.38	24600
1993-11-29	9.31	9.38	9.25	9.31	79200
1993-11-30	9.25	9.31	9.25	9.31	24800
1993-12-01	9.31	9.44	9.31	9.38	38000
1993-12-02	9.44	9.50	9.44	9.44	32400
1993-12-03	9.50	9.50	9.25	9.31	55600
1993-12-06	9.25	9.25	9.06	9.06	72000
1993-12-07	9.13	9.13	8.81	9.00	104600
1993-12-08	8.94	9.25	8.94	9.19	528400
1993-12-09	9.25	9.31	9.19	9.31	94400
1993-12-10	9.19	9.25	9.13	9.13	107000
1993-12-13	9.13	9.25	9.06	9.13	33600
1993-12-14	9.19	9.38	9.19	9.31	19600
1993-12-15	9.31	9.31	9.13	9.19	140400
1993-12-16	9.31	9.38	9.25	9.31	12400
1993-12-17	9.44	9.44	9.31	9.38	30400
1993-12-20	9.38	9.50	9.38	9.44	23000
1993-12-21	9.44	9.50	9.06	9.06	89800
1993-12-22	9.06	9.56	9.00	9.25	449800
1993-12-23	9.19	9.38	9.19	9.38	34600
1993-12-27	9.50	9.50	9.38	9.44	77800
1993-12-28	9.44	9.44	9.38	9.38	59200
1993-12-29	9.31	9.88	9.31	9.88	242000
1993-12-30	9.81	10.19	9.81	10.19	61200
1993-12-31	10.31	10.69	10.31	10.69	81600
1994-01-03	10.63	10.75	10.50	10.75	199400
1994-01-04	10.75	10.88	10.63	10.63	262600
1994-01-05	10.56	10.56	10.19	10.25	32400
1994-01-06	10.25	10.25	10.06	10.25	61200
1994-01-07	10.25	10.50	10.13	10.50	77200
1994-01-10	10.44	10.50	10.38	10.38	17600
1994-01-11	10.50	10.50	10.31	10.38	28000
1994-01-12	10.38	10.44	10.31	10.38	185800
1994-01-13	10.44	10.63	10.44	10.56	62800
1994-01-14	10.69	10.75	10.63	10.69	226600
1994-01-17	10.56	10.75	10.56	10.69	123200
1994-01-18	10.75	10.75	10.63	10.69	139000
1994-01-19	10.69	10.75	10.63	10.69	140200
1994-01-20	10.75	11.25	10.75	11.06	292600
1994-01-21	11.19	11.19	11.00	11.06	490000
1994-01-24	11.13	11.19	11.00	11.19	473400
1994-01-25	11.25	11.31	11.25	11.31	127800
1994-01-26	11.31	11.31	11.19	11.19	21200
1994-01-27	11.25	11.31	11.25	11.25	83800
1994-01-28	11.31	11.38	11.25	11.38	61400
1994-01-31	11.38	11.38	11.25	11.25	47000
1994-02-01	11.31	11.38	11.25	11.31	68600
1994-02-02	11.38	11.38	11.25	11.38	43400
1994-02-03	11.31	11.38	11.25	11.38	107200
1994-02-04	11.38	11.44	11.31	11.44	170800
1994-02-07	11.38	11.38	11.13	11.19	222600
1994-02-08	11.19	11.25	11.13	11.13	11400
1994-02-09	11.19	11.19	11.06	11.13	75600
1994-02-10	11.13	11.19	11.13	11.19	33600
1994-02-11	11.19	11.19	11.13	11.19	18400
1994-02-14	11.06	11.56	11.06	11.50	290400
1994-02-15	11.50	11.63	11.38	11.50	131800
1994-02-16	11.63	11.69	11.56	11.56	219000
1994-02-17	11.63	11.63	11.44	11.50	53000
1994-02-18	11.56	11.56	11.44	11.50	28400
1994-02-22	11.25	11.63	11.25	11.56	121200
1994-02-23	11.56	11.63	11.50	11.50	136200
1994-02-24	11.50	11.50	11.44	11.44	80400
1994-02-25	11.44	11.50	11.31	11.38	37000
1994-02-28	11.38	11.38	10.63	10.88	122400
1994-03-01	10.81	10.88	10.75	10.88	95200
1994-03-02	10.88	10.88	10.81	10.88	32200
1994-03-03	10.88	10.94	10.81	10.81	119800
1994-03-04	10.88	11.00	10.88	10.94	17000
1994-03-07	11.00	11.25	11.00	11.25	72000
1994-03-08	11.25	11.25	11.19	11.19	79400
1994-03-09	11.19	11.19	11.13	11.19	27200
1994-03-10	11.13	11.13	11.06	11.06	38400
1994-03-11	11.00	11.06	10.88	11.00	84200
1994-03-14	11.06	11.06	10.63	10.63	60800
1994-03-15	10.69	10.88	10.69	10.88	87000
1994-03-16	10.81	10.94	10.75	10.94	52600
1994-03-17	11.00	11.06	11.00	11.00	45400
1994-03-18	10.88	11.06	10.88	11.00	50000
1994-03-21	11.06	11.06	11.00	11.06	16600
1994-03-22	11.00	11.06	11.00	11.00	48200
1994-03-23	11.06	11.06	11.00	11.06	39000
1994-03-24	11.00	11.06	10.88	11.00	29000
1994-03-25	11.00	11.13	11.00	11.06	177600
1994-03-28	11.00	11.00	10.75	10.75	206800
1994-03-29	10.69	10.69	10.44	10.56	64000
1994-03-30	10.50	10.56	10.38	10.50	120200
1994-03-31	10.44	10.63	10.00	10.63	107400
1994-04-04	10.50	10.56	10.44	10.50	22400
1994-04-05	10.56	10.63	10.50	10.56	28200
1994-04-06	10.56	10.88	10.56	10.88	67000
1994-04-07	10.88	11.31	10.88	11.31	93000
1994-04-08	11.25	11.38	11.06	11.38	38000
1994-04-11	11.38	11.38	11.19	11.25	25800
1994-04-12	11.31	11.44	11.19	11.25	34200
1994-04-13	11.31	11.50	11.31	11.31	43400
1994-04-14	11.31	11.31	11.13	11.19	62400
1994-04-15	11.13	11.13	11.06	11.06	39800
1994-04-18	11.06	11.31	11.00	11.00	53000
1994-04-19	11.13	11.25	11.13	11.13	23000
1994-04-20	11.00	11.00	10.06	10.38	56000
1994-04-21	10.31	10.50	10.31	10.44	206800
1994-04-22	10.44	10.44	9.94	10.25	214400
1994-04-25	10.38	10.44	10.25	10.44	41800
1994-04-26	10.44	10.81	10.38	10.81	61400
1994-04-28	10.81	10.88	10.75	10.88	26200
1994-04-29	10.81	10.88	10.75	10.88	14200
1994-05-02	10.88	10.94	10.88	10.94	23000
1994-05-03	10.81	11.00	10.75	10.94	70000
1994-05-04	10.94	10.94	10.69	10.75	70000
1994-05-05	10.69	10.69	10.50	10.69	63800
1994-05-06	10.63	10.63	10.50	10.50	68400
1994-05-09	10.50	10.50	10.44	10.50	91400
1994-05-10	10.50	10.50	10.19	10.19	141600
1994-05-11	10.13	10.13	9.38	9.38	542800
1994-05-12	9.38	9.44	9.19	9.31	205400
1994-05-13	9.31	9.44	9.25	9.44	752000
1994-05-16	9.50	9.69	9.50	9.63	121600
1994-05-17	9.63	9.69	9.38	9.44	162000
1994-05-18	9.50	9.75	9.50	9.75	55600
1994-05-19	9.69	9.88	9.63	9.88	370800
1994-05-20	9.94	10.13	9.88	10.13	126600
1994-05-23	10.13	10.13	9.94	9.94	66600
1994-05-24	9.88	10.06	9.75	9.75	64400
1994-05-25	9.69	9.69	9.31	9.56	80000
1994-05-26	9.63	9.81	9.50	9.81	143600
1994-05-27	9.81	10.00	9.81	9.94	37600
1994-05-31	9.94	10.06	9.88	10.06	25800
1994-06-01	10.06	10.06	9.94	9.94	52000
1994-06-02	9.94	9.94	9.81	9.88	38600
1994-06-03	9.88	9.88	9.50	9.63	71000
1994-06-06	9.75	9.88	9.69	9.69	99600
1994-06-07	9.75	9.75	9.69	9.75	38400
1994-06-08	9.56	9.56	9.25	9.50	72600
1994-06-09	9.44	9.56	9.44	9.50	25800
1994-06-10	9.44	9.50	9.31	9.38	31400
1994-06-13	9.31	9.38	9.25	9.25	21000
1994-06-14	9.25	9.44	8.94	9.38	194600
1994-06-15	9.44	9.69	9.31	9.69	229600
1994-06-16	9.69	9.75	9.63	9.75	21800
1994-06-17	9.81	10.00	9.81	10.00	110200
1994-06-20	9.88	9.94	9.88	9.88	44200
1994-06-21	9.94	9.94	9.69	9.69	41400
1994-06-22	9.75	9.88	9.63	9.63	24400
1994-06-23	8.00	8.44	8.00	8.13	1666800
1994-06-24	8.19	8.31	8.06	8.06	129600
1994-06-27	8.13	8.38	8.00	8.19	236400
1994-06-28	8.25	8.25	8.13	8.19	238200
1994-06-29	8.25	8.25	8.13	8.19	343400
1994-06-30	8.19	8.25	8.13	8.19	172800
1994-07-01	8.25	8.75	8.25	8.63	523200
1994-07-05	8.56	8.56	8.50	8.53	70800
1994-07-06	8.56	8.81	8.56	8.81	104600
1994-07-07	8.81	9.13	8.75	9.06	141200
1994-07-08	9.00	9.00	8.88	9.00	51800
1994-07-11	9.00	9.25	8.94	9.25	74200
1994-07-12	9.25	9.25	9.13	9.13	61400
1994-07-13	9.25	9.50	9.19	9.50	342600
1994-07-14	9.50	9.63	9.25	9.25	206000
1994-07-15	9.25	9.31	9.25	9.31	23000
1994-07-18	9.25	9.38	9.25	9.38	147000
1994-07-19	9.31	9.31	8.94	8.94	118000
1994-07-20	8.94	8.94	8.69	8.69	105800
1994-07-21	8.75	8.75	8.56	8.56	111600
1994-07-22	8.63	8.63	8.38	8.44	23200
1994-07-25	8.50	8.50	7.94	8.13	444200
1994-07-26	8.06	8.06	7.75	7.81	374000
1994-07-27	7.75	8.00	7.75	8.00	158000
1994-07-28	7.94	8.00	7.94	8.00	26400
1994-07-29	8.00	8.00	7.94	8.00	16000
1994-08-01	8.00	8.00	7.94	7.94	33400
1994-08-02	8.19	8.63	8.19	8.38	611600
1994-08-03	8.38	8.50	8.38	8.50	809800
1994-08-04	8.44	8.50	8.38	8.44	41400
1994-08-05	8.44	8.44	8.25	8.25	42400
1994-08-08	8.25	8.50	8.25	8.50	62800
1994-08-09	8.44	8.56	8.38	8.44	43400
1994-08-10	8.44	8.56	8.44	8.56	127800
1994-08-11	8.56	8.63	8.56	8.63	125800
1994-08-12	8.63	8.69	8.50	8.56	52600
1994-08-15	8.50	8.56	8.38	8.44	41400
1994-08-16	8.38	8.38	8.31	8.31	13600
1994-08-17	8.38	8.38	8.25	8.31	39600
1994-08-18	8.31	8.50	8.19	8.44	137000
1994-08-19	8.38	8.38	8.31	8.38	12600
1994-08-22	8.31	8.31	8.06	8.13	107600
1994-08-23	8.13	8.19	7.94	8.13	77800
1994-08-24	8.19	8.25	8.19	8.25	53000
1994-08-25	8.25	8.31	8.19	8.19	30400
1994-08-26	8.19	8.50	8.19	8.50	132200
1994-08-29	8.38	8.50	8.38	8.50	166400
1994-08-30	8.38	8.69	8.38	8.69	82200
1994-08-31	8.69	8.75	8.69	8.75	63400
1994-09-01	8.69	8.69	8.63	8.63	26000
1994-09-02	8.69	8.69	8.56	8.63	30000
1994-09-06	8.56	8.63	8.50	8.56	34400
1994-09-07	8.56	8.63	8.50	8.63	17800
1994-09-08	8.56	8.56	8.50	8.56	32800
1994-09-09	8.56	8.56	8.44	8.44	23000
1994-09-12	8.44	8.50	8.44	8.44	85600
1994-09-13	8.44	8.44	8.31	8.38	47200
1994-09-14	8.44	8.44	8.25	8.31	18600
1994-09-15	8.19	8.31	8.19	8.31	48800
1994-09-16	8.44	8.44	8.38	8.44	39000
1994-09-19	8.38	8.63	8.38	8.50	92400
1994-09-20	8.13	8.50	8.13	8.44	164600
1994-09-21	8.38	8.50	8.38	8.38	69200
1994-09-22	8.38	8.56	8.38	8.50	207000
1994-09-23	8.50	8.50	8.38	8.44	93800
1994-09-26	8.38	8.38	8.38	8.38	33600
1994-09-27	8.31	8.31	8.31	8.31	10000
1994-09-28	8.25	8.44	8.25	8.31	79400
1994-09-29	8.38	8.38	8.31	8.31	9200
1994-09-30	8.38	8.44	8.25	8.31	36000
1994-10-03	8.25	8.25	8.13	8.13	51400
1994-10-04	8.13	8.19	8.13	8.19	13600
1994-10-05	8.25	8.25	8.19	8.25	16200
1994-10-06	8.25	8.25	8.19	8.19	12200
1994-10-07	8.25	8.25	8.19	8.25	4200
1994-10-10	8.25	8.31	8.19	8.25	47400
1994-10-11	8.25	8.31	8.25	8.31	10800
1994-10-12	8.25	8.38	8.19	8.19	64000
1994-10-13	8.00	8.25	8.00	8.19	81800
1994-10-14	8.13	8.19	8.06	8.19	22400
1994-10-17	8.13	8.19	8.13	8.19	9200
1994-10-18	8.19	8.19	8.06	8.19	44800
1994-10-19	8.19	8.25	8.19	8.25	15800
1994-10-20	8.25	8.25	8.13	8.13	12800
1994-10-21	8.06	8.06	7.88	7.94	67800
1994-10-24	7.94	8.50	7.94	8.50	102600
1994-10-25	8.38	8.56	8.19	8.44	323800
1994-10-26	8.44	8.44	8.38	8.44	12000
1994-10-27	8.38	8.44	8.38	8.38	47400
1994-10-28	8.31	8.31	8.25	8.25	104400
1994-10-31	8.25	8.44	8.13	8.38	188800
1994-11-01	8.38	8.56	8.38	8.50	80400
1994-11-02	8.50	8.50	8.38	8.50	38000
1994-11-03	8.50	8.56	8.50	8.56	175800
1994-11-04	8.44	8.63	8.44	8.50	363800
1994-11-07	8.38	8.56	8.38	8.56	40800
1994-11-08	8.56	8.56	8.44	8.56	25600
1994-11-09	8.56	8.56	8.50	8.56	6000
1994-11-10	8.50	8.50	8.38	8.38	23400
1994-11-11	8.38	8.44	8.38	8.38	238600
1994-11-14	8.44	8.44	8.38	8.44	7000
1994-11-15	8.38	8.56	8.38	8.56	525200
1994-11-16	8.56	8.69	8.50	8.56	41400
1994-11-17	8.50	8.69	8.50	8.69	58600
1994-11-18	8.69	8.81	8.69	8.81	164600
1994-11-21	8.88	8.88	8.63	8.69	151600
1994-11-22	8.75	8.75	8.50	8.50	17600
1994-11-23	8.50	8.56	8.50	8.56	11000
1994-11-25	8.56	8.63	8.56	8.63	20600
1994-11-28	8.56	8.75	8.56	8.75	238200
1994-11-29	8.75	8.88	8.69	8.81	27000
1994-11-30	8.75	8.81	8.75	8.81	76600
1994-12-01	8.81	8.88	8.75	8.81	34000
1994-12-02	8.75	8.81	8.75	8.81	12800
1994-12-05	8.81	8.81	8.75	8.81	15200
1994-12-06	8.81	8.81	8.63	8.75	39000
1994-12-07	8.69	8.75	8.69	8.69	202200
1994-12-08	8.69	8.75	8.63	8.69	37600
1994-12-09	8.69	8.69	8.56	8.56	40200
1994-12-12	8.56	8.63	8.44	8.50	37200
1994-12-13	8.44	8.56	8.44	8.50	60600
1994-12-14	8.50	8.56	8.44	8.50	25000
1994-12-15	8.44	8.63	8.44	8.63	36400
1994-12-16	8.75	8.75	8.63	8.69	17800
1994-12-19	8.63	8.63	8.44	8.56	105000
1994-12-20	8.50	8.63	8.50	8.56	55800
1994-12-21	8.63	9.31	8.63	9.31	107400
1994-12-22	9.25	9.50	9.25	9.25	66600
1994-12-23	9.31	9.31	9.25	9.31	34600
1994-12-27	9.31	9.63	9.31	9.50	34800
1994-12-28	9.50	9.75	9.50	9.63	112600
1994-12-29	9.63	9.63	9.56	9.56	63400
1994-12-30	9.56	9.88	9.56	9.88	194400
1995-01-03	9.81	9.88	9.50	9.56	98800
1995-01-04	9.50	9.75	9.50	9.69	66200
1995-01-05	9.69	9.69	9.19	9.25	63400
1995-01-06	9.19	9.25	9.19	9.25	33400
1995-01-09	9.19	9.25	9.19	9.19	33400
1995-01-10	9.13	9.13	9.06	9.13	99800
1995-01-11	9.06	9.06	8.88	8.88	20200
1995-01-12	8.94	9.00	8.69	8.81	120400
1995-01-13	8.81	8.94	8.81	8.94	20400
1995-01-16	9.00	9.31	9.00	9.19	72400
1995-01-17	9.19	9.19	8.81	8.81	54000
1995-01-18	8.81	8.81	8.56	8.69	75400
1995-01-19	8.69	8.69	8.38	8.38	51200
1995-01-20	8.38	8.38	8.19	8.25	105200
1995-01-23	8.25	8.25	8.19	8.19	31200
1995-01-24	8.19	8.44	8.19	8.31	45600
1995-01-25	8.25	8.31	8.19	8.19	28000
1995-01-26	8.19	8.31	8.13	8.13	83000
1995-01-27	8.19	8.19	7.94	8.19	104800
1995-01-30	8.13	8.13	7.81	7.88	94600
1995-01-31	7.81	8.13	7.75	8.06	72000
1995-02-01	8.13	8.19	8.00	8.19	45000
1995-02-02	8.19	8.19	8.13	8.19	18200
1995-02-03	8.13	8.38	8.13	8.19	32800
1995-02-06	8.06	8.38	8.06	8.38	28400
1995-02-07	8.38	8.44	8.31	8.41	22800
1995-02-08	8.50	8.63	8.50	8.63	32800
1995-02-09	8.63	8.63	8.44	8.44	44200
1995-02-10	8.44	8.56	8.44	8.56	18400
1995-02-13	8.50	8.56	8.38	8.50	37000
1995-02-14	8.44	8.44	8.19	8.19	40800
1995-02-15	8.25	8.25	7.94	8.25	54600
1995-02-16	8.19	8.31	8.06	8.19	88600
1995-02-17	8.13	8.19	8.13	8.13	14800
1995-02-21	8.13	8.31	8.13	8.31	42000
1995-02-22	8.31	8.50	8.31	8.50	39400
1995-02-23	8.50	8.94	8.50	8.88	128200
1995-02-24	9.00	9.00	8.75	8.81	76600
1995-02-27	8.81	8.81	8.63	8.75	229600
1995-02-28	8.75	8.94	8.69	8.94	72800
1995-03-01	8.94	8.94	8.81	8.94	41200
1995-03-02	8.94	8.94	8.75	8.81	37200
1995-03-03	8.75	8.88	8.75	8.88	53200
1995-03-06	8.81	8.81	8.63	8.69	42000
1995-03-07	8.63	8.63	8.50	8.56	26200
1995-03-08	8.63	8.63	8.50	8.56	66800
1995-03-09	8.56	8.56	8.44	8.50	62800
1995-03-10	8.50	8.63	8.50	8.63	14600
1995-03-13	8.50	8.56	8.50	8.50	21000
1995-03-14	8.50	8.63	8.50	8.56	19400
1995-03-15	8.69	8.81	8.63	8.81	44200
1995-03-16	8.75	8.75	8.50	8.56	31000
1995-03-17	8.38	8.44	8.19	8.19	114600
1995-03-20	8.13	8.13	8.06	8.13	14000
1995-03-21	8.25	8.38	8.25	8.31	108200
1995-03-22	8.25	8.44	8.25	8.38	28000
1995-03-23	8.38	8.38	8.25	8.38	19000
1995-03-24	8.38	8.38	8.25	8.31	20600
1995-03-27	8.31	8.31	8.13	8.13	17800
1995-03-28	8.06	8.25	8.00	8.25	47400
1995-03-29	8.25	8.31	8.19	8.25	87000
1995-03-30	8.25	8.50	8.25	8.50	12000
1995-03-31	8.44	8.75	8.38	8.75	47000
1995-04-03	8.75	8.94	8.56	8.94	47400
1995-04-04	8.88	8.88	8.56	8.63	238200
1995-04-05	8.56	8.63	8.44	8.63	14000
1995-04-06	8.63	8.69	8.56	8.69	11200
1995-04-07	8.56	8.63	8.31	8.50	48000
1995-04-10	8.63	9.00	8.63	8.75	158400
1995-04-11	8.81	8.88	8.81	8.88	56000
1995-04-12	8.88	9.06	8.88	8.88	156000
1995-04-13	8.81	8.81	8.50	8.56	89400
1995-04-17	8.50	8.50	8.31	8.38	60800
1995-04-18	8.44	8.44	8.19	8.25	36400
1995-04-19	8.31	8.44	8.25	8.25	32800
1995-04-20	8.31	8.31	8.19	8.31	43800
1995-04-21	8.38	8.38	8.25	8.31	68400
1995-04-24	8.38	8.50	6.75	6.94	650800
1995-04-25	6.94	7.00	6.50	6.69	1169800
1995-04-26	6.75	7.13	6.63	7.13	646200
1995-04-27	7.13	7.13	6.94	6.94	70200
1995-04-28	6.94	6.94	6.81	6.88	30800
1995-05-01	6.94	6.94	6.63	6.81	142200
1995-05-02	6.75	6.88	6.50	6.63	438400
1995-05-03	6.69	6.81	6.63	6.75	172400
1995-05-04	6.81	7.00	6.81	6.88	63400
1995-05-05	7.00	7.13	7.00	7.13	357800
1995-05-08	7.13	7.25	7.06	7.13	31400
1995-05-09	7.00	7.13	6.94	6.94	116000
1995-05-10	6.94	7.00	6.88	6.88	282600
1995-05-11	7.00	7.06	6.94	7.00	47400
1995-05-12	7.00	7.19	7.00	7.19	53400
1995-05-15	7.13	7.31	7.00	7.25	222800
1995-05-16	7.19	7.25	7.13	7.25	197800
1995-05-17	7.22	7.31	7.19	7.19	428000
1995-05-18	7.19	7.19	7.13	7.13	78200
1995-05-19	7.13	7.19	7.13	7.19	209200
1995-05-22	7.19	7.25	7.13	7.25	124000
1995-05-23	7.19	7.38	7.19	7.31	169400
1995-05-24	7.31	7.31	7.19	7.25	57000
1995-05-25	7.38	7.38	7.13	7.13	129400
1995-05-26	7.13	7.13	7.00	7.06	203400
1995-05-30	7.00	7.13	7.00	7.13	141800
1995-05-31	7.06	7.06	7.00	7.00	272000
1995-06-01	7.00	7.25	7.00	7.25	94800
1995-06-02	7.31	7.56	7.31	7.38	224600
1995-06-05	7.38	7.44	7.31	7.44	230000
1995-06-06	7.38	7.50	7.38	7.44	103400
1995-06-07	7.31	7.44	7.31	7.44	98400
1995-06-08	7.38	7.50	7.38	7.44	118800
1995-06-09	7.44	7.50	7.44	7.50	88600
1995-06-12	7.44	7.50	7.44	7.50	13600
1995-06-13	7.50	7.56	7.44	7.50	69400
1995-06-14	7.56	7.75	7.50	7.63	63800
1995-06-15	7.63	7.63	7.44	7.50	78000
1995-06-16	7.56	7.56	7.44	7.44	28000
1995-06-19	7.38	7.50	7.38	7.38	40800
1995-06-20	7.44	7.44	7.38	7.38	59400
1995-06-21	7.38	7.44	7.38	7.38	46400
1995-06-22	7.44	7.63	7.38	7.56	49600
1995-06-23	7.56	7.75	7.50	7.63	69800
1995-06-26	7.63	7.69	7.56	7.56	101400
1995-06-27	7.56	7.75	7.56	7.69	60800
1995-06-28	7.63	7.81	7.56	7.75	39200
1995-06-29	7.75	7.75	7.63	7.69	32600
1995-06-30	7.69	7.94	7.69	7.94	192000
1995-07-03	7.88	7.88	7.81	7.81	1800
1995-07-05	7.75	7.75	7.50	7.50	58200
1995-07-06	7.56	7.81	7.56	7.81	14000
1995-07-07	7.75	7.81	7.56	7.81	144000
1995-07-10	7.75	7.88	7.75	7.88	41600
1995-07-11	7.88	7.94	7.75	7.81	42600
1995-07-12	7.63	7.88	7.63	7.81	79000
1995-07-13	7.81	7.81	7.56	7.69	280000
1995-07-14	7.75	7.75	7.69	7.69	33200
1995-07-17	7.69	7.81	7.56	7.56	69200
1995-07-18	7.69	8.00	7.63	8.00	123800
1995-07-19	7.94	8.00	7.81	7.88	116800
1995-07-20	7.81	7.94	7.75	7.81	24800
1995-07-21	7.81	7.88	7.56	7.56	31400
1995-07-24	7.63	7.94	7.63	7.94	35800
1995-07-25	7.94	8.06	7.88	7.94	57400
1995-07-26	7.94	7.94	7.75	7.75	21400
1995-07-27	7.88	7.88	7.75	7.88	169000
1995-07-28	7.81	7.88	7.81	7.81	8800
1995-07-31	7.81	7.81	7.75	7.75	8400
1995-08-01	7.81	7.88	7.75	7.88	73200
1995-08-02	7.94	8.19	7.94	8.19	61400
1995-08-03	8.13	8.13	8.00	8.06	85800
1995-08-04	7.94	8.31	7.94	8.31	127400
1995-08-07	8.25	8.25	8.13	8.19	11000
1995-08-08	8.19	8.19	8.00	8.00	44800
1995-08-09	8.00	8.13	8.00	8.06	94200
1995-08-10	8.06	8.06	8.00	8.00	44200
1995-08-11	8.06	8.06	8.06	8.06	40600
1995-08-14	8.06	8.13	8.06	8.06	70200
1995-08-15	8.06	8.13	8.06	8.06	88600
1995-08-16	8.06	8.19	8.06	8.13	424600
1995-08-17	8.19	8.25	8.13	8.19	29600
1995-08-18	8.19	8.63	8.19	8.44	48200
1995-08-21	8.44	8.44	8.38	8.44	37200
1995-08-22	8.38	8.38	8.13	8.13	20200
1995-08-23	8.25	8.25	7.94	8.00	334200
1995-08-24	7.94	8.09	7.94	8.00	139200
1995-08-25	8.00	8.06	8.00	8.00	44000
1995-08-28	8.00	8.00	7.94	7.94	106400
1995-08-29	7.94	8.06	7.81	7.81	1183600
1995-08-30	7.88	7.94	7.81	7.88	69000
1995-08-31	7.81	7.81	7.75	7.75	32000
1995-09-01	7.88	7.88	7.81	7.88	26400
1995-09-05	7.88	8.06	7.81	7.94	75800
1995-09-06	8.00	8.06	7.94	8.00	105400
1995-09-07	7.88	8.06	7.88	8.06	35400
1995-09-08	8.00	8.06	8.00	8.06	37600
1995-09-11	8.00	8.06	8.00	8.00	14800
1995-09-12	7.94	8.13	7.94	8.13	56400
1995-09-13	8.06	8.06	7.88	7.88	231800
1995-09-14	7.81	8.00	7.81	7.94	59200
1995-09-15	7.94	7.94	7.75	7.94	388600
1995-09-18	7.94	7.94	7.81	7.81	36000
1995-09-19	7.81	7.81	7.69	7.75	80000
1995-09-20	7.69	7.81	7.69	7.69	386000
1995-09-21	7.69	7.69	7.50	7.56	113000
1995-09-22	7.50	7.63	7.44	7.56	34400
1995-09-25	7.56	7.63	7.56	7.56	28200
1995-09-26	7.56	7.63	7.50	7.56	256600
1995-09-27	7.50	7.50	7.50	7.50	104200
1995-09-28	7.50	7.63	7.50	7.63	180400
1995-09-29	7.63	7.75	7.63	7.75	45400
1995-10-02	7.69	7.69	7.63	7.63	11200
1995-10-03	7.69	7.69	7.38	7.44	1316800
1995-10-04	7.44	7.44	7.38	7.38	5400
1995-10-05	7.31	7.31	7.19	7.19	18200
1995-10-06	7.06	7.13	7.06	7.13	46400
1995-10-09	7.13	7.13	6.94	7.00	26800
1995-10-10	7.00	7.31	7.00	7.06	77000
1995-10-11	7.13	7.31	7.06	7.31	13400
1995-10-12	7.25	7.56	7.25	7.31	114600
1995-10-13	7.25	7.31	7.13	7.25	28400
1995-10-16	7.25	7.25	7.13	7.25	31800
1995-10-17	7.25	7.44	7.25	7.31	272800
1995-10-18	7.38	7.44	7.19	7.25	356200
1995-10-19	7.19	7.38	7.19	7.38	40000
1995-10-20	7.38	7.44	7.25	7.38	916400
1995-10-23	7.31	7.69	7.25	7.63	100200
1995-10-24	7.56	7.81	7.56	7.69	70800
1995-10-25	7.81	7.88	7.75	7.75	246800
1995-10-26	7.75	7.88	7.75	7.88	69600
1995-10-27	7.81	7.88	7.69	7.88	110200
1995-10-30	8.25	8.63	8.25	8.44	397000
1995-10-31	8.50	8.50	8.25	8.25	359000
1995-11-01	8.19	8.31	8.19	8.31	41800
1995-11-02	8.38	8.50	8.31	8.50	60000
1995-11-03	8.44	8.44	8.31	8.31	47200
1995-11-06	8.19	8.38	8.19	8.31	8000
1995-11-07	8.31	8.56	8.31	8.50	311400
1995-11-08	8.50	8.50	8.31	8.38	135800
1995-11-09	8.31	8.44	8.25	8.38	30000
1995-11-10	8.38	8.75	8.38	8.75	93200
1995-11-13	8.75	8.94	8.69	8.88	38000
1995-11-14	8.94	9.00	8.88	8.94	63000
1995-11-15	8.94	9.00	8.75	8.75	68200
1995-11-16	8.81	8.88	8.81	8.81	55200
1995-11-17	8.94	9.00	8.88	8.94	81800
1995-11-20	8.94	9.00	8.81	8.88	19400
1995-11-21	8.81	8.94	8.81	8.88	23200
1995-11-22	8.81	8.81	8.75	8.81	212000
1995-11-24	8.75	8.75	8.75	8.75	16000
1995-11-27	8.81	8.81	8.69	8.75	118200
1995-11-28	8.69	8.69	8.56	8.63	220600
1995-11-29	8.75	8.88	8.69	8.88	34000
1995-11-30	8.88	8.94	8.81	8.94	28000
1995-12-01	8.94	8.94	8.75	8.88	26800
1995-12-04	8.81	8.81	8.69	8.81	16400
1995-12-05	8.88	8.88	8.56	8.56	78000
1995-12-06	8.56	8.63	8.50	8.63	49800
1995-12-07	8.63	8.75	8.63	8.69	27200
1995-12-08	8.69	8.88	8.69	8.88	19400
1995-12-11	8.88	8.88	8.75	8.75	12800
1995-12-12	8.69	8.81	8.63	8.63	40000
1995-12-13	8.63	8.88	8.63	8.69	34800
1995-12-14	8.81	8.81	8.31	8.44	517800
1995-12-15	8.50	8.56	7.75	7.75	117600
1995-12-18	7.88	7.88	7.63	7.69	801200
1995-12-19	7.63	8.00	7.63	8.00	43600
1995-12-20	7.94	8.00	7.88	7.88	13400
1995-12-21	8.00	8.06	7.94	8.00	104400
1995-12-22	8.00	8.13	7.94	8.13	27600
1995-12-26	8.13	8.19	8.13	8.19	9400
1995-12-27	8.31	8.31	8.13	8.19	68600
1995-12-28	8.13	8.25	8.06	8.19	23800
1995-12-29	8.19	8.25	8.06	8.13	44600
1996-01-02	8.06	8.19	8.00	8.19	26600
1996-01-03	8.13	8.50	8.13	8.50	29400
1996-01-04	8.50	8.56	8.38	8.44	30600
1996-01-05	8.50	8.56	8.25	8.31	1320400
1996-01-08	8.25	8.38	8.25	8.38	23400
1996-01-09	8.31	8.44	8.25	8.25	77400
1996-01-10	8.19	8.19	8.00	8.06	89200
1996-01-11	8.06	8.19	8.00	8.19	41600
1996-01-12	8.13	8.19	8.06	8.19	29200
1996-01-15	8.19	8.31	8.13	8.31	12800
1996-01-16	8.25	8.38	8.25	8.31	26400
1996-01-17	8.38	8.63	8.38	8.56	55600
1996-01-18	8.63	9.44	8.56	8.81	496800
1996-01-19	8.94	9.00	8.88	8.94	84000
1996-01-22	8.94	9.13	8.88	8.88	124800
1996-01-23	8.94	8.94	8.75	8.75	94400
1996-01-24	8.69	8.88	8.63	8.88	143400
1996-01-25	8.88	8.88	8.81	8.81	79000
1996-01-26	8.75	8.81	8.63	8.75	73600
1996-01-29	8.75	8.75	8.63	8.69	15400
1996-01-30	8.63	8.75	8.63	8.69	18200
1996-01-31	8.75	8.88	8.75	8.88	8600
1996-02-01	8.88	8.88	8.81	8.88	46800
1996-02-02	8.88	8.94	8.81	8.88	21800
1996-02-05	8.88	8.94	8.88	8.88	94200
1996-02-06	8.88	8.88	8.81	8.81	2600
1996-02-07	8.88	8.88	8.81	8.81	27400
1996-02-08	8.81	8.81	8.56	8.69	54000
1996-02-09	8.69	8.75	8.69	8.75	15600
1996-02-12	8.75	8.88	8.69	8.88	28600
1996-02-13	8.75	8.88	8.75	8.88	31400
1996-02-14	8.88	9.06	8.81	8.94	73800
1996-02-15	8.88	8.94	8.88	8.94	34000
1996-02-16	8.88	9.19	8.88	9.06	137600
1996-02-20	9.06	9.19	8.94	9.00	107800
1996-02-21	8.88	9.00	8.88	9.00	127800
1996-02-22	9.00	9.13	8.94	9.13	151600
1996-02-23	9.00	9.19	9.00	9.13	162600
1996-02-26	9.06	9.13	8.88	8.94	58800
1996-02-27	8.88	9.06	8.81	9.00	85600
1996-02-28	8.94	9.19	8.94	9.13	202400
1996-02-29	9.06	9.13	9.00	9.13	80200
1996-03-01	9.13	9.19	9.06	9.06	28600
1996-03-04	9.00	9.13	8.94	9.00	133000
1996-03-05	8.94	8.94	8.75	8.88	253200
1996-03-06	8.75	8.81	8.63	8.81	83000
1996-03-07	8.75	8.75	8.69	8.75	19800
1996-03-08	8.75	8.75	8.56	8.63	34600
1996-03-11	8.56	8.63	8.50	8.56	44000
1996-03-12	8.56	8.63	8.50	8.56	84800
1996-03-13	8.56	8.63	8.44	8.63	78800
1996-03-14	8.56	8.63	8.50	8.50	42200
1996-03-15	8.44	8.56	8.44	8.44	111400
1996-03-18	8.38	8.44	8.38	8.38	156600
1996-03-19	8.44	8.44	8.25	8.25	94600
1996-03-20	8.31	8.38	8.25	8.25	157400
1996-03-21	8.31	8.44	8.31	8.38	82200
1996-03-22	8.31	8.50	8.31	8.50	47000
1996-03-25	8.50	8.50	8.44	8.44	78800
1996-03-26	8.38	8.50	8.38	8.44	30600
1996-03-27	8.50	8.50	8.38	8.38	47000
1996-03-28	8.31	8.50	8.25	8.50	179200
1996-03-29	8.56	8.63	8.44	8.56	66000
1996-04-01	8.56	8.94	8.56	8.81	41800
1996-04-02	8.88	9.06	8.88	9.06	51600
1996-04-03	9.00	9.13	9.00	9.06	19000
1996-04-04	9.00	9.06	8.81	8.88	47000
1996-04-08	8.81	8.81	8.63	8.63	32800
1996-04-09	8.63	8.69	8.63	8.69	46800
1996-04-10	8.69	8.81	8.69	8.75	8000
1996-04-11	8.75	8.94	8.75	8.88	234600
1996-04-12	8.94	9.13	8.94	9.00	34800
1996-04-15	9.06	9.06	8.88	8.88	57800
1996-04-16	8.94	8.94	8.88	8.94	148200
1996-04-17	8.94	9.00	8.94	8.94	57600
1996-04-18	8.94	9.19	8.88	9.19	61600
1996-04-19	9.19	9.38	9.06	9.25	83600
1996-04-22	9.25	9.38	9.25	9.25	22200
1996-04-23	9.19	9.25	9.06	9.06	85800
1996-04-24	9.00	9.00	8.75	8.81	115000
1996-04-25	8.81	8.81	8.69	8.69	52200
1996-04-26	8.75	9.00	8.75	9.00	78800
1996-04-29	8.94	8.94	8.81	8.88	80800
1996-04-30	8.81	9.00	8.81	8.81	37600
1996-05-01	8.88	8.94	8.88	8.88	7400
1996-05-02	8.88	8.94	8.84	8.94	57600
1996-05-03	8.88	8.88	8.69	8.75	102200
1996-05-06	8.75	8.75	8.56	8.63	349600
1996-05-07	8.63	8.69	8.56	8.69	50200
1996-05-08	8.69	8.69	8.63	8.69	9600
1996-05-09	8.69	8.69	8.63	8.63	18800
1996-05-10	8.56	8.69	8.56	8.69	27200
1996-05-13	8.56	8.75	8.56	8.69	37200
1996-05-14	8.81	9.06	8.81	9.06	345200
1996-05-15	9.06	9.06	8.88	8.88	154800
1996-05-16	8.94	9.00	8.88	8.88	28800
1996-05-17	8.81	8.88	8.81	8.81	6000
1996-05-20	8.88	9.00	8.88	8.88	42000
1996-05-21	8.94	8.94	8.75	8.75	20600
1996-05-22	8.75	8.88	8.75	8.75	52400
1996-05-23	8.75	8.88	8.75	8.88	22000
1996-05-24	8.81	8.88	8.81	8.88	13000
1996-05-28	8.88	8.94	8.81	8.88	139400
1996-05-29	8.81	8.94	8.75	8.81	89800
1996-05-30	8.75	8.75	8.56	8.63	43800
1996-05-31	8.56	8.88	8.56	8.81	185200
1996-06-03	8.75	8.94	8.75	8.94	75600
1996-06-04	8.88	9.00	8.88	8.94	66600
1996-06-05	8.94	9.06	8.94	9.00	122600
1996-06-06	9.06	9.06	8.88	8.94	232800
1996-06-07	8.88	9.00	8.81	9.00	56800
1996-06-10	8.94	8.94	8.81	8.81	17200
1996-06-11	8.75	8.81	8.75	8.75	64400
1996-06-12	8.75	8.75	8.63	8.63	36000
1996-06-13	8.63	8.75	8.63	8.69	52800
1996-06-14	8.69	8.88	8.50	8.81	42600
1996-06-17	8.81	8.88	8.69	8.69	20400
1996-06-18	8.69	8.81	8.69	8.81	101600
1996-06-19	8.81	8.88	8.69	8.69	26600
1996-06-20	8.75	8.81	8.50	8.50	62000
1996-06-21	8.69	8.75	8.56	8.56	75200
1996-06-24	8.63	8.69	8.56	8.63	45200
1996-06-25	8.63	8.69	8.63	8.69	12400
1996-06-26	8.75	8.75	8.63	8.63	49600
1996-06-27	8.63	8.63	8.44	8.44	1129800
1996-06-28	8.38	8.56	8.38	8.44	69000
1996-07-01	8.44	8.56	8.44	8.50	102200
1996-07-02	8.56	8.56	8.38	8.50	32800
1996-07-03	8.56	8.69	8.56	8.63	413000
1996-07-05	8.56	8.56	8.56	8.56	14800
1996-07-08	8.56	8.63	8.56	8.63	25400
1996-07-09	8.56	8.69	8.56	8.63	214400
1996-07-10	8.63	8.63	8.50	8.50	72400
1996-07-11	8.44	8.44	8.25	8.25	58800
1996-07-12	8.19	8.19	8.06	8.19	169800
1996-07-15	8.06	8.06	7.88	7.94	29800
1996-07-16	7.88	7.94	7.75	7.75	39400
1996-07-17	7.75	8.00	7.69	7.94	695000
1996-07-18	7.94	8.13	7.94	8.13	58200
1996-07-19	8.25	8.31	8.19	8.31	29400
1996-07-22	8.25	8.44	8.25	8.44	60000
1996-07-23	8.44	8.44	8.31	8.31	36200
1996-07-24	8.19	8.19	8.00	8.00	1002000
1996-07-25	8.00	8.13	8.00	8.06	33800
1996-07-26	8.06	8.06	7.94	7.94	45800
1996-07-29	8.00	8.06	8.00	8.06	79800
1996-07-30	8.00	8.06	7.94	8.00	38000
1996-07-31	8.00	8.06	8.00	8.06	96600
1996-08-01	8.06	8.13	8.00	8.13	74800
1996-08-02	8.19	8.19	8.06	8.13	26800
1996-08-05	8.25	8.25	8.19	8.19	29600
1996-08-06	8.13	8.19	8.13	8.19	13400
1996-08-07	8.13	8.19	8.13	8.13	8600
1996-08-08	8.19	8.31	8.19	8.31	67600
1996-08-09	8.25	8.38	8.13	8.25	38400
1996-08-12	8.25	8.25	8.19	8.19	7000
1996-08-13	8.19	8.25	8.13	8.25	21200
1996-08-14	8.25	8.25	7.94	8.19	663600
1996-08-15	8.19	8.38	8.19	8.19	71000
1996-08-16	8.19	8.25	8.19	8.19	84800
1996-08-19	8.25	8.31	8.19	8.31	26800
1996-08-20	8.44	8.44	8.31	8.44	58600
1996-08-21	8.44	8.44	8.25	8.31	17800
1996-08-22	8.25	8.25	8.19	8.19	112800
1996-08-23	8.25	8.44	8.19	8.44	40000
1996-08-26	8.41	8.50	8.31	8.31	135200
1996-08-27	8.25	8.38	8.25	8.38	20800
1996-08-28	8.44	8.44	8.38	8.44	7400
1996-08-29	8.44	8.44	8.31	8.31	35600
1996-08-30	8.28	8.31	8.13	8.13	15600
1996-09-03	8.13	8.13	8.06	8.13	10600
1996-09-04	8.13	8.25	8.13	8.13	81000
1996-09-05	8.13	8.19	8.13	8.19	7200
1996-09-06	8.25	8.31	8.25	8.25	25400
1996-09-09	8.25	8.38	8.19	8.31	37000
1996-09-10	8.38	8.38	8.31	8.31	4400
1996-09-11	8.31	8.44	8.25	8.38	20400
1996-09-12	8.44	8.44	8.38	8.38	114000
1996-09-13	8.38	8.63	8.38	8.63	52000
1996-09-16	8.50	8.56	8.44	8.56	95400
1996-09-17	8.50	8.56	8.44	8.44	44400
1996-09-18	8.50	8.63	8.44	8.44	16800
1996-09-19	8.31	8.31	8.19	8.25	19200
1996-09-20	8.19	8.25	8.13	8.13	30400
1996-09-23	8.13	8.38	8.13	8.25	115000
1996-09-24	8.31	8.50	8.31	8.50	135200
1996-09-25	8.56	8.69	8.56	8.69	32800
1996-09-26	8.75	8.75	8.69	8.69	7200
1996-09-27	8.69	9.00	8.69	8.81	1158400
1996-09-30	8.81	8.94	8.75	8.81	66000
1996-10-01	8.88	8.88	8.81	8.88	74400
1996-10-02	8.81	8.94	8.75	8.94	93000
1996-10-03	8.94	8.94	8.81	8.81	503800
1996-10-04	8.81	8.94	8.81	8.94	10600
1996-10-07	8.88	8.94	8.88	8.94	3200
1996-10-08	8.88	8.88	8.75	8.75	228200
1996-10-09	8.75	8.81	8.75	8.81	225800
1996-10-10	8.75	8.81	8.69	8.81	18000
1996-10-11	8.75	8.81	8.75	8.81	21000
1996-10-14	8.81	8.81	8.81	8.81	600
1996-10-15	8.81	9.00	8.81	9.00	42200
1996-10-16	9.00	9.06	8.94	8.94	73400
1996-10-17	9.00	9.19	9.00	9.06	83600
1996-10-18	9.00	9.06	9.00	9.00	28000
1996-10-21	9.06	9.19	9.06	9.19	22200
1996-10-22	9.19	9.19	9.06	9.13	71400
1996-10-23	9.19	9.19	9.13	9.13	17400
1996-10-24	9.13	9.19	9.13	9.19	65000
1996-10-25	9.13	9.25	9.13	9.25	104400
1996-10-28	9.25	9.31	9.25	9.25	58600
1996-10-29	9.25	9.63	9.25	9.63	237200
1996-10-30	9.56	9.81	9.56	9.81	393800
1996-10-31	9.75	9.81	9.69	9.75	99800
1996-11-01	9.75	9.81	9.75	9.75	163000
1996-11-04	9.75	9.88	9.75	9.81	52000
1996-11-05	9.81	9.81	9.69	9.75	165600
1996-11-06	9.88	10.25	9.88	10.13	252800
1996-11-07	10.06	10.25	10.06	10.19	75800
1996-11-08	10.13	10.19	10.06	10.13	163600
1996-11-11	10.13	10.13	10.06	10.13	9000
1996-11-12	10.13	10.13	10.00	10.00	63800
1996-11-13	10.00	10.00	9.88	9.88	21600
1996-11-14	9.88	9.88	9.63	9.69	99000
1996-11-15	9.63	9.75	9.63	9.75	108200
1996-11-18	9.69	9.88	9.69	9.88	23400
1996-11-19	9.81	9.81	9.81	9.81	9400
1996-11-20	9.81	9.88	9.75	9.81	30600
1996-11-21	9.81	9.88	9.75	9.81	80800
1996-11-22	9.81	9.94	9.81	9.88	87400
1996-11-25	9.88	10.00	9.88	10.00	74400
1996-11-26	10.00	10.13	9.94	10.06	62600
1996-11-27	10.06	10.13	9.94	10.00	19200
1996-11-29	10.00	10.00	9.94	9.94	18200
1996-12-02	9.94	10.00	9.94	10.00	31200
1996-12-03	10.00	10.06	9.94	10.00	92200
1996-12-04	9.94	10.19	9.94	10.13	248000
1996-12-05	10.13	10.19	10.13	10.19	24000
1996-12-06	10.13	10.19	10.06	10.13	23400
1996-12-09	10.13	10.13	10.06	10.13	55400
1996-12-10	10.13	10.13	10.06	10.06	16400
1996-12-11	10.06	10.13	9.94	9.94	15200
1996-12-12	9.94	9.94	9.75	9.75	133200
1996-12-13	9.69	9.69	9.50	9.56	68000
1996-12-16	9.50	9.63	9.50	9.56	35000
1996-12-17	9.56	9.63	9.56	9.63	40800
1996-12-18	9.63	9.63	9.63	9.63	14000
1996-12-19	9.75	9.94	9.75	9.88	21800
1996-12-20	9.94	9.94	9.81	9.88	31600
1996-12-23	9.88	9.88	9.81	9.81	21400
1996-12-24	9.75	9.88	9.75	9.81	41000
1996-12-26	9.75	9.81	9.75	9.75	23200
1996-12-27	9.81	9.81	9.75	9.75	5200
1996-12-30	9.75	9.88	9.75	9.81	16000
1996-12-31	9.88	9.88	9.88	9.88	14400
1997-01-02	9.88	9.88	9.69	9.75	135400
1997-01-03	9.75	9.81	9.75	9.81	40600
1997-01-06	9.81	9.81	9.75	9.75	65800
1997-01-07	9.75	9.75	9.63	9.69	52600
1997-01-08	9.69	9.69	9.50	9.50	37200
1997-01-09	9.50	9.50	9.38	9.38	43200
1997-01-10	9.31	9.38	9.25	9.31	62000
1997-01-13	9.31	9.38	9.31	9.38	39600
1997-01-14	9.31	9.31	9.19	9.19	121400
1997-01-15	9.19	9.19	9.13	9.19	28600
1997-01-16	9.19	9.31	9.19	9.31	182200
1997-01-17	9.25	9.38	9.25	9.31	68000
1997-01-20	9.31	9.31	9.25	9.31	15000
1997-01-21	9.31	9.31	9.19	9.19	18800
1997-01-22	9.19	9.38	9.19	9.31	38800
1997-01-23	9.31	9.38	9.25	9.25	73600
1997-01-24	9.31	9.38	9.31	9.38	40400
1997-01-27	9.31	9.44	9.31	9.38	31000
1997-01-28	9.38	9.50	9.38	9.50	113800
1997-01-29	9.44	9.56	9.44	9.56	44200
1997-01-30	9.56	9.63	9.56	9.63	21600
1997-01-31	9.63	9.66	9.63	9.63	46200
1997-02-03	9.63	9.69	9.63	9.69	26000
1997-02-04	9.69	9.75	9.69	9.75	40600
1997-02-05	9.75	9.75	9.56	9.56	86200
1997-02-06	9.56	9.63	9.56	9.56	5600
1997-02-07	9.56	9.56	9.38	9.38	16400
1997-02-10	9.44	9.50	9.38	9.38	7400
1997-02-11	9.38	9.44	9.38	9.38	1413000
1997-02-12	9.44	9.44	9.38	9.38	63400
1997-02-13	9.38	9.44	9.38	9.38	9200
1997-02-14	9.38	9.44	9.38	9.44	9800
1997-02-18	9.38	9.56	9.38	9.50	37000
1997-02-19	9.50	9.56	9.38	9.38	68400
1997-02-20	9.38	9.38	9.38	9.38	82000
1997-02-21	9.44	9.44	9.38	9.38	217600
1997-02-24	9.31	9.38	9.25	9.38	164600
1997-02-25	9.31	9.50	9.31	9.50	78600
1997-02-26	9.44	9.50	9.38	9.38	416400
1997-02-27	9.38	9.44	9.38	9.44	34200
1997-02-28	9.38	9.38	9.19	9.25	22800
1997-03-03	9.13	9.25	9.13	9.25	50800
1997-03-04	9.19	9.31	9.13	9.19	97200
1997-03-05	9.19	9.25	9.19	9.25	44800
1997-03-06	9.19	9.31	9.19	9.25	13600
1997-03-07	9.19	9.19	9.13	9.13	15600
1997-03-10	9.13	9.25	9.13	9.13	17600
1997-03-11	9.13	9.13	8.94	9.00	114600
1997-03-12	8.94	9.06	8.88	9.00	121600
1997-03-13	9.00	9.06	8.94	9.00	76800
1997-03-14	9.00	9.13	8.94	9.06	91400
1997-03-17	9.00	9.06	9.00	9.00	48400
1997-03-18	9.06	9.13	9.00	9.13	59400
1997-03-19	9.13	9.13	9.06	9.06	49000
1997-03-20	9.06	9.06	9.06	9.06	47600
1997-03-21	9.13	9.13	9.00	9.00	31400
1997-03-24	9.00	9.06	8.94	9.00	45000
1997-03-25	8.88	9.00	8.88	8.94	58600
1997-03-26	8.94	8.94	8.88	8.88	6600
1997-03-27	8.88	8.88	8.88	8.88	15200
1997-03-31	8.88	8.88	8.50	8.50	35600
1997-04-01	8.56	8.56	8.19	8.25	85400
1997-04-02	8.31	8.63	8.31	8.63	74000
1997-04-03	8.63	8.69	8.63	8.69	53800
1997-04-04	8.63	8.69	8.63	8.69	97000
1997-04-07	8.69	9.06	8.69	9.00	34000
1997-04-08	9.00	9.00	8.94	9.00	92600
1997-04-09	8.94	9.00	8.81	8.88	121000
1997-04-10	8.81	8.94	8.69	8.69	59000
1997-04-11	8.69	8.69	8.56	8.63	3800
1997-04-14	8.63	8.63	8.44	8.50	28000
1997-04-15	8.56	8.63	8.44	8.56	79400
1997-04-16	8.50	8.56	8.50	8.56	19600
1997-04-17	8.50	8.56	8.50	8.56	1200
1997-04-18	8.56	8.75	8.50	8.69	59000
1997-04-21	8.63	8.81	8.63	8.75	69600
1997-04-22	8.75	8.88	8.75	8.75	46200
1997-04-23	8.75	8.88	8.75	8.88	57200
1997-04-24	8.81	9.13	8.75	9.13	136600
1997-04-25	9.06	9.06	8.94	9.00	39200
1997-04-28	8.94	9.13	8.88	9.13	99200
1997-04-29	9.13	9.19	9.06	9.19	140000
1997-04-30	9.13	9.25	9.13	9.13	80600
1997-05-01	9.19	9.31	9.19	9.31	67200
1997-05-02	9.31	9.31	9.13	9.19	86200
1997-05-05	9.19	9.44	9.19	9.44	190400
1997-05-06	9.38	9.44	9.38	9.44	23000
1997-05-07	9.38	9.44	9.25	9.31	30600
1997-05-08	9.25	9.44	9.25	9.38	19600
1997-05-09	9.38	9.44	9.38	9.44	6800
1997-05-12	9.44	9.56	9.38	9.56	266600
1997-05-13	9.50	9.63	9.50	9.63	15200
1997-05-14	9.69	9.69	9.56	9.63	31600
1997-05-15	9.63	9.81	9.56	9.81	29800
1997-05-16	9.81	9.81	9.63	9.63	11800
1997-05-19	9.69	9.69	9.56	9.56	36400
1997-05-20	9.56	9.63	9.56	9.56	13400
1997-05-21	9.50	9.56	9.44	9.56	75400
1997-05-22	9.50	9.50	9.44	9.50	62200
1997-05-23	9.50	9.75	9.50	9.69	47800
1997-05-27	9.69	9.69	9.69	9.69	54400
1997-05-28	9.63	9.63	9.56	9.56	31600
1997-05-29	9.63	9.63	9.56	9.63	84200
1997-05-30	9.63	9.63	9.44	9.44	57000
1997-06-02	9.44	9.81	9.44	9.81	37000
1997-06-03	9.81	9.88	9.81	9.88	37400
1997-06-04	9.88	9.94	9.88	9.94	34400
1997-06-05	9.94	9.94	9.88	9.88	30200
1997-06-06	9.88	9.94	9.81	9.94	36400
1997-06-09	9.81	9.88	9.56	9.63	123600
1997-06-10	9.56	9.63	9.50	9.56	56400
1997-06-11	9.56	9.63	9.56	9.56	29600
1997-06-12	9.50	9.63	9.50	9.63	26600
1997-06-13	9.63	9.63	9.50	9.56	150600
1997-06-16	9.63	9.63	9.50	9.50	54400
1997-06-17	9.56	9.56	9.44	9.50	69600
1997-06-18	9.44	9.50	9.38	9.38	26400
1997-06-19	9.25	9.50	9.25	9.50	42400
1997-06-20	9.38	9.50	9.38	9.44	138200
1997-06-23	9.56	9.75	9.56	9.56	77800
1997-06-24	9.63	9.81	9.63	9.75	88600
1997-06-25	9.88	9.88	9.72	9.75	109200
1997-06-26	9.81	9.81	9.72	9.72	80800
1997-06-27	9.72	9.72	9.44	9.44	271200
1997-06-30	9.38	9.44	9.13	9.25	100000
1997-07-01	9.16	9.25	9.13	9.19	130400
1997-07-02	9.25	9.31	9.22	9.28	53800
1997-07-03	9.31	9.31	9.25	9.31	35600
1997-07-07	9.31	9.44	9.25	9.41	41800
1997-07-08	9.44	9.50	9.25	9.25	39000
1997-07-09	9.25	9.44	9.19	9.44	51000
1997-07-10	9.44	9.44	9.41	9.44	17400
1997-07-11	9.44	9.47	9.34	9.38	43800
1997-07-14	9.38	9.44	9.34	9.44	86000
1997-07-15	9.44	9.59	9.44	9.50	186800
1997-07-16	9.50	9.81	9.50	9.78	66800
1997-07-17	9.78	9.78	9.72	9.75	18200
1997-07-18	9.75	9.84	9.69	9.81	40600
1997-07-21	9.81	9.84	9.69	9.69	33200
1997-07-22	9.69	9.94	9.69	9.78	85400
1997-07-23	9.75	9.75	9.66	9.69	40000
1997-07-24	9.69	9.72	9.63	9.72	20000
1997-07-25	9.69	9.75	9.63	9.66	28400
1997-07-28	9.63	9.63	9.41	9.41	52600
1997-07-29	9.41	9.44	9.38	9.41	63200
1997-07-30	9.28	9.31	9.25	9.28	56800
1997-07-31	9.31	9.38	9.22	9.34	603200
1997-08-01	9.38	9.38	9.25	9.28	23400
1997-08-04	9.31	9.38	9.25	9.34	318800
1997-08-05	9.38	9.50	9.38	9.50	121000
1997-08-06	9.50	9.75	9.50	9.75	40000
1997-08-07	9.81	9.97	9.81	9.88	53800
1997-08-08	9.91	9.91	9.69	9.72	47800
1997-08-11	9.69	9.75	9.63	9.72	29000
1997-08-12	9.75	9.75	9.72	9.72	10600
1997-08-13	9.69	9.72	9.69	9.69	15000
1997-08-14	9.72	9.72	9.63	9.69	27200
1997-08-15	9.69	9.69	9.56	9.59	18800
1997-08-18	9.63	9.75	9.63	9.75	169000
1997-08-19	9.75	9.75	9.72	9.75	12600
1997-08-20	9.72	9.75	9.66	9.66	23600
1997-08-21	9.66	9.69	9.53	9.56	35600
1997-08-22	9.56	9.56	9.50	9.50	54000
1997-08-25	9.50	9.53	9.50	9.53	30600
1997-08-26	9.50	9.59	9.50	9.50	89000
1997-08-27	9.50	9.78	9.50	9.78	54600
1997-08-28	9.81	9.97	9.81	9.97	83800
1997-08-29	9.91	10.19	9.91	10.13	129800
1997-09-02	10.13	10.22	10.13	10.22	40800
1997-09-03	10.31	10.31	10.13	10.16	73800
1997-09-04	10.19	10.25	10.16	10.25	51200
1997-09-05	10.25	10.25	10.06	10.06	38400
1997-09-08	10.06	10.09	10.03	10.09	16800
1997-09-09	10.09	10.31	10.06	10.31	31800
1997-09-10	10.31	10.31	10.06	10.09	32000
1997-09-11	10.06	10.06	9.97	10.03	25400
1997-09-12	10.03	10.22	10.03	10.22	15600
1997-09-15	10.22	10.22	10.13	10.13	32000
1997-09-16	10.13	10.13	10.09	10.13	43200
1997-09-17	10.13	10.13	9.97	10.00	55800
1997-09-18	10.06	10.13	10.00	10.09	29600
1997-09-19	10.00	10.06	10.00	10.06	17000
1997-09-22	10.00	10.22	10.00	10.22	126200
1997-09-23	10.13	10.13	9.97	10.03	57400
1997-09-24	10.00	10.16	10.00	10.09	18400
1997-09-25	10.00	10.09	10.00	10.09	17600
1997-09-26	9.84	9.88	9.66	9.72	117600
1997-09-29	9.72	9.72	9.66	9.66	136400
1997-09-30	9.66	9.66	9.56	9.59	97600
1997-10-01	9.59	9.69	9.53	9.69	152600
1997-10-02	9.63	9.84	9.63	9.84	92200
1997-10-03	9.84	9.91	9.84	9.88	17200
1997-10-06	9.84	10.00	9.84	10.00	28800
1997-10-07	9.97	10.00	9.97	10.00	11000
1997-10-08	10.00	10.31	10.00	10.31	53400
1997-10-09	10.31	10.34	10.22	10.25	123400
1997-10-10	10.22	10.28	10.19	10.19	91200
1997-10-13	10.25	10.28	10.25	10.28	30600
1997-10-14	10.25	10.28	10.19	10.28	45400
1997-10-15	10.25	10.28	10.25	10.25	48000
1997-10-16	10.22	10.25	10.19	10.22	75600
1997-10-17	10.16	10.22	10.13	10.22	34000
1997-10-20	10.19	10.56	10.19	10.50	152000
1997-10-21	10.50	10.50	10.41	10.41	11400
1997-10-22	10.41	10.47	10.31	10.34	30800
1997-10-23	10.25	10.25	10.13	10.13	69600
1997-10-24	10.19	10.22	10.16	10.16	72400
1997-10-27	10.13	10.16	9.88	9.88	160000
1997-10-28	9.75	9.97	9.69	9.91	65000
1997-10-29	9.91	10.00	9.88	9.97	67400
1997-10-30	9.91	9.91	9.78	9.84	20400
1997-10-31	9.78	9.88	9.72	9.88	42400
1997-11-03	9.94	9.94	9.88	9.91	21000
1997-11-04	9.94	9.94	9.84	9.84	79000
1997-11-05	9.84	9.94	9.81	9.88	39600
1997-11-06	9.88	9.88	9.81	9.81	16000
1997-11-07	9.84	9.88	9.75	9.78	52400
1997-11-10	9.75	9.78	9.47	9.47	120600
1997-11-11	9.44	9.47	9.34	9.47	85400
1997-11-12	9.44	9.44	9.19	9.19	57600
1997-11-13	9.22	9.22	8.94	9.00	137000
1997-11-14	8.94	9.16	8.94	9.13	30000
1997-11-17	9.19	9.50	9.19	9.50	32000
1997-11-18	9.47	9.59	9.47	9.50	109400
1997-11-19	9.50	9.53	9.44	9.44	105800
1997-11-20	9.47	9.50	9.44	9.47	62000
1997-11-21	9.47	9.56	9.38	9.53	24800
1997-11-24	9.53	9.56	9.50	9.53	13400
1997-11-25	9.53	9.53	9.31	9.34	48000
1997-11-26	9.31	9.34	9.28	9.28	44000
1997-11-28	9.28	9.41	9.28	9.28	19200
1997-12-01	9.31	9.38	9.31	9.34	44000
1997-12-02	9.34	9.44	9.31	9.44	105600
1997-12-03	9.41	9.47	9.41	9.44	17600
1997-12-04	9.44	9.44	9.31	9.31	12800
1997-12-05	9.34	9.38	9.28	9.28	35400
1997-12-08	9.31	9.31	9.25	9.25	70000
1997-12-09	9.25	9.34	9.19	9.34	24400
1997-12-10	9.34	9.34	9.16	9.22	14400
1997-12-11	9.19	9.19	9.03	9.13	22600
1997-12-12	9.13	9.16	9.03	9.13	15600
1997-12-15	9.16	9.22	9.13	9.22	42000
1997-12-16	9.25	9.44	9.22	9.41	31400
1997-12-17	9.38	9.56	9.38	9.56	85400
1997-12-18	9.53	9.56	9.47	9.50	21800
1997-12-19	9.41	9.59	9.38	9.56	40000
1997-12-22	9.44	9.56	9.44	9.50	36000
1997-12-23	9.50	9.75	9.47	9.75	76400
1997-12-24	9.75	9.75	9.69	9.69	4600
1997-12-26	9.72	9.72	9.72	9.72	200
1997-12-29	9.72	9.75	9.72	9.72	6000
1997-12-30	9.72	9.84	9.72	9.84	25000
1997-12-31	9.81	9.81	9.66	9.66	28400
1998-01-02	9.59	9.59	9.53	9.59	23800
1998-01-05	9.56	9.84	9.56	9.84	36200
1998-01-06	9.88	10.19	9.81	10.19	70800
1998-01-07	10.13	10.13	10.03	10.03	97200
1998-01-08	10.00	10.06	9.84	9.84	41400
1998-01-09	9.84	9.84	9.59	9.63	33800
1998-01-12	9.56	9.88	9.56	9.84	37600
1998-01-13	9.88	9.94	9.81	9.88	19800
1998-01-14	9.69	9.78	9.53	9.78	71800
1998-01-15	9.78	9.91	9.78	9.84	69200
1998-01-16	9.94	10.00	9.91	9.94	74200
1998-01-20	9.81	10.06	9.81	10.06	55200
1998-01-21	10.03	10.22	10.03	10.22	56400
1998-01-22	10.22	10.44	10.22	10.34	66000
1998-01-23	10.34	10.47	10.28	10.47	89200
1998-01-26	10.47	10.56	10.44	10.50	137600
1998-01-27	10.50	10.66	10.50	10.50	102400
1998-01-28	10.50	10.59	10.50	10.59	154000
1998-01-29	10.56	10.63	10.50	10.50	101200
1998-01-30	10.44	10.47	10.41	10.44	55200
1998-02-02	10.50	10.50	10.31	10.31	92400
1998-02-03	10.31	10.44	10.28	10.31	25200
1998-02-04	10.28	10.38	10.28	10.31	10400
1998-02-05	10.25	10.50	10.25	10.44	112000
1998-02-06	10.44	10.50	10.41	10.50	16400
1998-02-09	10.50	10.50	10.41	10.50	103200
1998-02-10	10.44	10.63	10.41	10.63	206600
1998-02-11	10.63	10.91	10.63	10.91	58200
1998-02-12	10.88	10.97	10.88	10.97	35400
1998-02-13	10.97	11.00	10.91	10.94	102800
1998-02-17	11.50	11.84	11.50	11.84	654400
1998-02-18	11.88	12.03	11.59	11.63	397600
1998-02-19	11.63	11.69	11.53	11.56	367200
1998-02-20	11.53	11.59	11.53	11.53	113600
1998-02-23	11.53	11.72	11.53	11.72	100400
1998-02-24	11.63	11.75	11.63	11.69	305400
1998-02-25	11.69	11.75	11.66	11.69	194000
1998-02-26	11.69	11.75	11.69	11.72	363000
1998-02-27	11.75	11.75	11.69	11.72	170000
1998-03-02	11.72	11.81	11.69	11.75	63400
1998-03-03	11.72	11.75	11.69	11.72	163400
1998-03-04	11.69	11.75	11.63	11.75	145400
1998-03-05	11.75	11.78	11.69	11.75	43200
1998-03-06	11.88	11.88	11.72	11.72	94200
1998-03-09	11.63	11.78	11.56	11.78	136000
1998-03-10	11.78	11.84	11.78	11.81	148600
1998-03-11	11.94	12.13	11.94	12.13	372800
1998-03-12	12.09	12.13	12.03	12.09	79200
1998-03-13	12.03	12.19	12.00	12.19	489200
1998-03-16	12.19	12.22	12.09	12.16	521200
1998-03-17	12.25	12.28	12.22	12.28	125800
1998-03-18	12.25	12.34	12.25	12.28	28600
1998-03-19	12.31	12.31	12.06	12.13	43200
1998-03-20	12.06	12.06	11.91	12.03	45200
1998-03-23	12.00	12.00	11.88	11.88	39200
1998-03-24	11.88	12.00	11.88	12.00	49000
1998-03-25	11.97	12.03	11.84	11.88	57800
1998-03-26	11.84	12.00	11.84	12.00	17800
1998-03-27	12.00	12.00	11.84	11.88	11600
1998-03-30	11.91	12.00	11.91	11.97	63600
1998-03-31	11.97	12.03	11.97	12.03	53200
1998-04-01	12.03	12.03	11.94	11.97	141800
1998-04-02	11.94	11.97	11.84	11.91	30400
1998-04-03	11.97	12.00	11.94	11.97	28400
1998-04-06	11.94	11.97	11.88	11.97	27200
1998-04-07	11.97	12.06	11.95	12.06	60800
1998-04-08	12.13	12.25	12.13	12.22	25400
1998-04-09	12.16	12.38	12.13	12.38	44600
1998-04-13	12.38	12.47	12.22	12.31	101600
1998-04-14	12.31	12.63	12.31	12.47	50000
1998-04-15	12.44	12.50	12.38	12.47	60400
1998-04-16	12.47	12.63	12.47	12.63	38000
1998-04-17	12.53	12.84	12.50	12.72	44400
1998-04-20	12.66	12.66	12.63	12.63	14600
1998-04-21	12.63	12.78	12.63	12.69	27200
1998-04-22	12.66	12.84	12.66	12.66	41600
1998-04-23	12.69	12.69	12.50	12.53	19800
1998-04-24	12.50	12.50	12.25	12.34	36600
1998-04-27	12.25	12.25	11.81	11.97	53600
1998-04-28	11.94	12.38	11.94	12.25	89600
1998-04-29	12.25	12.44	12.25	12.44	16000
1998-04-30	12.44	12.44	12.25	12.25	43200
1998-05-01	12.25	12.38	12.25	12.38	12200
1998-05-04	12.38	12.44	12.31	12.31	12600
1998-05-05	12.34	12.34	12.16	12.19	10200
1998-05-06	12.16	12.28	12.13	12.13	24400
1998-05-07	12.06	12.06	12.00	12.00	10400
1998-05-08	12.00	12.13	12.00	12.06	25000
1998-05-11	12.09	12.16	12.06	12.13	13000
1998-05-12	12.09	12.16	12.03	12.06	15800
1998-05-13	12.13	12.13	12.09	12.13	10400
1998-05-14	12.09	12.13	11.94	12.09	49200
1998-05-15	12.06	12.06	11.81	11.81	31400
1998-05-18	11.75	11.75	11.56	11.63	34600
1998-05-19	11.63	11.69	11.63	11.69	7400
1998-05-20	11.59	11.63	11.59	11.63	10800
1998-05-21	11.59	11.63	11.56	11.63	30800
1998-05-22	11.63	11.63	11.44	11.44	40800
1998-05-26	11.50	11.50	11.13	11.19	33400
1998-05-27	11.06	11.06	10.94	10.97	19200
1998-05-28	10.97	11.06	10.94	10.94	31200
1998-05-29	10.94	10.97	10.75	10.75	45400
1998-06-01	10.75	11.00	10.75	11.00	26200
1998-06-02	11.06	11.19	11.06	11.16	30800
1998-06-03	11.16	11.22	11.06	11.19	32800
1998-06-04	11.19	11.31	11.19	11.31	11200
1998-06-05	11.31	11.44	11.31	11.38	18600
1998-06-08	11.41	11.56	11.41	11.56	113200
1998-06-09	11.53	11.53	11.44	11.47	18600
1998-06-10	11.44	11.53	11.44	11.44	12200
1998-06-11	11.44	11.47	11.28	11.31	18400
1998-06-12	11.31	11.34	11.16	11.34	32400
1998-06-15	11.28	11.34	11.28	11.34	11200
1998-06-16	11.31	11.38	11.31	11.38	75200
1998-06-17	11.34	11.59	11.34	11.56	33200
1998-06-18	11.53	11.56	11.53	11.53	2200
1998-06-19	11.47	11.56	11.47	11.53	30800
1998-06-22	11.75	11.81	11.75	11.75	30400
1998-06-23	11.81	11.88	11.75	11.88	8200
1998-06-24	11.81	12.06	11.81	12.06	27200
1998-06-25	12.06	12.25	12.06	12.22	12800
1998-06-26	12.16	12.25	12.16	12.25	17200
1998-06-29	12.13	12.25	12.13	12.22	26000
1998-06-30	12.22	12.75	12.19	12.63	42400
1998-07-01	12.50	12.59	12.44	12.59	32800
1998-07-02	12.53	12.53	12.44	12.50	16200
1998-07-06	12.47	12.59	12.44	12.59	48600
1998-07-07	12.63	12.69	12.63	12.66	6800
1998-07-08	12.63	12.66	12.63	12.63	3200
1998-07-09	12.59	12.78	12.59	12.78	85600
1998-07-10	12.75	12.75	12.75	12.75	11400
1998-07-13	12.78	12.78	12.72	12.75	57400
1998-07-14	12.75	12.84	12.75	12.84	17600
1998-07-15	12.81	12.81	12.50	12.50	45200
1998-07-16	12.50	12.66	12.50	12.66	33600
1998-07-17	12.66	12.66	12.59	12.66	27400
1998-07-20	12.66	12.66	12.53	12.59	99200
1998-07-21	12.53	12.53	12.19	12.25	123200
1998-07-22	12.19	12.25	12.06	12.19	26800
1998-07-23	12.25	12.25	11.94	11.94	175000
1998-07-24	11.94	11.94	11.75	11.78	62000
1998-07-27	11.72	11.72	11.41	11.50	41400
1998-07-28	11.47	11.50	11.25	11.28	92400
1998-07-29	11.28	11.28	11.19	11.22	87600
1998-07-30	11.22	11.25	11.22	11.22	6800
1998-07-31	11.19	11.19	10.72	10.75	724200
1998-08-03	10.75	10.75	10.56	10.66	69600
1998-08-04	10.66	10.72	10.34	10.34	108800
1998-08-05	10.31	10.44	10.22	10.44	123800
1998-08-06	10.38	10.84	10.38	10.84	56600
1998-08-07	10.84	11.16	10.84	11.09	57200
1998-08-10	11.06	11.16	10.97	11.06	49600
1998-08-11	11.00	11.06	10.91	11.00	116400
1998-08-12	10.97	11.22	10.97	11.22	125600
1998-08-13	11.22	11.22	11.16	11.19	11400
1998-08-14	11.16	11.19	11.13	11.19	6200
1998-08-17	11.16	11.16	11.03	11.16	42800
1998-08-18	11.06	11.13	11.00	11.13	66400
1998-08-19	11.06	11.06	11.00	11.03	54400
1998-08-20	11.00	11.00	10.94	10.94	37800
1998-08-21	11.00	11.00	10.88	10.94	24600
1998-08-24	10.91	10.94	10.88	10.88	63400
1998-08-25	10.88	10.94	10.81	10.84	56000
1998-08-26	10.84	10.91	10.84	10.88	7200
1998-08-27	10.88	10.88	10.75	10.78	126200
1998-08-28	10.78	10.94	10.69	10.75	74800
1998-08-31	10.75	10.78	10.59	10.63	35800
1998-09-01	10.69	10.69	10.38	10.38	198800
1998-09-02	10.38	10.44	10.25	10.34	105200
1998-09-03	10.25	10.25	10.19	10.22	28600
1998-09-04	10.22	10.22	10.13	10.16	54000
1998-09-08	10.22	10.31	10.22	10.25	88200
1998-09-09	10.25	10.28	10.19	10.19	23800
1998-09-10	10.13	10.13	10.00	10.00	25000
1998-09-11	10.00	10.06	10.00	10.03	7400
1998-09-14	10.06	10.13	10.03	10.06	29200
1998-09-15	10.06	10.19	10.03	10.19	18200
1998-09-16	10.16	10.28	10.16	10.19	11200
1998-09-17	10.06	10.31	10.06	10.31	23400
1998-09-18	10.50	10.50	10.34	10.44	41200
1998-09-21	10.44	10.44	10.38	10.38	26400
1998-09-22	10.44	10.81	10.44	10.81	34200
1998-09-23	10.75	10.94	10.75	10.94	17400
1998-09-24	10.94	11.00	10.88	10.91	28800
1998-09-25	10.91	10.91	10.72	10.72	15600
1998-09-28	10.73	10.75	10.69	10.72	30600
1998-09-29	10.66	10.66	10.41	10.41	46000
1998-09-30	10.41	10.50	10.41	10.50	9800
1998-10-01	10.50	10.50	10.38	10.44	74200
1998-10-02	10.44	10.44	10.19	10.22	25800
1998-10-05	10.19	10.19	10.00	10.00	23400
1998-10-06	10.00	10.00	9.91	10.00	43600
1998-10-07	10.00	10.00	9.88	9.97	19000
1998-10-08	10.00	10.19	9.97	10.00	47200
1998-10-09	9.97	10.00	9.94	9.97	37600
1998-10-12	10.00	10.09	10.00	10.00	134600
1998-10-13	10.03	10.06	10.03	10.06	10800
1998-10-14	10.06	10.06	9.88	9.88	65000
1998-10-15	9.94	10.13	9.94	10.06	30600
1998-10-16	10.06	10.13	10.06	10.06	28200
1998-10-19	10.16	10.50	10.16	10.47	35200
1998-10-20	10.50	10.66	10.50	10.50	24200
1998-10-21	10.50	10.50	10.38	10.44	63600
1998-10-22	10.50	10.50	10.00	10.03	65200
1998-10-23	10.03	10.13	9.83	9.91	22800
1998-10-26	9.97	10.22	9.94	10.22	124600
1998-10-27	10.25	10.31	10.13	10.13	57400
1998-10-28	10.06	10.28	10.06	10.25	40200
1998-10-29	10.22	10.44	10.22	10.44	18400
1998-10-30	10.44	10.59	10.44	10.59	24000
1998-11-02	10.63	10.78	10.63	10.66	42800
1998-11-03	10.69	10.69	10.44	10.47	21600
1998-11-04	10.50	10.50	10.28	10.41	28000
1998-11-05	10.34	10.50	10.28	10.41	35000
1998-11-06	10.31	10.44	10.28	10.31	29800
1998-11-09	10.38	10.56	10.34	10.56	23800
1998-11-10	10.56	10.56	10.41	10.53	30600
1998-11-11	10.53	10.53	10.50	10.50	28000
1998-11-12	10.50	10.50	10.31	10.38	106400
1998-11-13	10.25	10.25	9.94	9.94	459800
1998-11-16	9.94	10.06	9.91	10.06	36600
1998-11-17	10.00	10.00	9.88	9.88	70200
1998-11-18	9.94	9.97	9.81	9.97	37800
1998-11-19	9.97	10.00	9.88	9.97	61600
1998-11-20	9.97	10.00	9.94	9.97	27400
1998-11-23	9.94	9.94	9.84	9.88	42200
1998-11-24	9.88	10.00	9.88	9.94	57600
1998-11-25	10.00	10.06	9.97	9.97	9200
1998-11-27	9.94	9.97	9.88	9.91	12800
1998-11-30	9.91	9.97	9.88	9.94	38600
1998-12-01	9.91	9.91	9.81	9.84	27600
1998-12-02	9.84	9.84	9.75	9.78	35600
1998-12-03	9.81	9.81	9.66	9.72	50200
1998-12-04	9.75	9.75	9.66	9.69	21000
1998-12-07	9.69	9.72	9.66	9.69	52200
1998-12-08	9.75	9.75	9.69	9.69	17000
1998-12-09	9.69	9.69	9.25	9.38	65400
1998-12-10	9.34	9.44	9.34	9.41	25000
1998-12-11	9.38	9.50	9.31	9.47	25800
1998-12-14	9.47	9.50	9.19	9.22	17200
1998-12-15	9.22	9.38	9.06	9.19	30200
1998-12-16	9.13	9.19	8.75	8.78	58600
1998-12-17	8.75	8.88	8.63	8.88	64600
1998-12-18	8.97	9.28	8.97	8.97	75800
1998-12-21	8.97	9.41	8.97	9.16	77000
1998-12-22	9.19	9.44	9.19	9.38	55000
1998-12-23	9.44	9.81	9.44	9.81	33400
1998-12-24	9.81	9.81	9.63	9.63	15400
1998-12-28	9.69	9.84	9.66	9.84	18200
1998-12-29	9.84	10.00	9.81	9.91	27600
1998-12-30	9.88	9.97	9.88	9.97	18400
1998-12-31	9.91	10.09	9.75	9.97	57800
1999-01-04	9.91	10.00	9.81	9.81	64400
1999-01-05	9.84	9.94	9.81	9.91	34600
1999-01-06	9.94	9.94	9.56	9.56	33200
1999-01-07	9.50	9.50	9.00	9.13	145600
1999-01-08	9.13	9.22	9.00	9.22	36400
1999-01-11	9.19	9.25	9.19	9.25	75000
1999-01-12	9.19	9.22	9.09	9.13	55600
1999-01-13	9.09	9.19	8.94	9.19	28200
1999-01-14	9.19	9.19	8.94	8.94	25600
1999-01-15	8.88	9.03	8.88	9.00	75200
1999-01-19	9.00	9.00	8.91	9.00	40200
1999-01-20	8.97	9.00	8.63	8.94	648600
1999-01-21	8.94	8.94	8.75	8.81	63800
1999-01-22	8.81	8.81	8.69	8.72	32600
1999-01-25	8.69	8.69	8.50	8.56	56400
1999-01-26	8.50	8.56	8.50	8.50	115600
1999-01-27	8.50	8.56	8.44	8.53	58800
1999-01-28	8.53	8.59	8.50	8.50	12600
1999-01-29	8.50	8.56	8.44	8.50	105800
1999-02-01	8.50	8.53	8.50	8.53	24800
1999-02-02	8.50	8.63	8.50	8.63	51600
1999-02-03	8.59	8.63	8.53	8.56	32400
1999-02-04	8.63	8.69	8.44	8.47	32600
1999-02-05	8.44	8.47	8.38	8.38	41800
1999-02-08	8.50	8.72	8.50	8.72	36000
1999-02-09	8.72	8.72	8.63	8.66	31200
1999-02-10	8.66	8.69	8.63	8.66	43400
1999-02-11	8.66	8.72	8.63	8.66	61600
1999-02-12	8.63	8.69	8.59	8.66	63400
1999-02-16	8.63	9.00	8.63	8.84	97200
1999-02-17	8.81	8.84	8.78	8.84	50400
1999-02-18	8.84	8.84	8.78	8.81	51000
1999-02-19	8.81	8.81	8.66	8.69	36200
1999-02-22	8.75	8.78	8.72	8.72	55200
1999-02-23	8.59	8.72	8.50	8.53	295000
1999-02-24	8.50	8.53	8.44	8.53	72600
1999-02-25	8.50	8.59	8.50	8.53	64000
1999-02-26	8.53	8.53	8.50	8.50	18800
1999-03-01	8.50	8.72	8.50	8.72	43400
1999-03-02	8.78	8.81	8.72	8.81	35200
1999-03-03	8.81	9.00	8.81	9.00	12800
1999-03-04	9.00	9.16	9.00	9.16	28400
1999-03-05	9.22	9.50	9.22	9.50	40800
1999-03-08	9.38	9.50	9.31	9.38	31000
1999-03-09	9.34	9.44	9.28	9.44	27200
1999-03-10	9.50	9.75	9.50	9.75	35600
1999-03-11	9.75	9.81	9.69	9.75	47000
1999-03-12	9.72	9.94	9.72	9.94	65400
1999-03-15	9.94	9.97	9.94	9.97	16000
1999-03-16	9.94	10.00	9.94	9.97	25600
1999-03-17	9.94	9.97	9.91	9.94	21800
1999-03-18	10.00	10.00	9.84	9.91	29600
1999-03-19	9.94	9.94	9.84	9.84	100600
1999-03-22	9.78	9.78	9.75	9.75	27400
1999-03-23	9.69	9.69	9.50	9.53	31000
1999-03-24	9.53	9.53	9.25	9.34	53000
1999-03-25	9.34	9.50	9.31	9.50	63400
1999-03-26	9.50	9.59	9.41	9.44	54000
1999-03-29	9.44	9.56	9.25	9.34	115800
1999-03-30	9.34	9.50	9.31	9.44	104400
1999-03-31	9.50	9.56	9.31	9.47	56000
1999-04-01	9.47	9.47	9.28	9.38	12600
1999-04-05	9.38	9.47	9.28	9.31	45800
1999-04-06	9.31	9.34	9.28	9.34	51200
1999-04-07	9.34	9.34	9.28	9.31	13600
1999-04-08	9.25	9.25	9.16	9.22	34600
1999-04-09	9.16	9.19	9.16	9.19	46000
1999-04-12	9.16	9.34	9.16	9.31	58600
1999-04-13	9.25	9.31	9.19	9.22	36800
1999-04-14	9.22	9.59	9.22	9.56	96000
1999-04-15	9.56	9.66	9.53	9.63	39600
1999-04-16	9.63	9.72	9.56	9.66	27400
1999-04-19	9.59	9.91	9.59	9.81	34000
1999-04-20	9.78	9.81	9.72	9.75	12400
1999-04-21	9.81	9.81	9.56	9.69	76000
1999-04-22	9.66	9.72	9.56	9.69	33600
1999-04-23	9.69	9.69	9.44	9.44	29000
1999-04-26	9.44	9.44	9.25	9.31	22000
1999-04-27	9.38	9.50	9.31	9.50	42800
1999-04-28	9.50	9.63	9.44	9.44	50400
1999-04-29	9.50	9.50	9.38	9.50	35200
1999-04-30	9.50	9.50	9.41	9.50	38000
1999-05-03	9.44	9.59	9.44	9.56	36200
1999-05-04	9.56	9.56	9.47	9.50	13800
1999-05-05	9.44	9.50	9.31	9.47	59800
1999-05-06	9.50	9.56	9.44	9.50	11200
1999-05-07	9.47	9.47	9.41	9.47	39800
1999-05-10	9.44	9.50	9.31	9.50	49800
1999-05-11	9.44	9.56	9.44	9.56	49000
1999-05-12	9.50	9.50	9.06	9.22	68000
1999-05-13	9.25	9.34	9.19	9.34	14800
1999-05-14	9.34	9.38	9.28	9.38	10000
1999-05-17	9.34	9.34	9.06	9.06	14400
1999-05-18	9.13	9.19	9.09	9.13	15200
1999-05-19	9.19	9.25	9.00	9.06	38800
1999-05-20	9.13	9.25	9.13	9.22	32200
1999-05-21	9.22	9.50	9.22	9.50	31800
1999-05-24	9.50	9.53	9.44	9.53	18000
1999-05-25	9.44	9.50	9.44	9.50	11200
1999-05-26	9.56	9.69	9.56	9.69	15000
1999-05-27	9.69	9.69	9.56	9.66	16800
1999-05-28	9.69	9.84	9.44	9.44	43800
1999-06-01	9.50	9.63	9.44	9.63	12000
1999-06-02	9.56	9.56	9.19	9.41	69400
1999-06-03	9.31	9.31	9.00	9.00	133600
1999-06-04	9.13	9.16	8.91	9.06	136800
1999-06-07	9.00	9.13	8.97	9.13	62400
1999-06-08	9.13	9.19	9.06	9.19	175400
1999-06-09	9.16	9.31	9.16	9.31	18800
1999-06-10	9.31	9.38	9.31	9.38	4800
1999-06-11	9.38	9.38	9.34	9.38	2400
1999-06-14	9.34	9.34	9.16	9.19	14200
1999-06-15	9.19	9.19	8.94	9.16	38600
1999-06-16	9.13	9.31	9.13	9.31	30000
1999-06-17	9.34	9.44	9.28	9.44	23200
1999-06-18	9.50	9.50	9.31	9.31	60600
1999-06-21	9.25	9.38	9.25	9.38	9600
1999-06-22	9.44	9.63	9.38	9.56	17200
1999-06-23	9.56	9.69	9.50	9.66	38000
1999-06-24	9.66	9.66	9.53	9.56	31400
1999-06-25	9.56	9.63	9.56	9.56	13000
1999-06-28	9.56	9.81	9.56	9.81	27200
1999-06-29	9.78	10.22	9.69	10.16	59000
1999-06-30	10.19	10.75	10.16	10.59	82000
1999-07-01	10.66	10.66	10.44	10.47	17800
1999-07-02	10.50	10.53	10.34	10.47	22800
1999-07-06	10.47	10.47	10.25	10.28	19000
1999-07-07	10.19	10.19	10.00	10.03	18200
1999-07-08	10.00	10.00	9.80	10.00	38200
1999-07-09	10.00	10.00	9.88	9.91	40400
1999-07-12	9.88	9.91	9.88	9.88	11400
1999-07-13	9.81	9.84	9.75	9.75	11400
1999-07-14	9.75	9.81	9.69	9.81	10600
1999-07-15	9.81	9.88	9.69	9.88	23400
1999-07-16	9.88	9.88	9.59	9.59	32000
1999-07-19	9.59	9.59	9.53	9.56	23400
1999-07-20	9.59	9.66	9.47	9.53	28400
1999-07-21	9.53	9.59	9.53	9.59	10600
1999-07-22	9.59	9.75	9.53	9.59	26200
1999-07-23	9.53	9.53	9.22	9.38	57000
1999-07-26	9.34	9.34	9.25	9.31	19000
1999-07-27	9.22	9.34	9.09	9.28	41000
1999-07-28	9.28	9.38	9.25	9.28	34200
1999-07-29	9.41	10.31	9.41	10.19	653400
1999-07-30	10.25	10.28	10.19	10.25	69800
1999-08-02	10.19	10.25	9.91	10.00	39600
1999-08-03	10.00	10.00	9.94	9.97	93800
1999-08-04	9.94	10.00	9.94	10.00	21600
1999-08-05	9.97	10.06	9.97	10.06	13800
1999-08-06	10.03	10.13	10.03	10.13	52200
1999-08-09	10.13	10.31	10.13	10.31	54800
1999-08-10	10.38	10.50	10.28	10.50	61200
1999-08-11	10.50	10.56	10.38	10.50	77800
1999-08-12	10.50	10.69	10.25	10.69	1133400
1999-08-13	10.81	11.00	10.78	10.97	57200
1999-08-16	10.97	11.06	10.75	10.88	56200
1999-08-17	10.78	10.78	10.66	10.75	38000
1999-08-18	10.69	10.72	10.63	10.72	20600
1999-08-19	10.69	10.81	10.69	10.81	7000
1999-08-20	10.78	10.78	10.69	10.75	31600
1999-08-23	10.75	10.81	10.72	10.78	17600
1999-08-24	10.75	10.81	10.69	10.81	12000
1999-08-25	10.78	10.88	10.78	10.81	11800
1999-08-26	10.94	10.94	10.81	10.81	18400
1999-08-27	10.78	10.81	10.53	10.53	20800
1999-08-30	10.50	10.50	10.00	10.00	43200
1999-08-31	10.00	10.13	10.00	10.00	80400
1999-09-01	10.00	10.31	10.00	10.25	87800
1999-09-02	10.25	10.34	10.19	10.22	50600
1999-09-03	10.25	10.25	10.16	10.25	21600
1999-09-07	10.25	10.41	10.25	10.41	6200
1999-09-08	10.44	10.56	10.41	10.47	58000
1999-09-09	10.44	10.56	10.38	10.56	17200
1999-09-10	10.56	10.75	10.50	10.75	116400
1999-09-13	10.75	11.00	10.75	11.00	21800
1999-09-14	11.00	11.19	11.00	11.06	60800
1999-09-15	11.09	11.09	10.72	10.75	22400
1999-09-16	10.69	10.69	10.66	10.66	8400
1999-09-17	10.63	10.66	10.63	10.63	13000
1999-09-20	10.63	10.63	10.44	10.63	24600
1999-09-21	10.59	10.59	10.50	10.59	24400
1999-09-22	10.69	10.72	10.47	10.50	55200
1999-09-23	10.53	10.56	10.34	10.36	23400
1999-09-24	10.22	10.22	9.81	9.91	52400
1999-09-27	9.88	9.94	9.75	9.88	38400
1999-09-28	10.06	10.06	9.81	9.84	88800
1999-09-29	9.81	9.88	9.50	9.50	62000
1999-09-30	9.50	9.81	9.50	9.81	83800
1999-10-01	9.88	9.91	9.88	9.88	22400
1999-10-04	9.94	10.00	9.88	10.00	20400
1999-10-05	9.97	9.97	9.81	9.84	26400
1999-10-06	9.88	9.97	9.84	9.91	23600
1999-10-07	9.88	9.88	9.81	9.81	6400
1999-10-08	9.81	9.81	9.69	9.81	26000
1999-10-11	9.75	9.75	9.63	9.63	59600
1999-10-12	9.56	9.63	9.56	9.56	18200
1999-10-13	9.53	9.53	9.53	9.53	1000
1999-10-14	9.53	9.63	9.53	9.59	3600
1999-10-15	9.63	9.63	9.47	9.50	18600
1999-10-18	9.44	9.50	9.44	9.47	49400
1999-10-19	9.50	9.56	9.50	9.56	2600
1999-10-20	9.56	10.19	9.50	10.19	280200
1999-10-21	10.06	10.09	9.91	9.94	60800
1999-10-22	10.06	10.06	9.81	9.88	48800
1999-10-25	9.88	9.88	9.75	9.75	27000
1999-10-26	9.81	9.88	9.72	9.81	23400
1999-10-27	9.81	9.81	9.44	9.47	36600
1999-10-28	9.47	9.47	8.88	8.97	48600
1999-10-29	8.97	9.06	8.94	9.06	80800
1999-11-01	9.00	9.00	8.81	8.84	28200
1999-11-02	8.78	8.78	8.59	8.59	24800
1999-11-03	8.59	8.63	8.59	8.63	7000
1999-11-04	8.66	8.78	8.44	8.44	31400
1999-11-05	8.50	8.50	8.31	8.47	104000
1999-11-08	8.34	8.44	8.25	8.38	71800
1999-11-09	8.44	8.50	8.28	8.44	64600
1999-11-10	8.41	8.50	8.41	8.50	43000
1999-11-11	8.50	8.50	8.34	8.38	44200
1999-11-12	8.31	8.38	8.31	8.38	33400
1999-11-15	8.38	8.38	8.31	8.34	26800
1999-11-16	8.38	8.56	8.38	8.50	143200
1999-11-17	8.50	8.50	8.47	8.50	44600
1999-11-18	8.59	8.75	8.50	8.75	52400
1999-11-19	8.81	9.00	8.81	9.00	14400
1999-11-22	9.00	9.06	8.97	9.06	27000
1999-11-23	9.06	9.06	8.94	8.94	9800
1999-11-24	8.94	9.00	8.91	8.94	22800
1999-11-26	8.91	8.91	8.84	8.88	7600
1999-11-29	8.84	8.97	8.84	8.97	19800
1999-11-30	8.97	9.19	8.88	9.19	20800
1999-12-01	9.19	9.19	8.91	8.94	52200
1999-12-02	9.00	9.00	8.91	8.94	13400
1999-12-03	9.00	9.06	9.00	9.06	42800
1999-12-06	9.13	9.25	9.13	9.25	121800
1999-12-07	9.22	9.41	9.19	9.41	36200
1999-12-08	9.41	10.00	9.41	10.00	70600
1999-12-09	10.00	10.06	9.66	9.72	53200
1999-12-10	9.72	9.72	9.56	9.56	26800
1999-12-13	9.50	9.56	9.44	9.56	29200
1999-12-14	9.56	9.59	9.41	9.50	41200
1999-12-15	9.47	9.50	9.41	9.50	29800
1999-12-16	9.50	9.50	9.47	9.47	9600
1999-12-17	9.44	9.44	9.31	9.41	81600
1999-12-20	9.41	9.56	9.41	9.50	159200
1999-12-21	9.53	9.75	9.44	9.72	72400
1999-12-22	9.75	9.78	9.59	9.63	23200
1999-12-23	9.63	9.63	9.50	9.59	27800
1999-12-27	9.63	10.13	9.50	10.13	83200
1999-12-28	10.06	10.34	10.03	10.22	37000
1999-12-29	10.25	10.34	10.25	10.31	19800
1999-12-30	10.25	10.28	10.09	10.09	21200
1999-12-31	10.09	10.25	10.00	10.25	38800
2000-01-03	10.25	10.25	10.00	10.03	37400
2000-01-04	10.00	10.03	9.25	9.63	88000
2000-01-05	9.63	9.72	9.50	9.50	262000
2000-01-06	9.50	9.59	9.13	9.16	170000
2000-01-07	9.13	9.13	8.94	9.00	154000
2000-01-10	8.97	9.06	8.88	9.00	20400
2000-01-11	9.00	9.38	9.00	9.38	51000
2000-01-12	9.38	9.66	9.16	9.66	37400
2000-01-13	9.69	10.00	9.69	9.84	28800
2000-01-14	9.84	9.84	9.53	9.53	24200
2000-01-18	9.53	9.59	9.44	9.59	34600
2000-01-19	9.63	9.69	9.59	9.63	63800
2000-01-20	9.56	9.59	9.50	9.59	52800
2000-01-21	9.47	9.50	9.38	9.47	40800
2000-01-24	9.75	10.13	9.75	9.84	96600
2000-01-25	9.88	9.88	9.63	9.63	32600
2000-01-26	9.63	9.75	9.56	9.66	24600
2000-01-27	9.59	9.63	9.41	9.41	38600
2000-01-28	9.41	9.44	9.28	9.44	21600
2000-01-31	9.41	9.44	9.31	9.31	28000
2000-02-01	9.34	9.34	8.97	8.97	26400
2000-02-02	9.03	9.13	9.03	9.06	19400
2000-02-03	9.16	9.44	9.16	9.31	37000
2000-02-04	9.38	9.38	9.22	9.38	35400
2000-02-07	9.31	9.38	9.22	9.28	30000
2000-02-08	9.31	9.38	9.13	9.19	69000
2000-02-09	9.19	9.25	9.03	9.03	55000
2000-02-10	9.03	9.06	9.00	9.03	34000
2000-02-11	9.03	9.03	8.94	8.97	49400
2000-02-14	8.97	9.00	8.94	8.94	85000
2000-02-15	9.00	9.00	8.94	8.97	550800
2000-02-16	8.94	8.97	8.81	8.91	475600
2000-02-17	8.97	9.00	8.91	8.97	41400
2000-02-18	9.00	9.00	8.88	8.91	35400
2000-02-22	8.91	8.97	8.81	8.88	70800
2000-02-23	8.88	9.25	8.86	9.13	478400
2000-02-24	9.13	9.41	9.03	9.34	136800
2000-02-25	9.34	9.34	8.97	8.97	18800
2000-02-28	8.91	9.28	8.84	9.28	27400
2000-02-29	9.22	9.69	9.00	9.69	41200
2000-03-01	9.69	9.78	9.69	9.72	54400
2000-03-02	9.75	9.75	9.66	9.66	17600
2000-03-03	9.59	9.59	9.47	9.50	17600
2000-03-06	9.47	9.47	9.44	9.47	1000
2000-03-07	9.41	9.44	9.19	9.19	33200
2000-03-08	9.06	9.16	9.03	9.16	31200
2000-03-09	9.13	9.38	9.09	9.38	14800
2000-03-10	9.44	9.53	9.38	9.38	24800
2000-03-13	9.34	9.44	9.34	9.44	15400
2000-03-14	9.38	9.44	9.31	9.44	28200
2000-03-15	9.38	9.44	9.28	9.41	45000
2000-03-16	9.41	10.13	9.41	10.13	136600
2000-03-17	10.00	10.06	9.81	10.00	116600
2000-03-20	9.94	9.94	9.78	9.78	60400
2000-03-21	9.75	9.78	9.56	9.56	38600
2000-03-22	9.63	9.81	9.59	9.81	31400
2000-03-23	9.81	9.81	9.69	9.69	54400
2000-03-24	9.69	9.69	9.50	9.53	15400
2000-03-27	9.47	9.50	9.25	9.50	59000
2000-03-28	9.50	9.50	9.41	9.41	23400
2000-03-29	9.41	9.84	9.41	9.84	88600
2000-03-30	9.88	10.13	9.88	10.00	111000
2000-03-31	10.06	10.19	9.88	9.88	196000
2000-04-03	9.97	10.03	9.91	10.00	38000
2000-04-04	9.97	10.00	9.81	10.00	84800
2000-04-05	9.94	10.38	9.94	10.38	46000
2000-04-06	10.38	10.44	10.25	10.28	26400
2000-04-07	10.28	10.38	10.25	10.38	140400
2000-04-10	10.38	10.38	10.09	10.09	21200
2000-04-11	10.00	10.03	9.94	10.03	23600
2000-04-12	10.09	10.22	10.09	10.19	9600
2000-04-13	10.25	10.50	10.19	10.44	48000
2000-04-14	10.47	10.47	10.06	10.19	38600
2000-04-17	10.16	10.25	10.06	10.25	19400
2000-04-18	10.31	10.56	10.31	10.56	48400
2000-04-19	10.66	10.78	10.56	10.72	70200
2000-04-20	10.59	10.59	10.38	10.41	70400
2000-04-24	10.38	10.41	10.31	10.38	10800
2000-04-25	10.38	10.50	10.31	10.44	22200
2000-04-26	10.44	10.44	10.16	10.19	29000
2000-04-27	10.19	10.19	10.00	10.19	34400
2000-04-28	10.16	10.34	10.14	10.34	204600
2000-05-01	10.34	10.50	10.31	10.50	64200
2000-05-02	10.50	10.50	10.38	10.44	21400
2000-05-03	10.44	10.50	10.25	10.50	79200
2000-05-04	10.50	10.69	10.50	10.69	52000
2000-05-05	10.66	10.94	10.66	10.94	33400
2000-05-08	11.00	11.03	10.97	11.03	245000
2000-05-09	11.03	11.09	11.00	11.09	26400
2000-05-10	11.03	11.16	11.00	11.16	101400
2000-05-11	11.19	11.19	11.00	11.16	47400
2000-05-12	11.16	11.63	11.13	11.59	60800
2000-05-15	11.59	12.25	11.59	12.25	50800
2000-05-16	12.13	12.31	12.13	12.31	277800
2000-05-17	12.25	12.28	12.00	12.00	106000
2000-05-18	12.00	12.00	11.63	11.63	73400
2000-05-19	11.63	11.66	11.59	11.59	5600
2000-05-22	11.59	11.59	11.50	11.50	13600
2000-05-23	11.50	11.50	11.19	11.25	29400
2000-05-24	11.19	11.22	10.94	11.13	45400
2000-05-25	11.13	11.16	11.06	11.06	300800
2000-05-26	11.13	11.13	10.94	10.94	15000
2000-05-30	10.88	10.88	10.75	10.81	56600
2000-05-31	10.84	11.06	10.84	11.06	46600
2000-06-01	11.06	11.06	10.81	10.84	56000
2000-06-02	10.97	11.03	10.88	10.88	65000
2000-06-05	10.88	10.88	10.56	10.56	50600
2000-06-06	10.56	10.59	10.44	10.44	26200
2000-06-07	10.44	10.56	10.41	10.56	23800
2000-06-08	10.50	10.50	10.38	10.44	23600
2000-06-09	10.38	10.56	10.34	10.56	63600
2000-06-12	10.69	10.88	10.69	10.78	48400
2000-06-13	10.78	10.78	10.66	10.69	81600
2000-06-14	10.69	10.72	10.38	10.41	89200
2000-06-15	10.31	10.38	10.03	10.03	67000
2000-06-16	10.09	10.13	9.94	10.00	93600
2000-06-19	10.00	10.13	10.00	10.13	22600
2000-06-20	10.13	10.19	10.06	10.16	87200
2000-06-21	10.13	10.34	10.06	10.31	88000
2000-06-22	10.31	10.34	10.22	10.31	45200
2000-06-23	10.25	10.34	10.25	10.28	22000
2000-06-26	10.22	10.38	10.22	10.38	26400
2000-06-27	10.31	10.44	10.25	10.31	26800
2000-06-28	10.38	10.50	10.25	10.50	29600
2000-06-29	10.50	10.50	10.38	10.41	23200
2000-06-30	10.38	10.63	10.38	10.62	181800
2000-07-03	10.50	10.63	10.50	10.63	44400
2000-07-05	10.63	10.72	10.56	10.56	34000
2000-07-06	10.56	10.69	10.56	10.69	98000
2000-07-07	10.69	10.69	10.53	10.59	97800
2000-07-10	10.56	10.56	10.50	10.53	40200
2000-07-11	10.50	10.63	10.38	10.63	155200
2000-07-12	10.63	10.97	10.63	10.91	56800
2000-07-13	10.97	11.25	10.88	11.25	72400
2000-07-14	11.25	11.44	11.22	11.38	58000
2000-07-17	11.41	11.44	11.25	11.28	17200
2000-07-18	11.34	11.34	11.19	11.19	42000
2000-07-19	11.22	11.25	11.13	11.19	237200
2000-07-20	11.19	11.47	11.09	11.41	63200
2000-07-21	11.28	11.47	11.25	11.25	48600
2000-07-24	11.28	11.28	10.88	10.88	66000
2000-07-25	10.88	11.06	10.81	11.06	47600
2000-07-26	11.03	11.31	11.03	11.31	30200
2000-07-27	11.28	11.31	11.16	11.16	44000
2000-07-28	11.13	11.13	11.00	11.00	20400
2000-07-31	11.00	11.16	10.94	11.16	61400
2000-08-01	11.13	11.34	11.06	11.34	128200
2000-08-02	11.28	11.38	11.22	11.38	38000
2000-08-03	11.31	11.44	11.31	11.41	163800
2000-08-04	11.42	11.44	11.38	11.41	21400
2000-08-07	11.41	11.56	11.38	11.50	28400
2000-08-08	11.56	11.56	11.41	11.50	14000
2000-08-09	11.47	11.50	11.31	11.47	42400
2000-08-10	11.47	11.56	11.47	11.50	26400
2000-08-11	11.50	11.84	11.50	11.81	32400
2000-08-14	11.75	11.75	11.63	11.75	44200
2000-08-15	11.75	11.75	11.59	11.66	8600
2000-08-16	11.59	11.72	11.56	11.72	41200
2000-08-17	11.66	11.69	11.63	11.69	12000
2000-08-18	11.72	11.75	11.53	11.53	28000
2000-08-21	11.66	11.75	11.59	11.59	40600
2000-08-22	11.53	11.69	11.53	11.66	19800
2000-08-23	11.69	11.75	11.63	11.69	12200
2000-08-24	11.63	11.66	11.59	11.66	7600
2000-08-25	11.69	11.78	11.69	11.78	9400
2000-08-28	11.78	11.88	11.78	11.88	12400
2000-08-29	11.88	11.97	11.88	11.94	28800
2000-08-30	11.88	11.88	11.63	11.75	17200
2000-08-31	11.75	11.78	11.59	11.78	28200
2000-09-01	11.78	12.00	11.69	12.00	72800
2000-09-05	12.00	12.00	11.81	11.88	18800
2000-09-06	11.81	11.88	11.69	11.81	17200
2000-09-07	11.81	11.97	11.81	11.97	10800
2000-09-08	11.97	11.97	11.84	11.84	36000
2000-09-11	11.84	11.88	11.69	11.75	109400
2000-09-12	11.75	11.75	11.56	11.56	26600
2000-09-13	11.53	11.53	11.44	11.50	11600
2000-09-14	11.50	11.56	11.25	11.56	277600
2000-09-15	11.50	11.69	11.44	11.69	58600
2000-09-18	11.56	11.56	11.38	11.38	116000
2000-09-19	11.28	11.31	11.25	11.31	72000
2000-09-20	11.28	11.41	11.25	11.34	23600
2000-09-21	10.94	10.94	10.34	10.34	211800
2000-09-22	10.34	10.50	10.34	10.50	18800
2000-09-25	10.38	10.38	10.00	10.00	20400
2000-09-26	10.00	10.00	9.50	9.63	94800
2000-09-27	9.63	9.88	9.63	9.63	124200
2000-09-28	9.66	9.97	9.66	9.97	42600
2000-09-29	9.94	9.94	9.78	9.81	98200
2000-10-02	9.78	9.84	9.75	9.78	74000
2000-10-03	9.78	9.78	9.78	9.78	40200
2000-10-04	9.78	9.78	9.50	9.63	90600
2000-10-05	9.63	9.63	9.41	9.44	24400
2000-10-06	9.38	9.44	8.88	8.88	201000
2000-10-09	8.88	9.16	8.88	9.13	298000
2000-10-10	9.13	9.34	9.13	9.28	239200
2000-10-11	9.28	9.34	9.25	9.25	220200
2000-10-12	9.25	9.28	9.13	9.22	98200
2000-10-13	9.22	9.50	9.22	9.50	79600
2000-10-16	9.56	9.56	9.28	9.28	302600
2000-10-17	9.28	9.28	9.03	9.03	67800
2000-10-18	8.97	9.03	8.78	8.84	118000
2000-10-19	8.81	9.03	8.81	9.03	32400
2000-10-20	9.03	9.25	9.03	9.22	15600
2000-10-23	9.22	9.38	9.22	9.31	59400
2000-10-24	9.31	9.38	9.16	9.19	587800
2000-10-25	9.19	9.25	9.13	9.25	204200
2000-10-26	9.25	9.25	8.94	9.16	63600
2000-10-27	9.19	9.19	8.97	9.06	49000
2000-10-30	9.13	9.13	8.94	9.00	37200
2000-10-31	9.00	9.22	9.00	9.22	51000
2000-11-01	9.22	9.22	8.88	8.97	596800
2000-11-02	9.06	9.06	8.94	9.03	34400
2000-11-03	9.06	9.09	8.84	9.00	49800
2000-11-06	8.94	8.94	8.69	8.81	344800
2000-11-07	8.88	8.94	8.81	8.94	26800
2000-11-08	8.97	9.25	8.97	9.19	21400
2000-11-09	9.22	9.22	9.06	9.13	350400
2000-11-10	9.13	9.16	9.00	9.00	14600
2000-11-13	9.06	9.06	8.94	9.03	52800
2000-11-14	9.09	9.13	9.03	9.13	51600
2000-11-15	9.13	9.31	9.13	9.31	471600
2000-11-16	9.38	9.56	9.34	9.44	133400
2000-11-17	9.56	9.56	9.25	9.41	35400
2000-11-20	9.38	9.38	8.69	8.72	64400
2000-11-21	8.75	9.03	8.72	9.03	24600
2000-11-22	9.06	9.09	9.00	9.09	48000
2000-11-24	9.13	9.16	9.03	9.16	15000
2000-11-27	9.19	9.41	9.13	9.38	27400
2000-11-28	9.31	9.31	8.91	8.91	41000
2000-11-29	8.97	8.97	8.81	8.81	31800
2000-11-30	8.81	8.88	8.63	8.63	29800
2000-12-01	8.69	8.81	8.63	8.78	52000
2000-12-04	8.75	8.75	8.66	8.69	22800
2000-12-05	8.69	8.94	8.69	8.94	68200
2000-12-06	8.97	9.03	8.78	8.78	47400
2000-12-07	8.81	8.91	8.75	8.84	35400
2000-12-08	8.88	9.19	8.84	9.19	52600
2000-12-11	9.19	9.88	9.16	9.66	174200
2000-12-12	9.66	9.88	9.59	9.81	57800
2000-12-13	9.81	9.97	9.81	9.97	78200
2000-12-14	9.91	9.94	9.69	9.69	54200
2000-12-15	9.63	9.69	9.63	9.69	50200
2000-12-18	9.69	9.69	9.47	9.50	27200
2000-12-19	9.34	9.47	9.33	9.34	50800
2000-12-20	9.34	9.38	9.25	9.28	47000
2000-12-21	9.25	9.31	9.16	9.31	189000
2000-12-22	9.28	9.56	9.25	9.50	91600
2000-12-26	9.50	9.66	9.50	9.59	17600
2000-12-27	9.63	10.25	9.63	10.25	104400
2000-12-28	10.25	10.31	10.19	10.25	149800
2000-12-29	10.28	10.50	10.25	10.50	66200
2001-01-02	10.50	10.50	10.31	10.41	57600
2001-01-03	10.53	11.00	10.53	11.00	59000
2001-01-04	10.94	11.09	10.88	11.06	191200
2001-01-05	11.00	11.00	10.53	10.53	44600
2001-01-08	10.56	10.56	10.53	10.53	15800
2001-01-09	10.56	10.75	10.56	10.63	19800
2001-01-10	10.66	10.97	10.63	10.91	28400
2001-01-11	10.88	10.97	10.78	10.78	26600
2001-01-12	10.81	10.81	10.72	10.75	16200
2001-01-16	10.69	11.00	10.66	10.97	35400
2001-01-17	10.97	10.97	10.63	10.63	73600
2001-01-18	10.63	10.72	10.53	10.72	60800
2001-01-19	10.66	10.69	10.31	10.34	276200
2001-01-22	10.28	10.28	10.16	10.19	53800
2001-01-23	10.19	10.22	9.97	10.00	198000
2001-01-24	10.00	10.03	9.69	9.69	44400
2001-01-25	9.72	9.97	9.69	9.91	69800
2001-01-26	9.97	9.97	9.84	9.94	102600
2001-01-29	9.93	9.95	9.75	9.78	107600
2001-01-30	9.78	9.83	9.63	9.68	34400
2001-01-31	9.68	9.89	9.68	9.79	116800
2001-02-01	9.83	9.85	9.75	9.84	31800
2001-02-02	9.88	10.25	9.88	10.23	48600
2001-02-05	10.35	10.60	10.35	10.53	46200
2001-02-06	10.50	10.58	10.30	10.30	35600
2001-02-07	10.28	10.35	10.28	10.33	7600
2001-02-08	10.30	10.30	10.18	10.26	133600
2001-02-09	10.26	10.26	10.12	10.19	39200
2001-02-12	10.25	10.51	10.24	10.47	164400
2001-02-13	10.48	10.65	10.35	10.35	118200
2001-02-14	10.35	10.36	10.26	10.28	45400
2001-02-15	10.28	10.44	10.28	10.43	54000
2001-02-16	10.38	10.38	10.26	10.27	19200
2001-02-20	10.26	10.28	10.25	10.25	18800
2001-02-21	10.25	10.28	10.21	10.28	44000
2001-02-22	10.20	10.23	10.06	10.06	178200
2001-02-23	10.06	10.15	10.06	10.15	87200
2001-02-26	10.15	10.22	10.14	10.20	55800
2001-02-27	10.20	10.20	10.09	10.13	95000
2001-02-28	10.13	10.13	9.90	10.08	94200
2001-03-01	10.06	10.06	9.85	10.03	33400
2001-03-02	10.03	10.33	10.03	10.28	34200
2001-03-05	10.28	10.28	10.19	10.19	9200
2001-03-06	10.18	10.18	9.88	9.88	67200
2001-03-07	9.85	9.90	9.83	9.83	31000
2001-03-08	9.80	9.88	9.77	9.77	18800
2001-03-09	9.85	9.85	9.73	9.74	27800
2001-03-12	9.69	9.75	9.51	9.51	16200
2001-03-13	9.50	9.53	9.23	9.43	70600
2001-03-14	9.40	9.40	9.26	9.33	25600
2001-03-15	9.31	9.54	9.31	9.54	47400
2001-03-16	9.75	9.79	9.50	9.50	88200
2001-03-19	9.51	9.78	9.46	9.78	24400
2001-03-20	9.78	9.85	9.70	9.75	37800
2001-03-21	9.75	9.75	9.40	9.43	73800
2001-03-22	9.43	9.55	9.18	9.50	78000
2001-03-23	9.52	9.60	9.40	9.56	86600
2001-03-26	9.56	9.65	9.50	9.63	25000
2001-03-27	9.58	9.85	9.55	9.85	47400
2001-03-28	9.85	9.87	9.80	9.81	43400
2001-03-29	9.81	9.96	9.75	9.79	65800
2001-03-30	9.78	10.00	9.78	10.00	59000
2001-04-02	10.00	10.00	9.95	9.95	7400
2001-04-03	9.94	10.25	9.92	10.25	61000
2001-04-04	10.23	10.25	10.15	10.16	115800
2001-04-05	10.19	10.28	10.18	10.28	101600
2001-04-06	10.28	10.28	10.15	10.15	10000
2001-04-09	10.16	10.48	10.16	10.47	78000
2001-04-10	10.47	10.49	10.43	10.48	62000
2001-04-11	10.48	10.50	10.33	10.35	143000
2001-04-12	10.35	10.35	10.15	10.25	16800
2001-04-16	10.24	10.24	10.20	10.22	79800
2001-04-17	10.13	10.13	10.00	10.13	99000
2001-04-18	10.10	10.23	9.95	9.95	100600
2001-04-19	10.00	10.22	9.94	10.13	249600
2001-04-20	10.13	10.18	10.03	10.03	62000
2001-04-23	10.03	10.25	9.94	10.20	158400
2001-04-24	10.21	10.43	10.21	10.43	36600
2001-04-25	10.43	10.68	10.43	10.68	71000
2001-04-26	10.68	11.02	10.68	11.00	59000
2001-04-27	11.00	11.08	11.00	11.08	22600
2001-04-30	11.05	11.13	11.05	11.05	277200
2001-05-01	11.08	11.23	10.95	11.04	69800
2001-05-02	11.04	11.04	10.97	11.00	23000
2001-05-03	11.00	11.02	10.88	10.88	44000
2001-05-04	10.90	11.40	10.90	11.40	27800
2001-05-07	11.40	11.64	11.40	11.50	46600
2001-05-08	11.54	11.82	11.52	11.82	109800
2001-05-09	11.78	11.78	11.73	11.74	52400
2001-05-10	11.74	11.74	11.33	11.35	54000
2001-05-11	11.35	11.35	11.19	11.19	17400
2001-05-14	11.20	11.20	11.15	11.19	11600
2001-05-15	11.22	11.35	11.21	11.35	217800
2001-05-16	11.35	11.50	11.35	11.40	45200
2001-05-17	11.43	11.53	11.43	11.52	321000
2001-05-18	11.48	11.55	11.48	11.55	317000
2001-05-21	11.53	11.68	11.51	11.65	41800
2001-05-22	11.70	11.71	11.58	11.65	47000
2001-05-23	11.66	11.66	11.50	11.50	30000
2001-05-24	11.48	11.65	11.43	11.65	61200
2001-05-25	11.70	11.83	11.69	11.73	21600
2001-05-29	11.73	11.96	11.70	11.88	61400
2001-05-30	11.88	12.55	11.88	12.53	311400
2001-05-31	12.45	12.63	12.38	12.50	300000
2001-06-01	12.50	12.50	12.23	12.28	789000
2001-06-04	12.28	12.73	12.27	12.63	295000
2001-06-05	12.63	12.63	12.58	12.62	49800
2001-06-06	12.62	12.62	12.25	12.46	87600
2001-06-07	12.13	12.28	12.00	12.00	95400
2001-06-08	11.98	12.00	11.90	11.93	73400
2001-06-11	11.90	11.90	11.78	11.81	35400
2001-06-12	11.75	11.76	11.55	11.73	73000
2001-06-13	11.70	11.71	11.54	11.54	50000
2001-06-14	11.54	11.54	11.45	11.45	73000
2001-06-15	11.45	11.73	11.45	11.71	95200
2001-06-18	11.71	11.71	11.57	11.62	53800
2001-06-19	11.65	11.73	11.65	11.68	32600
2001-06-20	11.70	11.80	11.70	11.75	289200
2001-06-21	11.75	11.80	11.63	11.80	504400
2001-06-22	11.80	11.80	11.75	11.76	69000
2001-06-25	11.76	12.40	11.70	12.38	140800
2001-06-26	12.26	12.51	12.26	12.36	195400
2001-06-27	12.37	12.50	12.36	12.42	55400
2001-06-28	12.45	12.57	12.45	12.50	69400
2001-06-29	12.48	12.56	12.30	12.33	132200
2001-07-02	12.38	12.50	12.30	12.45	75800
2001-07-03	12.48	12.61	12.35	12.55	37400
2001-07-05	12.38	12.50	12.29	12.43	65400
2001-07-06	12.47	12.47	12.28	12.28	21000
2001-07-09	12.25	12.25	12.03	12.05	26000
2001-07-10	12.04	12.04	11.80	11.80	46400
2001-07-11	11.86	11.86	11.73	11.77	39600
2001-07-12	11.77	11.95	11.77	11.95	42600
2001-07-13	11.98	12.00	11.95	12.00	45200
2001-07-16	12.00	12.03	11.95	11.98	142600
2001-07-17	12.00	12.15	11.99	12.15	47600
2001-07-18	12.15	12.36	12.15	12.32	88400
2001-07-19	12.33	12.55	12.18	12.28	201000
2001-07-20	12.30	12.40	12.27	12.40	345200
2001-07-23	12.45	12.80	12.45	12.50	224000
2001-07-24	12.50	12.50	12.33	12.35	156800
2001-07-25	12.37	12.38	12.33	12.38	154800
2001-07-26	12.40	12.63	12.35	12.63	39200
2001-07-27	12.63	12.63	12.53	12.59	51200
2001-07-30	12.59	12.59	12.28	12.50	200200
2001-07-31	12.49	12.50	12.40	12.45	96400
2001-08-01	12.49	12.50	12.30	12.32	76400
2001-08-02	12.35	12.40	12.30	12.40	31200
2001-08-03	12.25	12.40	12.22	12.38	104400
2001-08-06	12.38	12.40	12.33	12.33	19400
2001-08-07	12.33	12.44	12.29	12.41	98000
2001-08-08	12.43	12.48	12.30	12.30	31400
2001-08-09	12.33	12.33	12.21	12.30	90000
2001-08-10	12.25	12.34	12.22	12.33	130600
2001-08-13	12.35	12.40	12.33	12.36	136200
2001-08-14	12.38	12.38	12.26	12.33	93000
2001-08-15	12.32	12.33	12.28	12.30	30400
2001-08-16	12.30	12.33	12.28	12.29	85000
2001-08-17	12.29	12.29	12.25	12.25	120800
2001-08-20	12.24	12.38	12.18	12.38	138000
2001-08-21	12.38	12.38	12.31	12.33	39400
2001-08-22	12.38	12.40	12.37	12.40	167400
2001-08-23	12.35	12.40	12.35	12.36	46400
2001-08-24	12.35	12.38	12.34	12.37	82000
2001-08-27	12.38	12.38	12.18	12.18	28000
2001-08-28	12.20	12.33	12.12	12.33	54800
2001-08-29	12.33	12.38	12.28	12.31	128800
2001-08-30	12.35	12.38	12.29	12.35	28400
2001-08-31	12.38	12.45	12.20	12.20	382000
2001-09-04	12.28	12.45	12.26	12.38	154600
2001-09-05	12.38	12.42	12.35	12.40	140800
2001-09-06	12.38	12.40	12.05	12.05	189400
2001-09-07	12.05	12.20	12.05	12.20	46400
2001-09-10	12.15	12.30	12.09	12.13	155200
2001-09-17	12.10	12.10	11.70	11.70	34600
2001-09-18	11.70	11.80	11.65	11.68	102400
2001-09-19	11.65	11.65	10.76	10.76	188400
2001-09-20	10.73	10.80	10.46	10.46	217600
2001-09-21	10.47	10.68	10.43	10.47	175400
2001-09-24	10.47	10.80	10.47	10.77	203600
2001-09-25	10.83	11.31	10.83	11.26	185200
2001-09-26	11.28	11.30	11.23	11.24	89600
2001-09-27	11.25	11.28	11.20	11.25	133000
2001-09-28	11.25	11.28	11.20	11.25	197200
2001-10-01	11.28	11.50	11.00	11.08	206400
2001-10-02	11.08	11.25	11.08	11.25	165400
2001-10-03	11.24	11.35	11.20	11.25	99800
2001-10-04	11.24	11.55	11.20	11.45	758800
2001-10-05	11.50	11.70	11.50	11.68	68200
2001-10-08	11.72	11.98	11.72	11.88	43000
2001-10-09	11.91	12.16	11.89	12.05	129800
2001-10-10	12.10	12.59	12.10	12.51	355200
2001-10-11	12.50	12.50	12.23	12.26	46400
2001-10-12	12.20	12.34	12.10	12.34	98400
2001-10-15	12.38	12.72	12.38	12.72	79000
2001-10-16	12.68	12.73	12.63	12.71	39200
2001-10-17	12.75	12.96	12.73	12.94	135800
2001-10-18	13.00	13.20	12.85	13.13	137600
2001-10-19	13.18	13.48	13.15	13.41	99800
2001-10-22	13.41	13.47	13.35	13.47	96600
2001-10-23	13.55	13.55	13.00	13.00	64600
2001-10-24	13.05	13.30	12.99	13.30	117000
2001-10-25	13.25	13.33	13.23	13.33	42600
2001-10-26	13.25	13.43	13.25	13.43	76400
2001-10-29	13.40	13.51	13.34	13.41	83400
2001-10-30	13.38	13.38	13.00	13.00	94000
2001-10-31	13.00	13.01	12.78	12.85	80200
2001-11-01	12.88	12.93	12.79	12.88	75200
2001-11-02	12.87	12.88	12.77	12.85	87000
2001-11-05	12.87	13.18	12.80	13.08	109800
2001-11-06	12.93	13.00	12.90	13.00	59200
2001-11-07	13.03	13.15	12.75	12.82	196600
2001-11-08	12.83	12.98	12.80	12.93	47400
2001-11-09	12.90	12.90	12.59	12.62	54000
2001-11-12	12.65	12.67	12.53	12.65	74600
2001-11-13	12.65	12.78	12.60	12.75	114200
2001-11-14	13.00	13.19	12.85	13.05	245200
2001-11-15	13.00	13.37	13.00	13.23	59600
2001-11-16	13.23	13.37	13.20	13.35	82400
2001-11-19	13.34	13.35	13.20	13.33	92600
2001-11-20	13.33	13.33	13.18	13.18	62000
2001-11-21	13.20	13.23	12.95	12.95	30600
2001-11-23	12.99	13.05	12.99	13.04	121400
2001-11-26	13.05	13.05	12.87	12.98	76600
2001-11-27	12.98	13.10	12.95	13.08	134400
2001-11-28	13.09	13.13	13.00	13.00	72000
2001-11-29	13.03	13.25	13.03	13.15	158200
2001-11-30	13.10	13.15	13.03	13.15	156000
2001-12-03	13.10	13.24	13.08	13.21	71800
2001-12-04	13.21	13.85	13.21	13.84	139200
2001-12-05	13.95	14.50	13.63	13.79	206000
2001-12-06	13.80	13.95	13.56	13.58	198800
2001-12-07	13.53	13.58	13.31	13.45	139000
2001-12-10	13.48	13.78	13.40	13.44	80200
2001-12-11	13.45	13.92	13.45	13.75	119200
2001-12-12	13.75	14.00	13.75	13.78	159000
2001-12-13	13.83	14.02	13.68	13.68	114200
2001-12-14	13.70	13.70	13.62	13.63	117600
2001-12-17	13.63	13.80	13.40	13.80	147400
2001-12-18	13.75	14.03	13.50	13.95	162600
2001-12-19	13.95	14.20	13.73	13.78	94000
2001-12-20	13.77	14.03	13.47	13.55	117600
2001-12-21	13.58	14.13	13.55	14.13	142000
2001-12-24	13.88	14.18	13.88	14.13	61400
2001-12-26	14.13	14.32	14.13	14.16	55000
2001-12-27	14.18	14.33	14.11	14.18	67400
2001-12-28	14.15	14.22	13.78	13.78	63000
2001-12-31	13.82	14.10	13.25	13.78	182600
2002-01-02	13.90	14.10	13.75	14.10	78200
2002-01-03	14.30	14.38	14.13	14.34	97400
2002-01-04	14.34	14.50	14.26	14.50	85000
2002-01-07	14.51	14.67	14.35	14.38	238200
2002-01-08	14.35	14.53	14.27	14.53	46200
2002-01-09	14.45	14.65	14.25	14.28	133400
2002-01-10	14.28	14.35	14.05	14.10	55600
2002-01-11	14.13	14.20	13.85	13.85	45000
2002-01-14	13.88	13.90	13.49	13.49	62000
2002-01-15	13.53	13.75	13.49	13.65	56600
2002-01-16	13.65	13.65	13.38	13.45	54000
2002-01-17	13.48	13.90	13.48	13.90	112200
2002-01-18	13.97	13.97	13.50	13.50	70800
2002-01-22	13.52	13.78	13.40	13.41	109600
2002-01-23	13.40	13.74	13.40	13.74	94200
2002-01-24	13.78	13.90	13.50	13.50	66600
2002-01-25	13.50	13.65	13.50	13.60	48200
2002-01-28	13.56	13.76	13.38	13.40	63000
2002-01-29	13.40	13.63	12.88	12.88	169600
2002-01-30	12.91	13.58	12.83	13.58	123800
2002-01-31	13.70	13.79	13.50	13.70	330400
2002-02-01	13.74	13.97	13.70	13.75	311400
2002-02-04	13.78	14.10	13.78	14.00	128000
2002-02-05	14.10	14.67	13.91	14.45	226000
2002-02-06	14.45	14.49	13.83	13.83	122400
2002-02-07	14.05	14.28	13.90	14.02	148800
2002-02-08	14.03	14.50	14.03	14.50	94600
2002-02-11	14.50	14.52	14.35	14.38	98400
2002-02-12	14.43	14.48	14.34	14.48	48200
2002-02-13	14.52	14.75	14.40	14.75	72000
2002-02-14	14.75	14.87	14.50	14.53	96600
2002-02-15	14.55	14.80	14.50	14.78	70400
2002-02-19	14.78	15.32	14.63	15.00	225000
2002-02-20	15.05	15.25	14.83	15.25	115600
2002-02-21	15.25	15.33	15.13	15.15	520600
2002-02-22	15.18	15.60	15.17	15.60	310000
2002-02-25	15.59	15.68	15.45	15.55	115600
2002-02-26	15.60	15.65	15.23	15.30	135600
2002-02-27	15.30	15.60	15.30	15.50	137600
2002-02-28	15.45	15.46	15.10	15.23	119800
2002-03-01	15.20	15.50	15.16	15.50	102400
2002-03-04	15.62	15.99	15.58	15.99	153200
2002-03-05	15.99	16.00	15.70	15.70	112000
2002-03-06	15.70	15.75	15.30	15.73	103600
2002-03-07	15.74	15.75	15.50	15.63	78200
2002-03-08	15.58	15.81	15.58	15.81	48800
2002-03-11	15.85	15.92	15.65	15.90	78400
2002-03-12	15.92	16.75	15.92	16.43	243800
2002-03-13	16.42	16.42	15.84	15.99	208400
2002-03-14	15.88	15.88	14.63	15.00	484000
2002-03-15	15.00	15.30	14.85	15.23	251400
2002-03-18	15.23	15.35	14.98	15.22	135000
2002-03-19	15.22	15.29	15.12	15.18	88400
2002-03-20	15.15	15.16	14.93	15.00	75800
2002-03-21	15.00	15.48	14.94	15.42	79400
2002-03-22	15.38	15.54	15.25	15.40	79800
2002-03-25	15.50	15.50	14.92	15.13	272200
2002-03-26	15.20	15.28	15.05	15.28	47800
2002-03-27	15.28	15.50	15.28	15.35	67000
2002-03-28	15.35	15.35	14.95	14.95	75000
2002-04-01	14.93	15.35	14.90	15.18	62200
2002-04-02	15.20	15.21	14.95	14.95	47400
2002-04-03	14.95	15.20	14.95	14.95	76600
2002-04-04	14.95	15.09	14.95	15.03	74400
2002-04-05	15.28	15.42	15.25	15.25	59800
2002-04-08	15.25	15.39	15.16	15.28	93000
2002-04-09	15.20	15.58	15.20	15.58	32000
2002-04-10	15.63	15.83	15.57	15.83	199800
2002-04-11	15.85	15.85	15.38	15.38	113200
2002-04-12	15.30	15.45	15.30	15.43	157600
2002-04-15	15.40	15.80	15.35	15.50	321800
2002-04-16	15.51	15.97	15.51	15.93	80400
2002-04-17	15.93	16.01	15.83	15.83	204400
2002-04-18	15.38	15.38	15.13	15.24	446400
2002-04-19	15.24	15.24	14.97	15.01	73400
2002-04-22	14.98	14.98	14.50	14.65	214400
2002-04-23	14.58	14.58	14.30	14.30	285600
2002-04-24	14.25	14.43	14.06	14.14	168000
2002-04-25	14.15	14.16	14.05	14.07	157800
2002-04-26	14.08	14.30	14.08	14.08	198800
2002-04-29	14.05	14.13	13.88	14.13	158200
2002-04-30	14.11	14.20	13.76	14.03	197000
2002-05-01	14.05	14.38	13.95	14.38	174000
2002-05-02	14.45	14.63	14.38	14.55	133800
2002-05-03	14.53	14.84	14.49	14.75	120600
2002-05-06	14.76	14.78	14.19	14.28	239200
2002-05-07	14.20	14.50	14.20	14.43	219800
2002-05-08	14.43	14.80	14.41	14.65	316000
2002-05-09	14.77	14.77	14.10	14.10	196000
2002-05-10	14.15	14.32	14.14	14.25	104600
2002-05-13	14.30	14.58	14.30	14.50	126400
2002-05-14	14.38	14.95	14.30	14.90	244000
2002-05-15	14.83	14.92	14.70	14.90	118600
2002-05-16	14.85	14.86	14.41	14.49	113400
2002-05-17	14.50	14.50	14.18	14.25	80000
2002-05-20	14.25	14.25	14.00	14.05	46600
2002-05-21	14.05	14.05	13.55	13.78	150600
2002-05-22	13.75	14.00	13.65	14.00	115400
2002-05-23	14.00	14.40	13.96	14.33	238800
2002-05-24	14.30	14.50	14.25	14.45	116800
2002-05-28	14.50	14.50	14.17	14.30	111200
2002-05-29	14.25	14.25	13.85	13.88	167200
2002-05-30	13.88	13.99	13.78	13.80	71400
2002-05-31	13.92	14.06	13.65	13.65	152200
2002-06-03	13.69	13.69	13.22	13.22	194000
2002-06-04	13.25	13.25	12.89	13.20	245800
2002-06-05	13.20	13.20	12.85	13.15	372600
2002-06-06	13.14	13.14	12.88	12.95	304400
2002-06-07	12.90	13.08	12.80	13.05	78400
2002-06-10	13.08	13.10	12.93	12.95	130600
2002-06-11	12.95	12.99	12.92	12.95	124200
2002-06-12	12.93	13.00	12.85	12.95	79400
2002-06-13	12.96	13.05	12.68	12.68	88200
2002-06-14	12.68	12.85	12.50	12.85	118400
2002-06-17	12.90	13.45	12.90	13.45	146600
2002-06-18	12.50	12.65	12.18	12.58	948200
2002-06-19	12.65	13.22	12.50	12.85	450200
2002-06-20	12.75	12.75	12.33	12.46	764200
2002-06-21	12.88	12.88	12.47	12.55	246400
2002-06-24	12.53	12.53	12.20	12.30	219000
2002-06-25	12.35	12.35	12.05	12.13	120200
2002-06-26	12.10	12.20	11.95	12.12	316800
2002-06-27	12.20	12.22	11.91	12.15	228000
2002-06-28	12.13	12.25	12.05	12.23	160800
2002-07-01	12.20	12.20	12.00	12.00	126000
2002-07-02	12.03	12.05	11.82	11.88	215400
2002-07-03	11.90	11.90	11.74	11.77	89200
2002-07-05	11.79	12.00	11.73	11.89	79600
2002-07-08	11.88	11.99	11.70	11.70	75800
2002-07-09	11.73	12.03	11.73	11.96	128000
2002-07-10	11.97	12.45	11.92	12.16	299000
2002-07-11	12.15	12.15	11.75	11.76	271000
2002-07-12	11.76	12.13	11.75	11.75	291800
2002-07-15	11.75	11.99	11.75	11.76	162800
2002-07-16	11.75	11.78	11.28	11.35	168000
2002-07-17	11.38	11.66	11.38	11.55	124400
2002-07-18	11.50	11.50	11.13	11.30	368000
2002-07-19	11.15	11.16	10.68	10.98	211600
2002-07-22	10.95	11.10	10.93	10.95	213800
2002-07-23	10.95	11.00	10.30	10.48	268400
2002-07-24	10.50	10.80	10.40	10.80	200800
2002-07-25	10.75	11.17	10.60	10.75	112000
2002-07-26	10.83	11.10	10.83	11.10	58000
2002-07-29	11.15	11.70	11.15	11.70	91000
2002-07-30	11.70	12.00	11.40	11.82	229600
2002-07-31	11.78	11.88	11.38	11.40	107600
2002-08-01	11.43	11.56	11.33	11.46	77200
2002-08-02	11.46	11.65	11.00	11.33	311800
2002-08-05	11.33	11.55	11.03	11.09	117000
2002-08-06	11.13	11.40	11.03	11.11	210000
2002-08-07	11.13	11.58	11.12	11.48	48800
2002-08-08	11.45	11.85	11.37	11.62	97800
2002-08-09	11.62	11.97	11.62	11.85	49600
2002-08-12	11.78	11.78	11.45	11.57	73600
2002-08-13	11.56	11.88	11.31	11.31	54400
2002-08-14	11.32	12.08	11.32	12.05	105200
2002-08-15	12.06	12.07	11.53	12.00	93000
2002-08-16	11.98	12.11	11.90	12.01	106000
2002-08-19	11.98	12.36	11.98	12.30	117800
2002-08-20	12.25	12.31	12.01	12.05	70200
2002-08-21	12.07	12.38	12.00	12.32	92200
2002-08-22	12.25	12.43	12.13	12.21	44000
2002-08-23	12.20	12.33	11.75	11.75	68000
2002-08-26	11.83	12.00	11.67	12.00	75600
2002-08-27	12.00	12.18	11.73	11.73	88400
2002-08-28	11.73	11.82	11.60	11.73	74400
2002-08-29	11.74	11.75	11.56	11.63	53800
2002-08-30	11.60	11.75	11.30	11.30	76200
2002-09-03	11.30	11.41	11.10	11.10	104200
2002-09-04	11.05	11.33	11.05	11.30	125200
2002-09-05	11.18	11.18	10.78	10.85	222000
2002-09-06	10.90	11.28	10.85	11.25	78000
2002-09-09	11.15	11.40	10.95	11.38	139400
2002-09-10	11.38	11.68	11.38	11.68	85800
2002-09-11	11.70	11.72	11.65	11.70	85400
2002-09-12	11.65	11.65	11.37	11.46	124000
2002-09-13	11.46	11.66	11.41	11.63	68200
2002-09-16	11.61	11.61	11.42	11.51	90400
2002-09-17	11.60	11.73	11.50	11.51	104000
2002-09-18	11.53	11.80	11.50	11.50	75000
2002-09-19	11.50	11.76	11.50	11.51	74000
2002-09-20	11.63	11.68	11.50	11.53	131600
2002-09-23	11.53	11.55	10.95	10.95	185400
2002-09-24	10.93	11.00	10.40	10.48	263400
2002-09-25	10.49	10.58	10.25	10.58	187800
2002-09-26	10.50	11.48	10.43	11.48	124400
2002-09-27	11.40	11.59	10.93	11.00	79200
2002-09-30	10.95	11.50	10.83	11.31	203600
2002-10-01	11.31	11.63	11.15	11.63	115200
2002-10-02	11.55	11.57	10.97	10.98	76000
2002-10-03	10.95	11.75	10.95	11.40	143800
2002-10-04	11.43	11.50	11.20	11.28	88200
2002-10-07	11.29	11.29	10.78	10.78	66000
2002-10-08	10.73	10.95	10.35	10.51	178800
2002-10-09	10.45	10.67	10.43	10.48	93200
2002-10-10	10.45	11.00	10.20	10.95	60600
2002-10-11	11.03	11.14	10.71	11.00	162000
2002-10-14	11.00	11.04	10.89	10.94	188600
2002-10-15	11.05	11.40	10.98	11.39	64400
2002-10-16	11.34	11.43	10.55	10.95	177400
2002-10-17	11.10	11.46	11.07	11.43	68600
2002-10-18	11.53	11.87	11.40	11.62	111400
2002-10-21	11.57	11.93	11.48	11.73	56600
2002-10-22	11.72	12.00	11.51	11.51	60200
2002-10-23	11.51	12.00	11.48	12.00	66400
2002-10-24	12.48	12.90	12.13	12.30	278400
2002-10-25	12.32	12.58	12.06	12.15	247000
2002-10-28	12.16	12.16	11.90	11.93	68400
2002-10-29	11.90	12.20	11.85	12.20	119800
2002-10-30	12.15	12.25	12.05	12.21	98200
2002-10-31	12.25	12.27	11.73	11.81	131200
2002-11-01	11.85	12.18	11.76	12.18	76600
2002-11-04	12.13	12.35	12.09	12.28	160200
2002-11-05	12.25	12.38	11.99	12.30	115400
2002-11-06	12.25	12.70	12.18	12.60	59400
2002-11-07	12.55	12.90	12.50	12.83	146200
2002-11-08	12.88	13.04	12.44	12.44	117600
2002-11-11	12.38	12.38	11.71	11.83	104200
2002-11-12	11.83	12.00	11.57	11.67	68800
2002-11-13	11.60	11.78	11.20	11.68	103600
2002-11-14	11.78	12.16	11.68	11.82	143200
2002-11-15	11.75	12.00	11.63	11.68	98000
2002-11-18	11.68	11.71	11.36	11.58	95400
2002-11-19	11.65	12.07	11.55	11.86	95600
2002-11-20	11.91	12.45	11.91	12.29	53800
2002-11-21	12.41	12.45	12.18	12.30	111400
2002-11-22	12.26	12.26	12.13	12.16	122200
2002-11-25	12.17	12.17	11.83	11.92	59600
2002-11-26	11.85	11.92	11.58	11.82	167600
2002-11-27	11.90	12.60	11.90	12.58	100000
2002-11-29	12.65	12.75	12.40	12.65	63200
2002-12-02	12.75	13.10	12.73	13.09	141800
2002-12-03	13.08	13.50	13.05	13.15	139200
2002-12-04	13.13	14.13	12.94	13.08	346000
2002-12-05	13.13	13.55	12.94	13.20	99600
2002-12-06	13.08	13.55	12.82	13.41	93200
2002-12-09	13.30	13.40	12.55	12.66	141000
2002-12-10	12.76	13.48	12.74	13.38	90400
2002-12-11	13.37	13.37	12.77	12.84	78400
2002-12-12	12.88	13.44	12.85	13.28	185200
2002-12-13	13.33	13.52	13.10	13.11	56000
2002-12-16	13.20	13.50	12.95	13.50	79600
2002-12-17	13.50	13.69	13.14	13.38	92200
2002-12-18	13.37	13.48	12.97	13.13	78600
2002-12-19	13.20	13.25	12.93	12.94	39800
2002-12-20	13.00	13.15	12.85	12.93	114400
2002-12-23	12.88	13.30	12.76	13.26	89200
2002-12-24	13.26	13.29	13.18	13.26	36800
2002-12-26	13.28	13.33	13.24	13.30	54400
2002-12-27	13.32	13.32	13.21	13.28	72400
2002-12-30	13.35	13.55	13.35	13.50	122800
2002-12-31	13.55	13.75	13.50	13.70	155200
2003-01-02	13.75	14.00	13.65	13.98	131000
2003-01-03	13.93	14.06	13.82	13.82	119600
2003-01-06	13.82	14.28	13.63	14.05	113000
2003-01-07	14.10	14.12	13.91	14.12	125000
2003-01-08	14.00	14.45	13.90	14.23	439400
2003-01-09	14.23	14.63	14.05	14.05	104800
2003-01-10	14.08	14.08	13.63	13.75	165200
2003-01-13	13.75	13.75	13.40	13.55	129400
2003-01-14	13.55	13.61	13.34	13.43	128400
2003-01-15	13.45	13.55	13.44	13.50	100800
2003-01-16	13.50	13.51	13.45	13.50	93000
2003-01-17	13.49	13.50	13.35	13.43	178800
2003-01-21	13.43	13.48	12.94	12.95	175400
2003-01-22	12.90	12.98	12.71	12.71	166800
2003-01-23	12.75	13.13	12.55	13.09	66200
2003-01-24	13.05	13.05	12.63	12.90	67400
2003-01-27	12.90	12.90	12.65	12.83	81200
2003-01-28	12.91	13.02	12.85	12.97	105200
2003-01-29	12.97	13.00	12.65	12.66	154200
2003-01-30	12.55	12.75	12.24	12.27	155000
2003-01-31	12.27	12.60	12.27	12.56	195200
2003-02-03	12.58	12.58	12.25	12.45	189800
2003-02-04	12.45	12.45	12.15	12.31	101000
2003-02-05	12.34	12.44	12.21	12.38	67800
2003-02-06	12.40	12.45	12.22	12.35	97600
2003-02-07	12.38	12.38	12.09	12.09	79600
2003-02-10	12.10	12.13	11.93	12.13	83000
2003-02-11	12.18	12.18	12.04	12.05	106400
2003-02-12	12.03	12.23	12.01	12.05	106400
2003-02-13	12.00	12.07	11.83	11.83	114000
2003-02-14	11.85	12.05	11.85	12.00	59800
2003-02-18	11.95	12.22	11.95	11.97	65600
2003-02-19	11.92	12.07	11.84	11.96	89000
2003-02-20	11.96	12.29	11.96	12.29	115000
2003-02-21	12.29	12.50	12.11	12.11	172200
2003-02-24	12.10	12.10	11.69	11.70	67600
2003-02-25	11.63	11.64	11.25	11.30	183400
2003-02-26	11.24	11.31	10.81	11.08	256800
2003-02-27	11.13	11.28	11.03	11.25	108000
2003-02-28	11.28	11.68	11.25	11.61	148600
2003-03-03	11.65	11.78	11.36	11.51	146400
2003-03-04	11.49	11.67	11.45	11.57	244600
2003-03-05	11.52	11.65	11.50	11.63	182200
2003-03-06	11.63	11.73	11.60	11.70	336200
2003-03-07	11.65	11.75	11.40	11.53	113000
2003-03-10	11.55	11.65	11.55	11.63	136000
2003-03-11	11.68	11.72	11.60	11.60	144200
2003-03-12	11.58	11.60	11.10	11.10	157000
2003-03-13	11.18	11.64	11.10	11.58	182600
2003-03-14	11.58	11.70	11.56	11.65	55600
2003-03-17	11.61	12.06	11.61	12.02	173800
2003-03-18	11.63	12.48	11.50	12.32	377200
2003-03-19	12.32	12.43	12.19	12.23	159200
2003-03-20	12.20	12.48	12.10	12.35	108200
2003-03-21	12.35	12.52	12.30	12.44	142800
2003-03-24	12.39	12.49	12.13	12.27	73800
2003-03-25	12.25	12.56	12.16	12.56	83400
2003-03-26	12.51	12.51	12.27	12.27	123400
2003-03-27	12.39	12.44	12.08	12.18	92200
2003-03-28	12.18	12.53	12.18	12.45	164600
2003-03-31	12.40	12.54	12.13	12.30	148200
2003-04-01	12.34	12.53	12.14	12.52	111400
2003-04-02	12.50	12.55	12.40	12.49	63000
2003-04-03	12.48	12.56	12.41	12.44	148000
2003-04-04	12.48	12.56	12.42	12.47	64400
2003-04-07	12.50	12.60	12.45	12.50	183600
2003-04-08	12.50	12.50	12.31	12.39	41600
2003-04-09	12.44	12.60	12.25	12.49	103600
2003-04-10	12.50	12.50	12.34	12.49	65400
2003-04-11	12.50	12.50	12.35	12.45	44400
2003-04-14	12.46	12.55	12.45	12.51	64000
2003-04-15	12.46	12.53	12.45	12.53	206800
2003-04-16	12.55	12.74	12.54	12.55	266000
2003-04-17	12.60	12.73	12.58	12.60	102000
2003-04-21	12.60	12.81	12.55	12.65	165400
2003-04-22	12.63	12.79	12.60	12.68	122600
2003-04-23	12.69	12.80	12.68	12.75	47200
2003-04-24	12.65	12.75	12.52	12.71	100200
2003-04-25	12.71	12.83	12.71	12.74	68800
2003-04-28	12.78	12.88	12.78	12.85	158000
2003-04-29	12.79	12.90	12.66	12.85	102000
2003-04-30	12.81	13.12	12.81	13.08	40600
2003-05-01	13.05	13.10	12.93	12.93	75200
2003-05-02	12.92	13.41	12.92	13.25	89400
2003-05-05	13.27	13.30	12.81	13.25	127400
2003-05-06	13.27	13.75	13.27	13.74	122600
2003-05-07	13.70	13.74	13.55	13.55	100600
2003-05-08	13.56	13.65	13.33	13.33	38800
2003-05-09	13.37	13.41	13.27	13.38	81400
2003-05-12	13.40	13.41	13.35	13.38	59400
2003-05-13	13.33	13.42	13.23	13.30	76000
2003-05-14	13.48	13.50	13.36	13.40	94800
2003-05-15	13.41	13.50	13.22	13.40	111600
2003-05-16	13.40	13.44	12.93	12.93	127400
2003-05-19	12.93	12.99	12.34	12.65	65400
2003-05-20	12.66	12.99	12.62	12.99	178200
2003-05-21	12.99	12.99	12.66	12.77	59200
2003-05-22	12.81	12.90	12.75	12.90	50600
2003-05-23	12.90	13.07	12.84	12.98	40200
2003-05-27	12.95	13.10	12.92	13.00	84400
2003-05-28	13.00	13.06	12.85	12.89	114000
2003-05-29	12.89	13.16	12.89	13.16	136200
2003-05-30	13.19	13.75	13.19	13.75	69000
2003-06-02	13.75	13.80	13.66	13.72	68800
2003-06-03	13.72	13.72	13.15	13.22	128000
2003-06-04	13.17	13.46	13.10	13.10	96800
2003-06-05	13.00	13.09	12.85	12.85	106400
2003-06-06	12.98	13.42	12.84	13.42	169600
2003-06-09	13.39	13.39	13.17	13.18	59600
2003-06-10	13.16	13.31	13.14	13.21	74800
2003-06-11	13.26	13.26	12.97	13.06	63000
2003-06-12	13.15	13.33	13.08	13.33	78800
2003-06-13	13.35	13.56	13.26	13.26	95200
2003-06-16	13.29	13.66	13.28	13.66	64000
2003-06-17	13.73	13.73	13.45	13.64	39000
2003-06-18	13.64	13.86	13.63	13.86	50200
2003-06-19	13.84	13.84	13.58	13.64	71000
2003-06-20	13.67	14.00	13.65	13.71	106800
2003-06-23	13.71	13.71	13.37	13.41	62200
2003-06-24	13.41	13.57	13.41	13.51	114400
2003-06-25	13.54	13.62	13.54	13.55	140400
2003-06-26	13.56	14.03	13.56	13.90	51600
2003-06-27	13.85	14.16	13.85	14.08	81400
2003-06-30	14.09	14.22	13.91	14.10	174400
2003-07-01	14.10	14.18	13.88	14.15	253400
2003-07-02	14.15	14.21	14.02	14.02	88600
2003-07-03	14.02	14.03	13.80	13.81	66200
2003-07-07	13.81	13.90	13.69	13.73	183600
2003-07-08	13.75	13.84	13.67	13.71	167000
2003-07-09	13.69	13.69	13.45	13.56	146600
2003-07-10	13.59	13.64	13.40	13.51	67000
2003-07-11	13.53	13.60	13.48	13.55	149000
2003-07-14	13.65	14.50	13.65	14.26	235000
2003-07-15	14.30	14.30	13.92	14.18	179000
2003-07-16	14.14	14.14	13.95	14.00	98000
2003-07-17	13.95	13.97	13.47	13.47	99600
2003-07-18	13.50	13.50	13.41	13.45	118600
2003-07-21	13.46	13.49	13.08	13.19	111600
2003-07-22	13.20	13.21	13.04	13.19	81400
2003-07-23	13.20	13.20	12.97	13.11	46400
2003-07-24	13.06	13.52	13.03	13.44	261600
2003-07-25	13.35	13.60	13.35	13.59	88400
2003-07-28	13.55	13.67	13.51	13.58	93400
2003-07-29	13.83	13.85	13.64	13.75	82200
2003-07-30	13.75	13.78	13.50	13.72	191000
2003-07-31	13.75	13.78	13.65	13.65	112000
2003-08-01	13.63	13.66	13.17	13.40	110200
2003-08-04	13.45	13.61	13.30	13.50	115800
2003-08-05	13.50	13.50	13.20	13.25	155800
2003-08-06	13.25	13.26	13.07	13.15	39600
2003-08-07	13.18	13.23	13.06	13.13	53000
2003-08-08	13.16	13.19	13.12	13.17	28400
2003-08-11	13.18	13.45	13.18	13.45	48400
2003-08-12	13.47	13.70	13.33	13.68	77200
2003-08-13	13.70	14.07	13.63	13.93	298400
2003-08-14	13.93	14.13	13.91	14.10	133400
2003-08-15	14.13	14.17	14.04	14.08	52400
2003-08-18	14.08	14.28	14.08	14.28	55000
2003-08-19	14.31	14.40	14.17	14.40	133200
2003-08-20	14.40	14.45	14.19	14.45	112800
2003-08-21	14.45	14.45	14.18	14.45	122400
2003-08-22	14.45	14.46	14.18	14.45	114600
2003-08-25	14.43	14.43	14.12	14.40	117000
2003-08-26	14.28	14.38	14.10	14.35	97400
2003-08-27	14.37	14.44	14.30	14.36	81200
2003-08-28	14.39	14.64	14.32	14.63	159800
2003-08-29	14.60	14.63	14.52	14.60	39600
2003-09-02	14.60	14.70	14.48	14.67	79600
2003-09-03	14.70	14.88	14.68	14.70	163200
2003-09-04	14.67	14.81	14.65	14.67	73200
2003-09-05	14.67	14.98	14.60	14.68	131000
2003-09-08	14.69	14.75	14.67	14.70	78200
2003-09-09	14.70	14.75	14.43	14.49	61000
2003-09-10	14.47	14.50	14.31	14.40	68600
2003-09-11	14.40	14.63	14.40	14.63	43600
2003-09-12	14.66	14.91	14.60	14.83	84600
2003-09-15	14.88	15.34	14.88	15.32	128400
2003-09-16	15.32	15.32	14.96	15.26	94000
2003-09-17	15.30	15.30	14.68	14.82	82000
2003-09-18	14.87	14.93	14.65	14.93	182400
2003-09-19	14.88	15.33	14.88	15.25	188000
2003-09-22	15.25	15.25	14.90	14.95	68000
2003-09-23	14.93	15.02	14.63	14.75	139000
2003-09-24	14.95	15.02	14.82	14.82	116600
2003-09-25	14.84	14.89	14.09	14.09	107200
2003-09-26	14.09	14.27	14.09	14.13	134200
2003-09-29	14.16	14.68	14.10	14.68	92600
2003-09-30	14.68	14.68	14.33	14.35	107600
2003-10-01	14.39	14.70	14.39	14.70	136200
2003-10-02	14.73	14.95	14.73	14.85	115800
2003-10-03	14.90	15.05	14.90	14.95	67800
2003-10-06	14.98	15.25	14.88	15.22	70400
2003-10-07	15.20	15.24	15.17	15.24	45600
2003-10-08	15.19	15.24	15.04	15.12	88200
2003-10-09	15.17	15.60	15.17	15.50	110400
2003-10-10	15.55	15.63	15.34	15.53	56200
2003-10-13	15.53	15.84	15.53	15.64	39000
2003-10-14	15.50	15.68	15.38	15.38	187400
2003-10-15	15.38	15.38	14.95	14.95	255200
2003-10-16	14.95	15.07	14.95	15.00	136800
2003-10-17	15.00	15.05	14.94	15.01	140600
2003-10-20	15.00	15.16	15.00	15.00	189600
2003-10-21	15.08	15.17	15.00	15.04	94000
2003-10-22	15.11	15.11	15.00	15.00	210800
2003-10-23	15.00	15.08	14.69	14.73	154200
2003-10-24	14.70	14.74	14.38	14.39	160400
2003-10-27	14.44	14.78	14.39	14.55	142000
2003-10-28	14.63	14.63	14.31	14.56	150400
2003-10-29	14.50	14.55	14.48	14.51	90000
2003-10-30	14.55	14.56	14.48	14.50	157600
2003-10-31	14.50	14.69	14.37	14.69	113600
2003-11-03	14.72	14.86	14.69	14.86	140800
2003-11-04	14.78	14.78	14.38	14.55	362400
2003-11-05	14.53	14.78	14.39	14.72	142400
2003-11-06	14.75	15.06	14.64	15.06	58800
2003-11-07	15.06	15.11	14.98	15.02	143600
2003-11-10	15.01	15.45	15.00	15.15	461000
2003-11-11	15.10	15.21	14.87	14.88	98800
2003-11-12	14.85	14.93	14.59	14.59	199200
2003-11-13	14.47	14.55	14.40	14.49	197800
2003-11-14	14.50	14.50	14.21	14.29	80200
2003-11-17	14.26	14.38	14.20	14.38	267600
2003-11-18	14.50	14.62	14.48	14.53	123800
2003-11-19	14.53	14.59	14.40	14.55	92600
2003-11-20	14.51	14.64	14.47	14.64	180000
2003-11-21	14.74	14.82	14.65	14.79	150400
2003-11-24	14.75	15.06	14.75	15.03	182200
2003-11-25	15.08	15.36	14.97	15.20	175800
2003-11-26	15.30	15.41	15.21	15.40	99200
2003-11-28	15.25	15.25	15.00	15.00	130400
2003-12-01	15.13	15.63	15.13	15.57	234000
2003-12-02	15.52	15.59	15.46	15.50	126800
2003-12-03	15.58	15.65	15.48	15.53	152000
2003-12-04	15.50	15.67	15.48	15.58	215600
2003-12-05	15.58	15.67	15.53	15.58	80800
2003-12-08	15.63	15.74	15.59	15.72	170000
2003-12-09	15.68	15.98	15.60	15.83	339800
2003-12-10	15.83	15.86	15.61	15.75	201200
2003-12-11	15.80	16.34	15.80	16.34	205000
2003-12-12	16.25	16.40	16.03	16.40	205400
2003-12-15	16.47	16.60	16.24	16.60	254400
2003-12-16	16.60	16.61	16.39	16.59	232200
2003-12-17	16.55	16.56	16.31	16.50	172000
2003-12-18	16.50	16.74	16.49	16.74	364600
2003-12-19	16.74	16.85	16.63	16.85	234600
2003-12-22	16.75	16.80	16.61	16.70	245000
2003-12-23	16.75	17.05	16.58	17.05	132400
2003-12-24	16.99	16.99	16.58	16.79	86400
2003-12-26	16.75	16.75	16.62	16.69	26000
2003-12-29	16.75	16.92	16.68	16.88	138800
2003-12-30	16.92	17.25	16.81	17.25	105800
2003-12-31	17.38	17.88	17.38	17.44	301200
2004-01-02	17.32	17.91	17.32	17.63	246000
2004-01-05	17.68	18.27	17.66	18.27	286400
2004-01-06	18.12	18.12	17.09	17.13	265400
2004-01-07	17.23	17.31	17.06	17.27	179600
2004-01-08	17.40	17.71	17.38	17.66	69600
2004-01-09	17.66	17.66	17.05	17.05	132400
2004-01-12	17.10	17.24	17.10	17.14	140400
2004-01-13	17.15	17.15	16.74	17.08	164400
2004-01-14	17.09	17.15	16.95	17.15	118200
2004-01-15	17.15	17.15	16.89	16.96	141600
2004-01-16	16.99	17.12	16.95	16.95	191600
2004-01-20	16.99	17.02	16.36	16.45	342800
2004-01-21	16.50	17.15	16.46	16.75	340400
2004-01-22	16.88	17.00	16.68	16.68	182400
2004-01-23	16.80	17.25	16.79	17.25	140400
2004-01-26	17.25	17.25	16.68	16.99	135000
2004-01-27	16.98	17.25	16.91	17.08	180200
2004-01-28	16.99	17.00	16.25	16.25	119600
2004-01-29	16.48	16.73	16.04	16.59	278000
2004-01-30	16.72	16.72	16.37	16.44	137800
2004-02-02	16.40	16.55	16.25	16.33	248800
2004-02-03	16.25	16.33	15.83	16.00	241800
2004-02-04	16.00	16.00	15.72	15.75	216200
2004-02-05	15.75	15.86	15.70	15.86	131600
2004-02-06	15.86	15.90	15.78	15.88	147000
2004-02-09	15.88	16.04	15.86	15.96	124000
2004-02-10	15.94	16.13	15.89	16.13	277600
2004-02-11	16.13	16.45	16.05	16.45	120000
2004-02-12	16.41	16.59	16.25	16.48	121600
2004-02-13	16.25	16.33	15.99	16.00	125800
2004-02-17	16.08	16.08	15.89	15.99	293200
2004-02-18	15.99	16.00	15.63	15.83	137800
2004-02-19	15.83	15.88	15.65	15.73	115400
2004-02-20	15.75	15.75	15.43	15.54	100200
2004-02-23	15.75	15.79	15.21	15.61	150200
2004-02-24	15.41	15.52	15.17	15.36	208400
2004-02-25	15.41	15.60	15.10	15.55	113400
2004-02-26	15.56	15.60	15.30	15.47	147400
2004-02-27	15.55	16.06	15.28	15.90	207200
2004-03-01	16.00	16.30	15.63	16.30	167000
2004-03-02	16.23	16.28	16.03	16.06	188600
2004-03-03	16.11	16.16	15.71	16.01	71200
2004-03-04	16.00	16.18	15.70	16.18	120400
2004-03-05	16.06	16.29	15.77	16.18	114200
2004-03-08	16.18	16.20	15.88	16.00	113600
2004-03-09	15.99	16.15	15.89	15.95	139600
2004-03-10	15.90	16.05	15.80	15.93	180400
2004-03-11	15.88	16.38	15.82	15.96	121600
2004-03-12	15.98	16.17	15.87	16.03	137000
2004-03-15	15.96	16.24	15.80	15.82	143200
2004-03-16	16.00	16.00	15.59	15.59	110600
2004-03-17	15.82	16.37	15.78	16.35	123000
2004-03-18	16.30	16.30	16.00	16.20	109000
2004-03-19	16.33	16.33	15.98	15.98	82000
2004-03-22	16.03	16.03	15.63	15.63	185400
2004-03-23	15.74	16.02	15.66	15.87	259600
2004-03-24	15.75	16.04	15.73	15.85	160200
2004-03-25	15.95	16.25	15.90	16.04	164400
2004-03-26	16.09	16.12	15.93	16.05	112000
2004-03-29	16.10	16.99	16.05	16.99	156200
2004-03-30	16.88	16.99	16.76	16.99	206000
2004-03-31	16.99	17.00	16.72	16.90	192400
2004-04-01	16.90	17.08	16.85	16.98	178600
2004-04-02	17.05	17.39	17.03	17.21	133400
2004-04-05	17.21	17.34	16.95	17.34	106400
2004-04-06	17.34	17.38	17.16	17.35	139400
2004-04-07	17.38	17.50	17.22	17.49	135200
2004-04-08	17.49	17.49	17.25	17.31	119200
2004-04-12	17.36	17.50	17.36	17.49	53200
2004-04-13	17.49	17.65	17.35	17.41	171200
2004-04-14	17.42	17.56	17.38	17.43	147800
2004-04-15	17.39	17.48	17.11	17.23	162400
2004-04-16	17.28	17.51	17.25	17.35	86800
2004-04-19	17.58	17.60	17.30	17.56	82000
2004-04-20	17.56	17.76	17.56	17.62	121800
2004-04-21	17.62	17.79	17.43	17.65	183600
2004-04-22	17.73	18.13	17.65	18.12	107800
2004-04-23	18.04	18.08	17.74	17.92	166400
2004-04-26	17.87	18.22	17.77	17.93	101400
2004-04-27	17.93	18.00	17.77	17.79	128600
2004-04-28	17.78	17.92	17.13	17.18	179800
2004-04-29	17.28	17.77	16.99	17.29	200400
2004-04-30	17.40	17.60	17.14	17.25	222600
2004-05-03	17.33	18.00	17.33	17.82	229400
2004-05-04	17.82	17.85	17.25	17.33	186200
2004-05-05	17.38	18.10	17.36	17.95	211400
2004-05-06	17.95	18.25	17.74	18.05	166000
2004-05-07	17.92	18.09	17.70	17.72	199000
2004-05-10	17.69	17.74	17.09	17.09	261600
2004-05-11	17.22	17.29	16.95	17.00	273200
2004-05-12	17.08	17.08	16.79	17.00	214600
2004-05-13	17.00	17.08	16.95	16.99	280600
2004-05-14	16.86	17.43	16.78	17.15	224400
2004-05-17	17.15	17.15	16.60	16.80	169400
2004-05-18	17.30	17.64	17.15	17.25	319200
2004-05-19	17.25	17.61	16.99	17.08	270200
2004-05-20	17.08	17.39	17.01	17.10	163000
2004-05-21	17.18	17.67	17.18	17.49	176600
2004-05-24	17.49	17.50	17.32	17.50	189800
2004-05-25	17.50	18.04	17.42	18.01	225200
2004-05-26	18.04	18.04	17.29	17.57	157600
2004-05-27	17.62	17.87	17.45	17.70	117400
2004-05-28	17.68	17.81	17.47	17.70	93800
2004-06-01	17.58	18.25	17.58	18.20	230400
2004-06-02	18.29	18.70	18.07	18.16	326000
2004-06-03	18.19	18.19	17.84	17.84	127400
2004-06-04	17.94	18.41	17.80	18.15	121600
2004-06-07	18.20	18.50	17.96	18.43	86800
2004-06-08	18.50	18.75	18.46	18.70	151600
2004-06-09	18.65	18.80	18.45	18.58	169200
2004-06-10	18.53	18.74	18.50	18.62	191000
2004-06-14	18.65	18.90	18.57	18.68	260200
2004-06-15	18.65	19.08	18.65	18.86	218400
2004-06-16	18.90	18.93	18.69	18.75	147600
2004-06-17	18.72	18.86	18.67	18.82	203000
2004-06-18	18.82	18.92	18.65	18.85	177000
2004-06-21	18.69	18.91	18.53	18.84	153000
2004-06-22	18.70	18.89	18.40	18.64	210600
2004-06-23	18.58	19.19	18.50	19.11	163000
2004-06-24	19.05	19.46	18.70	19.37	441800
2004-06-25	19.35	19.50	18.98	19.00	354800
2004-06-28	19.13	19.55	19.11	19.17	197600
2004-06-29	19.10	19.17	18.68	19.17	361600
2004-06-30	19.17	19.45	19.00	19.45	161400
2004-07-01	19.50	19.94	19.26	19.77	235200
2004-07-02	19.98	20.00	19.75	19.96	237600
2004-07-06	19.89	20.05	19.44	19.62	243800
2004-07-07	19.72	19.80	19.46	19.68	371000
2004-07-08	19.75	19.76	19.15	19.20	248400
2004-07-09	19.33	19.40	19.00	19.33	132000
2004-07-12	19.28	19.28	18.93	18.95	101800
2004-07-13	19.01	19.25	18.91	19.20	105000
2004-07-14	19.14	19.55	19.10	19.24	188000
2004-07-15	19.25	19.53	19.25	19.43	169600
2004-07-16	19.50	19.50	19.01	19.06	116400
2004-07-19	19.18	19.47	18.98	19.23	135200
2004-07-20	19.30	19.54	19.30	19.52	171200
2004-07-21	19.51	19.52	19.03	19.03	128000
2004-07-22	18.91	18.99	18.59	18.69	103800
2004-07-23	18.82	18.85	18.50	18.52	97200
2004-07-26	18.45	18.68	18.20	18.45	147200
2004-07-27	18.37	19.00	18.37	18.84	102400
2004-07-28	18.79	18.90	18.36	18.72	114800
2004-07-29	18.82	19.47	18.55	19.41	234800
2004-07-30	19.31	19.48	19.20	19.30	132600
2004-08-02	19.23	19.75	19.15	19.73	217600
2004-08-03	19.63	19.63	18.98	19.09	137800
2004-08-04	19.19	19.31	18.58	19.28	172400
2004-08-05	19.35	19.36	18.88	18.93	127000
2004-08-06	18.83	18.83	17.67	17.73	246600
2004-08-09	17.78	17.80	17.30	17.45	263200
2004-08-10	17.58	18.21	17.58	18.21	148200
2004-08-11	18.21	18.21	17.78	17.98	171400
2004-08-12	17.78	17.87	17.34	17.36	144400
2004-08-13	17.49	17.53	16.83	17.08	159400
2004-08-16	16.96	17.79	16.96	17.79	157400
2004-08-17	17.89	17.89	17.46	17.59	95400
2004-08-18	17.54	17.71	17.40	17.56	72600
2004-08-19	17.46	18.20	17.46	17.96	218800
2004-08-20	18.06	18.31	17.90	18.31	100400
2004-08-23	18.44	18.46	17.82	17.87	107000
2004-08-24	18.05	18.13	17.85	18.11	67400
2004-08-25	18.16	18.29	17.76	18.28	81200
2004-08-26	18.18	18.19	17.70	17.70	170000
2004-08-27	17.80	18.06	17.76	17.98	82600
2004-08-30	17.95	17.95	17.55	17.56	62600
2004-08-31	17.51	17.77	17.35	17.77	67600
2004-09-01	17.73	18.03	17.73	17.97	168800
2004-09-02	17.94	18.57	17.93	18.57	78400
2004-09-03	18.59	18.77	18.28	18.40	106400
2004-09-07	18.38	19.08	18.38	19.03	134000
2004-09-08	19.04	19.48	18.99	18.99	112200
2004-09-09	18.86	19.65	18.86	19.38	216000
2004-09-10	19.48	19.49	19.23	19.35	84600
2004-09-13	19.35	19.50	19.13	19.25	121000
2004-09-14	19.15	19.30	19.01	19.23	64200
2004-09-15	19.30	19.30	18.94	19.14	105600
2004-09-16	19.19	19.41	19.14	19.32	96400
2004-09-17	19.38	19.38	19.07	19.29	177800
2004-09-20	19.35	19.39	19.13	19.25	112200
2004-09-21	19.30	19.75	19.30	19.73	230800
2004-09-22	19.73	19.73	19.35	19.48	187800
2004-09-23	19.39	19.75	19.35	19.50	93000
2004-09-24	19.51	19.74	19.41	19.65	79600
2004-09-27	19.74	19.74	19.35	19.45	100600
2004-09-28	19.45	19.75	19.33	19.65	149800
2004-09-29	19.53	19.76	19.53	19.75	182600
2004-09-30	19.83	20.19	19.74	20.08	247800
2004-10-01	19.85	20.80	19.85	20.75	183400
2004-10-04	20.75	21.04	20.63	20.83	156400
2004-10-05	20.70	20.88	20.55	20.80	128000
2004-10-06	20.73	21.33	20.72	21.33	113600
2004-10-07	21.43	21.43	20.12	20.12	176200
2004-10-08	20.15	20.70	20.15	20.25	191200
2004-10-11	20.33	20.33	19.89	20.13	91000
2004-10-12	20.13	20.38	19.83	20.38	90000
2004-10-13	20.35	20.35	19.44	19.44	180200
2004-10-14	19.54	19.97	19.44	19.66	138200
2004-10-15	19.67	20.20	19.65	19.99	101400
2004-10-18	19.96	20.32	19.80	20.11	93200
2004-10-19	20.06	20.23	19.85	19.93	115800
2004-10-20	19.87	20.08	19.83	20.01	191400
2004-10-21	20.09	20.90	20.09	20.76	163800
2004-10-22	20.68	21.00	20.47	20.70	154000
2004-10-25	20.77	20.99	20.60	20.80	185800
2004-10-26	20.75	21.00	20.69	20.96	142800
2004-10-27	20.96	21.10	20.86	20.97	167000
2004-10-28	20.95	20.97	20.58	20.95	268200
2004-10-29	20.95	21.02	20.85	21.00	302800
2004-11-01	20.88	21.75	20.73	21.67	269600
2004-11-02	21.75	21.84	21.53	21.63	217200
2004-11-03	21.70	22.14	21.70	22.13	271800
2004-11-04	22.20	22.50	22.00	22.28	188000
2004-11-05	22.40	22.91	22.25	22.31	217600
2004-11-08	22.35	22.47	21.83	21.95	145400
2004-11-09	22.05	22.33	21.99	22.11	386800
2004-11-10	22.05	22.67	21.98	22.00	190000
2004-11-11	22.05	22.53	22.05	22.45	140200
2004-11-12	22.33	22.65	22.27	22.50	121000
2004-11-15	22.43	22.83	22.43	22.82	247400
2004-11-16	22.82	22.82	22.30	22.35	177800
2004-11-17	22.47	22.90	22.47	22.62	263600
2004-11-18	22.62	22.85	22.54	22.65	166400
2004-11-19	22.66	22.77	22.35	22.58	142600
2004-11-22	22.48	23.08	22.48	22.93	166600
2004-11-23	22.93	22.93	22.34	22.60	256200
2004-11-24	22.50	22.88	22.50	22.80	137200
2004-11-26	22.80	22.95	22.72	22.72	25400
2004-11-29	22.80	23.03	22.50	22.95	134600
2004-11-30	22.95	23.18	22.76	22.76	230200
2004-12-01	22.82	23.24	22.72	22.85	282800
2004-12-02	22.70	22.95	22.35	22.47	155400
2004-12-03	22.40	22.55	22.25	22.25	123000
2004-12-06	22.33	22.33	22.07	22.09	105400
2004-12-07	22.21	22.29	21.59	21.60	162200
2004-12-08	21.38	21.98	21.38	21.80	184600
2004-12-09	21.73	21.85	21.40	21.40	254000
2004-12-10	21.38	21.92	20.83	21.53	314400
2004-12-13	21.65	22.22	21.52	22.17	196800
2004-12-14	22.14	22.59	22.06	22.50	219800
2004-12-15	22.47	22.70	22.23	22.69	171400
2004-12-16	22.69	22.69	21.97	22.13	174400
2004-12-17	22.25	22.43	21.94	22.00	520000
2004-12-20	22.00	22.28	22.00	22.15	129000
2004-12-21	22.23	22.98	22.23	22.98	202800
2004-12-22	22.75	22.95	22.63	22.65	137800
2004-12-23	22.65	22.75	22.40	22.50	64000
2004-12-27	22.58	22.63	22.07	22.07	155000
2004-12-28	22.30	22.84	22.30	22.84	93600
2004-12-29	22.84	22.84	22.41	22.49	64600
2004-12-30	22.13	22.57	22.13	22.30	72800
2004-12-31	22.30	22.57	22.14	22.19	75000
2005-01-03	22.19	22.61	22.05	22.17	175600
2005-01-04	22.17	22.39	21.97	22.11	368800
2005-01-05	22.11	22.28	21.22	21.22	192400
2005-01-06	21.34	21.95	21.33	21.49	295800
2005-01-07	21.49	21.55	20.72	20.72	271600
2005-01-10	20.83	21.40	20.80	21.10	200600
2005-01-11	21.13	21.14	20.63	20.64	282000
2005-01-12	20.66	20.95	20.28	20.75	295200
2005-01-13	20.62	20.90	20.46	20.61	104400
2005-01-14	20.73	21.00	20.70	20.93	143400
2005-01-18	20.95	21.16	20.77	20.81	129200
2005-01-19	20.70	20.74	20.13	20.21	163000
2005-01-20	20.24	20.63	19.88	20.09	278200
2005-01-21	20.88	20.93	20.35	20.87	359000
2005-01-24	20.98	21.14	20.64	20.78	221000
2005-01-25	20.66	21.26	20.66	20.73	188400
2005-01-26	20.80	21.35	20.79	20.93	225000
2005-01-27	20.85	22.13	20.78	22.00	364400
2005-01-28	21.88	21.90	21.50	21.73	270400
2005-01-31	22.00	22.25	21.80	22.02	180200
2005-02-01	21.92	22.09	21.79	22.04	193400
2005-02-02	22.14	22.24	21.89	22.06	160400
2005-02-03	22.06	22.08	21.65	21.88	160400
2005-02-04	21.85	22.14	21.85	22.14	122600
2005-02-07	22.20	22.22	21.88	21.95	139000
2005-02-08	21.96	22.25	21.96	22.25	166400
2005-02-09	22.15	22.29	21.69	21.76	193800
2005-02-10	21.75	22.04	21.52	21.92	157800
2005-02-11	21.83	22.19	21.50	22.10	179600
2005-02-14	21.98	22.17	21.81	22.08	67800
2005-02-15	22.16	22.44	22.04	22.39	159800
2005-02-16	22.33	22.37	21.59	22.32	265400
2005-02-17	22.43	22.50	21.97	22.26	285200
2005-02-18	22.26	22.43	22.11	22.18	211800
2005-02-22	22.10	22.18	21.15	21.20	145800
2005-02-23	21.32	21.58	21.21	21.30	329600
2005-02-24	21.28	22.00	21.22	21.94	182200
2005-02-25	21.68	22.37	21.68	22.36	101200
2005-02-28	22.45	22.55	21.78	22.13	108000
2005-03-01	22.25	22.30	21.38	21.80	192600
2005-03-02	21.82	22.34	21.75	22.10	98200
2005-03-03	22.23	22.36	21.76	21.90	141200
2005-03-04	22.00	22.79	22.00	22.53	148000
2005-03-07	22.53	22.59	22.10	22.10	137800
2005-03-08	22.00	22.36	21.81	22.08	187000
2005-03-09	22.09	22.23	21.70	21.70	160200
2005-03-10	21.73	21.76	21.42	21.44	184400
2005-03-11	21.57	21.80	21.30	21.42	159600
2005-03-14	21.54	21.68	21.50	21.60	136800
2005-03-15	21.60	22.07	21.60	21.73	169400
2005-03-16	21.60	21.92	21.60	21.91	203000
2005-03-17	21.95	22.08	21.74	21.76	101000
2005-03-18	21.76	21.76	21.21	21.46	308200
2005-03-21	21.35	21.48	21.22	21.45	100600
2005-03-22	21.38	21.95	21.38	21.43	118000
2005-03-23	21.43	21.43	20.25	20.40	249800
2005-03-24	20.50	21.95	20.50	21.62	348800
2005-03-28	21.55	21.92	21.36	21.37	212800
2005-03-29	21.37	21.85	20.71	20.76	215600
2005-03-30	20.83	21.37	20.83	21.37	213400
2005-03-31	21.45	21.50	20.92	21.02	228400
2005-04-01	21.13	21.24	20.63	20.80	154600
2005-04-04	20.88	21.27	20.68	21.07	140600
2005-04-05	20.97	21.07	20.78	20.92	124200
2005-04-06	21.02	21.28	20.71	20.71	177400
2005-04-07	20.83	21.04	20.50	20.98	216200
2005-04-08	20.98	21.04	20.51	20.71	341400
2005-04-11	20.73	20.84	20.16	20.20	130200
2005-04-12	20.22	20.29	19.86	20.17	203400
2005-04-13	20.19	20.24	19.40	19.63	114800
2005-04-14	19.66	19.67	18.60	19.00	366200
2005-04-15	19.88	20.90	19.75	20.11	852400
2005-04-18	20.12	21.08	19.98	21.03	407600
2005-04-19	21.01	21.07	20.83	20.98	393000
2005-04-20	20.98	21.00	20.28	20.29	304800
2005-04-21	20.40	20.84	20.13	20.83	450600
2005-04-22	20.93	20.93	20.25	20.39	233800
2005-04-25	20.50	20.91	20.31	20.78	142800
2005-04-26	20.68	20.75	19.81	19.93	198000
2005-04-27	19.88	20.03	19.50	19.84	182000
2005-04-28	20.05	20.51	19.69	19.95	354800
2005-04-29	20.08	20.37	19.93	20.37	684200
2005-05-02	20.37	20.71	20.21	20.71	207600
2005-05-03	20.65	20.65	20.18	20.48	206000
2005-05-04	20.43	21.00	20.43	20.87	214200
2005-05-05	20.80	21.07	20.57	20.88	296200
2005-05-06	20.95	21.02	20.71	20.78	149000
2005-05-09	20.85	20.85	20.41	20.68	161400
2005-05-10	20.60	20.60	20.05	20.23	216200
2005-05-11	20.30	20.49	19.92	20.33	123600
2005-05-12	20.29	20.37	19.64	19.91	282800
2005-05-13	19.90	20.13	19.53	19.63	306000
2005-05-16	19.63	20.00	19.53	19.70	175000
2005-05-17	19.80	20.29	19.80	20.18	293600
2005-05-18	20.25	20.39	20.08	20.39	369000
2005-05-19	20.35	20.62	20.35	20.50	437200
2005-05-20	20.48	20.78	20.37	20.68	270000
2005-05-23	20.75	20.95	20.58	20.76	135800
2005-05-24	20.70	20.93	20.63	20.92	170200
2005-05-25	20.93	20.95	20.40	20.63	188400
2005-05-26	20.62	21.08	20.53	20.95	176600
2005-05-27	20.90	21.02	20.74	20.89	113400
2005-05-31	20.90	21.45	20.90	21.33	364800
2005-06-01	21.31	21.73	21.24	21.58	307200
2005-06-02	21.50	21.61	21.35	21.48	191600
2005-06-03	21.38	21.68	21.30	21.43	145600
2005-06-06	21.37	21.71	21.30	21.71	110200
2005-06-07	21.83	21.86	21.48	21.49	113200
2005-06-08	21.54	21.62	20.96	21.00	129600
2005-06-09	20.95	21.39	20.80	21.35	96800
2005-06-10	21.33	21.38	21.11	21.20	35800
2005-06-13	21.22	21.40	21.10	21.40	143400
2005-06-14	21.42	21.79	21.38	21.77	153200
2005-06-15	21.73	21.86	21.64	21.80	247600
2005-06-16	21.81	21.89	21.70	21.86	124800
2005-06-17	22.00	22.38	21.87	22.31	439600
2005-06-20	22.18	22.24	22.00	22.15	218200
2005-06-21	22.14	22.16	21.89	22.00	299000
2005-06-22	22.50	22.81	22.48	22.76	393800
2005-06-23	22.73	22.87	22.43	22.43	257400
2005-06-24	22.37	22.37	21.93	22.24	302000
2005-06-27	22.15	22.18	21.89	22.06	206800
2005-06-28	22.13	22.58	22.10	22.53	155600
2005-06-29	22.52	22.60	22.45	22.52	146000
2005-06-30	22.60	22.68	22.34	22.55	251400
2005-07-01	22.55	22.96	22.40	22.96	150400
2005-07-05	22.98	23.93	22.86	23.85	336200
2005-07-06	23.79	23.79	23.45	23.50	311200
2005-07-07	23.25	23.27	22.86	23.18	163000
2005-07-08	23.14	24.07	23.14	24.00	238000
2005-07-11	23.95	24.13	23.63	23.89	166600
2005-07-12	23.95	23.95	23.47	23.58	150000
2005-07-13	23.55	23.70	23.43	23.61	166800
2005-07-14	23.66	23.70	23.38	23.48	118400
2005-07-15	23.28	23.93	23.25	23.88	112800
2005-07-18	23.80	23.86	23.52	23.60	263200
2005-07-19	23.65	23.75	23.33	23.50	176400
2005-07-20	23.46	24.24	23.46	24.20	271200
2005-07-21	24.13	24.31	23.86	24.12	233800
2005-07-22	24.07	24.37	23.93	24.37	104600
2005-07-25	24.32	24.52	23.85	23.95	118000
2005-07-26	24.00	24.29	23.63	23.98	164800
2005-07-27	24.03	24.08	23.43	23.58	168000
2005-07-28	23.90	24.53	23.87	24.23	879000
2005-07-29	24.13	24.33	24.05	24.08	267200
2005-08-01	24.18	24.75	24.18	24.63	377600
2005-08-02	24.50	24.84	24.50	24.80	211600
2005-08-03	24.81	24.81	24.48	24.63	136800
2005-08-04	24.38	24.68	24.34	24.51	174200
2005-08-05	24.62	24.62	24.02	24.02	143000
2005-08-08	24.12	24.34	23.95	24.33	173600
2005-08-09	24.35	24.39	23.50	23.71	214000
2005-08-10	23.78	24.22	23.78	23.93	179600
2005-08-11	23.85	24.31	23.66	24.25	143800
2005-08-12	24.18	24.21	23.58	23.68	116800
2005-08-15	23.68	23.83	23.23	23.56	200600
2005-08-16	23.48	23.53	23.00	23.03	161000
2005-08-17	23.03	23.50	22.83	23.30	226600
2005-08-18	23.08	23.70	23.07	23.43	144600
2005-08-19	23.35	23.59	23.15	23.21	166800
2005-08-22	23.28	23.78	23.28	23.76	100600
2005-08-23	23.89	23.91	23.00	23.24	172400
2005-08-24	23.28	24.06	23.13	23.37	213800
2005-08-25	23.43	23.68	23.38	23.56	156400
2005-08-26	23.50	23.50	22.95	23.23	138800
2005-08-29	23.15	23.73	22.76	23.51	277600
2005-08-30	23.46	23.51	23.04	23.51	231800
2005-08-31	23.45	23.58	22.94	23.50	424200
2005-09-01	23.43	23.50	23.13	23.35	360600
2005-09-02	23.30	23.58	23.22	23.26	269800
2005-09-06	23.33	23.40	22.93	23.23	243400
2005-09-07	23.11	23.27	23.01	23.20	81600
2005-09-08	23.10	23.15	22.50	23.03	265800
2005-09-09	23.05	23.05	22.67	22.75	155000
2005-09-12	22.63	22.98	22.63	22.70	149200
2005-09-13	22.58	22.59	22.06	22.38	180400
2005-09-14	22.75	24.34	22.73	23.05	788600
2005-09-15	23.15	23.65	23.03	23.50	406400
2005-09-16	23.65	24.30	23.50	24.30	702000
2005-09-19	24.23	24.25	23.81	24.10	249600
2005-09-20	23.85	24.23	23.80	23.95	218800
2005-09-21	23.95	23.98	23.01	23.06	300200
2005-09-22	23.05	23.23	22.85	23.04	323000
2005-09-23	23.04	23.25	22.78	23.24	127600
2005-09-26	23.43	23.66	23.30	23.49	224000
2005-09-27	23.55	24.38	23.38	24.10	354600
2005-09-28	24.40	24.40	24.01	24.16	288600
2005-09-29	24.16	24.83	24.05	24.78	211400
2005-09-30	24.73	24.78	24.33	24.72	270600
2005-10-03	24.72	24.98	24.68	24.96	401400
2005-10-04	24.98	24.98	24.10	24.20	236400
2005-10-05	24.25	24.25	23.26	23.27	301000
2005-10-06	23.38	23.94	23.25	23.78	364200
2005-10-07	23.90	24.22	23.90	24.12	224800
2005-10-10	24.32	24.35	23.81	23.93	162800
2005-10-11	24.00	24.40	23.98	24.26	312200
2005-10-12	24.33	24.33	23.84	23.93	369400
2005-10-13	24.00	24.03	23.30	23.70	259600
2005-10-14	23.78	24.10	23.08	24.10	193600
2005-10-17	24.13	24.13	23.29	23.85	185800
2005-10-18	23.83	23.83	23.19	23.26	194400
2005-10-19	23.26	23.91	22.96	23.91	202000
2005-10-20	23.88	24.00	23.18	23.28	199800
2005-10-21	23.35	23.64	23.21	23.25	246000
2005-10-24	23.33	23.93	23.33	23.85	262200
2005-10-25	23.83	24.07	23.47	23.85	286200
2005-10-26	23.90	24.03	23.50	23.60	240600
2005-10-27	24.18	25.30	24.10	25.15	1431800
2005-10-28	25.03	26.13	25.03	25.90	785800
2005-10-31	25.90	26.08	25.68	25.84	978000
2005-11-01	25.88	25.99	25.53	25.83	392400
2005-11-02	25.88	26.48	25.88	26.38	545200
2005-11-03	26.48	26.93	26.25	26.34	373800
2005-11-04	26.38	26.62	26.26	26.55	248600
2005-11-07	26.50	27.00	26.34	26.60	635600
2005-11-08	26.60	26.70	26.35	26.67	183600
2005-11-09	26.60	26.86	26.14	26.48	246200
2005-11-10	26.50	26.75	26.08	26.73	205400
2005-11-11	26.68	27.01	26.48	26.89	117200
2005-11-14	26.89	26.89	26.30	26.60	113000
2005-11-15	26.53	26.56	25.91	26.09	161000
2005-11-16	26.50	26.96	26.40	26.58	283800
2005-11-17	26.68	27.06	26.68	26.93	355600
2005-11-18	27.25	27.49	27.05	27.25	374600
2005-11-21	27.25	27.65	27.06	27.40	190000
2005-11-22	27.30	27.77	27.30	27.61	189000
2005-11-23	27.58	27.59	27.35	27.54	180600
2005-11-25	27.50	27.52	27.40	27.40	26800
2005-11-28	27.35	27.38	26.36	26.36	162000
2005-11-29	26.40	26.85	26.39	26.78	220600
2005-11-30	26.73	27.77	26.55	26.60	171200
2005-12-01	26.61	27.14	26.46	27.09	459200
2005-12-02	27.09	27.13	26.85	27.00	314400
2005-12-05	27.00	27.05	26.71	26.90	221400
2005-12-06	26.98	27.08	26.73	26.86	348600
2005-12-07	26.86	26.88	26.36	26.56	155600
2005-12-08	26.44	26.77	26.20	26.47	186800
2005-12-09	26.50	26.74	26.29	26.56	186600
2005-12-12	26.55	26.65	26.26	26.47	185000
2005-12-13	26.55	26.62	26.25	26.55	127000
2005-12-14	26.53	26.62	26.32	26.38	96200
2005-12-15	26.37	26.48	25.91	26.22	154200
2005-12-16	26.28	26.28	25.63	25.63	424800
2005-12-19	25.61	25.66	25.21	25.34	175800
2005-12-20	25.45	26.39	25.44	25.77	285400
2005-12-21	25.88	26.38	25.88	26.36	180400
2005-12-22	26.38	26.43	26.08	26.41	136800
2005-12-23	26.41	26.56	26.27	26.31	67800
2005-12-27	26.25	26.37	25.65	25.90	204000
2005-12-28	26.10	26.53	26.01	26.52	147000
2005-12-29	26.55	26.75	26.42	26.42	358800
2005-12-30	26.33	26.44	26.03	26.09	132400
2006-01-03	26.15	26.68	25.13	26.55	421000
2006-01-04	26.63	26.69	26.39	26.46	206400
2006-01-05	25.88	26.05	25.70	25.88	217600
2006-01-06	26.36	26.36	25.69	25.88	222400
2006-01-09	25.85	26.29	25.82	26.05	117000
2006-01-10	25.95	26.18	25.88	26.10	103600
2006-01-11	26.05	26.08	25.55	25.93	85000
2006-01-12	25.88	26.22	25.71	25.84	159600
2006-01-13	25.75	26.18	25.75	26.00	99800
2006-01-17	26.03	26.26	25.87	26.25	161200
2006-01-18	26.28	26.28	25.88	25.88	212200
2006-01-19	25.95	26.55	25.95	26.51	186200
2006-01-20	26.60	26.60	25.98	25.98	153800
2006-01-23	25.95	26.01	25.38	25.73	179200
2006-01-24	25.73	26.78	25.73	26.76	781400
2006-01-25	26.71	26.80	26.33	26.80	302400
2006-01-26	27.63	28.42	27.22	28.38	472200
2006-01-27	28.25	28.50	27.58	28.46	433800
2006-01-30	28.05	28.09	27.66	28.09	647800
2006-01-31	28.09	28.25	27.80	28.07	394400
2006-02-01	27.15	27.77	27.06	27.61	495600
2006-02-02	27.65	27.69	27.09	27.18	312400
2006-02-03	27.05	27.33	27.02	27.25	222200
2006-02-06	27.18	27.45	26.95	27.45	154800
2006-02-07	27.45	27.50	26.64	26.95	232400
2006-02-08	26.90	27.83	26.90	27.83	297400
2006-02-09	27.93	28.09	27.62	27.75	262400
2006-02-10	27.65	27.68	27.17	27.53	297400
2006-02-13	27.43	27.58	27.14	27.34	171800
2006-02-14	27.33	27.87	27.30	27.74	526200
2006-02-15	27.69	27.85	27.36	27.85	277200
2006-02-16	27.98	28.57	27.98	28.55	232400
2006-02-17	28.50	28.82	28.01	28.75	244200
2006-02-21	28.77	29.39	28.70	29.10	537600
2006-02-22	29.11	29.63	28.99	29.58	402200
2006-02-23	29.50	29.77	29.18	29.71	206200
2006-02-24	29.63	29.90	29.40	29.88	322800
2006-02-27	29.88	30.31	29.88	30.18	507400
2006-02-28	30.05	30.65	29.93	30.65	697400
2006-03-01	31.00	31.18	30.65	30.90	699800
2006-03-02	30.50	30.60	30.12	30.30	1061400
2006-03-03	30.23	30.99	30.11	30.50	400200
2006-03-06	30.75	30.75	30.27	30.50	556200
2006-03-07	30.43	30.49	30.20	30.38	348000
2006-03-08	30.26	30.35	30.01	30.10	510600
2006-03-09	30.22	30.41	29.68	29.90	369800
2006-03-10	29.85	30.08	29.70	29.95	327400
2006-03-13	30.05	30.15	29.82	29.93	190000
2006-03-14	29.95	30.38	29.76	30.25	249400
2006-03-15	30.50	32.18	30.50	31.75	1179200
2006-03-16	31.58	31.65	31.17	31.50	464200
2006-03-17	32.00	32.00	31.42	31.73	815600
2006-03-20	31.70	31.87	31.28	31.37	547600
2006-03-21	32.63	33.19	32.18	32.50	1375200
2006-03-22	32.50	33.67	32.48	33.65	539200
2006-03-23	33.45	33.48	32.85	33.23	362600
2006-03-24	33.23	33.32	32.82	32.84	308400
2006-03-27	32.88	32.99	32.48	32.68	431000
2006-03-28	32.56	33.45	32.50	33.21	331800
2006-03-29	33.13	33.70	33.05	33.12	355000
2006-03-30	32.90	33.50	32.90	33.50	508800
2006-03-31	33.90	34.30	33.71	34.06	634200
2006-04-03	34.70	35.09	34.03	34.20	519000
2006-04-04	34.16	35.13	34.16	34.95	338800
2006-04-05	34.91	34.97	34.45	34.64	275200
2006-04-06	34.64	34.64	34.22	34.25	237200
2006-04-07	34.50	34.75	33.54	33.99	306000
2006-04-10	33.88	34.14	33.45	33.83	425200
2006-04-11	33.85	33.85	33.05	33.08	316000
2006-04-12	33.04	33.37	32.75	33.27	269600
2006-04-13	33.27	33.58	33.05	33.35	141000
2006-04-17	33.38	33.87	32.90	32.90	242800
2006-04-18	33.13	34.17	33.13	33.80	247200
2006-04-19	33.88	35.07	33.88	35.01	910000
2006-04-20	35.00	35.11	34.38	34.76	335200
2006-04-21	35.25	35.49	34.81	35.32	395400
2006-04-24	35.33	35.58	35.18	35.35	577200
2006-04-25	35.35	35.43	34.91	35.25	555600
2006-04-26	35.35	36.24	35.22	36.15	689800
2006-04-27	36.15	37.03	35.53	35.95	1132000
2006-04-28	35.44	37.00	35.44	36.85	964000
2006-05-01	37.50	37.70	37.00	37.57	590000
2006-05-02	37.65	38.10	37.26	38.01	250800
2006-05-03	37.95	38.37	37.82	38.07	315200
2006-05-04	38.05	39.66	38.05	39.65	711600
2006-05-05	39.90	40.42	39.52	39.56	831800
2006-05-08	39.57	40.47	39.57	40.29	648800
2006-05-09	39.98	40.59	39.86	40.56	836200
2006-05-10	40.59	40.59	39.55	40.08	423200
2006-05-11	39.97	40.23	39.70	39.90	525600
2006-05-12	39.83	40.12	39.16	39.16	699200
2006-05-15	37.90	38.94	37.88	38.42	469800
2006-05-16	38.42	38.59	37.91	38.08	459200
2006-05-17	37.38	37.79	36.88	37.09	584200
2006-05-18	37.13	37.45	36.58	36.59	412600
2006-05-19	36.25	37.60	36.25	37.36	691600
2006-05-22	37.00	37.20	36.01	36.64	622400
2006-05-23	36.83	38.31	36.80	37.36	536400
2006-05-24	37.36	37.65	35.75	35.98	779000
2006-05-25	36.20	37.00	36.12	36.97	454800
2006-05-26	37.00	37.06	36.64	36.95	409200
2006-05-30	36.83	36.98	36.28	36.81	488200
2006-05-31	36.93	37.57	36.64	37.57	619800
2006-06-01	37.54	38.74	37.25	38.64	441200
2006-06-02	38.95	39.40	38.20	39.00	388600
2006-06-05	38.90	38.90	36.42	36.47	401500
2006-06-06	36.75	36.90	34.40	35.31	911800
2006-06-07	35.50	36.54	35.26	35.50	413700
2006-06-08	35.10	35.25	33.04	34.90	865900
2006-06-09	35.00	35.23	34.26	34.86	473600
2006-06-12	34.95	35.00	33.71	33.95	401500
2006-06-13	33.95	33.95	32.60	32.71	794700
2006-06-14	32.60	33.54	32.35	33.31	478900
2006-06-15	33.50	35.08	33.44	34.90	442300
2006-06-16	34.80	34.96	34.06	34.51	874400
2006-06-19	34.55	34.55	33.74	33.88	408300
2006-06-20	34.25	35.99	34.25	35.60	740700
2006-06-21	35.45	37.05	35.33	36.90	508700
2006-06-22	37.00	37.02	35.84	35.96	597300
2006-06-23	35.87	35.98	35.11	35.63	521000
2006-06-26	35.64	36.06	35.26	36.06	353300
2006-06-27	36.25	36.79	34.52	34.76	556000
2006-06-28	34.99	35.17	34.42	35.04	290400
2006-06-29	35.19	36.87	34.88	36.83	550700
2006-06-30	37.60	39.50	37.25	39.50	2816100
2006-07-03	39.15	41.36	39.06	40.25	916200
2006-07-05	39.90	40.10	39.18	39.46	814600
2006-07-06	40.15	40.47	39.25	39.41	700000
2006-07-07	39.40	39.76	38.82	38.89	485200
2006-07-10	38.92	39.57	38.50	38.84	343900
2006-07-11	38.74	38.74	37.72	38.16	387000
2006-07-12	38.16	38.85	37.99	38.00	331300
2006-07-13	37.85	38.06	36.43	36.61	482200
2006-07-14	36.60	36.61	35.39	36.15	591600
2006-07-17	36.19	36.52	35.61	35.94	165700
2006-07-18	36.35	36.75	35.84	36.50	522300
2006-07-19	36.64	38.47	36.61	38.32	387200
2006-07-20	38.32	38.33	35.41	35.60	504200
2006-07-21	35.51	35.51	33.88	34.36	671400
2006-07-24	34.48	35.95	34.48	35.69	388500
2006-07-25	35.50	35.68	34.60	35.35	506400
2006-07-26	35.70	35.76	33.30	33.48	1115000
2006-07-27	32.00	32.17	30.00	31.41	2246200
2006-07-28	31.15	32.91	31.09	32.42	805900
2006-07-31	32.30	32.55	32.08	32.11	466800
2006-08-01	31.82	32.22	31.17	32.10	671100
2006-08-02	32.65	32.77	31.35	31.48	540400
2006-08-03	31.10	33.09	30.60	32.75	709200
2006-08-04	33.00	33.70	31.84	32.22	449300
2006-08-07	32.52	32.60	31.80	31.99	299900
2006-08-08	32.06	32.16	31.40	31.50	296000
2006-08-09	31.72	31.85	30.55	30.79	683000
2006-08-10	30.80	31.22	30.51	31.17	605500
2006-08-11	30.95	31.02	30.08	30.15	567500
2006-08-14	30.37	30.75	30.00	30.14	358900
2006-08-15	30.10	31.15	30.04	30.79	418900
2006-08-16	30.95	31.73	30.62	31.53	353800
2006-08-17	31.70	31.70	30.74	30.97	220100
2006-08-18	31.01	31.11	30.52	30.69	180400
2006-08-21	30.55	30.70	30.07	30.35	192900
2006-08-22	30.05	30.73	30.00	30.15	210900
2006-08-23	30.25	30.40	29.45	29.65	205900
2006-08-24	29.69	29.72	28.66	28.96	606600
2006-08-25	29.40	29.40	28.58	28.75	744200
2006-08-28	28.90	29.67	28.90	29.17	440500
2006-08-29	29.30	29.41	28.30	28.80	1002600
2006-08-30	28.85	28.91	28.52	28.83	618600
2006-08-31	29.70	30.70	28.41	29.33	426600
2006-09-01	29.43	29.85	29.07	29.57	310800
2006-09-05	29.87	29.92	29.44	29.76	433600
2006-09-06	29.55	29.88	28.99	29.02	306600
2006-09-07	28.65	28.92	28.09	28.65	778600
2006-09-08	28.65	29.41	28.65	29.02	687500
2006-09-11	29.75	29.75	29.00	29.50	687100
2006-09-12	29.70	30.68	29.52	30.60	608700
2006-09-13	30.30	31.37	30.25	31.03	798800
2006-09-14	30.90	31.22	30.41	30.75	478400
2006-09-15	30.90	31.42	30.60	30.77	469100
2006-09-18	30.65	31.23	30.65	31.03	250400
2006-09-19	31.03	31.08	30.36	31.08	538900
2006-09-20	31.25	31.62	31.05	31.30	343500
2006-09-21	31.28	31.32	30.57	30.66	336900
2006-09-22	30.65	30.65	29.60	29.73	301800
2006-09-25	30.23	30.28	29.57	29.99	456600
2006-09-26	29.92	30.87	29.92	30.82	333900
2006-09-27	30.70	31.50	30.46	31.39	393200
2006-09-28	31.42	31.47	30.84	31.05	318300
2006-09-29	30.95	31.75	30.75	31.33	512500
2006-10-02	31.33	32.12	30.54	31.41	635900
2006-10-03	31.24	31.56	30.66	31.38	384800
2006-10-04	31.31	32.65	31.16	32.51	492200
2006-10-05	32.40	33.12	32.23	33.00	451600
2006-10-06	32.75	33.00	31.92	32.63	536900
2006-10-09	32.55	32.88	32.09	32.67	334000
2006-10-10	32.57	33.20	32.37	33.10	512200
2006-10-11	32.89	33.33	32.43	33.20	527600
2006-10-12	33.28	33.92	33.12	33.80	270600
2006-10-13	33.75	34.54	33.43	33.71	369000
2006-10-16	33.72	35.05	33.72	34.96	448400
2006-10-17	34.52	34.62	33.73	34.06	497800
2006-10-18	34.01	34.46	32.89	33.08	402400
2006-10-19	33.08	33.34	32.85	32.99	491100
2006-10-20	33.00	33.04	32.33	32.56	520800
2006-10-23	32.42	33.08	32.04	32.29	367200
2006-10-24	32.19	33.30	31.65	33.23	345400
2006-10-25	33.25	34.96	33.23	34.61	969200
2006-10-26	34.00	34.92	33.01	34.91	857900
2006-10-27	35.26	35.60	34.81	35.36	818700
2006-10-30	35.24	36.14	35.06	35.84	389800
2006-10-31	35.95	36.27	34.77	35.03	510500
2006-11-01	35.00	35.52	34.47	34.60	208800
2006-11-02	34.55	34.90	34.11	34.65	328400
2006-11-03	35.15	35.28	34.83	35.25	368000
2006-11-06	35.15	35.95	35.15	35.67	300700
2006-11-07	35.75	35.75	34.55	35.24	259400
2006-11-08	35.05	35.50	34.55	35.36	127800
2006-11-09	35.36	35.40	34.82	34.96	169500
2006-11-10	35.35	35.96	35.30	35.91	421500
2006-11-13	35.92	36.23	35.65	36.10	222300
2006-11-14	36.17	36.25	35.54	36.00	285000
2006-11-15	35.75	36.18	35.29	35.93	319500
2006-11-16	36.35	36.92	35.89	36.77	271100
2006-11-17	36.70	36.72	35.93	36.22	341400
2006-11-20	36.10	36.16	35.70	36.04	190200
2006-11-21	36.06	36.38	35.82	36.38	509700
2006-11-22	36.50	37.05	36.36	36.92	538000
2006-11-24	36.80	36.80	36.36	36.49	110300
2006-11-27	36.40	36.41	36.00	36.24	280000
2006-11-28	36.00	36.00	35.22	35.47	618800
2006-11-29	35.48	35.76	35.04	35.40	268700
2006-11-30	35.32	36.06	35.17	36.04	228100
2006-12-01	36.08	36.83	35.82	36.23	413000
2006-12-04	36.17	36.30	35.83	36.00	230800
2006-12-05	35.88	36.51	35.44	36.12	356100
2006-12-06	35.90	36.62	35.90	36.62	341700
2006-12-07	36.56	36.79	36.31	36.70	225400
2006-12-08	36.73	36.89	36.31	36.52	179700
2006-12-11	36.35	36.71	36.25	36.50	234100
2006-12-12	36.60	36.70	35.41	35.70	523400
2006-12-13	35.95	35.95	35.56	35.69	242100
2006-12-14	35.64	36.29	35.45	35.92	169100
2006-12-15	36.05	36.36	35.77	35.90	208800
2006-12-18	35.90	36.25	35.63	35.69	160300
2006-12-19	35.30	35.58	35.16	35.30	265800
2006-12-20	35.20	35.25	34.66	34.83	197800
2006-12-21	34.78	35.01	34.26	34.50	426900
2006-12-22	34.38	34.59	33.68	34.46	240100
2006-12-26	34.46	34.64	34.00	34.38	113700
2006-12-27	34.05	34.67	33.88	34.45	226700
2006-12-28	34.40	34.53	34.18	34.35	242400
2006-12-29	34.20	34.50	34.01	34.13	136300
2007-01-03	34.20	35.00	34.13	34.43	504400
2007-01-04	34.42	34.51	33.77	34.39	346200
2007-01-05	34.35	34.43	33.90	34.01	191000
2007-01-08	33.97	34.00	33.21	33.72	309300
2007-01-09	33.80	33.86	33.32	33.75	215400
2007-01-10	33.60	33.76	33.06	33.65	248300
2007-01-11	33.53	34.37	33.30	34.01	266800
2007-01-12	34.17	35.31	34.17	35.25	295800
2007-01-16	35.47	36.08	35.46	35.98	347600
2007-01-17	35.97	36.24	35.41	36.00	308700
2007-01-18	36.05	36.29	35.40	35.59	146600
2007-01-19	35.85	36.26	35.36	36.17	147200
2007-01-22	36.21	36.59	35.62	36.08	151800
2007-01-23	36.02	36.83	35.53	36.79	208600
2007-01-24	36.82	36.99	36.36	36.86	216500
2007-01-25	34.36	36.99	34.36	36.56	609300
2007-01-26	36.53	36.55	35.20	35.66	288400
2007-01-29	35.48	36.42	35.30	36.30	230900
2007-01-30	36.22	36.30	35.85	36.14	266600
2007-01-31	35.97	36.31	34.56	35.51	723000
2007-02-01	35.51	36.07	35.25	36.07	441400
2007-02-02	36.07	36.30	35.65	35.73	242400
2007-02-05	35.80	36.18	35.68	35.90	393200
2007-02-06	35.98	36.20	35.62	35.98	283000
2007-02-07	36.10	36.10	35.18	35.59	261800
2007-02-08	35.45	35.71	35.30	35.37	158100
2007-02-09	35.41	35.82	35.28	35.76	232400
2007-02-12	35.66	36.19	35.46	35.85	433274
2007-02-13	36.00	36.74	35.88	36.71	233925
2007-02-14	36.71	37.16	36.30	37.16	214337
2007-02-15	37.04	37.27	36.63	36.94	119300
2007-02-16	36.91	37.10	36.56	36.94	115100
2007-02-20	36.80	37.76	36.41	37.33	278000
2007-02-21	37.40	38.15	37.32	38.12	263500
2007-02-22	38.10	38.20	37.76	37.95	295700
2007-02-23	37.90	38.05	37.58	37.91	157700
2007-02-26	37.87	37.89	36.60	36.98	235700
2007-02-27	36.81	36.81	35.54	35.62	382700
2007-02-28	35.75	36.72	35.55	36.53	533500
2007-03-01	36.30	36.74	35.57	36.27	357350
2007-03-02	36.24	36.54	35.79	35.85	349800
2007-03-05	35.80	36.12	35.34	35.70	446300
2007-03-06	35.80	36.38	35.80	36.05	311000
2007-03-07	36.00	36.27	35.61	36.05	293700
2007-03-08	36.25	36.50	35.94	36.13	170100
2007-03-09	36.16	36.24	35.80	36.00	200100
2007-03-12	35.90	35.90	35.35	35.75	276000
2007-03-13	35.68	35.68	34.90	34.95	379200
2007-03-14	34.95	35.43	34.49	35.13	234200
2007-03-15	35.10	35.35	34.80	34.88	144200
2007-03-16	34.85	35.13	34.59	34.91	187600
2007-03-19	35.16	35.25	34.62	34.90	258400
2007-03-20	34.94	35.13	34.77	35.09	184900
2007-03-21	35.20	35.86	35.11	35.86	177000
2007-03-22	35.90	35.90	35.37	35.55	125300
2007-03-23	35.44	35.99	35.40	35.99	250300
2007-03-26	35.82	35.96	35.19	35.52	158900
2007-03-27	35.44	35.44	35.04	35.08	148400
2007-03-28	34.96	35.10	34.46	34.58	221700
2007-03-29	34.73	34.94	34.51	34.94	233500
2007-03-30	34.85	35.07	34.71	34.98	164500
2007-04-02	35.00	35.17	34.85	35.00	201000
2007-04-03	35.01	35.43	35.01	35.26	210800
2007-04-04	35.39	35.55	34.89	35.17	138600
2007-04-05	35.15	35.47	35.00	35.37	81600
2007-04-09	35.40	36.09	35.39	35.75	143000
2007-04-10	35.85	36.06	35.75	35.88	103300
2007-04-11	35.78	36.40	35.45	35.60	208500
2007-04-12	35.55	35.80	35.16	35.65	112100
2007-04-13	35.66	36.35	35.49	36.26	165800
2007-04-16	36.31	36.85	36.29	36.60	146300
2007-04-17	36.75	37.45	36.75	36.90	272300
2007-04-18	36.90	37.57	36.87	37.33	188700
2007-04-19	38.18	38.18	36.76	36.98	153360
2007-04-20	37.35	38.09	37.35	37.49	198800
2007-04-23	37.60	37.79	37.24	37.26	132000
2007-04-24	37.21	37.22	36.50	36.82	158500
2007-04-25	37.07	37.91	37.02	37.84	270800
2007-04-26	38.25	40.00	38.01	39.04	661000
2007-04-27	38.85	38.97	38.07	38.62	232800
2007-04-30	38.59	39.17	37.80	37.80	281500
2007-05-01	37.80	37.85	37.15	37.55	274600
2007-05-02	37.55	38.20	37.40	37.94	211000
2007-05-03	37.93	38.44	37.82	37.98	248800
2007-05-04	38.16	38.17	37.72	37.92	159500
2007-05-07	38.10	38.32	37.98	38.20	123800
2007-05-08	37.95	37.97	37.56	37.93	151000
2007-05-09	37.93	38.44	37.93	38.40	257700
2007-05-10	38.44	38.54	37.97	38.15	373100
2007-05-11	38.15	38.24	37.83	37.95	225100
2007-05-14	37.86	38.07	37.61	37.71	122000
2007-05-15	37.77	37.98	37.40	37.49	249400
2007-05-16	37.52	37.94	37.40	37.86	106000
2007-05-17	37.74	38.43	37.56	38.04	178300
2007-05-18	38.06	38.17	37.71	37.95	92700
2007-05-21	37.89	38.23	37.63	37.95	187100
2007-05-22	37.99	38.42	37.90	38.39	151500
2007-05-23	38.42	39.02	38.42	38.59	201300
2007-05-24	38.60	38.67	37.62	37.81	165300
2007-05-25	37.90	38.16	37.69	38.00	134700
2007-05-29	38.01	38.82	38.01	38.63	206500
2007-05-30	38.53	39.37	38.41	39.31	380700
2007-05-31	39.45	40.02	39.21	40.02	331800
2007-06-01	40.00	40.02	39.48	39.71	423000
2007-06-04	39.50	39.65	39.19	39.35	226600
2007-06-05	39.16	39.94	39.16	39.46	270600
2007-06-06	39.40	39.49	38.45	38.97	228300
2007-06-07	38.11	39.10	37.90	38.11	288547
2007-06-08	37.97	38.68	37.78	38.67	368800
2007-06-11	38.61	39.08	38.43	38.80	225000
2007-06-12	38.55	38.84	38.16	38.26	488800
2007-06-13	38.20	38.81	37.80	38.48	425500
2007-06-14	38.50	38.72	38.36	38.60	303100
2007-06-15	38.75	38.95	38.57	38.77	193800
2007-06-18	38.75	38.75	38.25	38.38	349900
2007-06-19	38.20	39.00	38.09	38.65	181300
2007-06-20	38.65	38.82	38.31	38.65	239600
2007-06-21	38.51	38.75	38.28	38.46	190200
2007-06-22	38.55	38.64	38.15	38.47	308200
2007-06-25	38.47	38.70	38.08	38.19	132900
2007-06-26	38.21	38.34	37.72	37.74	361300
2007-06-27	37.49	38.27	36.88	38.19	229200
2007-06-28	38.26	38.87	38.22	38.71	154400
2007-06-29	38.69	38.83	38.25	38.39	148500
2007-07-02	38.60	38.75	38.01	38.71	169100
2007-07-03	38.83	39.25	38.74	39.07	133600
2007-07-05	38.96	39.14	38.72	39.01	248900
2007-07-06	39.02	39.21	38.89	38.96	167600
2007-07-09	39.17	39.21	38.66	39.14	178900
2007-07-10	39.00	39.06	38.49	38.88	158300
2007-07-11	38.92	39.85	38.92	39.85	159800
2007-07-12	39.98	40.09	39.65	40.00	191700
2007-07-13	39.90	40.10	39.84	40.00	123600
2007-07-16	39.90	40.00	39.45	39.55	123100
2007-07-17	39.55	40.55	39.55	40.39	344900
2007-07-18	40.30	40.85	40.14	40.76	365500
2007-07-19	40.96	41.18	40.68	41.01	215000
2007-07-20	41.01	41.09	40.10	40.40	110600
2007-07-23	40.42	40.57	39.81	39.92	209400
2007-07-24	39.91	40.02	39.01	39.23	212400
2007-07-25	39.25	39.51	38.82	39.40	262300
2007-07-26	40.95	41.93	40.16	41.34	1372800
2007-07-27	41.70	41.90	40.73	41.18	351600
2007-07-30	41.18	41.48	40.31	40.79	479100
2007-07-31	40.90	41.30	40.46	40.51	505600
2007-08-01	40.20	41.28	40.10	41.13	406800
2007-08-02	41.07	41.78	40.88	41.52	310600
2007-08-03	41.67	41.84	40.92	41.02	400600
2007-08-06	41.57	41.80	38.26	39.85	593500
2007-08-07	39.70	40.60	39.47	40.50	290000
2007-08-08	40.65	42.44	40.59	41.75	427900
2007-08-09	41.65	41.73	39.00	40.34	473000
2007-08-10	39.80	39.80	37.48	38.20	630000
2007-08-13	38.45	39.96	38.31	39.67	340900
2007-08-14	39.40	39.89	37.58	37.76	290800
2007-08-15	37.70	38.62	37.09	38.03	344500
2007-08-16	37.85	38.04	36.24	37.10	359700
2007-08-17	37.70	38.30	35.68	36.38	460700
2007-08-20	36.59	37.52	36.58	37.42	409800
2007-08-21	37.44	37.55	36.91	37.37	332400
2007-08-22	37.45	38.13	37.45	37.97	348100
2007-08-23	37.95	38.40	37.55	37.84	280100
2007-08-24	37.65	38.15	37.64	37.96	385300
2007-08-27	37.80	38.09	37.46	37.92	246000
2007-08-28	37.93	38.06	37.42	37.42	243100
2007-08-29	37.48	38.56	37.42	38.41	165600
2007-08-30	38.20	39.06	38.00	38.25	238300
2007-08-31	38.46	38.75	37.94	38.28	242700
2007-09-04	38.20	38.96	38.09	38.60	345300
2007-09-05	38.43	39.00	38.39	38.70	257800
2007-09-06	39.00	39.57	38.50	39.42	158800
2007-09-07	39.17	40.02	38.72	39.77	290700
2007-09-10	39.98	39.99	38.55	38.80	309100
2007-09-11	39.09	39.55	38.96	39.19	176900
2007-09-12	39.10	39.42	39.02	39.14	77500
2007-09-13	39.17	39.62	39.02	39.43	64200
2007-09-14	39.30	39.90	39.21	39.90	168700
2007-09-17	39.89	40.49	39.50	39.60	174900
2007-09-18	39.66	40.68	39.50	40.68	240500
2007-09-19	40.71	41.35	40.54	41.16	159200
2007-09-20	41.16	41.22	40.48	40.64	80200
2007-09-21	41.05	41.09	40.49	40.71	146200
2007-09-24	40.53	40.98	40.07	40.16	122200
2007-09-25	42.20	43.99	42.10	43.51	756500
2007-09-26	43.99	44.50	43.79	44.12	279600
2007-09-27	44.41	44.52	43.66	44.09	354000
2007-09-28	44.29	44.90	43.84	44.14	213700
2007-10-01	43.92	45.24	43.87	45.06	298700
2007-10-02	44.90	45.59	44.73	45.47	197300
2007-10-03	45.62	46.21	45.00	45.14	408800
2007-10-04	45.08	45.22	44.46	44.70	228200
2007-10-05	44.84	45.71	44.65	45.45	233200
2007-10-08	45.63	46.76	45.41	46.08	203400
2007-10-09	46.18	46.68	45.98	46.42	272500
2007-10-10	46.43	46.60	45.64	46.25	255300
2007-10-11	46.24	46.84	44.87	45.30	243100
2007-10-12	45.13	46.40	44.96	45.60	190500
2007-10-15	45.80	46.82	45.73	46.62	255600
2007-10-16	46.62	47.12	45.08	45.13	318300
2007-10-17	45.39	45.95	45.03	45.49	234400
2007-10-18	45.38	45.96	44.68	45.46	181300
2007-10-19	45.47	45.58	44.84	44.84	171800
2007-10-22	44.73	44.90	44.00	44.71	259700
2007-10-23	44.97	45.13	44.34	44.70	281800
2007-10-24	44.74	44.89	43.89	44.75	217400
2007-10-25	46.85	47.29	45.15	45.79	759300
2007-10-26	45.95	46.32	45.75	46.09	267600
2007-10-29	45.50	46.10	45.40	45.90	564100
2007-10-30	45.45	45.82	45.13	45.37	164300
2007-10-31	45.80	45.93	45.11	45.68	269500
2007-11-01	45.48	46.04	45.00	45.71	472600
2007-11-02	45.74	46.04	45.15	45.44	172200
2007-11-05	44.90	45.79	44.88	45.61	434300
2007-11-06	45.77	45.77	44.85	45.20	372265
2007-11-07	45.14	45.15	44.79	45.01	277100
2007-11-08	45.02	45.50	44.50	45.50	492600
2007-11-09	45.01	45.33	44.00	44.00	314100
2007-11-12	44.00	44.55	42.10	42.19	410718
2007-11-13	42.51	42.94	42.38	42.69	374500
2007-11-14	42.70	43.34	42.42	42.55	386900
2007-11-15	42.20	43.18	42.19	43.18	440200
2007-11-16	42.92	43.65	42.87	43.65	379750
2007-11-19	43.31	44.07	42.83	43.12	623000
2007-11-20	43.22	43.47	42.70	43.27	327700
2007-11-21	42.88	43.14	42.00	42.42	264200
2007-11-23	42.60	43.38	42.60	43.27	112500
2007-11-26	43.48	44.43	43.32	44.24	470800
2007-11-27	44.28	45.00	44.04	44.82	377800
2007-11-28	45.24	46.25	44.97	46.00	594512
2007-11-29	45.75	47.00	45.75	46.90	387918
2007-11-30	47.31	48.19	47.20	48.07	344600
2007-12-03	48.15	48.15	46.88	47.00	575020
2007-12-04	46.48	48.80	46.45	48.62	740025
2007-12-05	49.33	49.33	48.10	48.98	703850
2007-12-06	48.94	49.64	48.64	49.51	441800
2007-12-07	49.96	50.52	49.48	49.85	335000
2007-12-10	50.27	50.72	49.49	49.69	361800
2007-12-11	50.29	50.43	48.94	49.21	334000
2007-12-12	49.80	50.50	49.24	49.93	418152
2007-12-13	49.70	50.49	49.10	49.59	260010
2007-12-14	49.77	49.77	48.96	48.96	250200
2007-12-17	49.27	49.27	47.62	47.77	295538
2007-12-18	48.33	48.33	47.26	47.80	321810
2007-12-19	47.65	48.56	47.41	48.00	312200
2007-12-20	48.17	48.27	46.09	46.52	741000
2007-12-21	46.99	47.75	46.60	46.98	700010
2007-12-24	46.78	47.67	46.78	47.25	178725
2007-12-26	47.11	47.56	46.73	47.22	336500
2007-12-27	47.01	47.61	46.17	46.88	227400
2007-12-28	47.02	47.45	46.69	47.31	200570
2007-12-31	47.31	47.31	46.11	46.48	254314
2008-01-02	46.93	46.93	45.63	46.48	604500
2008-01-03	46.50	46.50	44.90	45.04	543400
2008-01-04	44.25	44.62	42.89	43.23	857900
2008-01-07	43.48	44.27	41.82	41.91	1001700
2008-01-08	42.03	42.30	38.83	38.89	1072450
2008-01-09	38.89	39.75	37.72	38.41	1422150
2008-01-10	38.20	38.64	37.84	38.16	754340
2008-01-11	38.26	39.44	38.16	38.60	731100
2008-01-14	40.51	41.98	40.31	41.30	1109705
2008-01-15	40.71	41.84	40.06	40.20	626273
2008-01-16	39.84	40.21	38.84	39.56	774300
2008-01-17	39.86	41.27	39.86	40.69	861500
2008-01-18	40.75	41.50	40.07	40.94	546429
2008-01-22	39.22	41.33	39.19	39.87	706800
2008-01-23	39.12	41.91	39.12	41.81	552105
2008-01-24	41.64	43.35	41.44	42.01	458800
2008-01-25	42.26	43.28	41.77	42.32	377850
2008-01-28	42.31	43.16	41.61	42.98	356650
2008-01-29	43.03	44.79	43.02	43.84	457715
2008-01-30	44.00	44.61	43.43	43.90	516793
2008-01-31	43.30	46.05	43.13	45.87	908446
2008-02-01	46.43	48.65	45.75	48.65	998775
2008-02-04	48.98	48.98	47.73	47.94	578986
2008-02-05	47.80	47.80	45.96	46.33	559335
2008-02-06	47.01	48.08	45.84	47.27	646520
2008-02-07	46.67	48.93	46.56	48.76	631462
2008-02-08	49.00	49.83	47.96	48.00	647497
2008-02-11	48.34	50.00	47.60	49.50	490900
2008-02-12	49.94	49.94	48.39	48.45	597550
2008-02-13	48.68	49.43	48.50	49.32	677577
2008-02-14	49.98	49.98	47.97	48.14	738200
2008-02-15	47.64	49.71	47.57	49.19	437575
2008-02-19	50.15	50.15	48.18	48.64	424950
2008-02-20	48.50	49.92	47.99	49.38	487485
2008-02-21	49.86	50.16	48.42	48.61	369175
2008-02-22	48.74	48.80	47.56	48.15	367513
2008-02-25	47.96	49.34	47.28	48.66	486293
2008-02-26	48.31	49.66	47.95	49.14	515448
2008-02-27	49.07	49.07	47.96	48.41	427327
2008-02-28	48.53	48.53	47.05	47.33	400203
2008-02-29	47.00	47.01	45.08	45.08	850864
2008-03-03	45.17	46.56	44.91	46.50	869341
2008-03-04	46.46	47.57	45.92	47.15	639086
2008-03-05	47.19	48.01	46.59	47.28	569769
2008-03-06	47.16	47.20	45.46	45.68	403547
2008-03-07	44.92	46.36	44.92	45.92	595619
2008-03-10	46.26	46.31	45.56	45.96	683709
2008-03-11	46.89	47.43	45.73	47.21	891020
2008-03-12	47.40	47.66	46.36	46.36	1139948
2008-03-13	45.95	46.70	44.81	46.15	1329193
2008-03-14	46.53	46.53	44.53	45.29	650400
2008-03-17	45.36	45.91	44.45	44.50	698890
2008-03-18	47.25	52.78	47.25	52.26	2473034
2008-03-19	52.01	53.69	51.29	51.29	1531979
2008-03-20	51.10	54.43	51.10	54.03	925930
2008-03-24	54.68	58.10	54.57	56.76	1021220
2008-03-25	57.34	57.96	55.16	56.71	1054921
2008-03-26	56.98	56.98	55.23	56.97	582913
2008-03-27	56.76	56.76	55.30	55.37	655814
2008-03-28	55.80	57.25	55.57	56.39	732164
2008-03-31	55.71	57.62	55.05	57.00	840750
2008-04-01	58.05	58.87	57.41	58.42	913708
2008-04-02	58.96	59.50	57.73	58.40	763322
2008-04-03	56.85	57.02	54.09	56.90	1433433
2008-04-04	57.45	57.45	55.07	55.57	1125885
2008-04-07	56.12	56.55	55.28	55.78	650737
2008-04-08	55.00	55.45	53.19	54.73	863004
2008-04-09	54.49	54.74	53.40	53.67	1067444
2008-04-10	53.01	56.11	52.54	55.00	1062258
2008-04-11	53.71	55.15	53.61	53.88	648000
2008-04-14	54.30	55.65	53.91	55.01	778081
2008-04-15	54.80	55.94	54.80	55.54	492557
2008-04-16	56.22	57.31	55.52	57.31	561958
2008-04-17	57.53	57.71	55.80	56.45	464192
2008-04-18	58.27	58.27	55.76	56.63	522852
2008-04-21	56.63	57.13	55.12	56.89	528637
2008-04-22	56.98	57.00	55.00	55.49	486797
2008-04-23	55.51	56.80	55.21	56.00	557331
2008-04-24	57.65	60.11	56.80	57.61	1017252
2008-04-25	58.00	58.00	53.90	55.54	1116471
2008-04-28	55.88	56.68	54.57	56.59	1058510
2008-04-29	56.13	56.98	55.64	56.13	880599
2008-04-30	56.00	56.56	54.81	54.84	633031
2008-05-01	55.00	56.79	54.84	56.16	557472
2008-05-02	56.34	56.34	55.01	55.94	521992
2008-05-05	56.20	57.76	56.12	56.56	915820
2008-05-06	56.71	58.39	56.50	57.86	681628
2008-05-07	58.05	59.91	56.24	56.25	856363
2008-05-08	56.34	56.65	56.05	56.44	401522
2008-05-09	56.65	56.89	56.00	56.68	355184
2008-05-12	56.78	57.65	56.20	57.47	638115
2008-05-13	57.84	58.86	57.15	58.47	542138
2008-05-14	58.88	59.33	58.01	58.20	712692
2008-05-15	58.20	60.00	58.20	60.00	434624
2008-05-16	60.39	61.65	58.78	59.56	809839
2008-05-19	60.00	61.06	59.24	59.52	766182
2008-05-20	59.51	59.97	58.40	59.54	369875
2008-05-21	59.81	60.00	57.66	58.20	724820
2008-05-22	57.90	58.19	57.06	57.86	575058
2008-05-23	57.53	57.71	56.22	56.35	469371
2008-05-27	56.20	56.20	52.23	54.12	1331115
2008-05-28	53.94	55.16	53.76	55.08	522288
2008-05-29	54.94	55.28	53.96	55.09	602130
2008-05-30	55.14	55.75	54.77	55.66	492621
2008-06-02	55.63	55.63	54.60	55.25	432172
2008-06-03	55.35	55.70	54.11	54.60	381950
2008-06-04	54.73	55.40	54.19	54.95	302260
2008-06-05	54.95	55.70	54.29	55.70	359319
2008-06-06	55.67	55.96	53.37	53.64	328826
2008-06-09	54.09	54.10	52.37	53.42	565869
2008-06-10	53.37	53.42	52.12	52.90	541080
2008-06-11	52.69	53.70	51.31	51.31	733869
2008-06-12	51.12	52.28	49.75	49.95	910905
2008-06-13	49.98	50.88	49.24	50.11	1207458
2008-06-16	50.14	50.91	49.78	50.56	647667
2008-06-17	50.92	51.37	50.67	51.12	839114
2008-06-18	51.33	52.84	51.33	52.48	939826
2008-06-19	52.50	53.86	52.50	53.68	463531
2008-06-20	53.59	53.59	52.45	52.74	964573
2008-06-23	53.34	53.34	51.25	51.42	775571
2008-06-24	51.51	51.66	49.11	49.17	1017273
2008-06-25	49.30	51.41	48.44	49.19	1811616
2008-06-26	48.71	49.28	48.08	48.18	883975
2008-06-27	47.92	48.98	47.92	48.63	643635
2008-06-30	49.04	49.20	47.45	48.00	1103336
2008-07-01	47.30	47.30	45.04	47.02	1150025
2008-07-02	47.28	47.54	44.69	44.76	373142
2008-07-03	44.98	46.49	44.71	45.94	344550
2008-07-07	46.16	46.74	44.32	45.06	544925
2008-07-08	44.68	46.70	44.28	46.52	360870
2008-07-09	46.84	47.03	44.97	45.12	395282
2008-07-10	44.86	46.39	44.84	45.42	316408
2008-07-11	44.38	44.80	42.56	43.83	863132
2008-07-14	44.01	44.82	43.25	43.40	649338
2008-07-15	42.57	44.34	41.32	43.70	911680
2008-07-16	43.70	46.09	43.64	46.09	1302619
2008-07-17	46.14	46.15	44.55	44.84	1037719
2008-07-18	44.97	45.21	44.56	44.93	496856
2008-07-21	44.95	45.09	43.76	44.28	661894
2008-07-22	44.01	45.25	43.97	45.02	736551
2008-07-23	45.35	46.40	45.07	46.01	1031445
2008-07-24	51.09	51.09	46.90	47.34	1790200
2008-07-25	47.72	48.00	46.78	47.02	601578
2008-07-28	47.21	48.50	46.53	47.70	691368
2008-07-29	47.87	48.98	47.57	48.86	439624
2008-07-30	49.17	50.00	47.58	48.57	650321
2008-07-31	48.65	48.65	46.81	47.72	614485
2008-08-01	48.42	48.42	46.05	46.29	549854
2008-08-04	46.65	46.65	43.98	44.17	670271
2008-08-05	44.58	46.44	44.10	46.11	623332
2008-08-06	45.61	46.28	45.30	46.18	321239
2008-08-07	45.70	45.83	43.97	44.42	527465
2008-08-08	44.22	46.25	44.22	45.94	267105
2008-08-11	45.94	46.17	44.95	45.66	298735
2008-08-12	45.46	45.47	44.21	45.38	437032
2008-08-13	45.32	45.81	44.61	45.54	320193
2008-08-14	45.62	46.61	45.17	46.51	398478
2008-08-15	48.09	49.05	46.62	47.47	781322
2008-08-18	47.88	48.15	46.72	46.96	409662
2008-08-19	47.17	47.17	45.90	46.24	290434
2008-08-20	46.32	46.83	45.29	45.62	221079
2008-08-21	45.00	45.63	44.23	45.25	324641
2008-08-22	45.25	46.45	45.13	46.27	322274
2008-08-25	45.99	46.10	45.06	45.61	215804
2008-08-26	45.59	45.88	44.93	45.37	311257
2008-08-27	45.10	45.23	44.37	44.60	586797
2008-08-28	44.85	45.30	44.68	44.99	478964
2008-08-29	44.78	46.23	44.56	45.79	372901
2008-09-02	46.25	46.65	44.20	44.20	500463
2008-09-03	44.31	45.45	43.26	44.06	748113
2008-09-04	44.06	44.18	41.99	43.05	609690
2008-09-05	42.62	43.49	41.50	42.93	676390
2008-09-08	43.54	43.55	42.01	42.74	716013
2008-09-09	42.58	42.58	40.76	41.44	1089593
2008-09-10	41.75	42.75	40.96	42.52	852320
2008-09-11	42.22	43.56	41.50	43.44	1164534
2008-09-12	43.52	43.68	42.16	43.30	596528
2008-09-15	41.20	45.62	40.82	41.01	716715
2008-09-16	40.70	42.05	40.06	41.77	691957
2008-09-17	41.56	41.56	38.23	39.00	864325
2008-09-18	39.62	40.18	36.71	39.82	992128
2008-09-19	42.00	43.03	40.69	42.40	1096808
2008-09-22	42.15	42.15	40.82	41.20	464645
2008-09-23	41.53	41.82	39.85	40.23	686530
2008-09-24	40.54	41.43	40.18	40.65	1161952
2008-09-25	40.68	40.92	38.83	39.31	844836
2008-09-26	38.60	38.99	37.55	38.98	655462
2008-09-29	38.08	38.48	34.13	36.13	1097695
2008-09-30	36.11	38.35	35.11	37.94	1135779
2008-10-01	37.95	39.87	37.95	38.46	1183890
2008-10-02	38.08	38.12	35.39	35.55	952747
2008-10-03	36.00	37.75	36.00	36.50	822238
2008-10-06	35.49	36.68	32.77	36.49	874406
2008-10-07	36.61	37.25	33.47	34.50	1073863
2008-10-08	33.24	36.16	32.42	34.08	726841
2008-10-09	34.38	35.12	31.95	31.95	793425
2008-10-10	30.01	35.17	28.27	33.64	1493673
2008-10-13	34.80	37.06	34.47	36.88	415489
2008-10-14	38.25	38.52	36.16	37.01	794786
2008-10-15	36.01	36.01	33.24	33.53	1033041
2008-10-16	33.53	35.34	32.58	34.38	886253
2008-10-17	33.00	35.87	32.91	33.35	939698
2008-10-20	33.78	35.88	33.45	35.68	763207
2008-10-21	35.27	36.33	33.74	34.46	465483
2008-10-22	33.27	33.62	30.98	31.67	1191240
2008-10-23	31.99	32.57	29.90	30.90	884093
2008-10-24	29.50	30.72	28.58	29.18	974335
2008-10-27	28.16	29.52	28.04	28.38	717294
2008-10-28	28.99	29.50	27.27	29.49	796364
2008-10-29	29.70	31.96	28.99	30.44	649727
2008-10-30	34.99	34.99	31.49	34.50	1054130
2008-10-31	33.00	34.91	29.68	34.32	863065
2008-11-03	34.43	35.61	34.18	34.40	571608
2008-11-04	35.05	36.85	34.97	36.73	857193
2008-11-05	35.70	37.14	33.14	33.16	768083
2008-11-06	33.12	33.33	31.04	31.23	723328
2008-11-07	31.48	31.81	30.66	31.50	621347
2008-11-10	32.40	33.00	30.58	31.05	803842
2008-11-11	30.31	30.31	28.55	29.43	715392
2008-11-12	29.03	29.21	26.01	26.15	989515
2008-11-13	26.38	29.82	26.21	29.31	1119304
2008-11-14	29.00	29.24	25.92	25.92	1597138
2008-11-17	25.23	25.82	24.40	25.25	1212471
2008-11-18	25.25	25.43	24.56	25.41	1696767
2008-11-19	25.22	25.36	22.52	22.64	2244909
2008-11-20	22.31	22.54	19.67	20.98	2913161
2008-11-21	21.36	21.74	19.54	21.41	931057
2008-11-24	21.78	23.50	21.39	23.37	926525
2008-11-25	23.50	23.94	22.83	23.85	977491
2008-11-26	23.86	25.71	22.69	25.60	884947
2008-11-28	25.32	25.52	24.60	25.43	288775
2008-12-01	24.40	24.45	22.10	22.19	669975
2008-12-02	22.57	23.93	22.04	23.83	743397
2008-12-03	23.14	24.47	22.63	24.30	596201
2008-12-04	23.89	24.96	23.18	23.81	705949
2008-12-05	23.06	24.29	21.89	24.28	439254
2008-12-08	25.01	25.72	24.93	25.24	578360
2008-12-09	24.93	25.73	24.37	25.18	767025
2008-12-10	25.57	26.96	25.36	25.78	783553
2008-12-11	25.30	25.85	23.96	24.37	676393
2008-12-12	23.59	25.54	23.06	25.21	551145
2008-12-15	25.21	26.43	25.21	25.80	848068
2008-12-16	25.81	26.34	25.41	26.16	674975
2008-12-17	25.90	27.75	25.90	27.22	628971
2008-12-18	27.21	27.21	24.64	25.15	866996
2008-12-19	25.63	25.79	24.81	25.09	633296
2008-12-22	25.09	26.31	24.94	26.31	990464
2008-12-23	26.26	27.09	25.08	25.33	585480
2008-12-24	25.67	26.28	24.89	26.08	271961
2008-12-26	26.03	26.58	25.43	26.52	279586
2008-12-29	26.37	26.62	25.95	26.35	598904
2008-12-30	26.53	26.57	25.87	26.26	671986
2008-12-31	26.29	27.90	26.03	27.36	685426
2009-01-02	27.66	28.72	27.19	28.39	721159
2009-01-05	28.46	30.56	28.12	29.75	749386
2009-01-06	30.29	31.16	29.93	31.05	639929
2009-01-07	30.64	31.04	28.78	29.20	673666
2009-01-08	28.87	29.56	28.32	28.58	698190
2009-01-09	28.81	28.99	27.67	28.10	670512
2009-01-12	28.13	28.30	26.66	27.08	679187
2009-01-13	26.84	27.58	26.26	26.37	851878
2009-01-14	25.60	26.19	25.40	25.95	622546
2009-01-15	26.01	27.21	25.31	27.05	766592
2009-01-16	27.51	27.97	26.36	27.17	690820
2009-01-20	27.24	27.24	25.15	25.30	621580
2009-01-21	25.63	26.06	24.90	25.54	1026357
2009-01-22	24.80	25.43	24.46	24.84	815442
2009-01-23	23.96	24.53	23.55	24.05	1680760
2009-01-26	23.75	25.64	23.75	24.94	770613
2009-01-27	25.30	25.87	24.90	25.28	511491
2009-01-28	25.56	26.20	25.17	25.88	574298
2009-01-29	23.50	25.36	21.15	25.15	2779428
2009-01-30	24.94	25.32	23.57	23.98	1120588
2009-02-02	24.01	24.45	23.62	23.95	786890
2009-02-03	23.65	24.50	23.65	24.08	779205
2009-02-04	24.32	24.32	23.75	24.16	995346
2009-02-05	23.85	24.33	23.50	24.08	1116067
2009-02-06	23.93	26.10	23.84	25.96	963702
2009-02-09	26.00	26.22	24.59	24.97	886724
2009-02-10	24.85	25.18	23.78	24.16	1030578
2009-02-11	24.36	24.71	23.72	24.14	864568
2009-02-12	24.13	25.36	23.84	25.27	1442251
2009-02-13	25.28	25.48	24.41	24.60	1106306
2009-02-17	24.00	24.27	23.11	23.86	1706194
2009-02-18	24.18	24.18	22.44	22.83	957400
2009-02-19	23.00	23.90	22.97	23.18	762504
2009-02-20	22.88	23.48	22.49	23.21	1064730
2009-02-23	23.46	23.60	21.87	21.93	817501
2009-02-24	22.20	23.41	21.86	23.27	703097
2009-02-25	23.18	23.22	22.10	22.45	480886
2009-02-26	22.58	22.86	21.36	21.48	616092
2009-02-27	21.20	22.59	21.00	22.04	592434
2009-03-02	21.53	21.63	20.00	20.16	609901
2009-03-03	20.14	20.41	19.69	19.94	525332
2009-03-04	19.99	21.52	19.98	21.31	558509
2009-03-05	20.46	20.87	19.73	20.03	663483
2009-03-06	20.06	20.63	19.46	19.95	532374
2009-03-09	19.71	21.13	19.71	20.37	452984
2009-03-10	20.85	21.81	20.80	21.72	400420
2009-03-11	22.16	23.71	21.54	23.70	810711
2009-03-12	23.31	24.75	22.64	24.66	660016
2009-03-13	24.82	25.09	23.98	24.43	439349
2009-03-16	24.60	26.11	24.38	25.02	591002
2009-03-17	24.99	25.57	24.68	25.57	460646
2009-03-18	25.48	26.39	24.60	26.11	496798
2009-03-19	26.35	26.97	26.12	26.17	462071
2009-03-20	26.21	26.38	24.02	24.27	683171
2009-03-23	24.82	26.10	24.67	26.03	394965
2009-03-24	25.60	26.36	25.40	25.80	484963
2009-03-25	25.60	26.42	25.55	26.41	734705
2009-03-26	26.88	28.34	26.70	28.18	665321
2009-03-27	27.79	28.18	27.26	27.37	627578
2009-03-30	26.64	26.65	25.62	26.10	525117
2009-03-31	26.66	27.09	26.22	26.64	590248
2009-04-01	26.50	27.24	25.93	27.17	557580
2009-04-02	27.96	29.48	27.74	28.95	503862
2009-04-03	29.23	29.78	28.49	29.78	462362
2009-04-06	29.67	29.73	28.09	28.52	653103
2009-04-07	28.17	28.43	27.01	27.11	637100
2009-04-08	27.44	27.54	26.02	26.89	639050
2009-04-09	27.80	29.73	27.69	29.70	836321
2009-04-13	29.24	30.50	29.12	30.05	772093
2009-04-14	29.58	30.27	29.25	29.78	436119
2009-04-15	29.48	29.73	28.58	29.10	422193
2009-04-16	29.32	29.82	28.75	29.65	741653
2009-04-17	29.75	30.35	29.66	30.19	545719
2009-04-20	30.04	30.04	28.24	28.36	449139
2009-04-21	27.96	28.96	27.77	28.76	701242
2009-04-22	28.62	30.61	28.32	29.91	607054
2009-04-23	29.91	30.14	28.84	30.01	647508
2009-04-24	30.18	31.20	30.06	31.05	408733
2009-04-27	30.37	30.86	29.74	30.00	578858
2009-04-28	29.54	30.47	29.07	29.60	751609
2009-04-29	30.00	31.09	29.82	30.50	887566
2009-04-30	30.50	32.15	28.93	30.86	1840370
2009-05-01	32.17	33.84	31.40	33.20	653492
2009-05-04	33.38	34.93	33.26	34.93	650364
2009-05-05	34.43	35.09	32.81	34.12	428036
2009-05-06	34.31	34.41	32.89	34.04	380625
2009-05-07	34.61	34.80	32.54	33.00	450292
2009-05-08	33.20	34.67	33.07	34.44	426496
2009-05-11	33.52	33.66	32.51	33.09	217168
2009-05-12	33.18	33.35	31.91	32.59	329683
2009-05-13	31.90	32.10	30.40	30.60	363713
2009-05-14	30.39	31.28	30.14	30.93	278311
2009-05-15	30.76	32.27	30.74	32.09	707052
2009-05-18	32.41	32.65	32.06	32.65	314976
2009-05-19	32.66	32.98	32.00	32.04	564376
2009-05-20	32.30	32.91	31.91	32.11	685536
2009-05-21	31.53	31.55	30.13	30.60	821500
2009-05-22	30.64	30.76	29.99	30.37	243594
2009-05-26	29.92	32.62	29.85	32.46	728557
2009-05-27	32.14	32.80	31.67	32.30	466832
2009-05-28	32.48	33.26	31.88	32.74	486329
2009-05-29	32.76	33.90	32.76	33.62	466546
2009-06-01	33.95	35.54	33.79	35.51	702430
2009-06-02	35.43	36.19	34.88	35.40	452421
2009-06-03	34.71	34.99	33.94	34.18	412347
2009-06-04	34.07	34.78	33.45	34.71	411655
2009-06-05	34.88	35.64	34.43	35.10	328506
2009-06-08	34.82	34.87	33.91	34.71	270735
2009-06-09	34.98	35.75	34.98	35.67	351067
2009-06-10	35.92	36.32	34.95	35.29	359621
2009-06-11	35.32	35.35	34.67	34.69	348295
2009-06-12	34.40	34.40	33.15	33.42	539260
2009-06-15	32.84	32.84	31.56	31.85	488120
2009-06-16	32.01	32.33	31.07	31.11	337331
2009-06-17	30.81	31.50	30.37	31.28	671359
2009-06-18	31.09	31.62	30.62	31.59	584334
2009-06-19	31.88	32.28	31.66	31.78	431144
2009-06-22	31.18	31.34	30.16	30.16	390028
2009-06-23	30.25	31.00	29.91	30.12	452130
2009-06-24	30.51	31.91	30.27	31.04	500097
2009-06-25	31.21	32.02	30.55	31.92	509654
2009-06-26	31.35	32.38	31.35	32.32	897855
2009-06-29	32.34	32.34	31.45	31.77	306350
2009-06-30	31.91	32.22	31.50	31.79	330826
2009-07-01	31.96	32.48	31.79	31.93	397700
2009-07-02	31.42	31.43	30.70	30.87	622326
2009-07-06	30.31	30.48	29.60	30.39	257065
2009-07-07	30.30	30.48	29.81	29.82	226428
2009-07-08	29.97	30.14	28.71	29.28	407210
2009-07-09	30.55	31.11	29.65	30.76	676288
2009-07-10	30.64	31.23	30.32	30.83	319195
2009-07-13	30.83	31.13	29.85	31.12	214112
2009-07-14	31.27	31.61	30.52	31.41	236096
2009-07-15	32.06	32.06	30.94	31.33	667022
2009-07-16	31.13	32.24	31.13	32.10	202350
2009-07-17	32.34	32.65	31.59	31.85	208095
2009-07-20	31.99	32.59	31.83	32.08	263156
2009-07-21	32.21	32.26	31.06	31.72	237727
2009-07-22	31.56	32.53	31.53	32.05	302530
2009-07-23	32.17	33.42	31.86	33.33	320991
2009-07-24	33.10	33.78	32.77	33.39	329374
2009-07-27	33.39	34.08	33.10	34.05	266834
2009-07-28	33.67	33.92	32.94	33.48	193875
2009-07-29	33.69	33.96	32.64	32.65	411842
2009-07-30	34.05	36.44	33.36	35.98	933486
2009-07-31	35.90	37.59	35.85	37.01	624517
2009-08-03	37.67	38.81	37.52	38.71	742876
2009-08-04	38.42	38.72	37.82	38.38	543825
2009-08-05	38.31	38.56	37.61	37.74	516155
2009-08-06	37.74	37.99	36.72	36.74	434393
2009-08-07	37.43	38.04	37.00	37.05	720555
2009-08-10	36.79	37.08	36.56	36.95	199385
2009-08-11	36.71	37.02	36.00	36.65	352390
2009-08-12	36.70	36.97	36.41	36.70	313186
2009-08-13	36.90	37.05	36.28	36.71	294538
2009-08-14	36.46	36.46	35.31	35.62	235350
2009-08-17	35.12	35.12	34.34	34.50	213554
2009-08-18	34.64	35.86	34.64	35.77	246025
2009-08-19	35.74	35.89	34.93	35.69	143287
2009-08-20	35.72	36.02	35.44	35.83	176981
2009-08-21	36.39	36.99	36.12	36.99	392264
2009-08-24	37.14	37.39	36.43	36.55	244800
2009-08-25	36.99	37.00	36.45	36.56	183609
2009-08-26	36.53	36.69	36.15	36.51	484301
2009-08-27	36.42	36.79	35.34	36.61	187917
2009-08-28	36.95	37.18	36.36	36.67	213089
2009-08-31	37.17	37.17	36.25	37.05	538704
2009-09-01	36.98	37.40	36.08	36.27	502756
2009-09-02	36.13	36.22	35.62	35.67	268863
2009-09-03	36.00	36.19	35.39	36.19	278735
2009-09-04	36.28	37.12	36.09	37.09	271381
2009-09-08	37.70	38.44	37.40	38.44	7200532
2009-09-09	38.53	38.97	37.80	38.15	973484
2009-09-10	38.30	39.16	38.16	38.81	487962
2009-09-11	38.74	38.92	38.41	38.68	382847
2009-09-14	38.11	38.75	37.92	38.64	218069
2009-09-15	38.61	38.95	37.97	38.51	225213
2009-09-16	38.41	38.98	38.28	38.77	318242
2009-09-17	38.41	39.11	37.74	38.00	282924
2009-09-18	38.13	38.33	37.35	37.78	413805
2009-09-21	37.30	37.65	37.04	37.63	334364
2009-09-22	37.80	38.28	37.36	37.86	233355
2009-09-23	37.86	38.22	37.45	37.47	247123
2009-09-24	37.63	37.81	36.52	36.81	272848
2009-09-25	36.78	36.92	36.17	36.31	272272
2009-09-28	36.42	37.39	36.20	37.07	223802
2009-09-29	37.21	37.68	36.00	37.19	467438
2009-09-30	37.01	37.45	36.02	36.82	336873
2009-10-01	36.50	36.72	35.20	35.22	485928
2009-10-02	35.06	35.07	33.82	34.14	709456
2009-10-05	34.18	35.10	34.11	34.55	501385
2009-10-06	34.91	35.32	34.63	35.22	463697
2009-10-07	35.22	35.41	34.95	35.20	266500
2009-10-08	35.38	35.85	35.27	35.72	557904
2009-10-09	35.71	35.84	35.10	35.49	258342
2009-10-12	35.42	35.83	35.12	35.45	295295
2009-10-13	34.95	35.53	34.60	34.88	446281
2009-10-14	35.42	35.80	35.20	35.70	558249
2009-10-15	35.59	35.92	35.07	35.45	575802
2009-10-16	35.25	36.00	35.11	35.87	483043
2009-10-19	35.77	36.50	35.73	36.48	412137
2009-10-20	36.36	36.61	36.11	36.52	396931
2009-10-21	36.35	37.28	36.12	36.76	490096
2009-10-22	36.84	36.84	36.19	36.48	448067
2009-10-23	36.60	36.68	35.61	35.96	404603
2009-10-26	36.13	36.88	35.50	35.90	300931
2009-10-27	36.05	36.37	34.71	34.88	362129
2009-10-28	34.92	35.33	33.44	33.77	456514
2009-10-29	32.66	34.21	32.57	33.27	1129182
2009-10-30	34.91	34.91	33.19	33.80	1702107
2009-11-02	33.14	33.53	32.30	33.00	1064199
2009-11-03	32.58	33.14	32.37	33.08	763061
2009-11-04	33.42	34.08	33.21	33.40	1126859
2009-11-05	33.51	34.64	33.51	34.63	588123
2009-11-06	34.36	35.48	34.36	34.79	481550
2009-11-09	34.77	35.58	34.77	35.58	327714
2009-11-10	35.55	36.03	35.28	35.47	433037
2009-11-11	35.75	35.85	35.21	35.70	598032
2009-11-12	35.61	35.83	34.50	34.61	620944
2009-11-13	34.87	35.17	34.64	34.94	426972
2009-11-16	35.28	35.92	35.28	35.83	258230
2009-11-17	35.58	35.84	35.32	35.32	423609
2009-11-18	34.11	34.89	33.10	34.70	979579
2009-11-19	34.43	34.43	33.21	33.74	1057165
2009-11-20	33.45	33.86	33.20	33.82	379448
2009-11-23	34.36	34.74	33.97	34.08	683004
2009-11-24	34.17	34.18	33.72	34.10	524088
2009-11-25	34.33	34.81	34.01	34.15	893351
2009-11-27	33.35	33.89	33.13	33.52	170394
2009-11-30	33.42	33.47	32.79	33.35	630072
2009-12-01	33.79	34.32	33.77	34.08	450818
2009-12-02	34.05	34.42	34.00	34.30	253029
2009-12-03	34.20	34.61	33.96	33.97	252059
2009-12-04	34.30	34.65	33.45	34.10	267221
2009-12-07	33.77	34.05	33.67	33.75	241387
2009-12-08	33.37	33.76	32.99	33.45	362561
2009-12-09	33.32	33.50	33.07	33.27	391272
2009-12-10	33.56	33.56	33.03	33.30	255875
2009-12-11	33.43	33.56	33.16	33.22	234292
2009-12-14	33.40	34.10	33.06	34.10	377947
2009-12-15	33.89	34.95	33.86	34.81	1098402
2009-12-16	35.04	35.81	34.72	35.51	1184861
2009-12-17	35.36	35.60	34.99	35.28	1025654
2009-12-18	35.54	35.68	34.79	35.21	1610491
2009-12-21	35.57	36.03	35.34	35.77	294284
2009-12-22	35.65	36.06	35.46	35.63	273712
2009-12-23	35.83	36.03	35.53	35.83	271990
2009-12-24	36.02	36.34	35.65	35.69	67522
2009-12-28	35.86	36.15	35.63	35.98	167148
2009-12-29	35.99	36.22	35.84	36.02	260646
2009-12-30	35.85	36.13	35.41	35.61	186866
2009-12-31	35.66	35.68	34.83	34.83	388434
2010-01-04	35.09	35.51	34.46	34.94	400503
2010-01-05	34.71	36.02	34.71	35.91	641080
2010-01-06	35.69	35.72	34.96	35.00	800919
2010-01-07	34.90	35.12	34.39	34.70	403749
2010-01-08	34.51	35.25	34.31	35.15	501581
2010-01-11	35.27	35.45	35.04	35.31	322405
2010-01-12	35.24	35.34	34.44	34.81	441075
2010-01-13	34.87	35.44	34.87	35.35	274423
2010-01-14	35.13	35.50	35.09	35.44	178635
2010-01-15	35.27	35.38	34.76	34.96	234519
2010-01-19	35.05	35.20	34.62	34.95	286043
2010-01-20	34.61	34.86	34.28	34.76	242219
2010-01-21	34.95	35.15	34.07	34.40	227214
2010-01-22	34.42	35.00	33.83	34.00	381104
2010-01-25	34.34	34.99	34.18	34.84	613434
2010-01-26	34.94	35.29	34.50	35.02	395279
2010-01-27	34.85	36.04	34.84	35.98	900210
2010-01-28	32.18	34.73	32.18	33.55	3977031
2010-01-29	33.45	33.60	32.42	32.44	1721564
2010-02-01	32.47	32.88	32.40	32.56	953527
2010-02-02	32.71	32.82	32.51	32.74	543676
2010-02-03	32.64	32.81	32.50	32.54	408911
2010-02-04	32.37	32.73	31.75	31.81	840276
2010-02-05	31.84	32.09	30.83	31.55	532522
2010-02-08	31.54	31.81	31.00	31.35	360970
2010-02-09	31.75	32.24	31.53	32.13	533044
2010-02-10	31.97	32.12	31.30	31.69	303143
2010-02-11	31.69	32.61	31.69	32.20	330722
2010-02-12	31.90	32.26	31.76	32.26	350003
2010-02-16	32.70	32.89	32.26	32.88	279835
2010-02-17	33.00	33.24	32.94	33.05	251167
2010-02-18	33.08	33.08	32.19	32.40	512395
2010-02-19	32.33	32.63	32.09	32.60	393278
2010-02-22	32.62	32.92	32.54	32.76	222809
2010-02-23	32.73	32.86	32.18	32.27	279884
2010-02-24	32.30	32.46	31.99	32.34	432136
2010-02-25	31.80	32.45	31.80	32.36	370367
2010-02-26	32.30	33.09	32.08	33.01	401267
2010-03-01	33.02	33.53	32.99	33.50	399108
2010-03-02	33.76	34.04	33.56	34.01	311502
2010-03-03	34.01	34.54	33.98	34.41	284502
2010-03-04	34.38	34.77	34.10	34.54	415460
2010-03-05	34.75	35.09	34.65	35.09	221805
2010-03-08	34.98	35.58	34.93	35.48	227096
2010-03-09	35.39	35.70	35.24	35.64	276496
2010-03-10	35.78	36.37	35.53	36.04	263661
2010-03-11	36.50	37.05	35.78	35.97	208175
2010-03-12	36.01	36.18	35.62	36.18	266723
2010-03-15	36.19	36.82	36.13	36.35	358756
2010-03-16	36.37	36.45	35.89	36.17	260989
2010-03-17	36.19	36.71	36.19	36.49	216969
2010-03-18	36.60	36.77	36.10	36.51	257269
2010-03-19	36.68	36.73	35.97	36.33	351483
2010-03-22	36.08	36.78	35.90	36.75	312347
2010-03-23	36.88	37.47	36.72	37.44	386488
2010-03-24	37.43	38.30	37.38	37.70	553353
2010-03-25	38.01	38.56	37.73	37.94	632760
2010-03-26	37.99	38.25	37.62	37.97	324742
2010-03-29	38.17	38.37	37.95	38.30	313998
2010-03-30	38.41	38.77	38.36	38.54	241221
2010-03-31	38.43	38.64	38.13	38.15	325327
2010-04-01	38.31	38.45	37.92	38.10	458532
2010-04-05	38.12	38.91	38.08	38.91	227052
2010-04-06	38.80	39.15	38.61	38.87	243607
2010-04-07	38.92	39.03	37.99	38.26	321927
2010-04-08	37.98	38.53	37.98	38.52	219482
2010-04-09	38.51	39.18	38.42	39.16	181529
2010-04-12	39.27	39.60	39.04	39.20	163381
2010-04-13	39.09	39.59	38.68	39.56	231608
2010-04-14	39.87	39.95	39.60	39.89	167188
2010-04-15	39.82	40.10	39.73	39.83	214714
2010-04-16	39.69	40.11	39.12	39.52	224405
2010-04-19	39.28	39.71	38.92	39.32	218591
2010-04-20	39.64	40.51	39.27	40.47	279628
2010-04-21	40.47	40.64	40.16	40.36	235114
2010-04-22	39.94	40.46	39.78	40.44	288929
2010-04-23	40.44	40.81	40.09	40.81	323923
2010-04-26	40.74	41.49	40.68	41.40	244787
2010-04-27	41.21	41.77	40.89	41.24	435689
2010-04-28	41.36	41.92	41.05	41.38	216774
2010-04-29	42.50	43.96	42.28	43.24	985074
2010-04-30	43.40	43.88	42.06	42.08	433100
2010-05-03	42.19	43.10	41.56	42.94	536941
2010-05-04	42.33	42.38	41.14	41.51	332203
2010-05-05	41.30	41.34	40.43	40.68	382781
2010-05-06	40.59	40.99	37.96	39.50	617752
2010-05-07	39.28	40.56	38.96	39.27	726150
2010-05-10	41.05	41.67	40.54	41.07	362417
2010-05-11	40.70	41.49	40.51	40.93	333542
2010-05-12	41.13	42.07	41.09	41.91	266320
2010-05-13	41.74	42.11	41.15	41.33	157701
2010-05-14	41.13	41.17	40.18	40.54	305985
2010-05-17	40.74	40.77	38.92	40.18	414859
2010-05-18	40.67	41.10	39.98	40.27	387430
2010-05-19	40.19	40.78	39.15	39.81	367162
2010-05-20	38.85	38.97	37.79	37.81	534252
2010-05-21	37.27	38.79	37.03	38.61	416264
2010-05-24	38.54	38.94	38.10	38.10	207599
2010-05-25	37.17	38.58	36.60	38.49	326608
2010-05-26	39.70	39.95	39.04	39.11	388294
2010-05-27	40.08	40.69	39.61	40.69	395842
2010-05-28	40.70	40.70	39.23	39.43	357258
2010-06-01	39.07	39.80	38.48	38.51	287319
2010-06-02	38.68	40.23	38.61	40.23	379708
2010-06-03	40.31	40.98	39.99	40.23	271970
2010-06-04	39.30	39.63	38.46	38.59	161706
2010-06-07	38.62	38.66	37.42	37.49	142827
2010-06-08	37.50	37.88	36.80	37.63	168055
2010-06-09	37.84	38.52	37.46	37.71	247122
2010-06-10	38.23	39.28	38.00	39.16	233614
2010-06-11	38.77	39.94	38.53	39.87	220373
2010-06-14	40.00	40.47	39.92	40.06	251613
2010-06-15	40.14	41.15	39.89	41.13	252424
2010-06-16	40.97	41.69	40.85	41.12	194797
2010-06-17	41.16	41.41	40.48	40.71	251235
2010-06-18	40.72	41.38	40.54	41.25	306464
2010-06-21	42.09	42.22	40.73	41.05	314319
2010-06-22	41.26	41.40	40.45	40.62	448619
2010-06-23	40.62	40.90	40.17	40.50	290317
2010-06-24	40.28	40.65	39.98	40.39	227099
2010-06-25	40.47	41.17	40.16	40.63	450978
2010-06-28	40.61	41.96	40.58	41.55	358256
2010-06-29	40.79	40.86	38.92	39.15	329460
2010-06-30	38.98	39.41	38.16	38.25	328474
2010-07-01	38.38	38.39	36.73	37.51	457031
2010-07-02	37.76	37.87	36.76	36.96	194269
2010-07-06	37.49	37.86	36.94	37.26	366878
2010-07-07	37.43	38.75	37.43	38.71	210299
2010-07-08	39.21	39.58	38.30	38.69	296733
2010-07-09	38.69	39.11	38.53	39.11	110701
2010-07-12	38.89	39.30	38.66	38.84	118986
2010-07-13	39.37	39.99	39.34	39.88	112031
2010-07-14	39.68	40.28	39.49	40.05	163527
2010-07-15	40.03	40.21	39.24	39.88	230819
2010-07-16	39.64	39.75	38.87	38.94	165799
2010-07-19	39.06	39.48	38.90	39.42	142338
2010-07-20	38.87	40.13	38.61	40.10	139486
2010-07-21	40.34	40.70	39.36	39.57	176679
2010-07-22	40.12	41.00	40.12	40.97	187072
2010-07-23	40.82	41.71	40.75	41.67	146366
2010-07-26	41.93	43.00	41.70	42.79	157556
2010-07-27	43.00	43.33	42.12	42.38	155818
2010-07-28	42.38	42.57	41.55	41.90	195431
2010-07-29	37.13	39.22	37.04	38.52	1079404
2010-07-30	37.86	38.72	37.27	38.44	402438
2010-08-02	38.87	39.79	38.72	39.56	389024
2010-08-03	39.50	39.52	38.69	39.03	249099
2010-08-04	39.03	39.44	38.93	39.03	322772
2010-08-05	38.66	39.31	38.66	39.01	148974
2010-08-06	38.50	38.99	37.96	38.53	183948
2010-08-09	38.84	39.10	38.57	38.95	154395
2010-08-10	38.47	38.58	37.45	37.72	334082
2010-08-11	37.00	37.67	36.87	37.65	425526
2010-08-12	36.97	37.93	36.90	37.82	271230
2010-08-13	37.63	37.95	37.52	37.64	179538
2010-08-16	37.43	38.01	37.33	37.61	142107
2010-08-17	38.10	38.80	38.10	38.51	141804
2010-08-18	38.51	38.92	38.01	38.50	80111
2010-08-19	38.33	38.34	37.26	37.50	163888
2010-08-20	37.40	37.51	36.80	37.45	179368
2010-08-23	37.56	37.86	36.84	36.84	152936
2010-08-24	36.30	36.88	35.78	36.45	171751
2010-08-25	36.17	36.58	35.78	36.43	127780
2010-08-26	36.66	37.08	36.55	36.71	181562
2010-08-27	36.95	37.17	36.53	37.10	327135
2010-08-30	37.01	37.17	36.57	36.57	103212
2010-08-31	36.45	37.08	36.17	36.83	230286
2010-09-01	37.42	38.09	36.85	38.05	241587
2010-09-02	38.06	38.74	37.83	38.00	238465
2010-09-03	38.36	38.84	37.70	37.96	303419
2010-09-07	37.85	37.90	37.19	37.27	181104
2010-09-08	37.39	37.43	37.01	37.08	324768
2010-09-09	37.61	37.61	37.12	37.22	234909
2010-09-10	37.35	37.55	36.87	37.15	138910
2010-09-13	37.62	37.89	37.31	37.67	388925
2010-09-14	37.55	38.78	37.55	38.31	651175
2010-09-15	38.16	38.66	38.13	38.25	164075
2010-09-16	38.10	38.35	37.95	38.19	114884
2010-09-17	38.44	38.83	38.09	38.38	222527
2010-09-20	38.55	38.94	38.40	38.76	116723
2010-09-21	38.80	38.97	38.54	38.86	149395
2010-09-22	38.62	39.01	38.19	38.41	118773
2010-09-23	38.06	38.59	37.80	37.86	169925
2010-09-24	38.39	39.20	38.26	39.10	192223
2010-09-27	39.19	39.63	38.98	39.51	177851
2010-09-28	39.61	40.14	38.93	40.07	200089
2010-09-29	39.95	40.14	39.44	39.55	171395
2010-09-30	39.80	40.76	39.54	40.06	370036
2010-10-01	40.30	40.44	40.00	40.27	199096
2010-10-04	40.14	40.56	39.35	39.50	191875
2010-10-05	39.86	41.00	39.86	40.73	119260
2010-10-06	40.62	40.93	40.30	40.59	96373
2010-10-07	40.79	40.79	40.18	40.42	128326
2010-10-08	40.51	40.51	39.83	40.00	331484
2010-10-11	39.98	40.30	39.70	39.99	291907
2010-10-12	39.90	40.34	39.25	40.19	114748
2010-10-13	40.38	41.76	40.38	41.26	238663
2010-10-14	41.07	41.08	40.12	40.15	319205
2010-10-15	40.58	40.69	39.46	39.92	224596
2010-10-18	40.14	40.70	40.01	40.29	218628
2010-10-19	39.80	40.38	39.63	39.96	297577
2010-10-20	40.16	40.84	40.13	40.64	132871
2010-10-21	40.76	41.22	40.57	40.93	222322
2010-10-22	40.88	41.30	40.51	41.19	140189
2010-10-25	41.52	42.16	40.85	40.87	325711
2010-10-26	40.59	41.12	40.37	40.62	149881
2010-10-27	40.18	40.57	39.82	40.41	190089
2010-10-28	40.79	44.18	40.79	42.58	826044
2010-10-29	42.89	43.31	42.16	42.99	274609
2010-11-01	43.22	43.42	42.60	42.78	194695
2010-11-02	43.09	43.62	42.95	43.48	117767
2010-11-03	43.53	43.72	42.56	43.07	220748
2010-11-04	43.63	44.27	43.56	43.68	199936
2010-11-05	43.70	44.65	43.65	44.61	247647
2010-11-08	44.48	45.00	44.43	44.97	221531
2010-11-09	45.00	45.00	44.32	44.47	266382
2010-11-10	44.46	44.68	44.15	44.50	144652
2010-11-11	44.08	44.55	43.83	44.37	76193
2010-11-12	44.11	44.36	43.67	44.03	148316
2010-11-15	44.12	44.75	43.95	44.62	167330
2010-11-16	44.27	44.40	43.40	43.81	241041
2010-11-17	43.89	43.93	43.49	43.78	163259
2010-11-18	44.27	44.90	44.26	44.41	113130
2010-11-19	44.37	44.65	44.27	44.49	149708
2010-11-22	43.84	44.92	43.70	44.72	193958
2010-11-23	44.37	44.37	43.86	44.29	114996
2010-11-24	44.66	45.56	44.66	45.46	127296
2010-11-26	45.13	45.55	45.13	45.35	92088
2010-11-29	44.92	45.32	44.23	44.54	171919
2010-11-30	44.08	44.71	44.06	44.67	291566
2010-12-01	45.41	45.78	44.78	44.88	227706
2010-12-02	44.96	45.33	44.91	45.03	247294
2010-12-03	44.95	45.69	44.95	45.39	135091
2010-12-06	45.28	45.34	44.92	44.99	273854
2010-12-07	45.38	45.48	44.74	44.84	142912
2010-12-08	44.90	45.03	44.67	44.78	181563
2010-12-09	45.02	45.15	44.78	45.13	254968
2010-12-10	45.27	45.42	44.86	44.97	185493
2010-12-13	45.04	45.13	44.57	44.63	166833
2010-12-14	44.63	44.68	43.69	44.02	260836
2010-12-15	43.92	44.12	43.68	43.88	286483
2010-12-16	44.01	44.93	43.99	44.66	179040
2010-12-17	44.70	44.81	44.01	44.01	488492
2010-12-20	44.21	44.51	43.59	44.38	302527
2010-12-21	44.50	44.87	44.22	44.70	137459
2010-12-22	44.83	44.93	44.43	44.63	156462
2010-12-23	44.67	44.79	44.45	44.48	107138
2010-12-27	44.42	44.61	44.07	44.54	58911
2010-12-28	44.57	44.61	44.09	44.23	106956
2010-12-29	44.38	44.44	43.97	44.12	151139
2010-12-30	44.03	44.38	43.85	44.12	118302
2010-12-31	44.01	44.46	43.88	44.05	160545
2011-01-03	44.33	44.55	44.13	44.39	310304
2011-01-04	44.53	44.65	43.63	44.33	235641
2011-01-05	44.14	44.90	44.13	44.69	243975
2011-01-06	44.77	44.90	44.50	44.72	193108
2011-01-07	44.71	44.95	44.07	44.65	264868
2011-01-10	44.44	44.95	44.30	44.85	240148
2011-01-11	44.94	45.52	44.76	44.94	167871
2011-01-12	45.27	45.59	44.96	45.49	228145
2011-01-13	45.41	45.44	45.03	45.29	132785
2011-01-14	45.18	45.67	45.14	45.65	120292
2011-01-18	45.54	45.80	45.44	45.62	273445
2011-01-19	45.52	45.60	44.44	44.61	218883
2011-01-20	44.37	44.69	43.92	44.04	155050
2011-01-21	44.37	44.62	43.72	43.75	122992
2011-01-24	43.82	44.06	43.47	43.83	212659
2011-01-25	43.60	43.96	43.29	43.96	226915
2011-01-26	44.11	44.48	43.70	44.32	199905
2011-01-27	45.76	47.95	45.76	46.34	949883
2011-01-28	46.36	48.88	46.36	47.24	762139
2011-01-31	47.44	47.82	46.64	46.74	347056
2011-02-01	47.22	47.71	47.08	47.25	250946
2011-02-02	47.43	47.77	46.89	47.56	382031
2011-02-03	47.37	48.71	47.26	48.35	238753
2011-02-04	48.31	49.08	48.26	48.71	201239
2011-02-07	48.77	49.18	48.50	49.05	184590
2011-02-08	49.02	49.30	48.63	49.16	108809
2011-02-09	49.02	49.38	48.76	49.06	259321
2011-02-10	48.93	49.44	48.67	49.16	200821
2011-02-11	49.08	49.83	49.07	49.79	105706
2011-02-14	49.84	50.18	49.63	50.16	88601
2011-02-15	49.97	50.61	49.97	50.49	144672
2011-02-16	50.57	51.61	50.57	51.50	237284
2011-02-17	51.12	51.85	50.86	51.46	263317
2011-02-18	51.46	52.07	51.16	52.05	275823
2011-02-22	53.61	55.18	53.61	54.21	537717
2011-02-23	54.00	54.34	53.24	53.36	498422
2011-02-24	53.47	54.08	52.67	53.26	386803
2011-02-25	53.40	54.06	53.34	53.84	204541
2011-02-28	54.07	55.39	54.03	55.34	402680
2011-03-01	55.27	55.98	54.70	54.99	635459
2011-03-02	54.84	55.61	54.84	55.52	350366
2011-03-03	55.79	56.72	55.79	56.34	208522
2011-03-04	56.44	56.74	55.55	56.17	197615
2011-03-07	56.51	56.76	54.81	55.21	298029
2011-03-08	55.44	57.43	55.25	56.37	489729
2011-03-09	56.54	57.15	55.87	56.43	178599
2011-03-10	55.94	55.94	54.64	54.83	231840
2011-03-11	54.97	55.60	54.36	55.33	255681
2011-03-14	55.43	60.00	55.12	56.33	742877
2011-03-15	55.56	55.71	54.59	54.82	394292
2011-03-16	54.90	55.35	53.78	53.96	354090
2011-03-17	54.57	55.20	54.52	54.64	224218
2011-03-18	55.08	55.74	54.21	54.36	378793
2011-03-21	55.05	56.60	55.05	56.25	442645
2011-03-22	56.21	56.37	55.65	55.69	154722
2011-03-23	55.55	56.43	55.29	56.22	313817
2011-03-24	56.36	56.44	55.65	56.43	249290
2011-03-25	56.66	57.02	56.36	56.78	213383
2011-03-28	56.82	57.01	56.38	56.38	145618
2011-03-29	56.25	56.43	55.96	56.27	163332
2011-03-30	56.65	56.99	56.32	56.42	365935
2011-03-31	56.39	57.32	56.29	57.29	300481
2011-04-01	57.44	57.71	56.71	57.10	531844
2011-04-04	57.14	57.52	57.09	57.43	383231
2011-04-05	57.30	57.68	57.27	57.39	196537
2011-04-06	57.68	57.87	56.79	57.11	151168
2011-04-07	56.94	57.32	56.48	56.66	146888
2011-04-08	56.69	56.69	55.71	56.06	215528
2011-04-11	56.06	56.43	55.64	55.85	167180
2011-04-12	55.56	55.90	54.96	55.19	203650
2011-04-13	55.40	55.64	54.73	55.08	141081
2011-04-14	54.71	55.41	54.51	54.87	226762
2011-04-15	55.04	55.56	54.80	55.50	190038
2011-04-18	55.06	55.06	53.74	54.11	210956
2011-04-19	54.33	54.39	53.82	54.15	130230
2011-04-20	54.88	55.09	54.30	54.98	216085
2011-04-21	55.26	55.91	54.90	55.80	209138
2011-04-25	55.85	56.45	55.51	56.22	200818
2011-04-26	56.41	57.27	56.31	56.45	246696
2011-04-27	56.49	56.87	55.60	56.61	261983
2011-04-28	56.79	58.25	56.01	56.70	382411
2011-04-29	56.64	57.21	56.49	56.78	125848
2011-05-02	57.00	57.22	56.67	56.74	283990
2011-05-03	56.66	57.02	55.60	55.80	143592
2011-05-04	55.85	55.85	54.61	54.67	269983
2011-05-05	54.54	55.21	54.25	54.32	277597
2011-05-06	54.73	55.15	54.25	54.59	228202
2011-05-09	54.75	55.25	54.30	55.17	242475
2011-05-10	55.51	55.85	55.14	55.19	276785
2011-05-11	54.93	55.18	52.53	52.90	520902
2011-05-12	52.17	55.00	52.01	54.81	471295
2011-05-13	54.66	55.00	54.42	54.58	397787
2011-05-16	54.18	54.27	53.44	53.48	302039
2011-05-17	53.03	53.21	51.90	52.46	454517
2011-05-18	52.32	53.43	51.82	53.42	274162
2011-05-19	53.68	54.09	53.20	53.48	240671
2011-05-20	53.28	54.40	52.71	54.37	382255
2011-05-23	53.40	55.02	53.35	54.92	532117
2011-05-24	54.97	55.14	54.22	54.51	321827
2011-05-25	54.14	55.26	54.12	55.07	332026
2011-05-26	54.75	55.57	54.51	55.48	260318
2011-05-27	55.63	56.45	55.59	56.26	339467
2011-05-31	56.59	57.47	55.91	57.47	695027
2011-06-01	57.40	57.45	55.77	55.82	452316
2011-06-02	55.99	56.51	55.07	55.20	414577
2011-06-03	54.61	54.91	54.41	54.49	208526
2011-06-06	54.43	54.43	53.35	53.54	371377
2011-06-07	53.70	53.93	53.26	53.74	460250
2011-06-08	53.53	53.55	52.85	52.86	409792
2011-06-09	53.04	53.10	52.79	52.84	295051
2011-06-10	52.56	52.98	51.38	51.64	429662
2011-06-13	51.51	52.03	50.97	51.21	253725
2011-06-14	51.71	52.58	51.70	52.30	159074
2011-06-15	51.78	52.41	51.66	51.76	190185
2011-06-16	53.36	55.60	52.94	55.53	885257
2011-06-17	55.97	56.03	55.12	55.31	471028
2011-06-20	55.38	55.67	55.17	55.61	283983
2011-06-21	55.98	56.37	55.54	56.34	393394
2011-06-22	56.21	56.50	55.89	56.17	353470
2011-06-23	55.44	55.74	54.94	55.55	351437
2011-06-24	55.68	55.88	55.20	55.61	663564
2011-06-27	55.55	55.90	55.41	55.52	236853
2011-06-28	55.75	55.95	55.52	55.93	349490
2011-06-29	56.21	56.78	55.59	56.64	193434
2011-06-30	56.84	57.34	56.66	56.67	171307
2011-07-01	56.99	58.48	56.67	58.28	564569
2011-07-05	58.48	58.54	58.02	58.12	159398
2011-07-06	57.98	58.78	57.73	58.16	264338
2011-07-07	58.87	58.95	57.81	58.50	388740
2011-07-08	57.88	58.50	57.71	58.50	194505
2011-07-11	57.78	58.06	57.66	57.90	303051
2011-07-12	57.57	58.25	57.57	57.91	298152
2011-07-13	57.93	58.48	57.80	57.90	543218
2011-07-14	59.71	59.87	58.08	58.17	1142783
2011-07-15	58.41	58.47	57.91	58.36	445786
2011-07-18	58.40	58.40	57.68	57.80	254980
2011-07-19	58.12	58.46	57.66	58.26	322879
2011-07-20	58.42	58.50	58.01	58.21	218327
2011-07-21	58.40	59.02	58.34	58.72	282861
2011-07-22	58.69	59.05	58.25	58.89	218312
2011-07-25	58.22	59.49	58.09	59.03	304267
2011-07-26	59.13	59.17	57.34	57.96	385196
2011-07-27	57.65	57.85	56.48	56.83	458352
2011-07-28	57.51	59.50	57.15	58.58	643579
2011-07-29	57.45	58.88	56.38	58.32	458540
2011-08-01	58.81	60.00	58.81	59.39	742551
2011-08-02	58.93	59.12	56.94	57.08	505089
2011-08-03	56.85	57.02	55.44	56.82	421411
2011-08-04	55.89	56.17	53.24	53.48	469367
2011-08-05	54.03	54.41	51.46	52.87	601744
2011-08-08	51.07	51.07	47.48	47.67	851509
2011-08-09	48.66	52.01	47.23	51.90	824482
2011-08-10	50.57	52.45	50.18	51.23	598818
2011-08-11	51.18	52.97	50.48	52.16	615978
2011-08-12	52.53	52.88	51.33	52.42	318269
2011-08-15	52.79	53.69	52.36	53.65	183202
2011-08-16	53.08	54.40	52.83	54.07	463869
2011-08-17	54.09	54.72	52.99	53.51	297973
2011-08-18	52.04	52.29	49.75	50.22	447002
2011-08-19	49.59	51.58	49.47	49.67	337099
2011-08-22	50.89	51.02	49.41	49.87	396058
2011-08-23	50.02	51.89	49.36	51.88	239556
2011-08-24	51.70	53.06	51.37	52.46	205809
2011-08-25	52.84	53.10	51.08	51.33	181842
2011-08-26	50.92	52.84	49.80	52.82	299674
2011-08-29	53.32	55.18	53.07	55.07	213776
2011-08-30	54.86	55.85	54.26	54.96	297538
2011-08-31	55.73	56.50	54.69	55.04	459221
2011-09-01	55.00	55.21	54.26	54.58	338772
2011-09-02	52.98	53.99	52.20	52.50	379272
2011-09-06	50.96	51.64	50.37	51.55	670341
2011-09-07	52.41	55.06	52.41	54.99	849363
2011-09-08	54.49	55.17	54.14	54.64	398802
2011-09-09	54.24	54.91	53.33	53.44	491250
2011-09-12	52.59	54.80	52.55	54.80	532592
2011-09-13	56.40	56.68	55.24	55.80	913217
2011-09-14	56.51	57.48	55.53	56.67	725609
2011-09-15	57.66	57.69	56.41	57.29	304791
2011-09-16	57.38	57.79	56.60	57.13	451874
2011-09-19	56.12	58.00	55.91	57.50	416442
2011-09-20	59.66	59.67	56.30	56.34	678199
2011-09-21	56.35	56.58	53.54	53.61	835186
2011-09-22	51.93	53.36	50.88	52.15	665493
2011-09-23	51.92	53.15	51.67	52.89	389331
2011-09-26	53.30	54.03	51.47	53.84	422011
2011-09-27	55.21	55.87	54.60	55.25	487474
2011-09-28	55.33	56.04	53.74	53.88	411130
2011-09-29	54.87	55.25	52.44	53.91	412923
2011-09-30	53.04	54.03	52.53	52.64	355661
2011-10-03	52.26	52.50	50.04	50.18	845867
2011-10-04	49.74	52.60	49.00	52.51	568470
2011-10-05	52.87	54.50	51.85	53.95	391873
2011-10-06	53.95	56.00	53.55	55.49	444599
2011-10-07	55.64	55.64	53.11	53.28	543689
2011-10-10	54.31	55.48	54.25	55.33	202588
2011-10-11	54.73	56.71	54.71	55.75	295298
2011-10-12	56.22	57.19	56.13	56.56	401948
2011-10-13	56.28	57.86	56.07	57.54	405483
2011-10-14	58.00	58.01	57.22	57.54	245712
2011-10-17	57.50	57.68	56.26	56.67	299569
2011-10-18	56.84	58.17	55.75	57.80	350352
2011-10-19	57.60	58.70	57.45	57.58	289927
2011-10-20	57.53	57.95	56.61	57.79	185966
2011-10-21	58.29	59.02	58.20	58.74	238282
2011-10-24	58.77	59.58	57.52	59.38	322011
2011-10-25	58.71	59.03	57.69	58.43	277698
2011-10-26	58.57	59.26	57.38	58.90	266850
2011-10-27	63.70	65.20	62.00	63.24	1067219
2011-10-28	62.74	63.51	62.52	63.07	282238
2011-10-31	62.72	63.33	61.53	61.54	432664
2011-11-01	59.12	60.83	59.12	60.46	463858
2011-11-02	61.39	62.15	60.68	61.61	378815
2011-11-03	62.02	63.98	61.56	63.20	473185
2011-11-04	62.63	63.76	61.73	63.56	215474
2011-11-07	63.36	64.00	61.87	63.04	286157
2011-11-08	63.90	64.95	62.89	64.03	608169
2011-11-09	62.26	63.01	61.80	62.26	877888
2011-11-10	63.46	63.52	62.31	62.82	476233
2011-11-11	63.34	64.04	63.17	63.57	186014
2011-11-14	63.68	64.04	62.77	63.22	222953
2011-11-15	63.31	65.46	62.93	65.09	487901
2011-11-16	63.99	65.09	63.63	63.72	542431
2011-11-17	63.75	64.01	61.86	62.87	533406
2011-11-18	63.28	63.77	62.51	63.07	416085
2011-11-21	62.21	62.41	60.71	61.75	290563
2011-11-22	61.39	62.38	60.94	61.65	284851
2011-11-23	61.05	61.42	60.13	60.41	345388
2011-11-25	60.06	61.21	60.06	60.45	96423
2011-11-28	62.40	62.70	61.76	62.26	266756
2011-11-29	62.44	63.45	62.17	62.66	452090
2011-11-30	64.40	64.42	63.34	64.28	796598
2011-12-01	64.32	64.35	63.14	63.26	512227
2011-12-02	63.72	64.13	62.51	63.00	452939
2011-12-05	64.15	64.88	63.71	64.31	381858
2011-12-06	64.29	65.23	64.03	65.00	365165
2011-12-07	64.50	65.46	64.14	64.89	519594
2011-12-08	64.55	65.20	63.59	64.34	539323
2011-12-09	64.37	65.05	63.27	64.75	495707
2011-12-12	64.49	64.49	63.40	64.19	219391
2011-12-13	64.80	65.28	63.38	63.62	355579
2011-12-14	63.14	63.42	61.34	61.84	402948
2011-12-15	62.93	62.97	61.68	62.34	332721
2011-12-16	63.06	64.56	63.04	64.01	664394
2011-12-19	64.39	64.99	62.57	62.80	374166
2011-12-20	63.93	65.22	63.73	64.60	299634
2011-12-21	64.77	65.44	63.99	65.35	264705
2011-12-22	65.50	66.28	64.89	65.33	383421
2011-12-23	65.68	66.12	65.17	65.64	130725
2011-12-27	65.57	66.27	65.35	65.74	154642
2011-12-28	65.98	66.10	65.08	65.24	190734
2011-12-29	65.27	66.26	65.27	65.99	143794
2011-12-30	66.10	66.36	65.71	65.84	281575
2012-01-03	68.04	69.29	64.57	64.93	873048
2012-01-04	64.75	67.06	64.42	67.02	625258
2012-01-05	66.62	66.95	65.83	66.71	525019
2012-01-06	66.84	67.47	66.30	66.94	589559
2012-01-09	67.33	67.33	66.25	66.78	299574
2012-01-10	67.52	68.06	66.75	66.92	396695
2012-01-11	66.75	66.90	65.82	66.65	290160
2012-01-12	66.73	67.00	66.32	66.63	278227
2012-01-13	66.15	67.04	65.87	66.86	294992
2012-01-17	67.43	68.04	67.25	67.71	353115
2012-01-18	67.65	68.49	67.27	68.33	359729
2012-01-19	68.35	70.00	68.35	69.85	866756
2012-01-20	69.70	70.22	69.53	70.00	537412
2012-01-23	69.68	70.06	68.00	68.60	528519
2012-01-24	68.35	68.70	67.44	67.50	719731
2012-01-25	67.33	68.11	67.31	67.98	470049
2012-01-26	68.48	68.77	68.18	68.43	353757
2012-01-27	68.09	68.49	67.60	67.67	247322
2012-01-30	67.06	67.53	66.88	67.38	543603
2012-01-31	67.84	67.86	65.85	66.77	602405
2012-02-01	67.25	68.00	67.17	67.57	416889
2012-02-02	67.76	68.06	66.74	66.85	582220
2012-02-03	67.50	68.64	61.20	67.58	3843680
2012-02-06	66.87	67.25	65.86	66.72	526966
2012-02-07	66.53	67.36	65.81	67.00	689358
2012-02-08	67.00	67.18	66.00	66.45	328626
2012-02-09	66.57	67.73	66.07	67.21	445067
2012-02-10	66.37	66.47	65.26	65.54	447534
2012-02-13	65.85	66.80	65.49	65.75	448584
2012-02-14	65.58	66.58	65.34	65.86	408694
2012-02-15	65.89	66.25	64.85	65.28	422198
2012-02-16	65.21	66.56	65.21	66.28	474844
2012-02-17	66.66	67.77	66.66	67.49	499686
2012-02-21	67.69	67.82	66.93	67.40	285434
2012-02-22	67.27	67.79	67.07	67.74	285768
2012-02-23	67.66	68.27	66.85	68.16	276558
2012-02-24	68.07	69.20	67.43	68.25	342800
2012-02-27	67.76	68.74	67.30	68.57	371696
2012-02-28	68.40	68.63	67.41	68.01	390500
2012-02-29	68.03	68.91	67.78	68.62	342367
2012-03-01	68.70	69.81	68.20	69.51	555009
2012-03-02	69.30	69.61	68.37	68.57	234353
2012-03-05	68.37	68.47	67.90	68.11	376436
2012-03-06	67.63	67.71	66.85	67.22	319501
2012-03-07	67.42	68.49	67.29	67.96	319268
2012-03-08	68.48	68.90	67.63	68.57	220888
2012-03-09	68.60	69.28	68.25	68.73	234582
2012-03-12	68.89	69.03	68.37	68.88	163185
2012-03-13	69.15	70.61	68.53	69.99	570839
2012-03-14	70.16	70.38	69.22	69.77	294224
2012-03-15	69.71	70.05	69.27	69.28	461019
2012-03-16	69.41	69.85	68.65	68.77	578717
2012-03-19	68.64	69.82	68.55	69.22	247024
2012-03-20	68.71	68.76	68.01	68.33	178145
2012-03-21	68.33	68.33	67.34	68.18	428302
2012-03-22	67.55	67.86	66.67	66.90	464307
2012-03-23	66.78	67.11	65.58	66.89	557116
2012-03-26	67.48	67.68	66.58	66.67	293936
2012-03-27	66.71	66.95	66.00	66.04	407260
2012-03-28	66.18	66.75	65.67	66.17	334237
2012-03-29	65.71	66.25	64.87	65.94	317852
2012-03-30	66.31	66.34	65.40	65.79	375210
2012-04-02	65.36	66.98	65.28	66.29	495824
2012-04-03	66.27	66.34	65.42	66.31	266087
2012-04-04	65.59	66.00	65.00	65.39	253948
2012-04-05	65.30	65.53	64.96	64.99	192283
2012-04-09	64.23	64.62	63.35	64.37	370712
2012-04-10	64.22	64.36	62.49	62.65	421322
2012-04-11	63.07	63.35	62.73	63.06	288970
2012-04-12	63.06	65.26	63.06	64.22	456107
2012-04-13	63.92	64.10	63.41	63.61	268108
2012-04-16	63.79	64.29	63.46	63.92	250412
2012-04-17	64.19	64.94	64.05	64.35	322830
2012-04-18	64.17	64.87	63.91	64.62	416519
2012-04-19	64.51	64.81	64.12	64.54	707464
2012-04-20	64.54	64.69	63.50	63.52	533183
2012-04-23	62.82	63.10	61.70	63.05	614170
2012-04-24	63.09	63.66	62.31	62.48	419778
2012-04-25	62.91	63.87	62.42	63.78	427367
2012-04-26	63.80	67.36	63.39	66.33	1429938
2012-04-27	66.52	67.11	66.38	66.80	632551
2012-04-30	66.62	66.79	65.53	66.37	561354
2012-05-01	66.24	67.05	65.75	66.33	485495
2012-05-02	65.93	66.85	65.48	66.70	314722
2012-05-03	66.83	66.91	65.02	65.39	344814
2012-05-04	65.00	65.10	64.09	64.64	268319
2012-05-07	64.40	64.93	63.99	64.66	323291
2012-05-08	64.53	64.59	63.02	64.28	453342
2012-05-09	63.63	63.96	62.58	63.35	605166
2012-05-10	63.88	63.98	62.02	62.21	798468
2012-05-11	61.76	62.52	61.19	62.00	855334
2012-05-14	61.19	61.67	60.69	61.00	510199
2012-05-15	61.00	61.81	60.43	60.72	482981
2012-05-16	60.86	61.60	60.77	61.04	419674
2012-05-17	61.33	61.50	53.58	56.09	3795207
2012-05-18	55.48	56.55	54.56	55.18	1548809
2012-05-21	55.43	56.01	54.68	55.35	1945747
2012-05-22	55.29	56.04	55.08	55.95	785212
2012-05-23	55.84	56.72	54.65	56.38	1040946
2012-05-24	56.38	56.71	55.48	55.95	606160
2012-05-25	55.98	56.31	55.18	55.30	280754
2012-05-29	55.69	56.29	55.35	55.90	413417
2012-05-30	55.48	55.48	54.08	54.10	384450
2012-05-31	54.05	54.47	52.41	52.78	1168985
2012-06-01	51.47	52.51	51.17	51.32	899695
2012-06-04	51.27	51.47	50.29	50.64	560298
2012-06-05	50.50	50.99	50.05	50.86	698716
2012-06-06	51.11	52.14	50.99	51.67	812631
2012-06-07	52.26	52.27	50.37	50.44	520245
2012-06-08	50.41	51.14	50.00	51.03	329987
2012-06-11	51.43	51.69	50.03	50.13	270884
2012-06-12	50.23	50.55	49.76	50.27	440038
2012-06-13	50.06	50.38	49.66	50.09	618541
2012-06-14	50.20	50.56	49.65	50.22	853405
2012-06-15	50.46	52.15	50.28	51.40	904868
2012-06-18	51.12	51.73	50.62	51.44	419019
2012-06-19	51.56	52.38	51.45	52.05	541756
2012-06-20	51.58	51.86	50.75	51.86	589165
2012-06-21	51.75	51.94	51.32	51.53	732167
2012-06-22	51.60	51.74	51.00	51.10	587769
2012-06-25	44.93	45.90	42.78	45.45	4441121
2012-06-26	45.38	45.90	44.77	45.39	1279921
2012-06-27	45.39	46.00	45.05	45.85	775032
2012-06-28	43.84	46.45	43.84	46.43	587528
2012-06-29	47.27	47.56	46.65	47.08	707574
2012-07-02	48.98	48.98	46.36	46.96	771855
2012-07-03	47.02	48.34	46.86	47.92	355268
2012-07-05	47.83	47.91	47.04	47.44	446725
2012-07-06	46.96	47.27	46.30	47.00	427437
2012-07-09	47.02	47.22	46.66	46.97	378811
2012-07-10	47.19	47.38	45.72	46.24	377495
2012-07-11	46.22	46.69	45.91	46.52	362063
2012-07-12	46.22	46.94	45.89	46.64	283184
2012-07-13	46.87	48.56	46.87	48.05	373506
2012-07-16	47.90	48.07	47.04	47.26	528187
2012-07-17	47.41	47.50	45.89	46.65	508589
2012-07-18	46.56	48.14	46.35	48.07	502872
2012-07-19	48.15	49.58	48.15	48.43	467780
2012-07-20	48.14	48.38	47.32	47.52	317713
2012-07-23	46.64	47.30	46.13	46.90	322844
2012-07-24	46.95	46.95	45.90	46.49	192778
2012-07-25	47.01	47.79	46.38	46.88	549449
2012-07-26	50.01	55.60	50.01	53.51	1564622
2012-07-27	53.85	55.23	53.22	54.79	598775
2012-07-30	54.61	54.83	52.94	53.20	429581
2012-07-31	52.98	53.33	52.10	52.77	422094
2012-08-01	53.07	53.37	52.56	52.84	339323
2012-08-02	52.42	53.53	52.25	52.74	230757
2012-08-03	53.79	54.81	53.56	54.12	348545
2012-08-06	54.20	54.68	53.60	53.64	179459
2012-08-07	53.82	54.84	53.49	53.82	224586
2012-08-08	53.63	54.07	53.03	53.87	326029
2012-08-09	53.68	54.36	53.46	53.85	174371
2012-08-10	53.51	53.92	53.17	53.81	174926
2012-08-13	53.58	53.65	52.18	52.75	247672
2012-08-14	52.91	53.67	52.64	52.80	246152
2012-08-15	52.81	54.35	52.32	54.23	265543
2012-08-16	54.36	55.71	54.31	55.28	401172
2012-08-17	55.38	55.66	54.79	55.36	233691
2012-08-20	55.18	55.74	54.54	54.65	368210
2012-08-21	54.71	55.08	52.25	53.22	686420
2012-08-22	53.28	54.16	52.70	53.73	343608
2012-08-23	53.59	53.89	52.89	52.96	190012
2012-08-24	52.86	52.86	51.97	52.28	413048
2012-08-27	52.30	52.37	51.83	51.95	218024
2012-08-28	51.73	52.43	51.33	52.09	231689
2012-08-29	52.09	52.20	51.46	51.60	176812
2012-08-30	51.45	51.99	51.25	51.71	306162
2012-08-31	52.03	53.31	51.74	52.65	493429
2012-09-04	52.59	54.00	52.30	53.88	501769
2012-09-05	54.83	56.82	54.49	55.99	862019
2012-09-06	56.40	57.78	56.06	57.36	541564
2012-09-07	57.25	58.21	57.19	57.96	368813
2012-09-10	58.03	58.68	57.70	57.85	549917
2012-09-11	57.76	57.83	57.19	57.66	413236
2012-09-12	57.98	57.99	57.34	57.83	223662
2012-09-13	57.81	58.44	57.25	58.07	239446
2012-09-14	58.25	58.83	58.12	58.55	286048
2012-09-17	58.50	58.71	57.64	57.85	220156
2012-09-18	57.59	57.83	57.11	57.42	193728
2012-09-19	57.59	57.97	57.00	57.17	246526
2012-09-20	56.96	56.97	56.25	56.53	334223
2012-09-21	56.92	57.46	56.25	56.26	395767
2012-09-24	56.04	56.58	55.71	56.57	282368
2012-09-25	56.70	57.01	55.00	55.21	288284
2012-09-26	55.30	55.94	55.04	55.35	341517
2012-09-27	55.67	55.94	55.06	55.60	296865
2012-09-28	55.35	55.68	54.82	55.28	210317
2012-10-01	55.45	55.86	54.83	55.39	470390
2012-10-02	55.72	56.38	55.36	56.32	460168
2012-10-03	56.26	56.77	55.53	55.71	318736
2012-10-04	55.97	56.82	55.70	56.70	277204
2012-10-05	56.87	57.26	56.55	56.69	248463
2012-10-08	56.45	57.12	56.04	56.16	183995
2012-10-09	56.20	57.14	55.51	56.82	327663
2012-10-10	56.84	57.33	55.96	56.25	228357
2012-10-11	56.55	56.87	55.97	56.06	148281
2012-10-12	56.25	56.44	55.60	55.90	134376
2012-10-15	56.03	57.32	55.72	57.21	209087
2012-10-16	57.41	58.55	57.41	58.43	225198
2012-10-17	58.34	59.40	58.16	59.27	306994
2012-10-18	59.11	60.44	58.68	60.44	465829
2012-10-19	60.21	60.34	58.65	58.93	324670
2012-10-22	58.75	59.17	57.99	58.59	263435
2012-10-23	57.97	59.62	57.61	59.61	304667
2012-10-24	59.60	59.88	58.88	59.22	327737
2012-10-25	59.20	59.44	55.00	55.18	878735
2012-10-26	56.35	58.24	56.35	58.13	905846
2012-10-31	58.08	59.03	57.06	57.48	1195295
2012-11-01	57.61	59.44	57.46	59.37	458764
2012-11-02	59.49	59.74	57.03	57.09	351137
2012-11-05	56.97	57.32	56.63	57.15	239004
2012-11-06	57.54	57.69	56.65	57.52	237176
2012-11-07	57.38	57.40	56.17	56.73	204266
2012-11-08	56.36	56.70	54.61	54.81	316119
2012-11-09	54.65	54.65	53.60	53.89	397763
2012-11-12	54.17	54.86	53.86	54.54	153518
2012-11-13	54.21	55.38	54.14	54.99	213018
2012-11-14	55.26	55.80	54.09	54.29	558802
2012-11-15	54.16	55.54	53.99	54.97	399543
2012-11-16	54.88	55.20	53.96	54.94	217098
2012-11-19	55.59	56.76	54.84	56.56	384661
2012-11-20	56.48	56.79	55.56	56.53	285091
2012-11-21	56.59	56.98	56.09	56.50	115645
2012-11-23	56.72	57.23	56.11	57.22	93967
2012-11-26	56.95	57.69	56.60	56.99	130575
2012-11-27	56.89	57.06	56.19	56.23	258493
2012-11-28	56.49	58.22	56.14	58.00	929092
2012-11-29	58.64	59.15	58.00	58.31	308852
2012-11-30	58.32	58.32	57.13	57.88	428509
2012-12-03	58.25	58.53	57.40	57.86	558887
2012-12-04	57.61	57.80	56.57	57.41	454655
2012-12-05	57.59	58.17	57.19	57.77	168348
2012-12-06	57.60	58.09	56.84	57.34	365578
2012-12-07	57.48	58.06	57.17	57.30	179239
2012-12-10	57.49	58.11	56.90	57.82	330327
2012-12-11	58.06	58.06	57.58	57.96	193494
2012-12-12	58.23	58.76	57.72	57.99	393590
2012-12-13	57.84	58.16	57.31	57.67	178148
2012-12-14	57.45	58.64	57.29	58.16	299554
2012-12-17	58.08	58.91	57.78	58.69	273280
2012-12-18	58.62	61.11	58.62	60.51	462896
2012-12-19	60.33	61.43	60.29	61.18	376397
2012-12-20	61.25	61.73	60.76	61.66	225785
2012-12-21	60.22	61.89	59.50	61.36	583032
2012-12-24	61.35	61.42	60.77	61.31	99093
2012-12-26	61.16	61.52	60.74	60.90	188417
2012-12-27	60.81	61.59	60.80	61.10	222024
2012-12-28	60.79	61.37	60.73	60.80	159737
2012-12-31	60.50	61.89	60.27	61.89	613223
2013-01-02	63.17	63.32	61.41	62.95	657331
2013-01-03	62.85	65.15	62.85	63.58	487699
2013-01-04	63.59	64.16	63.31	63.74	726367
2013-01-07	63.56	64.11	63.27	63.99	333264
2013-01-08	62.62	63.56	62.06	62.72	724587
2013-01-09	62.70	63.08	61.94	62.60	571080
2013-01-10	63.04	63.26	62.50	62.80	362614
2013-01-11	62.87	63.03	62.09	62.40	323482
2013-01-14	62.52	63.24	61.89	63.22	359640
2013-01-15	63.20	63.96	63.07	63.72	234097
2013-01-16	63.42	64.00	63.41	63.70	282802
2013-01-17	63.82	64.59	63.77	64.42	236588
2013-01-18	64.58	65.12	64.32	65.05	192380
2013-01-22	64.90	65.62	64.78	65.50	171884
2013-01-23	65.49	66.10	64.71	65.35	224499
2013-01-24	65.93	66.23	65.14	66.09	254839
2013-01-25	66.29	67.03	65.87	66.93	351778
2013-01-28	67.00	67.94	66.64	67.58	387065
2013-01-29	67.35	67.59	67.03	67.39	405922
2013-01-30	67.53	67.75	65.68	66.49	567447
2013-01-31	68.74	72.29	68.70	70.65	946012
2013-02-01	71.18	71.99	70.40	70.58	435034
2013-02-04	70.01	70.99	69.06	70.65	417390
2013-02-05	70.74	71.52	70.36	71.40	227770
2013-02-06	71.03	72.07	71.03	72.00	276160
2013-02-07	72.02	72.08	71.05	71.96	215629
2013-02-08	72.05	72.20	71.57	71.90	221324
2013-02-11	71.98	71.98	71.03	71.36	267904
2013-02-12	71.59	71.82	70.77	71.61	273127
2013-02-13	71.84	72.76	71.54	72.76	321575
2013-02-14	72.45	74.72	72.45	74.65	342555
2013-02-15	74.89	75.40	74.17	75.03	365515
2013-02-19	75.04	76.29	74.97	76.23	614040
2013-02-20	76.00	76.16	74.78	75.06	1066628
2013-02-21	75.08	75.16	73.48	74.40	480894
2013-02-22	74.89	75.32	74.54	74.68	202257
2013-02-25	75.03	75.13	73.10	73.10	233771
2013-02-26	73.58	74.01	73.06	73.94	193884
2013-02-27	73.92	77.05	73.92	76.71	469883
2013-02-28	76.48	77.18	75.91	75.98	275073
2013-03-01	75.53	76.31	74.96	75.13	438268
2013-03-04	74.96	75.78	74.36	75.49	361463
2013-03-05	75.50	76.61	75.36	76.37	349026
2013-03-06	76.52	76.76	75.26	75.69	187703
2013-03-07	74.99	75.76	74.56	75.39	278259
2013-03-08	75.72	76.00	75.09	75.45	344813
2013-03-11	75.23	76.02	75.04	75.93	245641
2013-03-12	76.21	78.02	75.30	75.84	414996
2013-03-13	76.27	76.75	75.22	76.37	419664
2013-03-14	76.76	77.15	76.42	76.97	267272
2013-03-15	76.77	77.06	76.38	76.95	493499
2013-03-18	76.35	77.02	75.48	75.73	349826
2013-03-19	76.21	78.04	76.15	77.03	419857
2013-03-20	77.31	77.41	74.96	76.88	372967
2013-03-21	76.58	77.29	75.80	76.07	228304
2013-03-22	76.34	76.70	75.61	76.04	372180
2013-03-25	76.53	77.12	74.91	75.50	394630
2013-03-26	75.83	76.47	74.89	76.26	478355
2013-03-27	75.93	76.12	75.06	75.79	345796
2013-03-28	75.85	76.87	75.35	76.80	502117
2013-04-01	76.84	76.94	74.96	76.27	327908
2013-04-02	76.50	76.50	75.01	75.65	719578
2013-04-03	75.54	75.90	73.81	74.10	460355
2013-04-04	74.20	74.29	73.17	73.30	300809
2013-04-05	72.60	74.00	71.74	73.83	326185
2013-04-08	73.79	74.69	73.39	74.41	180376
2013-04-09	74.51	74.64	73.52	74.19	238715
2013-04-10	74.49	76.24	74.32	75.75	240506
2013-04-11	75.80	76.83	75.21	75.66	172225
2013-04-12	75.52	75.52	73.93	74.38	273657
2013-04-15	73.90	73.99	71.44	71.54	464147
2013-04-16	72.34	73.61	71.61	73.58	320922
2013-04-17	73.35	74.43	73.09	73.58	371632
2013-04-18	73.71	74.65	72.81	73.04	189603
2013-04-19	73.39	74.67	72.71	74.51	199880
2013-04-22	74.97	75.68	74.07	75.44	320154
2013-04-23	75.80	76.32	74.97	75.17	349248
2013-04-24	75.15	76.37	75.15	76.12	337962
2013-04-25	76.45	77.69	74.55	75.15	501387
2013-04-26	75.46	75.81	74.82	75.78	408230
2013-04-29	76.32	76.40	74.92	75.23	436787
2013-04-30	75.33	75.33	73.53	74.89	387677
2013-05-01	74.82	74.88	73.51	73.56	367466
2013-05-02	73.85	74.30	73.39	73.47	312553
2013-05-03	73.98	75.62	73.84	74.19	442035
2013-05-06	74.41	75.97	74.16	75.53	506908
2013-05-07	75.89	76.87	75.89	76.48	328115
2013-05-08	76.40	77.71	76.16	77.05	362599
2013-05-09	77.01	77.43	76.00	76.22	198184
2013-05-10	76.01	77.21	76.01	77.02	205651
2013-05-13	76.77	77.32	76.63	76.85	246562
2013-05-14	76.73	80.16	76.73	80.09	405126
2013-05-15	79.76	80.84	79.00	80.68	350927
2013-05-16	80.49	81.12	80.08	80.31	288547
2013-05-17	80.52	81.97	80.52	81.89	180014
2013-05-20	81.53	82.09	81.00	81.31	215505
2013-05-21	81.24	82.46	81.21	82.42	197563
2013-05-22	82.34	82.84	80.07	80.35	284229
2013-05-23	79.35	79.93	78.63	79.68	338787
2013-05-24	79.08	79.43	78.18	79.30	160348
2013-05-28	80.34	80.99	79.55	79.92	223740
2013-05-29	79.40	79.60	78.05	78.58	188091
2013-05-30	78.55	78.55	77.61	77.97	189778
2013-05-31	77.60	78.85	77.60	78.08	267560
2013-06-03	78.18	78.76	76.31	77.32	281804
2013-06-04	77.18	77.86	76.19	76.65	153096
2013-06-05	76.60	76.60	73.93	74.84	524706
2013-06-06	75.08	76.00	74.69	75.58	431185
2013-06-07	75.99	76.62	75.63	76.35	232616
2013-06-10	76.54	78.13	75.98	78.13	359199
2013-06-11	77.31	79.97	77.00	78.29	404426
2013-06-12	78.56	79.15	78.01	78.47	347123
2013-06-13	78.17	80.10	77.95	79.75	351839
2013-06-14	79.79	81.00	79.73	80.41	238462
2013-06-17	81.05	81.64	80.19	81.18	315352
2013-06-18	81.29	82.08	81.16	81.70	323015
2013-06-19	81.90	81.90	80.60	80.68	156481
2013-06-20	79.59	79.72	78.53	78.84	265705
2013-06-21	79.12	79.38	78.36	78.63	398889
2013-06-24	77.65	78.15	75.65	76.84	429771
2013-06-25	77.60	77.98	76.47	77.85	213487
2013-06-26	78.65	79.09	78.31	78.38	203635
2013-06-27	78.84	79.34	78.56	78.83	170022
2013-06-28	78.53	80.45	78.27	79.54	339341
2013-07-01	80.09	80.40	79.15	79.78	316806
2013-07-02	79.66	80.87	79.37	80.09	476155
2013-07-03	79.88	81.27	79.88	80.54	188737
2013-07-05	81.45	82.10	80.71	81.20	269464
2013-07-08	81.24	83.54	81.24	82.17	308181
2013-07-09	82.49	83.18	82.19	82.80	286167
2013-07-10	82.98	83.77	81.81	82.27	228545
2013-07-11	83.42	83.72	81.98	82.73	352578
2013-07-12	82.64	83.13	82.36	82.67	114478
2013-07-15	82.70	83.90	82.70	83.65	160504
2013-07-16	83.88	83.95	80.77	81.09	328811
2013-07-17	81.42	82.59	81.12	82.52	242157
2013-07-18	82.56	83.26	82.35	83.22	230388
2013-07-19	83.28	84.65	82.98	83.07	164032
2013-07-22	83.14	84.29	83.14	84.04	221579
2013-07-23	84.15	84.33	82.00	82.62	243436
2013-07-24	82.91	82.94	81.84	82.86	334918
2013-07-25	82.75	82.75	79.80	82.06	517342
2013-07-26	81.57	83.13	81.33	82.85	210019
2013-07-29	82.87	83.47	82.69	83.25	235682
2013-07-30	83.55	84.37	83.29	84.06	262326
2013-07-31	84.17	85.09	84.00	84.46	382807
2013-08-01	85.41	88.48	85.41	86.96	693041
2013-08-02	86.40	87.02	86.03	86.83	267604
2013-08-05	86.62	86.89	85.17	85.57	321402
2013-08-06	85.17	85.50	83.71	84.67	358877
2013-08-07	84.19	85.49	84.09	85.43	217352
2013-08-08	86.10	86.69	85.00	85.39	185721
2013-08-09	85.28	85.81	84.23	84.91	120423
2013-08-12	84.50	85.69	83.83	85.19	114024
2013-08-13	85.34	85.56	83.92	84.11	260096
2013-08-14	83.81	83.97	83.14	83.63	174193
2013-08-15	82.91	83.01	81.73	82.55	180090
2013-08-16	82.46	83.58	81.78	83.19	165365
2013-08-19	83.17	83.62	82.63	83.05	220765
2013-08-20	83.23	84.50	82.78	84.35	162210
2013-08-21	84.16	84.48	83.05	83.38	214265
2013-08-22	83.69	84.62	83.21	84.25	170930
2013-08-23	84.47	84.92	83.66	84.81	150386
2013-08-26	85.00	85.22	84.18	84.23	177896
2013-08-27	83.32	83.65	82.09	82.24	138772
2013-08-28	82.40	83.01	82.02	82.50	136395
2013-08-29	82.39	83.51	81.88	82.05	190776
2013-08-30	82.29	82.29	80.30	80.43	217818
2013-09-03	81.32	81.85	79.33	80.48	785273
2013-09-04	80.50	81.37	80.15	80.72	398314
2013-09-05	80.96	82.03	80.74	81.80	381577
2013-09-06	82.23	83.72	80.90	82.77	307580
2013-09-09	83.22	84.33	83.02	83.70	204051
2013-09-10	84.19	84.28	83.07	84.04	241180
2013-09-11	84.17	85.61	84.17	85.25	427247
2013-09-12	85.40	85.73	84.81	85.55	189732
2013-09-13	85.79	86.92	85.54	86.76	406343
2013-09-16	88.06	88.71	87.58	88.11	466841
2013-09-17	88.00	88.25	87.12	87.93	243043
2013-09-18	88.04	88.59	86.89	87.92	164288
2013-09-19	88.22	89.19	87.89	88.73	254302
2013-09-20	88.59	88.59	84.87	86.83	1012341
2013-09-23	86.75	86.75	85.74	85.90	484066
2013-09-24	86.08	86.38	85.02	85.26	454035
2013-09-25	85.50	86.09	84.88	85.40	194872
2013-09-26	85.64	86.42	85.05	85.48	177442
2013-09-27	85.19	86.07	84.81	85.82	213874
2013-09-30	84.84	86.79	84.84	86.55	253663
2013-10-01	86.31	88.25	86.23	87.89	616248
2013-10-02	87.18	87.40	86.05	86.89	251714
2013-10-03	86.85	87.16	85.35	85.97	218625
2013-10-04	86.12	86.90	85.70	86.88	132912
2013-10-07	86.28	86.28	84.80	84.83	170685
2013-10-08	84.95	85.05	82.47	82.48	332650
2013-10-09	82.84	83.75	82.16	83.09	241863
2013-10-10	85.53	87.49	85.18	86.33	545355
2013-10-11	86.39	87.50	86.25	87.01	209276
2013-10-14	86.67	87.50	86.38	87.24	243738
2013-10-15	87.12	87.59	86.63	87.03	151706
2013-10-16	87.45	89.28	86.93	88.61	230869
2013-10-17	88.42	90.02	88.40	89.60	241159
2013-10-18	89.98	90.28	89.50	90.15	162614
2013-10-21	90.24	91.25	90.18	90.98	176206
2013-10-22	91.41	92.39	90.89	91.49	155115
2013-10-23	91.29	91.63	89.74	90.00	328090
2013-10-24	90.37	90.70	89.95	90.34	254147
2013-10-25	90.80	91.15	90.03	90.50	453799
2013-10-28	92.00	92.00	88.81	89.30	523931
2013-10-29	89.65	89.93	88.16	89.11	580408
2013-10-30	89.45	89.54	88.18	88.78	167027
2013-10-31	88.75	89.33	87.37	88.49	310410
2013-11-01	88.98	90.73	88.98	90.42	309846
2013-11-04	90.85	91.61	89.30	91.51	315225
2013-11-05	90.88	91.42	90.01	90.75	236873
2013-11-06	91.07	92.07	90.26	91.75	236274
2013-11-07	92.15	93.02	89.13	89.20	204733
2013-11-08	89.00	91.36	88.92	90.88	138542
2013-11-11	90.93	92.11	90.93	92.07	109673
2013-11-12	91.93	92.97	91.65	92.02	194403
2013-11-13	91.29	94.22	91.05	94.10	216240
2013-11-14	94.43	95.77	93.93	94.60	461582
2013-11-15	94.71	95.46	94.44	95.17	182098
2013-11-18	95.59	95.59	92.86	93.33	282573
2013-11-19	93.28	94.40	92.88	93.34	366252
2013-11-20	93.74	94.03	92.87	93.22	165558
2013-11-21	93.49	94.64	93.41	94.23	255234
2013-11-22	94.27	94.59	93.54	94.52	156051
2013-11-25	94.68	94.91	93.48	93.97	167553
2013-11-26	93.99	94.43	93.35	94.27	173511
2013-11-27	94.61	94.75	93.60	94.26	157075
2013-11-29	94.55	95.15	94.31	94.45	81149
2013-12-02	94.39	95.97	94.10	94.43	209195
2013-12-03	94.10	94.71	93.66	94.03	132723
2013-12-04	93.61	95.02	92.80	93.74	334893
2013-12-05	93.32	94.30	92.98	94.02	166167
2013-12-06	95.13	95.41	93.96	94.34	200148
2013-12-09	94.50	95.45	93.01	93.59	232907
2013-12-10	93.27	93.90	92.36	92.65	211965
2013-12-11	92.81	93.06	90.63	90.75	273583
2013-12-12	90.80	91.53	90.70	90.80	243398
2013-12-13	91.09	91.75	90.65	90.98	297079
2013-12-16	94.88	94.88	91.82	93.04	460795
2013-12-17	93.15	94.52	92.87	94.31	287470
2013-12-18	94.45	95.13	92.74	95.04	202651
2013-12-19	94.84	95.73	94.01	95.38	201033
2013-12-20	95.70	97.88	95.38	97.71	641172
2013-12-23	98.11	98.92	97.26	98.15	251884
2013-12-24	98.06	98.89	98.06	98.48	84748
2013-12-26	98.50	98.90	97.93	98.67	247632
2013-12-27	98.53	99.01	98.00	98.73	166557
2013-12-30	98.82	98.84	97.60	97.92	154598
2013-12-31	98.15	99.41	98.04	99.25	153088
2014-01-02	99.15	99.15	96.34	96.85	353811
2014-01-03	97.02	97.97	96.70	96.94	368241
2014-01-06	96.00	96.32	94.43	95.54	460056
2014-01-07	95.88	96.80	95.34	96.80	317880
2014-01-08	96.80	97.27	95.91	97.03	162236
2014-01-09	97.44	97.98	96.12	96.73	243005
2014-01-10	96.83	98.28	96.68	98.15	164692
2014-01-13	98.00	98.25	95.32	95.70	357748
2014-01-14	95.79	98.79	95.73	97.89	379675
2014-01-15	98.00	100.63	97.92	100.34	488084
2014-01-16	100.12	103.26	100.06	102.52	747390
2014-01-17	102.72	102.96	101.69	102.29	493190
2014-01-21	103.31	103.89	100.24	102.02	314315
2014-01-22	102.30	103.77	102.07	103.71	224886
2014-01-23	103.21	103.55	102.15	102.70	411201
2014-01-24	102.10	102.10	98.00	98.15	393001
2014-01-27	99.13	99.92	96.88	98.89	700116
2014-01-28	98.90	100.59	98.84	99.98	433734
2014-01-29	98.46	101.00	97.87	98.77	625045
2014-01-30	98.46	99.92	97.10	97.29	812347
2014-01-31	95.86	100.18	95.41	99.79	843328
2014-02-03	99.77	100.69	93.51	93.64	1082124
2014-02-04	94.12	96.23	92.86	96.14	544690
2014-02-05	95.70	96.12	93.95	95.69	396564
2014-02-06	95.97	99.03	95.44	98.51	667219
2014-02-07	98.97	100.93	97.98	98.21	636024
2014-02-10	98.27	99.39	97.18	97.74	595619
2014-02-11	97.65	99.99	97.47	99.65	540170
2014-02-12	99.78	100.72	98.97	99.32	457202
2014-02-13	98.30	101.95	98.30	100.85	577997
2014-02-14	100.75	101.98	100.34	101.41	507971
2014-02-18	101.55	102.10	100.51	101.60	242082
2014-02-19	101.35	101.80	98.82	99.17	297649
2014-02-20	99.54	100.06	98.66	99.85	297976
2014-02-21	100.05	101.67	99.62	101.12	414441
2014-02-24	101.20	104.03	101.01	102.50	534553
2014-02-25	102.41	103.01	101.05	101.46	570100
2014-02-26	101.72	103.70	101.01	102.24	481725
2014-02-27	102.11	104.15	101.76	103.82	732296
2014-02-28	103.86	104.91	103.37	104.61	586507
2014-03-03	103.33	104.91	101.32	102.52	716424
2014-03-04	104.41	105.10	103.31	104.41	299128
2014-03-05	104.41	104.77	103.45	104.33	205307
2014-03-06	104.92	104.99	103.84	104.28	546197
2014-03-07	105.00	106.93	104.55	105.67	294747
2014-03-10	105.86	105.86	104.08	104.37	504942
2014-03-11	104.60	105.03	102.67	102.96	458715
2014-03-12	102.11	104.15	102.11	104.12	479609
2014-03-13	104.31	104.86	101.65	102.39	425452
2014-03-14	101.94	102.81	101.01	101.72	479665
2014-03-17	102.40	105.13	102.03	104.74	277778
2014-03-18	106.00	106.35	105.26	105.58	525993
2014-03-19	105.58	105.96	104.33	105.25	189310
2014-03-20	104.92	105.69	103.93	105.48	186278
2014-03-21	105.31	105.76	104.84	105.19	413342
2014-03-24	104.50	104.75	101.45	102.71	822138
2014-03-25	103.11	103.42	102.33	102.49	515955
2014-03-26	103.11	103.37	98.44	98.78	909574
2014-03-27	98.53	99.67	97.80	99.55	684808
2014-03-28	100.00	101.70	99.56	100.56	475253
2014-03-31	101.68	101.93	100.73	101.25	388945
2014-04-01	101.49	101.72	100.29	101.35	449944
2014-04-02	101.69	102.91	101.24	102.71	348796
2014-04-03	102.95	103.35	100.83	101.01	288372
2014-04-04	101.60	101.90	98.85	99.15	363238
2014-04-07	98.79	99.53	96.97	97.47	515468
2014-04-08	97.57	98.21	96.50	98.10	484809
2014-04-09	98.60	100.78	98.24	100.60	458036
2014-04-10	100.54	101.00	97.68	98.37	536038
2014-04-11	97.53	99.84	97.13	98.16	565477
2014-04-14	99.10	99.38	96.00	96.87	395493
2014-04-15	96.96	98.46	96.12	98.32	260805
2014-04-16	99.15	99.94	98.64	99.89	222638
2014-04-17	100.04	101.53	99.65	101.38	444682
2014-04-21	101.31	102.26	100.87	102.23	431560
2014-04-22	102.23	102.48	101.61	102.06	416891
2014-04-23	102.02	104.20	101.92	103.02	530403
2014-04-24	103.65	103.66	101.84	102.67	391839
2014-04-25	102.21	102.82	100.35	100.60	400101
2014-04-28	101.20	101.20	98.50	99.45	371473
2014-04-29	100.08	100.53	99.20	99.52	298816
2014-04-30	99.09	100.82	99.09	100.62	411882
2014-05-01	104.20	109.86	103.50	107.84	991586
2014-05-02	107.92	109.19	106.80	106.91	649447
2014-05-05	106.48	107.84	105.26	106.78	499668
2014-05-06	106.29	107.24	105.85	106.24	559164
2014-05-07	106.33	107.23	105.09	106.70	587469
2014-05-08	106.84	107.21	105.72	105.91	585156
2014-05-09	105.93	107.49	105.27	106.81	442041
2014-05-12	107.53	109.07	107.01	107.58	476082
2014-05-13	107.75	107.81	106.63	107.12	245783
2014-05-14	107.10	108.11	105.11	105.41	379329
2014-05-15	105.04	105.56	103.24	104.96	494390
2014-05-16	105.41	106.00	104.31	105.77	182531
2014-05-19	105.54	107.34	105.24	106.93	454945
2014-05-20	106.59	106.59	104.84	105.72	470169
2014-05-21	106.17	106.77	105.06	105.34	436006
2014-05-22	105.59	108.64	105.10	108.56	563616
2014-05-23	108.56	108.78	107.44	108.38	489014
2014-05-27	109.36	111.13	109.30	110.66	295018
2014-05-28	110.96	111.39	109.53	109.74	498784
2014-05-29	110.44	111.25	109.72	110.25	321423
2014-05-30	110.31	110.83	109.89	110.55	235974
2014-06-02	110.96	111.95	110.54	111.88	430673
2014-06-03	111.34	112.28	110.95	111.93	595867
2014-06-04	111.38	113.46	111.38	113.01	478323
2014-06-05	113.20	114.27	112.47	114.06	361250
2014-06-06	114.24	114.48	113.64	114.12	342311
2014-06-09	114.60	115.05	113.69	114.58	365355
2014-06-10	114.15	114.49	113.12	113.79	256925
2014-06-11	113.36	114.28	112.56	114.04	162142
2014-06-12	113.84	114.24	112.52	113.63	354081
2014-06-13	113.86	114.09	113.14	113.60	290078
2014-06-16	113.57	114.88	113.07	114.11	270431
2014-06-17	113.69	115.46	112.88	114.21	430048
2014-06-18	114.50	115.42	114.23	115.02	511885
2014-06-19	115.39	116.63	114.71	116.39	387751
2014-06-20	116.22	116.22	114.90	115.30	481478
2014-06-23	115.55	116.31	114.82	115.38	189140
2014-06-24	115.32	116.08	114.02	114.06	251928
2014-06-25	114.05	115.83	113.62	115.64	500658
2014-06-26	115.47	116.47	114.51	115.78	184203
2014-06-27	115.73	116.73	115.15	115.64	686462
2014-06-30	116.02	117.18	115.01	117.14	470952
2014-07-01	117.95	118.29	116.72	117.53	584896
2014-07-02	117.55	118.23	116.67	116.98	229711
2014-07-03	117.46	117.82	116.61	117.82	174311
2014-07-07	117.46	117.49	115.85	116.35	373505
2014-07-08	116.35	116.65	115.01	116.24	372331
2014-07-09	116.85	117.31	115.69	116.14	249316
2014-07-10	114.11	116.99	114.11	115.96	296143
2014-07-11	116.25	116.94	115.69	116.49	206418
2014-07-14	117.46	119.59	117.32	118.58	350294
2014-07-15	118.38	118.85	117.05	117.52	259372
2014-07-16	118.00	118.87	117.35	117.86	473232
2014-07-17	117.12	119.00	116.57	116.76	266629
2014-07-18	117.31	118.90	116.85	118.77	260568
2014-07-21	118.21	118.52	117.49	117.97	267001
2014-07-22	118.63	119.52	118.33	119.49	202666
2014-07-23	119.69	120.00	118.94	119.80	187780
2014-07-24	120.20	121.48	119.55	121.06	386489
2014-07-25	120.59	121.34	119.56	120.01	167067
2014-07-28	120.01	120.40	118.22	119.01	257921
2014-07-29	119.02	119.50	117.49	117.49	255443
2014-07-30	117.62	119.07	117.38	117.74	296808
2014-07-31	119.25	120.24	116.00	116.46	600887
2014-08-01	116.49	117.94	115.03	115.81	418816
2014-08-04	115.81	116.75	114.79	116.66	235243
2014-08-05	116.01	117.33	115.17	115.90	297395
2014-08-06	115.49	116.64	115.03	115.60	155582
2014-08-07	115.89	116.83	114.35	114.95	204178
2014-08-08	114.80	116.71	114.32	116.51	144898
2014-08-11	117.45	119.58	117.04	117.76	352408
2014-08-12	117.40	117.99	116.21	116.72	210546
2014-08-13	117.42	118.56	116.65	118.45	223762
2014-08-14	118.74	119.78	118.24	119.42	251137
2014-08-15	120.00	120.08	118.09	119.29	243324
2014-08-18	119.91	120.95	119.78	120.82	195600
2014-08-19	121.00	121.55	120.54	120.89	157067
2014-08-20	120.27	121.48	119.92	120.97	227577
2014-08-21	121.46	121.72	120.15	121.12	169616
2014-08-22	120.77	121.62	120.55	121.19	159632
2014-08-25	121.52	122.16	120.85	121.49	152342
2014-08-26	121.58	122.03	120.16	120.32	239943
2014-08-27	120.69	120.84	119.84	120.20	204046
2014-08-28	119.87	120.03	118.84	119.51	167028
2014-08-29	119.81	120.00	118.66	119.29	151823
2014-09-02	119.74	121.60	119.74	120.63	435300
2014-09-03	121.16	121.42	119.87	120.33	327969
2014-09-04	120.32	120.92	119.75	120.04	270555
2014-09-05	119.74	121.96	119.61	121.96	177266
2014-09-08	121.55	122.75	121.55	122.66	269587
2014-09-09	122.21	122.88	120.87	120.97	177653
2014-09-10	121.28	121.71	119.82	121.68	250626
2014-09-11	121.33	123.32	121.26	123.25	301198
2014-09-12	123.00	123.35	122.12	122.66	258074
2014-09-15	122.72	123.26	121.74	122.54	189682
2014-09-16	122.03	123.92	121.55	123.19	315753
2014-09-17	123.45	124.12	122.41	123.24	290435
2014-09-18	123.73	123.73	122.69	122.73	202709
2014-09-19	123.50	123.50	121.39	121.67	386963
2014-09-22	121.39	121.39	118.02	118.73	444878
2014-09-23	118.43	119.18	117.70	117.79	281675
2014-09-24	117.74	118.39	116.48	118.05	232352
2014-09-25	117.56	117.81	116.42	117.07	384270
2014-09-26	117.20	119.35	117.15	118.86	284498
2014-09-29	118.20	119.63	116.97	119.48	241666
2014-09-30	119.14	120.06	117.66	117.85	559980
2014-10-01	117.78	117.78	111.91	113.11	974201
2014-10-02	113.06	113.80	110.09	113.30	444437
2014-10-03	114.10	115.41	112.95	115.08	373203
2014-10-06	115.62	116.33	113.86	114.14	353105
2014-10-07	113.75	113.75	111.02	111.08	322641
2014-10-08	111.05	111.50	107.73	110.07	771350
2014-10-09	110.07	110.07	104.28	105.23	694105
2014-10-10	105.40	105.65	102.44	103.15	696673
2014-10-13	103.43	105.07	99.58	99.83	585525
2014-10-14	100.40	100.70	96.91	99.63	822045
2014-10-15	97.63	99.90	95.03	99.12	1210472
2014-10-16	96.96	102.67	96.96	101.78	718453
2014-10-17	102.92	105.19	102.03	104.39	598592
2014-10-20	103.91	105.80	102.44	105.07	576725
2014-10-21	106.81	110.22	106.81	110.13	775883
2014-10-22	110.53	111.09	106.82	107.01	464647
2014-10-23	108.78	111.06	108.16	110.29	464348
2014-10-24	110.72	111.92	109.51	111.89	491814
2014-10-27	111.27	111.27	107.61	110.18	474017
2014-10-28	110.58	112.26	110.38	112.02	402569
2014-10-29	112.36	112.98	109.78	112.04	403982
2014-10-30	111.00	111.00	106.44	108.07	1039662
2014-10-31	109.85	110.70	107.13	110.58	551817
2014-11-03	110.58	112.22	109.41	110.90	419573
2014-11-04	110.74	110.74	105.14	105.42	707074
2014-11-05	106.56	106.56	103.45	105.63	573660
2014-11-06	105.68	106.23	105.23	105.83	455499
2014-11-07	105.88	106.00	104.68	105.53	424657
2014-11-10	105.52	106.68	105.50	105.90	399701
2014-11-11	105.83	106.26	105.07	106.04	388527
2014-11-12	105.54	106.69	105.40	106.25	471910
2014-11-13	106.27	106.73	105.62	105.84	44541
2014-11-14	105.09	106.13	104.39	104.75	683401
2014-11-17	104.40	105.11	102.16	103.00	616559
2014-11-18	102.91	103.28	100.01	100.25	892322
2014-11-19	100.27	102.42	99.65	101.95	445729
2014-11-20	101.64	103.23	101.18	102.47	449032
2014-11-21	103.77	104.66	102.94	103.64	449640
2014-11-24	103.80	104.13	103.17	103.84	300535
2014-11-25	103.89	105.08	103.51	103.65	346498
2014-11-26	103.92	104.02	102.30	102.47	496288
2014-11-28	99.50	99.68	95.60	96.14	776901
2014-12-01	95.34	95.84	89.88	90.02	1626436
2014-12-02	90.50	91.08	89.96	90.16	737299
2014-12-03	88.21	90.09	87.50	89.37	878271
2014-12-04	89.12	90.41	88.32	89.61	685812
2014-12-05	89.88	90.52	89.29	89.76	659154
2014-12-08	88.31	88.97	85.44	86.16	928502
2014-12-09	84.76	87.44	84.35	87.26	944968
2014-12-10	86.76	87.47	86.18	87.16	1022994
2014-12-11	87.84	88.82	87.25	87.48	736226
2014-12-12	86.44	87.69	86.30	86.84	649677
2014-12-15	87.64	87.66	85.03	85.80	831600
2014-12-16	84.83	87.03	84.49	85.23	704599
2014-12-17	85.45	88.99	84.82	88.75	607153
2014-12-18	84.55	86.11	78.84	80.32	2377041
2014-12-19	80.10	81.12	79.44	80.86	1287796
2014-12-22	80.32	80.84	79.53	80.41	976289
2014-12-23	80.23	82.26	79.50	82.03	622143
2014-12-24	81.68	82.25	80.98	81.25	202129
2014-12-26	81.85	83.38	81.40	82.43	420521
2014-12-29	82.43	82.95	81.42	81.54	524182
2014-12-30	81.16	81.98	80.66	80.85	517551
2014-12-31	80.85	81.97	80.26	80.74	837728
2015-01-02	81.40	81.81	79.64	81.53	590030
2015-01-05	81.19	81.35	79.39	79.83	901947
2015-01-06	80.04	80.75	77.70	77.79	1142370
2015-01-07	78.68	80.21	78.15	79.81	1038126
2015-01-08	80.42	82.53	79.92	82.07	960792
2015-01-09	82.06	82.91	81.05	82.49	755638
2015-01-12	82.10	82.20	80.56	80.67	912065
2015-01-13	81.28	81.62	76.72	77.38	1156563
2015-01-14	76.28	77.44	74.49	77.24	1254696
2015-01-15	77.63	78.54	76.55	77.28	639159
2015-01-16	76.92	78.31	76.92	78.17	534046
2015-01-20	78.40	79.08	77.38	77.57	556366
2015-01-21	77.43	79.84	77.06	78.76	711024
2015-01-22	79.36	79.78	78.56	79.04	678141
2015-01-23	78.70	79.69	78.34	79.06	585477
2015-01-26	79.22	80.12	78.88	79.94	552171
2015-01-27	77.92	79.53	77.73	78.63	692446
2015-01-28	79.10	79.10	75.06	75.51	998290
2015-01-29	75.83	76.00	70.89	72.59	2081196
2015-01-30	71.74	73.05	71.73	72.49	937272
2015-02-02	73.20	75.00	72.67	74.99	1380740
2015-02-03	75.58	79.31	75.50	79.31	1077918
2015-02-04	78.42	79.16	76.04	76.45	596467
2015-02-05	77.15	78.48	76.65	77.51	681595
2015-02-06	78.06	78.49	76.46	76.69	625346
2015-02-09	76.77	77.34	76.14	76.32	523035
2015-02-10	76.47	76.63	74.48	75.37	829191
2015-02-11	75.38	76.45	75.13	76.16	274175
2015-02-12	77.14	78.16	76.78	78.09	731183
2015-02-13	78.25	79.47	78.25	79.37	474594
2015-02-17	79.44	79.60	78.25	78.75	429529
2015-02-18	78.58	80.61	78.58	79.60	598413
2015-02-19	79.22	80.86	78.43	80.85	366489
2015-02-20	80.55	80.79	79.20	80.70	337981
2015-02-23	80.85	81.07	78.07	78.31	461511
2015-02-24	78.46	78.95	78.18	78.52	402008
2015-02-25	78.45	78.70	77.81	78.62	426793
2015-02-26	78.65	78.99	76.42	77.67	649243
2015-02-27	77.71	77.85	76.66	77.08	446160
2015-03-02	77.09	78.22	76.12	78.20	389539
2015-03-03	78.22	78.58	76.85	77.46	558768
2015-03-04	77.05	77.15	75.22	77.11	412362
2015-03-05	77.03	77.65	76.56	77.57	301520
2015-03-06	76.93	77.72	75.80	76.09	500636
2015-03-09	75.94	76.40	75.27	76.04	483995
2015-03-10	75.11	75.87	74.55	74.55	501464
2015-03-11	74.70	76.13	74.38	75.97	399400
2015-03-12	76.42	76.42	74.52	75.42	488125
2015-03-13	75.07	75.12	73.00	73.61	452255
2015-03-16	73.76	75.06	73.14	74.98	355214
2015-03-17	74.69	75.71	74.43	75.58	353218
2015-03-18	75.12	76.50	74.25	76.04	342446
2015-03-19	75.72	75.72	74.84	75.08	230908
2015-03-20	75.49	75.97	74.93	75.64	411940
2015-03-23	75.72	76.05	74.79	74.79	310165
2015-03-24	74.64	74.64	73.72	74.20	335651
2015-03-25	74.64	74.75	73.06	73.85	332500
2015-03-26	73.81	74.28	72.97	73.76	276484
2015-03-27	73.52	73.99	72.60	73.15	325926
2015-03-30	73.64	74.19	72.91	73.99	247532
2015-03-31	73.55	75.10	73.35	75.05	526810
2015-04-01	74.84	75.01	74.08	74.63	340883
2015-04-02	74.43	75.05	73.68	73.97	455226
2015-04-06	73.31	75.10	73.31	74.83	336603
2015-04-07	74.87	76.96	74.87	76.71	713250
2015-04-08	76.79	77.00	75.59	76.41	637061
2015-04-09	76.38	77.24	75.94	76.77	344630
2015-04-10	77.09	78.34	76.92	78.21	339710
2015-04-13	77.93	79.18	77.60	78.89	516550
2015-04-14	78.54	80.84	77.82	80.66	783258
2015-04-15	81.26	83.88	80.88	82.88	1078029
2015-04-16	82.74	84.23	82.04	83.71	628616
2015-04-17	82.98	83.10	81.66	81.82	490085
2015-04-20	82.15	83.10	82.03	82.48	292757
2015-04-21	82.99	83.09	81.71	82.10	375555
2015-04-22	82.00	82.48	81.82	82.17	175842
2015-04-23	82.33	84.24	81.96	83.90	511418
2015-04-24	84.04	84.04	82.00	82.31	263224
2015-04-27	82.34	83.44	82.21	83.12	595304
2015-04-28	83.36	83.66	82.53	82.76	503438
2015-04-29	82.38	82.67	81.62	81.90	977671
2015-04-30	76.77	79.05	74.60	78.53	2873618
2015-05-01	77.80	78.64	76.85	78.41	1036543
2015-05-04	78.31	79.92	78.23	79.46	749061
2015-05-05	79.71	83.13	79.06	80.98	1019058
2015-05-06	81.50	81.69	80.64	81.51	575771
2015-05-07	81.26	82.84	80.91	82.78	716877
2015-05-08	83.57	84.05	82.94	83.42	541723
2015-05-11	83.26	83.26	81.78	82.21	507444
2015-05-12	82.10	82.47	81.40	82.02	461275
2015-05-13	82.24	82.58	81.40	81.64	361187
2015-05-14	81.14	81.57	80.07	80.65	605971
2015-05-15	80.46	81.60	80.25	81.02	307229
2015-05-18	80.81	81.77	80.49	81.63	364030
2015-05-19	81.37	82.12	80.19	80.53	770850
2015-05-20	80.73	81.00	80.30	80.50	391996
2015-05-21	80.59	81.68	80.41	80.84	294040
2015-05-22	80.64	81.03	80.46	80.68	292460
2015-05-26	80.28	80.80	77.60	77.84	682700
2015-05-27	77.82	78.65	77.06	78.38	598917
2015-05-28	78.03	78.42	76.75	77.83	573765
2015-05-29	77.63	78.17	76.17	76.71	826299
2015-06-01	77.06	77.68	76.55	77.16	603206
2015-06-02	77.09	79.18	76.74	78.16	300265
2015-06-03	78.20	78.77	77.13	77.67	514870
2015-06-04	77.06	77.91	76.91	77.06	454579
2015-06-05	76.80	78.07	76.79	77.95	264010
2015-06-08	77.74	78.17	76.53	76.58	431192
2015-06-09	76.63	77.03	76.00	76.21	367294
2015-06-10	76.77	77.17	76.27	76.63	462954
2015-06-11	76.65	77.36	76.17	77.06	297629
2015-06-12	76.89	77.47	76.72	77.21	300604
2015-06-15	76.45	77.19	75.51	76.55	381190
2015-06-16	76.25	76.81	76.16	76.56	289280
2015-06-17	76.65	76.82	75.06	75.96	717887
2015-06-18	76.23	78.37	76.23	78.14	1271901
2015-06-19	78.22	79.43	78.10	78.35	1177828
2015-06-22	81.98	83.03	79.39	79.51	938896
2015-06-23	80.00	80.68	79.80	80.36	796716
2015-06-24	80.13	80.42	78.48	78.69	833251
2015-06-25	78.66	78.97	77.47	77.59	649136
2015-06-26	77.73	78.13	77.25	77.56	1644413
2015-06-29	76.87	77.93	76.50	76.55	554401
2015-06-30	77.18	77.75	76.10	76.66	544402
2015-07-01	77.07	77.47	75.91	76.78	626880
2015-07-02	76.75	77.98	76.74	77.49	323086
2015-07-06	76.80	77.88	76.14	76.16	552077
2015-07-07	76.03	77.42	74.01	77.27	512971
2015-07-08	76.48	77.39	74.61	74.97	726287
2015-07-09	75.94	77.00	74.99	75.82	403695
2015-07-10	76.72	77.46	76.20	77.26	473086
2015-07-13	77.47	78.72	77.18	78.36	490202
2015-07-14	78.22	78.56	77.48	77.60	583122
2015-07-15	77.56	78.24	76.21	76.52	567710
2015-07-16	77.00	77.59	76.85	76.99	350114
2015-07-17	77.10	77.11	75.81	75.89	301886
2015-07-20	75.79	75.96	74.98	75.23	465526
2015-07-21	75.27	76.91	75.27	75.71	298669
2015-07-22	75.31	76.27	74.86	75.02	270259
2015-07-23	75.04	75.43	73.71	73.88	325569
2015-07-24	74.01	74.07	72.35	72.63	483538
2015-07-27	71.93	72.86	71.14	72.47	466308
2015-07-28	72.79	74.00	72.48	73.69	557441
2015-07-29	73.68	75.47	73.31	75.03	872415
2015-07-30	74.86	76.58	74.12	74.23	642612
2015-07-31	74.06	74.40	72.00	72.41	637928
2015-08-03	72.73	72.83	71.03	71.40	482941
2015-08-04	71.38	72.02	70.91	71.25	440836
2015-08-05	71.79	72.33	70.94	71.64	487650
2015-08-06	71.63	72.27	71.14	71.89	326493
2015-08-07	71.54	72.25	70.33	70.70	263515
2015-08-10	71.25	73.34	70.85	73.20	288303
2015-08-11	72.46	72.86	71.17	71.70	292295
2015-08-12	70.41	71.81	70.16	71.30	654698
2015-08-13	71.22	71.30	70.01	70.41	247136
2015-08-14	70.80	71.17	69.90	70.59	196419
2015-08-17	70.15	71.26	69.64	71.25	318052
2015-08-18	70.97	71.03	69.78	70.19	281990
2015-08-19	69.79	70.29	68.97	68.98	569708
2015-08-20	68.42	69.17	67.49	67.50	569376
2015-08-21	66.77	67.61	66.31	66.33	599655
2015-08-24	62.82	67.11	62.56	64.79	645677
2015-08-25	66.52	66.56	64.15	64.23	470974
2015-08-26	65.36	65.88	64.28	65.69	623917
2015-08-27	66.64	69.05	66.29	68.86	464171
2015-08-28	68.53	70.88	68.53	70.48	556990
2015-08-31	70.02	71.10	69.76	70.53	442045
2015-09-01	69.40	70.39	68.42	68.75	513652
2015-09-02	69.14	69.52	68.09	68.97	450165
2015-09-03	69.06	70.16	68.95	69.32	314954
2015-09-04	68.39	69.30	68.24	68.89	453447
2015-09-08	70.03	70.42	69.51	70.14	332118
2015-09-09	70.71	70.98	68.91	69.08	282848
2015-09-10	69.09	69.96	68.76	69.29	334614
2015-09-11	68.66	69.02	68.09	68.60	228464
2015-09-14	68.45	68.45	67.12	67.35	240138
2015-09-15	67.38	69.27	67.25	68.94	292353
2015-09-16	68.96	70.70	68.96	70.44	286939
2015-09-17	70.50	70.78	69.26	69.46	292135
2015-09-18	68.64	69.10	67.71	67.89	565878
2015-09-21	68.43	68.71	67.62	67.76	246717
2015-09-22	66.63	66.79	64.16	65.00	667006
2015-09-23	65.02	65.02	62.47	63.28	609810
2015-09-24	62.51	62.86	61.61	61.88	660733
2015-09-25	62.32	62.83	61.08	61.50	584207
2015-09-28	60.98	61.20	59.54	60.31	542338
2015-09-29	60.45	61.18	59.95	61.07	658393
2015-09-30	61.53	62.40	61.16	61.95	461309
2015-10-01	63.61	64.13	61.53	62.10	554821
2015-10-02	61.42	62.11	61.07	62.00	797758
2015-10-05	62.40	65.41	62.11	64.83	783687
2015-10-06	65.07	65.71	64.45	64.68	786813
2015-10-07	65.36	66.83	65.06	65.54	744472
2015-10-08	65.53	67.79	64.77	67.40	586058
2015-10-09	67.76	69.05	67.56	68.72	595818
2015-10-12	68.97	68.97	66.70	66.83	362413
2015-10-13	66.31	67.37	66.03	66.36	312769
2015-10-14	66.34	67.05	66.05	66.97	332059
2015-10-15	67.08	68.13	66.51	68.10	515709
2015-10-16	68.33	68.76	66.37	66.73	535030
2015-10-19	66.31	66.61	65.11	65.78	314008
2015-10-20	65.61	67.19	65.61	66.75	283816
2015-10-21	66.95	66.99	64.75	65.05	488412
2015-10-22	65.40	65.69	63.86	64.30	678684
2015-10-23	64.77	65.16	64.16	64.55	745757
2015-10-26	64.54	64.74	63.60	63.99	417651
2015-10-27	63.30	63.35	61.39	61.76	990597
2015-10-28	61.94	63.38	61.71	63.19	1368910
2015-10-29	62.76	63.82	61.27	62.81	1457705
2015-10-30	62.75	66.08	62.65	65.29	934796
2015-11-02	65.40	66.91	65.02	66.71	544724
2015-11-03	66.60	67.05	65.31	66.89	873232
2015-11-04	66.83	67.51	66.20	67.10	624612
2015-11-05	67.26	67.91	66.64	66.99	470578
2015-11-06	66.83	67.31	66.15	67.28	255051
2015-11-09	67.42	67.51	65.43	66.27	372036
2015-11-10	65.95	66.53	64.76	65.64	592788
2015-11-11	66.08	66.16	64.29	64.38	304811
2015-11-12	64.59	64.59	62.24	62.36	660181
2015-11-13	61.99	63.18	61.71	63.00	903093
2015-11-16	62.71	63.67	61.97	63.50	600760
2015-11-17	63.60	64.11	62.75	63.30	408620
2015-11-18	63.35	64.77	63.16	63.97	519116
2015-11-19	64.07	64.55	63.55	64.37	516412
2015-11-20	64.80	65.22	64.15	64.25	466700
2015-11-23	64.12	65.12	63.57	63.67	259804
2015-11-24	63.44	64.71	63.28	64.40	653460
2015-11-25	64.46	64.62	63.79	64.39	370496
2015-11-27	64.39	64.85	63.64	63.96	117171
2015-11-30	64.00	64.85	63.75	64.60	433154
2015-12-01	64.68	65.38	64.57	65.17	466701
2015-12-02	64.99	65.45	64.00	64.39	454357
2015-12-03	64.80	64.96	62.26	62.87	298994
2015-12-04	62.77	62.98	60.99	61.24	549808
2015-12-07	60.79	61.37	58.42	58.75	549885
2015-12-08	58.16	58.39	56.52	57.50	1607062
2015-12-09	57.56	58.00	56.34	56.85	1292294
2015-12-10	56.95	57.34	56.66	56.97	745302
2015-12-11	56.19	56.42	54.44	54.71	1105002
2015-12-14	54.63	55.04	53.52	54.44	1077947
2015-12-15	54.68	55.42	54.50	54.97	614854
2015-12-16	55.23	55.73	53.73	53.95	897679
2015-12-17	53.85	54.00	50.97	51.16	810313
2015-12-18	50.88	51.92	50.42	50.86	1179096
2015-12-21	51.35	51.61	50.61	51.22	791315
2015-12-22	51.20	52.92	51.04	52.73	987325
2015-12-23	53.21	55.35	53.21	55.25	1074944
2015-12-24	55.18	56.00	54.82	54.86	206097
2015-12-28	54.63	54.63	52.94	53.13	678607
2015-12-29	53.17	54.14	53.00	53.98	506051
2015-12-30	53.99	53.99	52.11	52.91	774147
2015-12-31	52.58	53.13	52.16	52.62	1259746
2016-01-04	51.99	52.13	50.50	51.22	2007896
2016-01-05	51.24	51.66	50.32	51.25	722404
2016-01-06	50.31	50.34	48.32	48.45	1633495
2016-01-07	47.31	48.29	46.85	46.97	1132567
2016-01-08	47.35	47.35	46.42	46.84	903200
2016-01-11	47.05	47.05	45.66	46.04	592958
2016-01-12	46.62	46.93	45.51	46.32	709065
2016-01-13	46.51	47.37	45.31	45.77	1050231
2016-01-14	46.20	48.99	45.23	48.43	1099814
2016-01-15	46.66	48.38	46.26	48.35	1414571
2016-01-19	48.99	48.99	46.76	47.19	1221838
2016-01-20	46.48	49.84	45.79	49.00	1642522
2016-01-21	49.00	50.20	48.47	49.92	1434676
2016-01-22	51.15	52.69	50.61	51.71	1886052
2016-01-25	51.20	51.62	49.39	49.59	934842
2016-01-26	50.15	51.21	49.41	51.00	528098
2016-01-27	51.00	53.32	50.67	50.85	1225769
2016-01-28	44.81	49.40	44.63	48.82	2645691
2016-01-29	48.69	50.96	48.69	50.65	1192293
2016-02-01	50.00	51.50	49.73	51.23	905179
2016-02-02	50.49	50.83	50.16	50.55	1227696
2016-02-03	51.23	52.31	50.14	51.61	793790
2016-02-04	51.77	53.98	51.77	52.87	818122
2016-02-05	52.83	53.27	51.36	51.98	498914
2016-02-08	51.05	51.91	50.60	51.82	491746
2016-02-09	51.31	53.42	51.17	52.93	804963
2016-02-10	52.98	54.18	52.52	52.66	919623
2016-02-11	51.54	53.01	50.51	52.27	581338
2016-02-12	53.03	53.87	52.55	53.70	645750
2016-02-16	54.24	55.95	53.21	55.08	700089
2016-02-17	55.65	56.10	55.25	55.63	525565
2016-02-18	55.91	55.99	54.85	55.46	558586
2016-02-19	55.01	55.38	53.78	54.48	624175
2016-02-22	55.30	55.99	54.98	55.29	848920
2016-02-23	54.97	56.05	54.44	55.75	725390
2016-02-24	54.80	56.19	54.14	55.99	578870
2016-02-25	56.05	56.76	55.36	56.30	640123
2016-02-26	56.81	57.86	55.99	56.57	632892
2016-02-29	56.73	56.98	56.15	56.61	710430
2016-03-01	57.09	57.24	55.52	55.97	771869
2016-03-02	55.84	57.59	55.41	57.53	604855
2016-03-03	57.59	59.94	57.29	59.75	744308
2016-03-04	59.94	62.25	59.72	61.52	886946
2016-03-07	61.30	62.36	60.90	61.53	573461
2016-03-08	61.04	61.33	57.70	57.78	785247
2016-03-09	58.80	59.70	58.49	58.80	725601
2016-03-10	58.80	59.33	58.10	59.10	608728
2016-03-11	59.72	60.49	59.67	60.22	585972
2016-03-14	59.92	61.00	59.73	60.38	422083
2016-03-15	59.80	60.00	59.12	59.23	473592
2016-03-16	59.13	60.07	58.54	60.01	618972
2016-03-17	60.39	62.89	60.39	61.57	672479
2016-03-18	61.61	63.03	61.61	62.23	992439
2016-03-21	62.04	62.61	61.65	62.25	310042
2016-03-22	61.81	62.19	61.35	61.40	447663
2016-03-23	61.21	61.36	60.55	60.62	325672
2016-03-24	60.00	60.33	59.42	59.89	559555
2016-03-28	60.17	60.17	58.98	59.00	593023
2016-03-29	58.73	60.00	58.40	59.83	946855
2016-03-30	60.39	61.21	59.95	60.92	513416
2016-03-31	60.80	61.14	59.90	60.29	390393
2016-04-01	59.67	60.42	58.71	60.36	309838
2016-04-04	60.40	60.87	59.51	59.67	293162
2016-04-05	59.31	61.89	59.31	60.20	655917
2016-04-06	60.21	60.21	58.33	59.25	389461
2016-04-07	58.75	58.94	57.92	58.29	294730
2016-04-08	58.97	60.54	58.97	59.41	219077
2016-04-11	59.91	60.87	59.21	59.21	194412
2016-04-12	59.39	60.23	59.13	60.12	515797
2016-04-13	60.63	63.51	60.41	63.22	725403
2016-04-14	63.26	63.62	62.91	62.97	481292
2016-04-15	62.74	63.24	61.62	62.15	456490
2016-04-18	61.56	62.46	61.36	62.15	328903
2016-04-19	62.69	64.60	62.36	63.18	475953
2016-04-20	63.22	64.69	62.77	63.98	456035
2016-04-21	63.81	64.52	62.93	63.67	350096
2016-04-22	63.77	64.75	63.71	64.45	529943
2016-04-25	64.42	65.14	63.04	63.51	289217
2016-04-26	63.73	65.17	63.69	64.82	366222
2016-04-27	64.94	65.40	64.42	65.24	492511
2016-04-28	61.30	65.24	59.79	64.03	1179946
2016-04-29	63.21	64.88	62.29	63.82	696601
2016-05-02	65.00	65.41	63.96	64.89	713026
2016-05-03	64.27	65.19	63.22	64.97	700673
2016-05-04	64.68	65.27	63.07	63.27	701969
2016-05-05	63.60	64.06	61.79	62.51	589759
2016-05-06	62.07	64.25	62.07	63.99	578632
2016-05-09	63.63	64.43	63.34	63.66	455886
2016-05-10	63.73	64.53	63.57	63.77	412524
2016-05-11	63.60	64.60	62.78	63.61	326466
2016-05-12	64.07	64.26	63.20	63.92	558987
2016-05-13	63.56	64.54	63.23	63.70	780299
2016-05-16	63.84	65.76	63.43	65.08	669735
2016-05-17	65.29	69.00	65.29	68.03	1306363
2016-05-18	67.93	69.65	67.79	68.26	1004621
2016-05-19	67.49	68.70	66.83	67.73	959044
2016-05-20	68.07	69.28	67.95	69.07	412813
2016-05-23	68.78	69.37	67.80	68.00	613799
2016-05-24	68.33	68.79	67.68	68.34	380019
2016-05-25	68.73	70.06	68.58	69.40	332990
2016-05-26	69.70	71.16	69.48	69.50	508910
2016-05-27	69.61	70.21	69.23	69.82	313196
2016-05-31	70.00	70.64	69.83	70.08	336692
2016-06-01	69.31	69.74	68.18	69.17	773666
2016-06-02	68.87	70.14	68.68	69.75	314490
2016-06-03	69.86	69.86	69.02	69.31	384594
2016-06-06	69.81	71.23	69.66	71.01	375399
2016-06-07	70.93	72.77	70.93	72.31	554042
2016-06-08	72.44	73.25	72.05	72.71	336487
2016-06-09	72.14	72.59	71.78	72.39	308056
2016-06-10	71.59	71.59	70.10	70.51	327400
2016-06-13	70.04	70.54	69.36	69.69	532817
2016-06-14	69.32	70.40	68.34	68.90	430579
2016-06-15	69.21	70.14	68.56	68.67	405150
2016-06-16	68.10	68.99	67.47	68.56	622038
2016-06-17	68.65	69.72	68.65	69.21	554325
2016-06-20	70.11	70.72	69.61	69.83	406460
2016-06-21	68.90	69.20	66.06	66.62	1188530
2016-06-22	66.75	67.54	66.06	67.11	401252
2016-06-23	67.99	68.86	67.19	67.78	669358
2016-06-24	65.11	65.18	61.39	62.48	1340908
2016-06-27	61.19	61.90	59.63	60.97	927186
2016-06-28	61.73	62.99	61.73	62.30	602829
2016-06-29	63.25	65.45	62.94	64.52	594384
2016-06-30	64.22	64.22	61.25	62.39	1208063
2016-07-01	62.23	63.96	62.23	63.24	403979
2016-07-05	62.74	62.74	60.53	62.03	589089
2016-07-06	61.86	62.31	61.56	62.13	654752
2016-07-07	62.49	63.37	61.63	62.13	441416
2016-07-08	63.01	63.01	61.85	62.18	578286
2016-07-11	62.69	63.06	62.36	62.52	372393
2016-07-12	63.14	63.98	63.03	63.92	648477
2016-07-13	64.16	64.85	63.31	63.58	398911
2016-07-14	64.19	64.60	62.51	63.05	476884
2016-07-15	63.29	63.70	62.85	63.12	326750
2016-07-18	62.90	64.28	62.71	64.17	452573
2016-07-19	63.90	64.14	63.27	63.63	314920
2016-07-20	63.61	63.94	62.17	62.63	787934
2016-07-21	63.21	63.49	62.22	62.35	503259
2016-07-22	62.58	63.56	62.36	63.27	664543
2016-07-25	59.64	60.59	57.99	58.41	2416534
2016-07-26	58.35	59.22	58.35	59.13	1323989
2016-07-27	59.22	59.66	57.91	58.87	878376
2016-07-28	53.31	55.02	52.90	54.17	3208559
2016-07-29	54.00	55.25	53.59	54.49	1454561
2016-08-01	54.47	54.55	53.21	53.41	679914
2016-08-02	53.51	54.22	51.83	52.50	710749
2016-08-03	52.58	53.43	52.41	52.97	762416
2016-08-04	52.91	53.89	52.58	53.85	556503
2016-08-05	54.10	55.55	54.10	55.43	726116
2016-08-08	55.52	56.43	55.04	55.60	637004
2016-08-09	55.67	55.97	54.48	54.65	560542
2016-08-10	54.82	55.02	53.41	53.65	639650
2016-08-11	53.71	54.36	53.40	54.19	422608
2016-08-12	54.30	54.30	53.53	53.93	343971
2016-08-15	53.95	54.66	53.81	54.30	481400
2016-08-16	54.26	54.58	53.97	54.33	538479
2016-08-17	54.41	54.73	54.03	54.27	558023
2016-08-18	54.36	56.06	54.23	55.71	664671
2016-08-19	55.64	55.78	55.27	55.38	468974
2016-08-22	55.06	55.50	54.71	55.09	379161
2016-08-23	55.21	55.71	55.12	55.39	315839
2016-08-24	55.35	55.65	53.46	53.55	1042824
2016-08-25	53.48	53.78	52.60	52.99	880837
2016-08-26	53.18	53.39	51.75	51.95	824232
2016-08-29	51.89	52.34	51.40	52.12	540924
2016-08-30	52.02	52.99	51.89	52.16	559788
2016-08-31	51.81	52.31	51.20	52.10	1116271
2016-09-01	51.78	52.00	50.80	51.90	905517
2016-09-02	52.44	54.07	52.43	53.31	984079
2016-09-06	53.30	54.80	53.30	54.75	943760
2016-09-07	54.70	55.95	54.68	55.80	994382
2016-09-08	55.86	57.69	55.49	57.57	2339566
2016-09-09	57.03	57.52	56.13	56.13	1568045
2016-09-12	55.50	57.18	55.50	56.98	632427
2016-09-13	56.22	56.83	54.87	55.27	1346062
2016-09-14	55.14	56.18	55.00	55.55	1138567
2016-09-15	55.44	56.01	55.28	55.76	749063
2016-09-16	55.18	56.12	55.09	56.11	782291
2016-09-19	56.57	57.42	56.37	57.00	845659
2016-09-20	58.17	59.00	57.84	58.49	1002047
2016-09-21	59.05	59.46	58.59	59.43	473357
2016-09-22	60.32	60.65	59.55	59.91	627998
2016-09-23	59.38	60.07	59.25	59.55	371655
2016-09-26	59.40	59.78	58.92	59.04	324388
2016-09-27	58.69	59.68	58.20	59.31	617555
2016-09-28	59.57	60.62	58.48	60.24	640045
2016-09-29	60.33	60.72	59.57	60.28	491351
2016-09-30	60.80	62.37	60.26	62.16	821531
2016-10-03	61.82	62.05	60.91	61.68	513306
2016-10-04	62.11	62.92	61.70	61.85	787396
2016-10-05	62.36	62.59	61.78	61.89	637370
2016-10-06	62.12	62.30	61.41	61.81	468578
2016-10-07	61.65	62.01	60.39	60.77	525592
2016-10-10	61.35	61.84	60.86	61.01	475228
2016-10-11	60.98	61.24	59.95	60.00	462449
2016-10-12	60.00	60.47	59.63	60.24	413347
2016-10-13	59.08	59.65	58.68	58.80	609731
2016-10-14	59.23	59.42	57.94	58.58	501869
2016-10-17	58.31	58.86	57.84	58.75	603014
2016-10-18	59.73	59.73	58.07	58.19	313603
2016-10-19	58.54	60.23	57.76	59.79	913963
2016-10-20	59.46	60.92	59.46	60.44	589535
2016-10-21	59.97	60.57	59.63	60.16	560237
2016-10-24	61.35	61.35	58.84	58.98	650201
2016-10-25	58.95	59.27	56.16	56.37	1182350
2016-10-26	55.93	56.67	55.11	55.65	1049913
2016-10-27	56.65	59.52	55.31	59.34	1776128
2016-10-28	59.35	60.11	58.70	59.01	737686
2016-10-31	59.15	59.40	58.70	58.95	778014
2016-11-01	60.60	62.10	59.40	60.45	1269348
2016-11-02	59.95	60.85	59.25	60.30	682433
2016-11-03	60.15	60.50	59.50	59.80	466586
2016-11-04	59.55	60.30	58.50	58.50	474801
2016-11-07	59.45	60.80	58.95	60.65	585038
2016-11-08	60.50	62.10	59.85	60.70	365690
2016-11-09	60.90	62.80	60.60	62.50	454872
2016-11-10	62.95	65.03	62.85	64.75	808726
2016-11-11	64.40	64.58	61.80	62.15	775881
2016-11-14	62.55	65.10	61.85	64.85	703681
2016-11-15	65.30	67.35	64.55	65.20	1174575
2016-11-16	65.00	65.60	64.40	64.80	442806
2016-11-17	65.00	65.50	62.35	62.45	689273
2016-11-18	62.55	63.80	62.20	63.55	535836
2016-11-21	65.20	65.30	63.85	64.55	419306
2016-11-22	64.90	65.40	64.45	65.25	415399
2016-11-23	65.00	66.55	64.80	65.85	729382
2016-11-25	65.65	66.65	65.30	65.95	301162
2016-11-28	64.55	65.40	63.65	63.85	879648
2016-11-29	63.90	64.30	60.80	61.05	792556
2016-11-30	62.35	64.96	62.00	63.45	1278673
2016-12-01	64.05	65.35	63.50	64.90	781308
2016-12-02	64.65	65.50	64.10	65.40	406413
2016-12-05	66.25	66.40	65.50	65.95	433662
2016-12-06	65.60	66.60	65.40	66.25	409598
2016-12-07	66.30	67.75	65.95	67.25	620134
2016-12-08	67.80	69.88	66.55	69.70	688467
2016-12-09	69.70	70.05	69.00	69.35	553188
2016-12-12	69.95	70.90	68.35	69.00	584992
2016-12-13	69.55	70.40	68.45	69.10	584814
2016-12-14	68.70	69.10	66.00	66.00	493125
2016-12-15	66.25	67.30	65.50	66.65	419145
2016-12-16	66.85	67.40	65.65	66.20	547641
2016-12-19	64.95	66.80	64.95	66.80	385813
2016-12-20	67.00	68.85	67.00	68.80	554089
2016-12-21	68.60	69.15	67.70	67.95	341953
2016-12-22	67.80	68.35	66.65	66.95	321434
2016-12-23	67.05	67.40	66.30	67.00	221502
2016-12-27	67.10	67.35	66.35	66.85	297687
2016-12-28	68.35	68.35	66.40	66.75	382768
2016-12-29	66.95	67.53	65.85	66.95	247168
2016-12-30	67.05	67.25	66.40	66.50	267539
2017-01-03	67.45	67.70	65.73	66.25	594953
2017-01-04	66.40	68.60	66.40	67.90	530879
2017-01-05	67.60	68.98	67.05	68.00	429323
2017-01-06	68.20	68.55	67.15	68.30	538844
2017-01-09	67.90	68.25	65.15	65.45	508789
2017-01-10	67.00	67.00	64.55	64.90	576601
2017-01-11	65.10	66.23	64.35	65.65	504629
2017-01-12	65.55	65.75	64.15	65.20	367931
2017-01-13	65.35	66.63	65.20	66.55	464363
2017-01-17	67.15	68.35	66.60	67.00	409584
2017-01-18	66.50	66.65	65.15	66.40	386815
2017-01-19	66.65	67.45	65.00	65.10	359207
2017-01-20	65.60	66.35	65.35	65.60	393914
2017-01-23	65.15	66.08	63.65	63.95	417074
2017-01-24	64.70	66.30	64.00	66.20	470797
2017-01-25	66.00	66.85	64.65	66.75	611349
2017-01-26	66.90	67.85	66.35	67.50	582419
2017-01-27	67.15	67.95	65.90	66.20	323247
2017-01-30	65.75	65.85	64.75	65.30	729708
2017-01-31	65.10	65.10	63.60	64.45	715591
2017-02-01	65.05	65.40	63.65	64.45	680432
2017-02-02	65.75	65.75	61.65	64.65	1653944
2017-02-03	66.70	68.90	66.20	68.45	1363414
2017-02-06	68.55	69.60	68.30	68.50	887860
2017-02-07	68.65	69.05	68.15	69.00	684436
2017-02-08	68.65	69.30	67.65	69.25	374981
2017-02-09	69.40	71.43	69.40	70.70	625363
2017-02-10	71.40	72.65	71.25	72.00	578123
2017-02-13	71.95	73.40	71.95	73.00	450235
2017-02-14	72.85	73.00	71.45	71.65	514423
2017-02-15	71.65	72.10	70.85	72.05	579703
2017-02-16	72.20	72.70	70.25	70.90	316761
2017-02-17	69.80	71.60	69.80	71.30	352182
2017-02-21	71.95	72.35	71.75	71.90	362541
2017-02-22	70.50	72.10	70.50	70.90	335653
2017-02-23	71.40	71.55	69.85	69.95	439514
2017-02-24	68.90	70.08	68.55	69.85	352751
2017-02-27	69.75	71.00	69.70	70.45	558234
2017-02-28	68.70	70.28	68.70	69.20	459066
2017-03-01	70.45	71.05	69.85	70.30	627573
2017-03-02	70.20	71.15	69.60	69.85	457124
2017-03-03	69.70	70.55	68.98	70.20	609992
2017-03-06	68.30	70.70	68.30	70.55	443554
2017-03-07	70.55	70.75	68.05	68.40	602734
2017-03-08	68.30	68.85	66.65	66.80	635139
2017-03-09	66.55	67.21	66.10	66.45	840998
2017-03-10	66.70	68.30	66.70	68.25	558563
2017-03-13	68.30	68.85	67.45	68.00	496427
2017-03-14	67.55	68.03	66.35	67.90	502061
2017-03-15	68.00	69.85	67.40	69.70	591080
2017-03-16	69.95	70.58	69.25	70.10	456986
2017-03-17	70.50	70.90	69.48	70.10	620097
2017-03-20	69.80	70.15	68.65	69.00	313844
2017-03-21	69.30	69.90	67.75	67.85	504767
2017-03-22	67.45	68.45	66.80	67.65	352442
2017-03-23	67.60	68.50	67.20	67.95	227326
2017-03-24	67.95	68.45	67.20	67.55	258110
2017-03-27	66.55	67.15	66.05	66.95	450034
2017-03-28	67.00	69.10	66.80	68.75	522794
2017-03-29	69.00	69.88	68.25	69.30	394319
2017-03-30	69.45	70.00	69.00	69.35	462960
2017-03-31	69.10	70.95	68.95	70.55	534753
2017-04-03	70.70	71.30	69.18	69.30	459770
2017-04-04	69.15	70.15	68.80	70.10	219655
2017-04-05	70.80	71.25	69.80	69.95	543694
2017-04-06	70.10	71.50	70.10	71.40	355033
2017-04-07	71.10	71.55	70.95	71.10	370436
2017-04-10	71.30	72.15	70.95	71.70	318472
2017-04-11	71.25	72.20	70.25	70.65	325888
2017-04-12	70.40	70.45	68.30	68.35	315463
2017-04-13	68.45	69.40	66.75	66.75	321656
2017-04-17	67.00	67.73	66.75	67.60	372414
2017-04-18	67.15	67.65	66.80	67.40	354765
2017-04-19	69.80	70.55	68.68	68.95	830192
2017-04-20	69.70	70.85	69.20	70.35	681467
2017-04-21	70.55	70.95	69.00	70.45	282199
2017-04-24	71.75	72.80	71.20	72.10	461453
2017-04-25	72.40	73.85	72.05	73.10	635911
2017-04-26	72.80	74.50	72.35	72.40	469465
2017-04-27	72.05	74.10	69.75	71.55	694847
2017-04-28	72.15	72.15	70.35	70.60	454993
2017-05-01	70.70	71.00	69.60	70.65	469828
2017-05-02	70.75	71.30	69.70	69.85	255062
2017-05-03	68.00	70.35	67.90	68.85	286552
2017-05-04	68.60	69.75	68.15	69.70	506676
2017-05-05	69.85	72.00	69.55	71.85	513044
2017-05-08	71.80	72.70	69.90	70.15	294332
2017-05-09	70.25	70.65	68.65	69.20	675842
2017-05-10	69.50	69.55	68.15	68.40	334431
2017-05-11	68.15	68.75	67.10	67.75	290581
2017-05-12	67.45	67.90	67.08	67.45	224648
2017-05-15	68.45	69.00	67.23	67.40	435282
2017-05-16	67.40	67.80	66.58	67.10	302474
2017-05-17	66.25	66.40	65.20	65.50	375802
2017-05-18	65.20	66.43	64.55	66.00	320055
2017-05-19	67.55	67.95	66.25	67.15	274878
2017-05-22	67.70	67.95	66.65	66.95	260545
2017-05-23	67.05	68.10	66.33	67.65	255182
2017-05-24	67.50	68.20	67.35	67.90	270480
2017-05-25	67.85	68.25	67.00	67.35	398005
2017-05-26	67.35	67.85	66.75	66.80	199774
2017-05-30	66.50	66.80	65.95	66.00	428453
2017-05-31	65.40	66.55	64.85	66.25	375521
2017-06-01	66.45	68.85	66.28	68.10	392275
2017-06-02	68.10	68.75	67.55	68.05	239481
2017-06-05	67.85	68.50	67.65	67.90	213775
2017-06-06	67.45	68.00	67.08	67.80	251235
2017-06-07	67.60	68.25	67.05	67.70	216236
2017-06-08	67.55	68.65	67.25	67.75	227903
2017-06-09	68.00	69.05	67.90	68.45	257145
2017-06-12	68.65	70.00	68.25	69.00	343372
2017-06-13	69.30	70.73	69.05	70.45	358162
2017-06-14	70.35	71.70	66.25	66.55	960429
2017-06-15	65.90	67.40	64.05	64.35	631345
2017-06-16	64.15	64.85	63.50	64.35	953547
2017-06-19	64.55	65.33	64.00	65.25	525190
2017-06-20	64.85	65.20	64.20	65.00	563435
2017-06-21	64.80	65.20	62.55	62.70	882435
2017-06-22	62.90	64.35	62.60	64.15	431707
2017-06-23	64.25	65.00	63.80	64.75	573601
2017-06-26	65.00	65.25	64.35	64.90	169847
2017-06-27	64.90	65.90	64.75	64.80	293029
2017-06-28	65.15	66.50	65.15	66.35	239170
2017-06-29	66.45	67.55	66.35	66.85	484920
2017-06-30	67.00	67.80	66.43	66.85	236991
2017-07-03	67.30	68.60	66.86	67.80	164719
2017-07-05	67.70	68.00	65.95	67.20	337848
2017-07-06	67.10	68.40	66.10	66.30	560628
2017-07-07	66.35	66.75	63.65	64.30	656969
2017-07-10	64.00	64.60	63.53	64.05	874131
2017-07-11	64.25	64.65	63.25	63.45	400059
2017-07-12	63.90	64.55	63.30	64.50	416033
2017-07-13	64.60	65.25	64.10	65.15	222605
2017-07-14	65.20	65.85	64.80	65.30	230873
2017-07-17	65.20	65.45	64.25	64.75	310398
2017-07-18	64.80	65.25	63.90	64.20	293863
2017-07-19	64.20	65.35	64.00	64.85	303920
2017-07-20	64.95	65.55	64.50	64.95	262983
2017-07-21	65.00	65.25	63.90	64.55	200716
2017-07-24	64.55	64.93	64.23	64.40	359028
2017-07-25	65.15	66.60	65.00	65.40	771277
2017-07-26	65.40	65.85	64.15	65.20	597158
2017-07-27	64.45	65.25	60.75	62.00	1452857
2017-07-28	61.75	62.60	61.30	62.40	546633
2017-07-31	62.45	62.80	60.90	60.90	770213
2017-08-01	61.30	61.55	60.20	60.25	441803
2017-08-02	60.00	60.93	59.70	60.75	371086
2017-08-03	60.70	60.93	60.30	60.90	249614
2017-08-04	60.95	61.75	60.50	61.65	353454
2017-08-07	61.70	62.35	61.10	62.25	329945
2017-08-08	62.25	63.25	62.05	62.50	411744
2017-08-09	62.20	63.25	61.90	62.05	294576
2017-08-10	61.80	62.25	61.00	61.20	290558
2017-08-11	59.25	61.83	59.25	61.20	415033
2017-08-14	61.65	63.15	61.65	62.65	311547
2017-08-15	62.40	62.85	62.15	62.50	393972
2017-08-16	62.75	63.25	62.45	62.65	222176
2017-08-17	62.45	62.88	61.80	62.10	333268
2017-08-18	62.00	62.15	59.53	60.15	604326
2017-08-21	60.20	60.65	59.38	60.05	258904
2017-08-22	60.15	60.63	60.00	60.25	362460
2017-08-23	60.05	61.50	60.00	61.25	309273
2017-08-24	61.40	61.90	61.05	61.70	262588
2017-08-25	61.85	62.43	61.45	62.20	324575
2017-08-28	62.15	62.40	60.35	61.20	351882
2017-08-29	60.15	62.75	60.15	62.50	396940
2017-08-30	62.40	62.95	62.35	62.50	251340
2017-08-31	62.90	63.00	62.35	62.60	145429
2017-09-01	62.80	63.00	62.55	62.65	172569
2017-09-05	62.60	63.10	61.95	62.25	181484
2017-09-06	62.40	62.85	62.10	62.20	246691
2017-09-07	62.45	62.85	62.05	62.20	283366
2017-09-08	62.15	63.05	61.85	62.80	256148
2017-09-11	63.35	63.95	63.20	63.40	237505
2017-09-12	63.45	64.25	63.45	63.95	224861
2017-09-13	63.80	64.65	63.55	64.35	375198
2017-09-14	64.35	65.48	63.60	63.80	509467
2017-09-15	63.70	64.20	63.40	64.15	282138
2017-09-18	64.50	64.75	63.85	64.65	299703
2017-09-19	64.80	65.00	64.30	64.35	198434
2017-09-20	64.50	65.50	64.50	65.25	234137
2017-09-21	65.20	65.38	64.20	64.30	177060
2017-09-22	64.25	64.60	63.60	64.00	280584
2017-09-25	63.85	64.40	63.40	64.35	333090
2017-09-26	64.35	66.00	64.20	65.75	256848
2017-09-27	66.05	66.85	65.95	66.80	245014
2017-09-28	66.75	67.20	66.05	67.15	260364
2017-09-29	66.90	67.20	65.70	65.95	396663
2017-10-02	65.85	66.35	65.20	66.00	274205
2017-10-03	66.00	66.45	65.55	66.00	403558
2017-10-04	66.15	66.90	65.45	65.60	373615
2017-10-05	65.70	65.95	64.95	65.05	198456
2017-10-06	65.05	65.20	63.70	63.95	241132
2017-10-09	64.00	65.35	63.80	65.30	5070063
2017-10-10	65.80	65.95	64.83	64.95	153076
2017-10-11	65.05	65.75	64.88	65.60	215638
2017-10-12	65.35	66.25	65.20	66.00	168928
2017-10-13	67.10	67.10	65.80	65.95	182759
2017-10-16	66.35	66.90	65.10	65.25	320908
2017-10-17	65.25	65.60	64.95	65.25	340310
2017-10-18	65.55	66.05	64.90	66.00	249899
2017-10-19	65.70	66.23	65.00	66.05	208469
2017-10-20	66.25	66.45	65.90	66.25	185148
2017-10-23	66.15	66.65	66.00	66.55	209576
2017-10-24	66.55	67.35	66.40	66.50	177465
2017-10-25	66.50	67.85	66.00	67.65	354773
2017-10-26	67.90	68.63	67.55	68.25	303661
2017-10-27	68.30	69.45	67.70	69.40	351676
2017-10-30	69.70	70.55	69.05	69.65	534034
2017-10-31	70.00	71.10	69.50	70.85	775322
2017-11-01	72.00	72.95	70.50	70.60	624925
2017-11-02	70.85	70.85	65.10	66.70	753170
2017-11-03	66.70	68.15	66.65	67.15	554517
2017-11-06	67.55	67.60	65.90	66.05	319718
2017-11-07	66.15	67.00	65.65	65.85	285471
2017-11-08	65.50	66.10	64.60	65.55	730364
2017-11-09	65.00	65.45	63.85	63.90	324381
2017-11-10	63.80	63.95	62.60	62.80	301146
2017-11-13	62.70	63.00	61.80	62.75	451538
2017-11-14	62.50	63.20	62.35	62.80	382459
2017-11-15	62.35	62.70	61.85	62.20	380063
2017-11-16	62.50	63.40	61.80	63.30	421752
2017-11-17	63.15	63.65	62.60	62.60	303022
2017-11-20	62.75	63.20	62.20	63.15	315786
2017-11-21	63.50	64.55	63.40	64.10	444985
2017-11-22	64.35	64.60	63.65	64.00	342642
2017-11-24	63.75	64.00	62.60	63.25	505154
2017-11-27	63.05	64.25	62.50	62.60	432183
2017-11-28	62.85	63.20	61.90	63.20	410597
2017-11-29	63.20	66.00	63.20	65.90	486148
2017-11-30	66.05	67.85	66.05	67.30	464390
2017-12-01	67.40	68.00	64.75	66.60	480006
2017-12-04	67.30	68.00	66.15	66.20	639829
2017-12-05	66.05	66.40	62.95	62.95	488042
2017-12-06	62.80	63.25	62.45	63.00	494947
2017-12-07	62.85	64.25	62.85	63.95	388436
2017-12-08	64.30	64.45	63.25	64.25	845406
2017-12-11	64.15	64.55	63.25	63.75	647858
2017-12-12	64.00	64.50	63.20	63.75	358386
2017-12-13	63.95	64.50	63.40	63.60	452466
2017-12-14	63.65	64.15	63.05	63.40	550208
2017-12-15	63.55	64.95	63.50	63.85	582658
2017-12-18	64.60	65.65	64.15	65.35	549879
2017-12-19	65.20	66.35	64.95	65.60	553273
2017-12-20	65.75	66.95	65.25	66.85	433336
2017-12-21	67.10	68.90	67.05	68.40	456856
2017-12-22	68.55	69.53	68.35	69.40	323751
2017-12-26	69.35	69.85	68.80	69.00	276734
2017-12-27	69.15	69.20	67.35	67.85	328641
2017-12-28	68.10	68.35	66.55	67.15	281068
2017-12-29	67.10	67.55	66.65	66.80	353958
2018-01-02	67.15	67.95	66.95	67.80	267063
2018-01-03	67.65	67.85	66.80	67.45	424755
2018-01-04	67.80	69.05	67.15	68.95	797281
2018-01-05	68.10	69.40	68.10	69.20	471356
2018-01-08	69.00	70.73	69.00	70.60	474408
2018-01-09	70.80	71.05	69.95	70.70	584353
2018-01-10	71.05	71.75	70.18	71.30	367743
2018-01-11	71.35	74.25	71.35	74.05	617579
2018-01-12	74.40	75.10	73.65	74.80	379038
2018-01-16	75.10	75.85	73.45	73.60	609494
2018-01-17	74.10	74.75	73.85	74.00	340405
2018-01-18	74.10	74.80	73.90	74.20	773473
2018-01-19	74.30	74.65	73.85	74.55	208238
2018-01-22	76.90	79.10	75.45	78.25	852511
2018-01-23	78.35	79.65	77.20	77.75	469600
2018-01-24	77.85	78.45	77.30	77.40	409258
2018-01-25	77.60	77.65	76.40	77.30	288884
2018-01-26	77.75	77.90	76.15	77.35	241601
2018-01-29	77.00	78.05	76.30	76.45	410429
2018-01-30	76.05	76.55	73.90	74.95	580195
2018-01-31	75.40	76.65	74.63	74.90	495306
2018-02-01	75.60	77.65	74.40	77.25	699048
2018-02-02	78.35	78.35	75.65	75.70	562479
2018-02-05	75.25	80.90	74.50	77.75	1507000
2018-02-06	76.15	79.20	75.85	77.15	1043089
2018-02-07	76.65	77.95	76.40	76.45	583531
2018-02-08	76.70	77.45	72.80	72.90	463113
2018-02-09	73.30	73.85	70.10	72.45	581001
2018-02-12	72.85	74.09	72.55	73.30	421268
2018-02-13	73.00	74.95	72.55	74.60	446232
2018-02-14	74.10	75.60	73.90	74.90	458727
2018-02-15	75.40	75.40	73.05	75.15	892522
2018-02-16	74.90	76.70	74.90	75.95	587843
2018-02-20	75.70	76.75	75.55	75.85	384788
2018-02-21	75.95	77.80	75.30	75.35	524070
2018-02-22	75.70	76.85	75.25	75.50	403710
2018-02-23	75.85	76.55	75.55	76.45	179659
2018-02-26	76.50	77.45	76.40	76.85	284955
2018-02-27	76.80	77.50	75.75	75.80	313145
2018-02-28	76.05	76.50	74.90	75.00	493824
2018-03-01	74.95	75.75	73.75	74.75	318839
2018-03-02	74.45	74.95	73.45	74.55	365862
2018-03-05	74.15	75.05	73.80	74.55	373433
2018-03-06	74.95	76.55	74.60	75.45	341081
2018-03-07	74.90	75.75	74.45	74.60	273887
2018-03-08	74.85	75.20	74.15	75.15	268696
2018-03-09	75.60	76.95	75.45	76.40	366387
2018-03-12	76.45	78.20	76.45	77.60	355370
2018-03-13	77.85	78.35	76.10	76.40	331059
2018-03-14	76.80	76.90	75.95	76.15	237173
2018-03-15	76.20	76.50	74.75	75.50	326302
2018-03-16	75.50	77.00	75.50	76.50	488588
2018-03-19	76.30	76.85	74.95	75.55	341755
2018-03-20	75.75	76.30	75.20	75.35	160724
2018-03-21	75.30	77.15	74.95	75.85	519399
2018-03-22	75.05	75.50	74.05	74.55	561112
2018-03-23	74.65	75.68	74.10	74.30	308380
2018-03-26	75.05	75.65	74.35	75.60	217350
2018-03-27	75.80	76.30	74.45	74.80	281770
2018-03-28	74.85	74.85	73.85	74.30	308782
2018-03-29	75.35	78.10	74.85	76.95	992237
2018-04-02	76.80	77.93	76.20	77.70	717309
2018-04-03	78.05	80.95	78.05	80.45	895014
2018-04-04	79.10	80.40	78.78	79.80	832298
2018-04-05	81.50	84.10	80.45	83.70	1279365
2018-04-06	83.40	83.80	79.95	80.55	717501
2018-04-09	81.40	81.65	80.60	80.60	412462
2018-04-10	81.80	83.50	81.35	83.25	421821
2018-04-11	83.10	83.85	82.40	83.50	477091
2018-04-12	84.25	84.75	83.80	84.05	375798
2018-04-13	84.55	84.80	83.70	84.25	250166
2018-04-16	84.95	87.30	84.60	86.80	658587
2018-04-17	87.20	87.75	86.13	86.40	314665
2018-04-18	86.95	88.80	86.90	87.55	390921
2018-04-19	87.60	87.60	85.35	86.10	656197
2018-04-20	85.95	86.45	85.05	85.45	377060
2018-04-23	85.60	85.95	84.73	85.25	414375
2018-04-24	85.80	85.98	83.55	84.70	526370
2018-04-25	84.55	85.35	82.80	82.95	476062
2018-04-26	84.40	89.25	84.10	87.00	736301
2018-04-27	85.25	87.50	85.15	87.35	312348
2018-04-30	87.40	87.90	85.20	85.30	585561
2018-05-01	85.95	86.35	85.00	85.90	453684
2018-05-02	86.00	86.85	85.45	86.05	459912
2018-05-03	85.95	88.45	85.48	88.40	616302
2018-05-04	87.85	88.80	86.90	88.50	467789
2018-05-07	88.95	89.15	86.10	86.40	526217
2018-05-08	87.65	88.25	85.95	86.95	434730
2018-05-09	87.25	88.90	86.70	88.80	446383
2018-05-10	89.40	89.40	88.70	89.20	510880
2018-05-11	89.60	91.30	89.20	90.20	333329
2018-05-14	90.40	90.85	88.90	89.65	372086
2018-05-15	88.90	89.65	88.55	88.90	288696
2018-05-16	89.65	91.45	89.35	90.45	562619
2018-05-17	90.40	91.05	90.01	90.45	412361
2018-05-18	90.45	90.65	90.25	90.25	353219
2018-05-21	90.60	91.30	90.25	91.05	327871
2018-05-22	91.35	92.15	90.60	90.75	235853
2018-05-23	89.95	90.70	89.65	90.70	268614
2018-05-24	90.25	90.95	90.00	90.35	275056
2018-05-25	90.50	91.50	89.78	90.15	512233
2018-05-29	89.40	90.55	89.35	89.50	479525
2018-05-30	90.00	93.85	89.95	92.50	586525
2018-05-31	92.15	93.30	90.50	90.70	431079
2018-06-01	91.60	93.45	91.60	92.90	337975
2018-06-04	93.00	94.05	92.80	93.30	479509
2018-06-05	93.40	94.05	92.10	92.70	304648
2018-06-06	93.10	93.45	91.55	92.20	268602
2018-06-07	92.25	92.80	91.55	91.80	351446
2018-06-08	91.65	92.15	90.85	92.00	520451
2018-06-11	91.70	91.85	89.65	90.30	794215
2018-06-12	89.40	89.50	85.20	85.85	1332805
2018-06-13	86.20	86.83	85.30	86.30	543746
2018-06-14	86.45	86.95	85.60	85.65	397868
2018-06-15	83.60	85.90	83.60	85.00	767264
2018-06-18	84.55	85.80	84.45	84.75	489218
2018-06-19	83.55	85.25	82.75	84.50	734481
2018-06-20	84.75	85.20	83.35	84.75	565079
2018-06-21	84.70	85.50	84.20	84.55	389048
2018-06-22	85.55	86.20	84.40	84.40	730659
2018-06-25	83.60	85.15	81.85	82.45	486813
2018-06-26	82.40	82.90	80.90	82.30	329319
2018-06-27	82.45	84.08	82.45	82.95	349903
2018-06-28	82.70	83.60	81.75	83.50	448888
2018-06-29	83.65	84.10	83.10	83.60	491418
2018-07-02	83.05	84.25	82.60	83.75	346086
2018-07-03	84.40	85.30	83.40	83.75	164454
2018-07-05	84.25	84.50	83.15	84.30	318860
2018-07-06	84.15	85.90	83.85	85.60	277077
2018-07-09	86.20	88.20	86.20	87.70	529359
2018-07-10	87.65	88.80	87.05	87.65	266511
2018-07-11	86.65	87.98	85.56	86.20	245889
2018-07-12	87.00	87.25	85.40	86.30	260565
2018-07-13	86.00	87.35	86.00	86.75	222884
2018-07-16	85.35	87.60	84.40	84.55	185777
2018-07-17	84.60	85.20	84.35	84.85	201914
2018-07-18	84.90	86.60	84.55	86.05	266695
2018-07-19	85.60	87.10	85.35	86.45	260430
2018-07-20	86.35	87.05	85.70	86.40	190714
2018-07-23	86.35	87.05	85.95	86.90	201924
2018-07-24	87.55	88.10	85.88	87.05	420063
2018-07-25	87.25	87.90	85.55	85.70	588455
2018-07-26	83.05	83.35	77.55	80.15	1874497
2018-07-27	79.80	80.35	77.50	80.20	479740
2018-07-30	82.63	83.50	81.35	82.35	482671
2018-07-31	82.50	83.93	82.35	83.45	397097
2018-08-01	82.60	84.20	82.25	83.15	403598
2018-08-02	82.50	84.20	82.50	83.60	252083
2018-08-03	83.70	84.30	82.95	83.55	168765
2018-08-06	83.50	84.45	83.10	84.30	276896
2018-08-07	84.70	85.65	84.50	84.75	185747
2018-08-08	84.75	85.10	83.35	84.45	153479
2018-08-09	84.40	85.30	83.23	83.80	361547
2018-08-10	83.70	85.65	82.85	85.25	247360
2018-08-13	85.15	87.45	84.95	86.60	512647
2018-08-14	86.95	87.53	85.80	86.75	343758
2018-08-15	85.80	86.80	83.70	84.55	901113
2018-08-16	85.00	85.65	84.60	84.80	149355
2018-08-17	84.80	85.75	84.25	84.35	284077
2018-08-20	84.75	86.30	84.50	85.75	255665
2018-08-21	86.25	88.20	86.25	87.45	637027
2018-08-22	87.50	87.85	86.70	86.90	277613
2018-08-23	86.85	87.25	86.20	86.50	216985
2018-08-24	86.85	87.55	86.25	87.15	155173
2018-08-27	87.55	88.78	87.50	87.85	252229
2018-08-28	88.10	88.40	87.55	87.90	701709
2018-08-29	87.85	88.20	87.55	88.00	486061
2018-08-30	87.70	88.60	87.28	88.00	422965
2018-08-31	87.65	88.15	86.53	87.30	289580
2018-09-04	87.30	87.75	86.25	87.00	244268
2018-09-05	86.60	87.00	83.08	83.95	722871
2018-09-06	83.75	83.75	79.50	79.60	1083982
2018-09-07	79.15	79.20	76.60	76.80	888950
2018-09-10	76.95	78.00	75.70	77.55	360559
2018-09-11	77.15	77.85	76.35	76.95	335748
2018-09-12	77.20	77.61	75.95	76.50	446699
2018-09-13	76.90	77.25	76.20	76.50	350615
2018-09-14	77.60	82.50	77.60	81.50	1037831
2018-09-17	81.10	81.60	78.48	79.20	439433
2018-09-18	79.45	80.15	78.90	80.05	335378
2018-09-19	80.40	82.20	80.15	81.55	395430
2018-09-20	82.20	83.25	81.25	81.75	354718
2018-09-21	81.85	82.20	79.60	80.45	568744
2018-09-24	80.10	81.10	78.80	79.25	321930
2018-09-25	79.60	80.70	79.25	80.55	294246
2018-09-26	80.95	82.95	80.65	81.70	492913
2018-09-27	81.80	82.35	81.33	81.55	376163
2018-09-28	81.30	83.65	81.30	82.25	527065
2018-10-01	82.79	83.79	82.38	82.92	638303
2018-10-02	83.15	83.79	82.31	83.49	501371
2018-10-03	83.90	85.89	83.64	85.32	573810
2018-10-04	85.24	86.05	83.32	84.26	415661
2018-10-05	83.93	86.12	83.71	84.57	429405
2018-10-08	84.42	84.75	81.75	84.21	442076
2018-10-09	83.85	84.78	83.24	84.01	484112
2018-10-10	83.87	83.87	78.42	78.57	827691
2018-10-11	78.08	79.11	76.36	76.91	616476
2018-10-12	78.40	79.66	77.35	79.31	683405
2018-10-15	79.32	80.69	78.64	80.31	419607
2018-10-16	81.03	81.93	80.41	81.55	475031
2018-10-17	81.01	82.21	79.43	79.88	296407
2018-10-18	79.39	79.72	76.06	76.24	520680
2018-10-19	76.51	76.73	74.94	75.46	420568
2018-10-22	75.63	75.89	73.13	75.00	442738
2018-10-23	73.44	73.50	70.85	72.09	557188
2018-10-24	72.32	72.58	67.73	67.96	491999
2018-10-25	68.76	70.64	68.70	69.71	859462
2018-10-26	68.48	73.91	67.21	73.30	815988
2018-10-29	73.18	73.64	67.43	68.20	728877
2018-10-30	68.02	72.53	67.68	72.46	522641
2018-10-31	73.79	74.18	71.47	71.94	518260
2018-11-01	72.60	73.71	71.69	73.41	512293
2018-11-02	73.82	75.56	72.77	74.11	426875
2018-11-05	74.52	75.35	73.48	73.87	410125
2018-11-06	73.75	75.96	73.75	75.86	311976
2018-11-07	76.48	77.93	76.23	77.45	532436
2018-11-08	76.89	77.95	76.05	76.86	336150
2018-11-09	72.87	76.49	72.87	76.01	371468
2018-11-12	77.93	78.15	74.05	74.17	270866
2018-11-13	74.70	76.29	73.98	74.35	515717
2018-11-14	75.26	75.49	73.64	74.83	423632
2018-11-15	74.59	75.87	72.07	75.69	329462
2018-11-16	75.32	76.38	74.78	75.90	298421
2018-11-19	75.83	75.92	74.08	74.70	328352
2018-11-20	73.13	73.59	70.04	71.25	515406
2018-11-21	71.94	73.56	71.42	72.66	232223
2018-11-23	71.38	71.83	70.24	70.24	191927
2018-11-26	71.10	72.98	70.64	72.45	357688
2018-11-27	72.27	72.42	71.00	72.10	364390
2018-11-28	72.37	75.21	72.37	74.56	483686
2018-11-29	74.62	77.13	74.62	76.09	360707
2018-11-30	75.60	76.87	74.86	76.34	1051848
2018-12-03	83.54	83.54	77.23	77.36	887132
2018-12-04	77.03	77.35	74.44	75.78	569749
2018-12-06	74.18	75.34	72.85	74.50	1131811
2018-12-07	75.00	76.49	72.65	73.24	629037
2018-12-10	72.90	73.36	70.05	71.25	770377
2018-12-11	72.46	73.94	71.65	72.49	479618
2018-12-12	73.81	75.27	73.57	73.68	416161
2018-12-13	73.76	73.78	70.38	71.15	735791
2018-12-14	70.50	70.95	68.98	69.05	540050
2018-12-17	68.96	69.92	66.67	67.07	473695
2018-12-18	67.65	68.72	65.28	65.38	447306
2018-12-19	65.63	68.57	64.28	64.50	493141
2018-12-20	64.04	65.24	63.27	63.93	448659
2018-12-21	63.80	64.61	61.99	62.29	918095
2018-12-24	61.66	62.77	60.63	62.49	306957
2018-12-26	62.51	67.04	62.51	67.03	493976
2018-12-27	65.70	66.57	63.83	66.46	365537
2018-12-28	67.09	67.62	65.78	66.47	402586
2018-12-31	67.02	67.44	65.53	67.36	332017
2019-01-02	66.03	69.15	65.59	67.96	323789
2019-01-03	67.79	68.05	65.24	66.60	328331
2019-01-04	67.83	69.17	67.15	67.28	625480
2019-01-07	67.44	68.90	66.73	68.15	480281
2019-01-08	69.12	69.61	66.82	68.17	455726
2019-01-09	68.70	71.04	68.35	70.11	451848
2019-01-10	68.51	69.07	66.92	68.69	659199
2019-01-11	68.32	68.74	67.51	68.11	448481
2019-01-14	67.34	68.20	67.12	67.47	288311
2019-01-15	67.53	67.87	66.12	67.05	423777
2019-01-16	67.27	68.48	66.73	67.20	371378
2019-01-17	66.82	68.68	66.82	68.25	338171
2019-01-18	68.96	70.46	68.30	70.21	381982
2019-01-22	69.38	70.53	67.72	68.08	411258
2019-01-23	68.43	68.63	66.76	67.73	307650
2019-01-24	67.80	68.92	66.81	67.40	481059
2019-01-25	68.10	69.05	67.90	68.71	352328
2019-01-28	67.64	68.79	67.40	68.77	524650
2019-01-29	69.25	71.32	69.08	70.85	548661
2019-01-30	71.42	71.73	68.67	71.36	531065
2019-01-31	73.00	75.86	73.00	74.91	1110225
2019-02-01	74.35	74.89	73.29	73.93	863006
2019-02-04	73.65	74.44	73.29	74.29	534003
2019-02-05	74.49	75.84	74.42	75.18	536061
2019-02-06	74.70	75.41	74.02	75.05	363574
2019-02-07	74.44	76.12	73.20	73.36	731901
2019-02-08	72.89	74.12	72.64	73.92	442962
2019-02-11	74.19	74.69	73.51	74.02	399865
2019-02-12	74.75	76.21	74.52	76.05	458869
2019-02-13	76.16	76.59	75.00	75.09	445485
2019-02-14	74.52	75.99	74.44	75.53	283006
2019-02-15	75.96	77.77	74.96	77.68	500148
2019-02-19	77.36	78.45	76.96	77.01	435268
2019-02-20	77.20	78.86	76.82	78.77	423197
2019-02-21	78.11	78.74	77.44	78.01	329207
2019-02-22	78.30	78.61	77.22	78.46	247903
2019-02-25	79.02	79.02	77.32	77.42	409583
2019-02-26	77.17	77.45	75.92	75.95	410334
2019-02-27	75.73	76.00	74.42	75.62	448688
2019-02-28	75.64	76.00	74.16	74.22	421928
2019-03-01	74.87	75.22	73.96	74.20	414543
2019-03-04	74.71	75.19	73.50	74.54	360489
2019-03-05	74.69	74.98	73.54	73.57	178591
2019-03-06	73.76	73.96	72.71	72.90	260977
2019-03-07	72.36	72.60	70.84	71.74	411546
2019-03-08	71.00	72.00	70.72	71.21	516278
2019-03-11	71.49	72.75	71.01	72.69	394961
2019-03-12	72.82	73.80	72.73	73.52	301617
2019-03-13	73.96	74.70	73.11	73.35	537147
2019-03-14	73.29	73.78	72.76	72.88	423650
2019-03-15	72.93	74.20	72.93	73.85	551375
2019-03-18	74.09	74.76	73.52	74.73	501734
2019-03-19	75.10	76.48	74.86	75.78	611185
2019-03-20	75.32	76.62	75.20	76.00	536806
2019-03-21	75.47	76.79	75.28	76.44	375779
2019-03-22	75.95	76.15	74.95	75.23	709697
2019-03-25	74.97	75.42	74.09	74.78	398382
2019-03-26	75.30	76.28	74.85	76.16	243036
2019-03-27	76.09	77.27	75.84	76.81	310478
2019-03-28	76.75	77.85	76.64	76.77	321931
2019-03-29	77.00	77.69	74.70	75.11	645959
2019-04-01	75.82	77.11	75.39	76.88	408445
2019-04-02	76.85	77.31	75.42	75.62	234718
2019-04-03	76.09	76.69	74.55	74.89	442416
2019-04-04	74.82	75.99	74.82	75.75	381086
2019-04-05	75.88	77.58	75.72	77.32	643442
2019-04-08	77.20	77.54	76.90	77.17	311329
2019-04-09	76.73	77.19	75.24	75.80	435509
2019-04-10	76.06	77.74	75.59	77.39	280474
2019-04-11	77.40	78.78	77.40	78.26	293734
2019-04-12	78.71	79.01	77.24	77.85	402555
2019-04-15	77.72	78.34	77.31	77.66	424416
2019-04-16	77.89	79.70	77.51	79.28	401895
2019-04-17	79.97	80.33	78.88	79.09	507306
2019-04-18	79.28	79.79	79.10	79.48	580246
2019-04-22	79.44	80.34	79.44	79.86	317732
2019-04-23	79.80	81.47	79.56	80.89	399292
2019-04-24	81.47	82.50	80.55	81.67	386113
2019-04-25	81.24	81.31	79.05	80.48	549115
2019-04-26	80.65	82.24	80.05	81.03	439194
2019-04-29	81.02	81.57	79.91	81.54	417098
2019-04-30	81.59	81.96	80.63	81.72	358877
2019-05-01	81.99	82.21	78.00	78.16	727449
2019-05-02	83.00	84.67	80.78	81.84	1028850
2019-05-03	83.71	86.07	83.71	84.90	677424
2019-05-06	83.00	85.80	83.00	85.16	774225
2019-05-07	84.30	84.69	80.44	81.24	681684
2019-05-08	81.36	83.78	81.35	83.26	478494
2019-05-09	82.20	83.31	81.81	82.96	383695
2019-05-10	82.69	83.35	81.22	83.10	363299
2019-05-13	81.40	81.89	79.08	79.64	579041
2019-05-14	80.35	82.83	80.24	82.52	528023
2019-05-15	82.00	83.23	82.00	83.03	411329
2019-05-16	83.63	85.59	83.63	84.91	585483
2019-05-17	84.12	85.02	83.65	84.28	482466
2019-05-20	83.60	84.82	83.60	84.68	379975
2019-05-21	85.24	86.26	84.95	86.19	481996
2019-05-22	85.87	86.44	84.45	85.01	421344
2019-05-23	84.01	84.43	80.62	80.91	1091034
2019-05-24	81.44	82.37	80.40	82.22	575504
2019-05-28	82.60	83.02	80.80	81.37	295239
2019-05-29	80.34	80.75	79.45	80.42	484937
2019-05-30	80.79	81.00	78.52	78.78	453430
2019-05-31	77.81	78.67	76.62	77.38	482206
2019-06-03	77.61	78.58	77.32	77.73	488776
2019-06-04	78.98	80.18	78.09	80.14	535915
2019-06-05	80.52	80.75	78.89	80.51	697318
2019-06-06	80.59	80.98	78.89	80.50	409567
2019-06-07	80.88	82.08	80.82	81.28	611647
2019-06-10	82.24	83.40	81.48	82.15	509425
2019-06-11	82.88	83.55	80.89	81.45	307411
2019-06-12	81.03	81.63	79.24	79.36	435426
2019-06-13	79.79	80.75	79.32	80.53	401199
2019-06-14	80.14	80.48	79.06	79.32	439061
2019-06-17	79.02	80.09	78.33	79.22	274431
2019-06-18	79.89	81.51	79.84	81.35	353393
2019-06-19	81.50	82.60	81.08	81.93	432659
2019-06-20	83.19	84.35	81.72	82.31	517897
2019-06-21	82.10	82.10	80.05	80.18	659348
2019-06-24	80.37	80.66	76.60	76.94	968519
2019-06-25	76.77	77.25	75.62	75.85	672622
2019-06-26	76.40	77.39	76.02	77.14	612165
2019-06-27	77.57	78.27	77.12	77.90	423414
2019-06-28	78.25	79.47	77.84	79.00	716518
2019-07-01	80.10	80.49	78.20	78.80	325852
2019-07-02	78.39	78.56	76.87	77.68	418367
2019-07-03	77.91	78.07	76.87	77.27	262849
2019-07-05	76.88	77.96	76.52	77.45	259456
2019-07-08	77.10	77.44	75.48	75.94	513532
2019-07-09	75.67	75.94	74.73	75.05	463261
2019-07-10	75.83	75.92	74.23	74.90	418487
2019-07-11	74.69	75.14	73.70	74.51	319799
2019-07-12	74.75	75.93	74.29	75.66	662797
2019-07-15	76.08	76.78	75.57	76.16	423319
2019-07-16	76.25	77.88	76.03	77.45	446675
2019-07-17	77.05	77.24	75.37	75.64	491029
2019-07-18	75.64	76.58	75.10	76.26	327589
2019-07-19	76.30	76.62	75.76	75.86	461946
2019-07-22	76.23	76.56	75.29	76.08	330299
2019-07-23	76.88	77.67	76.33	77.14	444894
2019-07-24	76.86	78.17	76.86	77.77	429770
2019-07-25	73.00	76.73	70.85	72.49	2437169
2019-07-26	72.47	76.60	71.81	76.27	754292
2019-07-29	78.14	78.69	76.40	78.22	720240
2019-07-30	77.21	79.80	77.11	78.57	442622
2019-07-31	78.59	79.32	77.37	78.36	562030
2019-08-01	78.53	78.53	75.24	76.08	461274
2019-08-02	75.46	76.24	73.68	74.87	370233
2019-08-05	73.24	73.67	71.90	72.24	620428
2019-08-06	73.11	74.25	72.53	74.14	488278
2019-08-07	72.45	75.16	72.32	74.85	485482
2019-08-08	75.43	76.96	74.91	76.90	428493
2019-08-09	76.60	76.60	75.31	75.51	329433
2019-08-12	74.78	75.34	72.49	72.65	422357
2019-08-13	71.80	74.87	71.54	73.90	417851
2019-08-14	72.33	73.06	70.93	71.21	525262
2019-08-15	71.40	71.40	69.71	70.60	336584
2019-08-16	70.98	73.38	70.67	73.17	478819
2019-08-19	74.43	75.07	73.59	74.85	500663
2019-08-20	74.80	75.27	74.07	74.27	285144
2019-08-21	75.26	76.18	74.68	74.81	342408
2019-08-22	74.99	75.17	73.87	74.47	157670
2019-08-23	73.96	74.95	70.31	70.51	447524
2019-08-26	71.51	72.55	70.72	72.09	293136
2019-08-27	72.55	72.65	70.52	70.79	238604
2019-08-28	70.55	72.97	70.24	72.64	242757
2019-08-29	73.64	75.42	73.32	73.79	315788
2019-08-30	74.13	74.50	72.75	73.59	256500
2019-09-03	72.54	73.13	70.74	71.96	427760
2019-09-04	72.83	73.10	71.93	72.60	499078
2019-09-05	73.74	75.89	73.40	75.52	388754
2019-09-06	75.72	76.46	74.77	75.84	253357
2019-09-09	76.53	78.78	76.33	78.62	465887
2019-09-10	78.55	81.08	78.55	80.66	467111
2019-09-11	81.26	83.32	80.22	83.22	521824
2019-09-12	82.93	83.32	81.64	82.16	429675
2019-09-13	82.84	83.22	81.75	82.89	439912
2019-09-16	82.89	84.98	82.18	83.23	779833
2019-09-17	82.66	82.93	81.47	82.73	458912
2019-09-18	82.26	82.66	81.11	81.88	366640
2019-09-19	81.82	82.26	79.78	80.04	471483
2019-09-20	80.22	81.23	79.83	80.47	1204347
2019-09-23	80.02	81.60	79.56	80.88	366918
2019-09-24	81.46	82.60	80.71	80.89	515174
2019-09-25	80.32	82.00	80.32	81.71	634457
2019-09-26	81.80	82.08	80.70	81.83	425168
2019-09-27	82.09	83.34	81.56	82.00	400140
2019-09-30	82.36	82.94	81.79	82.16	288454
2019-10-01	83.00	83.80	79.66	79.77	441788
2019-10-02	78.86	79.08	77.75	78.14	405186
2019-10-03	77.94	79.37	76.62	79.36	480554
2019-10-04	79.49	81.15	79.13	80.99	343194
2019-10-07	80.59	82.63	79.80	81.49	390099
2019-10-08	80.40	80.68	78.59	78.85	697708
2019-10-09	79.61	79.72	77.43	78.18	502171
2019-10-10	78.63	80.05	78.32	79.86	253841
2019-10-11	81.12	83.02	80.15	80.37	645070
2019-10-14	80.15	80.15	78.80	79.36	373421
2019-10-15	79.70	80.41	78.58	79.94	883656
2019-10-16	79.54	81.16	79.34	80.92	406288
2019-10-17	81.46	81.75	80.62	81.02	461486
2019-10-18	80.63	81.73	80.44	81.11	340352
2019-10-21	81.87	82.27	80.75	81.15	538952
2019-10-22	81.34	82.67	80.70	82.57	342996
2019-10-23	82.51	83.73	81.98	82.40	404959
2019-10-24	82.59	82.71	79.78	81.52	646866
2019-10-25	83.07	86.09	80.87	81.11	699203
2019-10-28	81.29	82.59	80.14	80.71	400606
2019-10-29	80.12	83.20	79.33	83.15	619314
2019-10-30	82.86	82.94	79.78	80.59	357198
2019-10-31	80.06	80.26	78.51	79.16	350691
2019-11-01	80.15	81.42	79.69	80.77	241115
2019-11-04	81.56	84.62	80.94	84.47	660270
2019-11-05	84.87	86.38	83.83	84.44	459595
2019-11-06	83.98	84.05	82.07	83.03	485535
2019-11-07	83.90	84.78	82.54	82.69	337775
2019-11-08	82.29	83.12	81.63	83.10	335824
2019-11-11	82.12	83.30	82.04	83.16	208209
2019-11-12	83.53	84.11	82.79	82.93	386305
2019-11-13	82.38	83.25	81.60	82.25	324019
2019-11-14	82.02	82.97	81.65	82.90	308677
2019-11-15	83.72	83.96	82.89	83.05	314763
2019-11-18	82.71	83.49	81.83	83.20	201717
2019-11-19	83.38	84.11	82.92	83.27	273956
2019-11-20	83.04	84.93	82.74	84.27	459118
2019-11-21	84.34	84.80	83.52	83.66	285402
2019-11-22	84.32	84.32	82.84	83.93	169251
2019-11-25	84.50	85.62	83.70	85.26	315416
2019-11-26	85.02	85.83	84.09	85.15	179616
2019-11-27	85.24	85.27	84.34	85.10	167049
2019-11-29	84.82	85.28	84.11	84.37	74510
2019-12-02	84.61	85.30	83.60	83.75	221743
2019-12-03	82.71	82.91	81.75	82.00	229824
2019-12-04	82.54	83.56	82.04	82.14	384865
2019-12-05	82.55	83.12	82.02	82.62	306792
2019-12-06	83.73	85.03	83.42	83.64	326840
2019-12-09	83.40	83.96	82.78	82.98	360320
2019-12-10	82.65	83.21	81.24	81.36	255003
2019-12-11	81.42	82.00	81.00	81.72	275569
2019-12-12	81.63	84.15	81.10	83.13	293289
2019-12-13	83.21	83.99	81.98	82.10	223007
2019-12-16	82.58	83.49	82.44	82.81	230616
2019-12-17	83.19	83.28	82.07	82.86	209928
2019-12-18	82.87	83.28	82.08	82.48	458214
2019-12-19	84.63	87.42	83.33	86.64	896263
2019-12-20	87.03	88.17	86.71	88.05	773135
2019-12-23	88.32	88.32	86.32	87.46	394035
2019-12-24	87.54	87.94	87.12	87.72	86620
2019-12-26	88.02	88.73	87.72	88.62	215872
2019-12-27	88.86	89.42	88.33	88.49	267151
2019-12-30	88.48	89.89	88.48	89.63	283911
2019-12-31	89.41	90.08	89.36	89.53	386163
2020-01-02	90.29	90.29	87.73	88.94	389116
2020-01-03	88.45	89.00	87.85	88.64	268228
2020-01-06	87.88	88.62	87.34	88.56	294660
2020-01-07	88.31	89.78	87.87	89.73	322811
2020-01-08	89.55	90.75	89.29	90.05	443290
2020-01-09	90.52	90.71	89.75	89.94	317332
2020-01-10	90.00	90.16	89.39	89.86	308177
2020-01-13	90.00	90.29	89.38	90.25	299659
2020-01-14	89.92	92.30	89.60	91.43	403889
2020-01-15	90.92	91.39	89.96	90.46	262075
2020-01-16	91.19	91.53	90.41	90.63	227432
2020-01-17	90.76	90.93	89.71	90.46	346692
2020-01-21	89.94	90.36	87.61	87.62	329562
2020-01-22	87.43	88.00	85.74	86.49	721283
2020-01-23	85.84	86.13	84.20	85.07	789205
2020-01-24	85.24	85.40	83.17	83.66	358601
2020-01-27	81.72	83.52	80.93	83.03	508399
2020-01-28	83.85	85.47	83.17	84.09	402728
2020-01-29	84.71	86.66	84.46	84.80	538313
2020-01-30	81.31	81.31	75.88	77.71	1936390
2020-01-31	75.73	75.73	72.30	73.29	1494718
2020-02-03	73.51	74.07	71.87	72.09	857773
2020-02-04	73.25	73.57	71.56	71.79	900064
2020-02-05	72.55	76.02	71.89	75.32	1062485
2020-02-06	75.82	75.82	73.39	73.64	567870
2020-02-07	72.88	74.42	72.64	74.16	396462
2020-02-10	74.01	75.48	73.60	74.81	424679
2020-02-11	75.39	76.09	74.70	75.03	329057
2020-02-12	75.76	76.13	73.75	74.97	338310
2020-02-13	74.50	76.19	74.25	75.66	324259
2020-02-14	75.70	75.70	73.61	74.22	518380
2020-02-18	73.80	74.65	73.27	73.94	366940
2020-02-19	74.23	74.97	73.86	74.49	187052
2020-02-20	74.06	75.11	73.73	74.30	215302
2020-02-21	73.75	74.51	72.20	74.22	355050
2020-02-24	71.53	72.75	70.67	71.60	559946
2020-02-25	71.86	71.86	68.85	69.37	685946
2020-02-26	69.95	70.32	67.86	67.89	312030
2020-02-27	66.15	68.25	63.93	65.55	331583
2020-02-28	63.00	65.11	62.25	63.75	989616
2020-03-02	64.30	65.66	62.75	64.86	612638
2020-03-03	64.95	66.25	63.49	63.88	1029102
2020-03-04	64.98	65.28	63.14	63.68	575578
2020-03-05	61.90	62.54	60.00	60.99	850800
2020-03-06	58.98	61.39	58.05	58.94	640486
2020-03-09	52.81	53.23	47.33	48.40	1553256
2020-03-10	51.07	51.20	46.83	47.86	1423924
2020-03-11	46.49	47.43	43.98	45.38	1557930
2020-03-12	42.50	42.87	38.34	39.26	1474553
2020-03-13	42.13	44.26	39.05	44.21	845941
2020-03-16	39.29	42.44	36.37	36.70	731329
2020-03-17	37.43	41.45	35.49	40.73	816885
2020-03-18	38.18	40.44	33.68	34.20	771719
2020-03-19	33.90	38.01	32.76	36.80	562391
2020-03-20	36.92	40.48	35.83	36.53	652824
2020-03-23	36.14	38.82	34.87	38.08	682292
2020-03-24	40.59	42.92	40.21	42.32	822410
2020-03-25	42.98	43.62	39.49	41.32	892914
2020-03-26	41.87	43.96	40.45	43.96	712402
2020-03-27	41.63	43.82	40.84	43.00	742648
2020-03-30	43.33	44.19	41.76	42.87	559041
2020-03-31	42.79	44.25	42.21	43.47	570042
2020-04-01	40.91	41.57	39.51	40.07	333422
2020-04-02	40.13	42.93	39.75	41.49	1012848
2020-04-03	41.00	42.55	40.08	40.54	644426
2020-04-06	42.70	45.48	41.99	45.42	1321424
2020-04-07	47.23	48.85	46.42	46.54	987417
2020-04-08	47.32	49.27	46.07	48.79	965939
2020-04-09	50.46	52.08	47.87	49.53	658628
2020-04-13	49.48	49.48	46.95	47.63	246212
2020-04-14	48.77	49.57	47.49	49.03	752808
2020-04-15	46.76	47.57	44.90	45.22	424853
2020-04-16	45.94	46.62	43.57	44.82	829537
2020-04-17	46.52	47.92	46.13	46.50	837842
2020-04-20	45.59	47.41	45.07	46.67	569575
2020-04-21	45.15	46.69	44.77	46.40	747255
2020-04-22	47.88	47.90	46.76	47.70	324325
2020-04-23	48.41	49.96	47.23	49.04	407671
2020-04-24	49.12	49.61	48.34	49.04	314273
2020-04-27	49.85	51.51	49.00	51.01	295125
2020-04-28	52.54	52.89	51.46	52.29	333834
2020-04-29	54.26	54.87	53.34	54.12	487361
2020-04-30	53.49	54.29	51.22	53.42	441114
2020-05-01	52.27	52.27	48.99	49.55	620071
2020-05-04	48.83	50.16	48.30	49.86	716646
2020-05-05	51.45	54.00	47.14	47.78	776408
2020-05-06	47.70	48.78	45.45	48.06	487274
2020-05-07	49.01	50.69	48.63	49.84	797752
2020-05-08	50.98	52.34	50.44	52.22	997914
2020-05-11	51.17	52.28	50.90	51.47	853863
2020-05-12	51.74	52.34	50.65	50.69	737880
2020-05-13	50.29	50.29	47.98	48.46	567320
2020-05-14	47.23	48.92	45.91	48.44	375421
2020-05-15	47.91	48.86	47.30	47.47	475699
2020-05-18	49.92	52.14	49.00	51.80	569905
2020-05-19	51.75	51.76	49.93	49.98	367834
2020-05-20	51.14	51.60	50.69	51.18	606850
2020-05-21	50.78	51.69	50.64	51.02	545832
2020-05-22	50.74	50.88	48.81	49.33	389546
2020-05-26	51.93	53.27	51.48	52.94	552782
2020-05-27	54.34	55.32	53.19	55.22	570456
2020-05-28	55.49	55.49	52.92	53.28	427545
2020-05-29	52.44	52.49	50.53	51.28	477669
2020-06-01	51.10	51.75	50.71	51.30	371326
2020-06-02	51.96	53.58	51.37	53.44	333890
2020-06-03	54.45	56.66	53.78	54.87	642910
2020-06-04	54.64	56.05	53.87	55.48	365210
2020-06-05	59.01	62.66	58.55	60.95	740309
2020-06-08	62.40	63.20	61.60	61.99	615243
2020-06-09	60.46	61.20	58.40	60.52	399430
2020-06-10	60.03	60.10	57.10	57.13	556918
2020-06-11	53.50	54.55	52.10	52.89	361189
2020-06-12	55.43	55.60	52.46	53.89	271601
2020-06-15	51.67	54.53	51.24	54.32	361872
2020-06-16	56.77	56.92	54.76	55.82	398049
2020-06-17	55.85	55.98	54.57	54.75	412519
2020-06-18	53.85	55.51	53.85	54.50	218457
2020-06-19	54.68	55.97	54.65	55.06	478109
2020-06-22	54.50	54.77	53.86	54.72	361867
2020-06-23	55.84	55.84	54.78	55.02	342851
2020-06-24	54.13	54.50	52.72	53.18	397825
2020-06-25	52.67	53.85	51.63	53.79	477763
2020-06-26	53.87	54.01	52.02	52.73	901414
2020-06-29	53.58	54.00	52.54	53.48	344150
2020-06-30	53.21	53.73	52.61	53.56	600165
2020-07-01	54.00	54.69	50.68	50.74	487022
2020-07-02	52.26	52.85	50.33	50.49	592314
2020-07-06	51.80	52.66	50.72	51.18	436280
2020-07-07	50.20	50.52	49.37	50.20	355553
2020-07-08	50.20	50.75	48.43	48.77	342537
2020-07-09	48.90	48.90	46.52	47.03	382492
2020-07-10	47.10	47.36	46.15	46.54	755227
2020-07-13	46.96	47.71	44.65	47.39	965939
2020-07-14	47.23	47.77	45.77	46.47	642113
2020-07-15	47.39	48.03	45.77	47.69	1032946
2020-07-16	47.43	48.40	46.56	47.02	420817
2020-07-17	47.30	48.42	46.94	47.17	488680
2020-07-20	47.02	47.41	46.29	47.04	414133
2020-07-21	47.54	48.58	47.22	48.15	476827
2020-07-22	47.76	47.87	47.09	47.47	312411
2020-07-23	47.14	48.62	46.88	48.31	563364
2020-07-24	48.14	48.51	47.15	47.20	329231
2020-07-27	47.07	47.50	46.47	47.34	538968
2020-07-28	47.30	47.54	46.37	46.42	345133
2020-07-29	46.24	46.48	44.37	45.92	947474
2020-07-30	45.18	47.86	44.05	47.14	988940
2020-07-31	46.74	47.21	45.10	46.24	694872
2020-08-03	46.36	46.38	45.15	45.41	554552
2020-08-04	45.17	45.39	44.13	44.24	643261
2020-08-05	44.76	46.31	44.42	45.94	524893
2020-08-06	45.86	46.21	44.71	44.88	452855
2020-08-07	44.87	46.27	44.52	46.27	672173
2020-08-10	46.34	48.64	46.34	48.25	489364
2020-08-11	49.23	50.90	48.98	50.18	856540
2020-08-12	50.87	50.94	49.38	50.16	451065
2020-08-13	49.78	50.06	48.94	48.97	369600
2020-08-14	48.37	49.03	47.74	48.59	343507
2020-08-17	48.70	48.70	47.21	47.87	389686
2020-08-18	47.63	47.93	43.87	43.96	821649
2020-08-19	44.01	44.37	43.48	43.76	557647
2020-08-20	43.01	44.84	42.84	44.30	837268
2020-08-21	43.99	44.53	43.10	43.40	714034
2020-08-24	43.82	44.23	43.29	43.90	741186
2020-08-25	44.24	44.55	43.30	43.48	959372
2020-08-26	43.46	44.09	42.83	42.95	462835
2020-08-27	43.09	43.60	42.33	42.70	430792
2020-08-28	42.97	43.54	42.74	43.43	1058540
2020-08-31	43.43	43.46	42.39	42.44	410792
2020-09-01	42.09	42.59	41.66	41.80	1060743
2020-09-02	41.71	42.27	40.99	41.19	1364489
2020-09-03	41.19	41.79	40.51	40.64	773639
2020-09-04	41.33	41.52	40.48	41.40	650554
2020-09-08	41.16	41.34	39.94	40.90	1817721
2020-09-09	41.05	41.05	39.70	40.01	952955
2020-09-10	40.15	40.30	38.82	39.11	877955
2020-09-11	39.12	39.36	38.39	38.98	416977
2020-09-14	39.28	40.15	38.79	38.94	491831
2020-09-15	38.81	38.81	37.28	37.42	560000
2020-09-16	37.62	39.53	37.07	39.04	955858
2020-09-17	38.47	40.83	37.90	40.28	830890
2020-09-18	40.07	40.41	39.23	39.68	1500178
2020-09-21	38.53	38.53	37.30	38.10	810771
2020-09-22	38.11	38.52	36.77	37.39	527888
2020-09-23	37.53	38.56	36.67	36.69	1143986
2020-09-24	36.52	36.87	35.80	36.09	578979
2020-09-25	35.94	36.58	35.76	35.97	785768
2020-09-28	36.70	37.47	36.42	37.08	913181
2020-09-29	36.99	37.04	35.90	35.93	438312
2020-09-30	36.17	37.15	35.90	36.17	412104
2020-10-01	36.42	36.84	35.72	36.01	638827
2020-10-02	35.17	36.70	35.10	36.52	538005
2020-10-05	36.82	37.25	36.64	37.12	814268
2020-10-06	37.69	38.31	36.37	36.73	907757
2020-10-07	37.12	38.36	36.89	38.26	1610058
2020-10-08	38.68	39.55	38.21	39.05	636760
2020-10-09	39.31	39.61	38.38	38.51	771662
2020-10-12	38.65	39.00	37.65	38.83	2217040
2020-10-13	38.53	38.90	37.96	38.12	557931
2020-10-14	38.15	39.28	38.15	39.15	460543
2020-10-15	38.50	40.00	38.25	40.00	397544
2020-10-16	39.90	40.28	39.07	39.30	356781
2020-10-19	39.36	40.51	39.16	39.38	480599
2020-10-20	39.78	40.36	39.63	40.18	474907
2020-10-21	40.15	40.25	37.92	38.02	763792
2020-10-22	38.40	39.09	38.10	38.89	394031
2020-10-23	39.26	39.26	38.41	38.49	347746
2020-10-26	38.25	38.51	37.48	38.50	710220
2020-10-27	38.18	38.39	36.90	37.35	855139
2020-10-28	36.59	36.75	35.90	36.32	550663
2020-10-29	36.23	38.17	35.76	37.95	762924
2020-10-30	37.42	38.62	37.01	38.49	847162
2020-11-02	38.65	39.49	38.14	39.08	577278
2020-11-03	39.64	40.34	39.17	40.21	1018105
2020-11-04	40.02	40.81	38.61	40.10	537681
2020-11-05	40.04	41.56	39.77	40.48	668634
2020-11-06	40.61	40.68	38.12	38.24	599140
2020-11-09	42.09	45.51	41.77	44.99	1011242
2020-11-10	44.90	45.91	44.14	45.54	1066524
2020-11-11	45.78	45.94	44.57	45.64	1457233
2020-11-12	45.08	45.62	43.00	43.35	936946
2020-11-13	43.39	45.24	43.37	45.08	414287
2020-11-16	46.44	47.82	45.86	47.79	496880
2020-11-17	47.07	48.32	46.93	48.15	502967
2020-11-18	49.75	50.78	48.98	49.00	995040
2020-11-19	48.73	48.87	47.66	48.04	679864
2020-11-20	47.93	48.07	47.20	47.87	376608
2020-11-23	48.59	49.91	48.09	49.69	921374
2020-11-24	50.76	53.41	50.52	53.40	1302690
2020-11-25	52.54	53.61	52.13	52.65	1362306
2020-11-27	52.59	52.91	51.90	52.49	497483
2020-11-30	52.45	53.22	50.49	50.60	713090
2020-12-01	51.40	52.05	51.00	51.56	332019
2020-12-02	50.99	53.55	50.99	53.01	459880
2020-12-03	53.08	53.87	52.60	53.03	399103
2020-12-04	53.94	55.86	53.85	55.79	313837
2020-12-07	55.62	55.86	53.61	53.78	327924
2020-12-08	53.00	54.58	53.00	54.01	276421
2020-12-09	54.65	54.99	54.03	54.53	400099
2020-12-10	53.96	55.90	53.96	55.75	747353
2020-12-11	55.18	56.13	54.44	54.49	232620
2020-12-14	55.14	55.42	51.86	52.00	585737
2020-12-15	52.23	53.01	51.96	52.34	657331
2020-12-16	52.89	52.99	51.26	51.76	361715
2020-12-17	51.82	52.05	50.42	50.66	414790
2020-12-18	50.75	51.19	50.01	50.11	1014275
2020-12-21	48.84	49.99	48.51	49.95	590399
2020-12-22	50.13	50.36	49.56	49.89	337354
2020-12-23	49.95	51.46	49.95	51.23	296268
2020-12-24	51.26	51.53	50.71	51.43	192978
2020-12-28	51.67	52.59	51.39	51.50	194750
2020-12-29	51.54	51.96	50.80	51.21	194962
2020-12-30	51.26	52.48	50.88	52.28	182107
2020-12-31	52.07	52.82	51.83	51.83	322088
2021-01-04	51.99	52.83	51.23	51.52	408860
2021-01-05	51.91	54.12	51.74	53.48	339182
2021-01-06	54.36	56.23	54.00	55.54	455049
2021-01-07	55.83	57.59	55.62	57.05	465387
2021-01-08	57.31	57.97	56.14	56.37	305686
2021-01-11	55.32	56.41	55.16	56.37	594631
2021-01-12	56.92	59.08	56.44	58.64	493027
2021-01-13	58.47	58.47	55.83	57.19	373850
2021-01-14	57.42	58.59	57.06	58.04	361688
2021-01-15	57.24	57.96	54.79	56.10	594465
2021-01-19	56.55	56.74	55.30	55.61	484761
2021-01-20	55.79	56.01	54.78	55.10	400264
2021-01-21	54.81	55.12	53.67	53.72	361566
2021-01-22	53.01	53.18	51.56	52.81	358482
2021-01-25	52.30	52.30	50.98	51.88	556633
2021-01-26	52.03	52.76	50.87	51.00	348052
2021-01-27	50.01	51.48	48.05	51.03	918853
2021-01-28	52.24	53.95	50.75	52.33	796655
2021-01-29	52.22	53.13	49.97	50.76	709855
2021-02-01	51.33	54.33	51.33	54.17	545036
2021-02-02	55.00	57.52	54.32	56.75	568570
2021-02-03	56.41	57.72	56.41	57.06	447120
2021-02-04	57.45	58.15	56.60	57.76	567084
2021-02-05	58.30	58.72	55.51	56.08	507798
2021-02-08	56.45	57.85	56.12	57.72	398314
2021-02-09	57.72	58.86	57.20	58.23	370338
2021-02-10	58.57	59.51	57.93	59.16	438033
2021-02-11	59.40	60.28	58.06	60.10	487612
2021-02-12	59.69	61.90	59.32	60.54	438466
2021-02-16	61.00	62.20	60.53	60.99	375803
2021-02-17	60.95	61.08	59.64	60.59	288107
2021-02-18	60.00	60.45	58.63	58.63	236216
2021-02-19	59.16	61.81	59.16	60.98	311995
2021-02-22	60.56	64.86	60.56	64.15	702295
2021-02-23	64.66	65.12	63.48	64.45	625092
2021-02-24	64.35	66.12	64.35	65.47	569741
2021-02-25	65.64	66.12	63.26	63.57	406976
2021-02-26	62.99	63.24	60.98	62.56	260908
2021-03-01	63.82	64.36	63.23	64.24	298456
2021-03-02	64.09	65.13	63.27	63.85	302666
2021-03-03	64.33	64.70	63.34	63.41	269486
2021-03-04	63.58	63.99	61.79	62.64	324864
2021-03-05	63.99	64.97	61.83	64.95	475145
2021-03-08	65.40	66.68	64.57	65.21	866769
2021-03-09	65.29	66.58	64.14	65.45	571199
2021-03-10	65.87	67.35	65.42	67.24	324443
2021-03-11	67.50	68.35	66.69	67.70	325689
2021-03-12	68.07	68.89	67.92	68.83	182368
2021-03-15	69.00	70.00	67.85	69.90	268457
2021-03-16	69.78	69.78	67.79	68.13	216532
2021-03-17	67.99	68.91	67.27	68.35	186941
2021-03-18	68.06	69.76	66.80	67.19	253292
2021-03-19	67.36	67.36	65.22	65.84	563295
2021-03-22	65.53	65.62	64.02	64.04	208285
2021-03-23	62.95	63.21	59.81	60.25	408720
2021-03-24	61.23	63.10	60.50	60.98	371306
2021-03-25	60.26	62.29	58.46	62.11	298567
2021-03-26	63.44	64.46	61.93	62.94	236388
2021-03-29	62.44	63.72	61.91	62.44	410664
2021-03-30	62.30	63.76	62.30	63.33	448318
2021-03-31	63.35	63.53	60.28	60.28	443464
2021-04-01	60.41	61.12	58.88	60.23	443355
2021-04-05	60.54	61.54	59.76	61.37	362644
2021-04-06	61.50	62.43	60.89	61.65	283781
2021-04-07	61.97	62.10	61.19	61.76	486654
2021-04-08	61.36	61.80	60.53	61.44	293244
2021-04-09	61.86	62.22	61.14	62.11	238458
2021-04-12	62.28	62.58	61.79	62.29	463060
2021-04-13	61.88	62.17	59.48	59.62	683094
2021-04-14	59.79	63.73	59.43	62.41	521784
2021-04-15	62.69	62.69	60.73	61.59	281464
2021-04-16	62.08	62.65	61.70	62.17	403103
2021-04-19	62.06	62.85	61.63	62.56	366245
2021-04-20	62.18	62.32	59.79	60.40	482616
2021-04-21	60.08	62.36	60.08	62.11	375373
2021-04-22	62.53	62.53	61.07	61.14	213930
2021-04-23	61.49	61.98	61.06	61.73	172181
2021-04-26	61.85	62.92	61.44	62.76	323115
2021-04-27	62.87	64.29	62.39	62.91	329626
2021-04-28	62.71	65.20	62.55	64.84	440119
2021-04-29	65.52	67.99	62.46	63.45	698440
2021-04-30	64.82	65.80	63.20	63.70	810053
2021-05-03	64.41	66.70	63.55	65.94	623747
2021-05-04	65.63	66.68	64.54	65.63	490352
2021-05-05	66.19	66.74	65.26	66.48	262101
2021-05-06	66.53	67.14	65.18	67.01	353671
2021-05-07	65.66	67.80	65.39	67.42	257071
2021-05-10	68.25	70.51	67.17	67.19	769151
2021-05-11	65.94	66.38	64.09	66.35	387567
2021-05-12	66.18	68.09	65.70	65.95	415076
2021-05-13	65.85	68.65	65.41	68.24	457189
2021-05-14	68.70	70.16	68.60	69.54	380183
2021-05-17	68.87	70.06	68.87	69.96	273081
2021-05-18	70.00	70.60	67.59	67.64	535010
2021-05-19	66.71	67.21	65.51	66.46	333763
2021-05-20	66.48	66.48	64.88	65.20	282307
2021-05-21	65.85	67.11	65.32	65.84	233527
2021-05-24	66.32	67.01	65.64	66.77	171908
2021-05-25	66.56	67.11	64.30	64.56	251799
2021-05-26	64.87	65.55	64.02	65.08	287857
2021-05-27	65.90	66.14	64.58	65.27	262604
2021-05-28	65.65	65.94	64.78	65.33	156360
2021-06-01	66.19	66.88	65.79	66.42	439494
2021-06-02	66.75	67.88	65.98	66.79	379886
2021-06-03	66.36	66.89	65.94	66.63	434827
2021-06-04	66.69	68.19	65.75	68.10	446223
2021-06-07	68.28	68.60	66.53	66.83	503679
2021-06-08	66.69	68.05	65.72	67.75	257411
2021-06-09	68.00	68.28	67.20	67.51	310049
2021-06-10	68.31	68.38	65.92	65.93	282169
2021-06-11	66.53	66.89	65.80	66.88	161478
2021-06-14	66.95	67.05	65.11	65.50	242016
2021-06-15	65.80	67.26	65.24	67.13	228248
2021-06-16	66.85	67.00	66.07	66.16	184490
2021-06-17	65.91	66.28	62.38	62.75	425771
2021-06-18	61.12	62.42	60.69	61.69	613541
2021-06-21	62.44	63.60	62.15	63.58	180403
2021-06-22	63.31	64.07	62.53	63.67	197393
2021-06-23	63.82	64.24	62.94	63.03	208833
2021-06-24	63.61	63.96	62.41	63.66	306506
2021-06-25	63.67	64.58	62.89	63.48	553790
2021-06-28	63.04	63.46	60.71	61.32	429282
2021-06-29	61.71	62.11	60.13	60.19	478835
2021-06-30	60.19	61.52	59.81	60.64	412081
2021-07-01	61.07	62.15	60.87	61.57	522100
2021-07-02	61.41	61.48	60.72	61.00	411369
2021-07-06	60.82	61.12	59.08	59.30	801632
2021-07-07	58.94	59.51	57.84	58.94	324413
2021-07-08	57.93	59.24	57.32	58.51	492127
2021-07-09	59.45	60.88	59.03	60.35	406608
2021-07-12	59.62	60.63	59.50	60.37	310705
2021-07-13	59.79	60.17	58.74	59.02	216299
2021-07-14	59.47	60.27	57.91	58.19	224481
2021-07-15	57.53	58.45	57.40	57.75	241935
2021-07-16	58.24	58.24	56.92	57.29	1218701
2021-07-19	56.01	56.77	55.52	55.92	496381
2021-07-20	56.01	58.93	55.68	58.66	657125
2021-07-21	59.36	60.50	58.66	59.28	472126
2021-07-22	59.13	59.38	58.37	58.61	260531
2021-07-23	58.86	59.34	58.10	59.21	281054
2021-07-26	59.06	60.02	59.06	59.80	270114
2021-07-27	59.14	59.63	58.36	58.82	320167
2021-07-28	59.39	59.88	58.29	59.43	325758
2021-07-29	59.99	60.97	59.00	60.22	272364
2021-07-30	60.02	60.02	57.10	57.91	525886
2021-08-02	58.33	59.14	56.55	56.83	488318
2021-08-03	56.76	57.46	55.29	57.38	416171
2021-08-04	56.62	57.22	55.45	56.19	354755
2021-08-05	56.76	57.83	56.32	56.90	226513
2021-08-06	57.42	58.08	57.01	57.66	233420
2021-08-09	56.87	57.43	56.25	56.46	252556
2021-08-10	56.50	57.85	56.29	57.55	580537
2021-08-11	58.02	58.36	56.73	58.35	580077
2021-08-12	58.68	59.06	58.15	58.44	393284
2021-08-13	58.31	58.51	57.19	57.76	277726
2021-08-16	57.58	57.58	56.42	56.71	390193
2021-08-17	56.10	56.83	55.30	55.60	257645
2021-08-18	55.39	56.02	54.51	54.58	329217
2021-08-19	54.00	54.46	52.17	52.81	308257
2021-08-20	52.62	53.06	52.17	52.67	724126
2021-08-23	53.81	54.00	52.59	53.64	1875678
2021-08-24	53.72	55.47	53.30	55.18	646968
2021-08-25	55.47	55.83	54.98	55.04	190088
2021-08-26	54.61	55.43	53.66	53.81	228584
2021-08-27	53.94	55.75	53.64	55.64	316336
2021-08-30	55.96	55.96	53.65	53.78	271286
2021-08-31	53.72	54.30	53.11	53.59	314936
2021-09-01	53.82	54.53	52.74	54.06	357214
2021-09-02	54.34	55.24	53.84	54.26	438484
2021-09-03	53.83	54.37	53.13	53.19	212308
2021-09-07	53.02	53.85	52.79	52.85	170249
2021-09-08	52.51	53.08	51.33	52.08	245166
2021-09-09	51.81	52.76	51.63	52.08	244598
2021-09-10	52.45	52.45	51.24	51.41	259064
2021-09-13	52.17	52.95	51.47	52.71	278152
2021-09-14	53.11	53.11	51.60	51.95	492763
2021-09-15	52.28	53.32	51.89	53.15	267346
2021-09-16	53.41	53.41	51.66	52.07	266778
2021-09-17	51.92	52.20	50.76	51.30	672131
2021-09-20	49.91	50.24	48.50	49.51	283182
2021-09-21	50.23	50.28	48.61	49.53	323074
2021-09-22	50.20	50.88	49.79	50.12	313371
2021-09-23	50.48	51.41	50.48	50.90	351267
2021-09-24	50.69	51.00	50.15	50.22	523847
2021-09-27	50.67	52.63	50.67	51.50	718612
2021-09-28	51.50	52.24	50.69	50.89	366506
2021-09-29	51.00	51.01	49.98	50.25	510537
2021-09-30	49.18	49.76	47.91	47.96	561983
2021-10-01	48.32	49.25	47.58	48.77	448813
2021-10-04	48.84	49.81	48.61	48.91	358402
2021-10-05	48.91	49.71	48.64	49.52	618382
2021-10-06	48.82	49.23	47.88	49.07	336759
2021-10-07	49.59	50.39	49.54	49.76	367031
2021-10-08	49.60	52.14	49.60	52.00	492468
2021-10-11	52.35	53.66	52.11	52.63	641593
2021-10-12	54.10	55.09	53.55	54.38	640245
2021-10-13	53.95	55.04	53.60	54.63	580062
2021-10-14	55.27	55.49	54.17	54.39	467847
2021-10-15	55.18	55.46	54.61	54.62	314476
2021-10-18	54.77	55.37	54.50	55.14	323381
2021-10-19	55.61	55.97	55.09	55.39	351072
2021-10-20	55.13	55.79	54.93	55.78	253543
2021-10-21	55.51	56.69	55.30	56.61	450847
2021-10-22	56.63	57.26	56.39	56.82	261880
2021-10-25	56.87	56.99	56.40	56.43	267047
2021-10-26	56.34	56.67	55.50	55.75	396622
2021-10-27	55.30	56.07	55.15	55.62	363524
2021-10-28	55.57	56.08	53.56	54.24	726013
2021-10-29	53.56	53.96	52.40	52.41	488129
2021-11-01	53.08	55.28	52.89	54.93	565576
2021-11-02	55.00	55.94	54.21	55.93	351243
2021-11-03	55.68	58.01	55.36	57.59	354368
2021-11-04	58.04	58.44	57.04	57.41	543149
2021-11-05	58.15	59.00	57.94	58.87	333690
2021-11-08	59.51	59.90	57.07	57.66	855313
2021-11-09	57.76	57.76	56.73	57.46	368296
2021-11-10	57.38	58.77	57.38	58.01	251452
2021-11-11	58.13	58.80	57.87	58.07	268852
2021-11-12	57.83	58.94	57.63	58.32	202566
2021-11-15	58.62	58.62	57.56	58.38	144049
2021-11-16	58.18	58.35	57.83	57.97	266325
2021-11-17	57.88	58.31	57.02	57.29	183610
2021-11-18	57.21	57.21	55.52	56.57	205333
2021-11-19	55.99	56.16	54.31	54.73	301643
2021-11-22	55.07	56.35	54.75	55.82	210242
2021-11-23	55.77	57.10	55.77	57.01	215534
2021-11-24	57.12	58.29	57.10	57.71	204862
2021-11-26	55.38	56.12	52.11	54.08	284497
2021-11-29	55.13	55.24	53.72	54.48	247219
2021-11-30	53.61	53.65	52.00	52.22	378610
2021-12-01	53.69	53.69	50.82	50.82	374305
2021-12-02	51.03	53.51	50.58	53.16	286788
2021-12-03	53.54	54.59	52.39	54.36	485968
2021-12-06	55.37	56.01	54.61	55.26	907482
2021-12-07	55.58	56.69	54.99	55.43	359622
2021-12-08	55.83	56.60	54.99	56.30	331908
2021-12-09	56.09	58.50	55.93	58.01	529107
2021-12-10	58.67	58.88	57.18	57.95	348269
2021-12-13	57.59	58.55	57.25	57.59	574069
2021-12-14	57.34	59.18	57.04	58.09	382357
2021-12-15	58.30	58.53	56.99	57.96	434447
2021-12-16	58.46	58.93	57.98	58.35	425948
2021-12-17	58.09	58.95	57.33	58.51	704962
2021-12-20	57.74	58.34	55.68	56.94	478643
2021-12-21	57.22	59.06	57.01	58.51	345613
2021-12-22	58.77	59.72	58.41	59.70	202626
2021-12-23	59.55	60.17	58.82	59.70	266698
2021-12-27	59.17	59.78	58.76	59.75	181595
2021-12-28	59.60	60.67	59.40	59.75	287191
2021-12-29	59.93	60.49	59.28	59.66	364079
2021-12-30	60.06	60.61	58.91	59.02	396590
2021-12-31	59.00	59.71	58.60	59.42	285136
2022-01-03	60.00	60.73	58.84	59.88	799149
2022-01-04	59.96	61.32	59.12	60.92	1390979
2022-01-05	61.33	63.78	61.15	62.54	1720884
2022-01-06	63.86	63.94	62.26	63.68	523539
2022-01-07	64.08	64.69	63.42	63.66	616114
2022-01-10	63.73	63.99	62.15	63.40	717006
2022-01-11	63.58	64.17	62.80	63.97	271700
2022-01-12	63.90	64.31	63.64	63.88	229480
2022-01-13	64.00	66.19	63.80	65.35	435466
2022-01-14	64.90	66.99	64.25	66.93	552649
2022-01-18	66.38	66.97	66.09	66.63	547635
2022-01-19	66.95	66.95	65.38	65.91	376365
2022-01-20	66.10	66.94	64.83	64.96	499162
2022-01-21	64.24	64.40	62.40	62.41	749998
2022-01-24	61.32	63.22	59.83	63.04	543227
2022-01-25	62.34	62.98	60.72	62.52	517476
2022-01-26	63.03	63.49	61.02	62.03	564254
2022-01-27	62.71	68.35	62.71	64.01	738602
2022-01-28	65.00	66.40	64.57	65.99	750637
2022-01-31	65.51	66.12	64.50	65.18	649693
2022-02-01	65.28	66.27	65.28	65.90	473374
2022-02-02	65.28	66.14	64.45	64.51	339504
2022-02-03	64.79	65.20	64.02	64.58	279494
2022-02-04	64.51	65.72	63.76	65.07	356651
2022-02-07	64.82	65.10	63.78	63.91	312930
2022-02-08	64.37	64.53	63.11	63.60	452168
2022-02-09	64.36	65.09	63.25	63.73	354526
2022-02-10	63.41	64.78	62.69	63.00	816695
2022-02-11	63.35	64.08	62.60	63.43	598664
2022-02-14	63.14	63.93	62.52	63.42	302404
2022-02-15	63.88	65.49	63.88	65.25	378310
2022-02-16	65.08	68.12	64.72	67.81	847557
2022-02-17	67.65	67.80	66.33	67.00	471909
2022-02-18	66.67	67.32	65.97	66.83	418318
2022-02-22	67.21	67.24	65.69	66.00	523163
2022-02-23	66.37	66.95	63.51	63.65	498268
2022-02-24	62.25	64.15	61.46	64.03	443960
2022-02-25	64.46	65.00	63.88	64.60	527134
2022-02-28	63.71	65.19	63.20	65.15	534718
2022-03-01	65.01	65.49	63.09	63.79	537605
2022-03-02	64.00	66.00	64.00	65.72	335472
2022-03-03	66.20	67.62	65.97	67.58	414903
2022-03-04	66.99	70.77	66.74	69.84	1224692
2022-03-07	69.50	72.73	67.47	68.95	821427
2022-03-08	69.00	70.76	67.29	70.20	1067543
2022-03-09	70.70	71.99	69.62	71.30	1092071
2022-03-10	71.27	74.20	71.27	73.27	685550
2022-03-11	73.51	75.08	72.47	72.59	601477
2022-03-14	72.18	72.50	68.29	68.87	772311
2022-03-15	68.75	69.30	66.30	68.09	812349
2022-03-16	68.92	70.52	67.18	68.06	488934
2022-03-17	68.17	69.36	67.84	69.24	515992
2022-03-18	68.78	70.86	68.49	70.70	774570
2022-03-21	71.41	72.66	70.75	71.83	514451
2022-03-22	71.78	72.75	71.18	71.66	426669
2022-03-23	71.84	72.88	71.59	72.48	361304
2022-03-24	72.49	72.81	71.90	72.43	241494
2022-03-25	72.52	73.60	72.14	73.58	350348
2022-03-28	73.17	73.31	72.15	73.22	419426
2022-03-29	72.86	75.01	71.61	74.90	663475
2022-03-30	74.77	75.00	73.79	74.31	376314
2022-03-31	73.93	74.78	72.15	72.19	438651
2022-04-01	72.11	73.20	70.25	70.86	727048
2022-04-04	70.86	70.87	69.03	69.68	493397
2022-04-05	70.14	71.15	67.30	67.48	820919
2022-04-06	67.42	67.86	65.08	65.12	929984
2022-04-07	65.11	65.32	63.70	65.07	1838555
2022-04-08	65.39	66.49	64.81	66.05	553981
2022-04-11	65.73	66.37	64.52	64.57	450038
2022-04-12	64.91	65.76	64.91	65.12	411717
2022-04-13	65.59	66.11	64.65	65.72	316221
2022-04-14	65.57	67.12	64.89	66.57	416475
2022-04-18	66.73	67.48	66.21	66.71	324832
2022-04-19	67.44	68.24	67.20	68.04	497457
2022-04-20	68.31	69.45	67.36	68.74	544950
2022-04-21	69.56	69.97	66.08	66.56	515862
2022-04-22	66.02	66.72	65.11	65.49	512249
2022-04-25	64.85	65.14	62.25	65.09	639786
2022-04-26	65.26	65.42	63.71	63.82	418317
2022-04-27	64.49	65.78	63.57	65.50	521662
2022-04-28	66.19	68.52	64.17	68.13	1034292
2022-04-29	68.13	68.32	65.03	65.20	807592
2022-05-02	64.61	66.22	63.55	64.56	722075
2022-05-03	64.62	66.41	64.35	66.05	360474
2022-05-04	66.86	68.22	65.96	68.22	460150
2022-05-05	68.20	68.20	65.71	66.46	300020
2022-05-06	66.13	66.30	64.51	65.30	385626
2022-05-09	64.06	64.52	61.79	62.18	445460
2022-05-10	63.09	63.94	60.77	61.73	552467
2022-05-11	61.86	63.60	61.60	61.80	396358
2022-05-12	61.54	62.37	60.50	61.92	432177
2022-05-13	62.58	63.99	62.58	63.00	311585
2022-05-16	63.49	64.66	62.98	64.10	357017
2022-05-17	64.90	66.14	64.38	65.93	268807
2022-05-18	65.80	66.32	63.91	64.31	415475
2022-05-19	62.97	64.43	62.97	63.20	437721
2022-05-20	63.73	64.28	61.58	62.90	361100
2022-05-23	63.56	64.93	63.20	63.97	637747
2022-05-24	63.44	64.80	62.27	64.65	603965
2022-05-25	64.89	65.87	63.76	64.18	429884
2022-05-26	64.85	67.40	64.85	67.14	503754
2022-05-27	67.22	68.44	67.00	68.37	372265
2022-05-31	67.87	68.75	66.77	67.53	394527
2022-06-01	67.82	68.91	66.74	68.31	282260
2022-06-02	68.67	68.67	67.52	68.53	288642
2022-06-03	68.31	69.41	67.79	68.66	239317
2022-06-06	69.10	69.35	68.19	68.86	338396
2022-06-07	68.48	73.41	68.04	73.32	632707
2022-06-08	72.99	73.79	71.70	71.74	373377
2022-06-09	70.56	71.77	68.68	69.04	340054
2022-06-10	68.40	68.78	67.51	68.01	364865
2022-06-13	66.42	67.04	64.22	64.44	572252
2022-06-14	66.23	67.46	63.53	64.12	576563
2022-06-15	64.36	64.99	63.26	64.08	363838
2022-06-16	62.36	62.85	59.41	60.30	439553
2022-06-17	60.33	61.18	56.62	56.89	1041237
2022-06-21	57.41	60.42	57.12	59.55	575946
2022-06-22	58.08	59.20	57.31	57.66	625401
2022-06-23	58.12	58.15	56.86	57.82	596421
2022-06-24	58.39	60.59	58.39	60.44	451906
2022-06-27	61.05	63.42	60.69	62.86	561403
2022-06-28	63.30	63.81	62.19	62.74	408355
2022-06-29	63.32	63.32	60.74	60.98	299869
2022-06-30	59.83	61.62	59.19	60.84	358938
2022-07-01	60.10	61.07	59.32	60.77	382869
2022-07-05	59.80	60.39	57.60	58.22	473096
2022-07-06	58.31	58.83	55.62	56.90	666979
2022-07-07	58.24	59.79	57.74	59.27	364064
2022-07-08	59.78	59.99	58.13	58.97	358336
2022-07-11	58.65	59.14	57.80	58.19	198220
2022-07-12	57.21	57.99	56.90	57.18	225647
2022-07-13	56.19	57.36	55.98	57.06	188771
2022-07-14	55.84	56.33	55.03	56.29	256286
2022-07-15	57.61	57.86	56.52	57.75	212114
2022-07-18	58.60	59.55	58.29	58.94	235407
2022-07-19	59.41	61.45	59.41	61.36	182766
2022-07-20	61.12	62.33	60.57	62.08	279953
2022-07-21	61.30	61.99	60.63	61.98	204958
2022-07-22	61.95	62.32	60.57	61.18	210416
2022-07-25	61.19	62.75	60.15	62.65	262334
2022-07-26	62.69	64.06	62.55	63.32	441186
2022-07-27	63.69	66.55	63.69	66.35	536854
2022-07-28	67.21	68.33	62.68	62.75	572107
2022-07-29	62.96	64.17	61.92	63.44	506413
2022-08-01	62.74	63.84	61.72	63.40	445708
2022-08-02	62.81	63.89	62.24	63.50	350511
2022-08-03	63.99	64.39	62.87	63.35	563308
2022-08-04	63.35	64.08	62.85	62.89	257249
2022-08-05	61.85	63.64	61.85	63.16	355543
2022-08-08	63.51	64.41	63.02	63.67	270092
2022-08-09	64.23	65.31	63.93	64.34	318544
2022-08-10	64.92	65.89	64.48	65.66	382301
2022-08-11	66.44	67.41	66.17	67.15	221887
2022-08-12	67.08	68.17	66.82	67.80	156906
2022-08-15	66.48	67.09	65.73	66.71	215233
2022-08-16	66.82	67.53	66.71	67.32	229823
2022-08-17	67.07	67.76	66.73	67.63	226959
2022-08-18	68.28	69.57	67.51	69.50	258220
2022-08-19	69.28	69.28	67.64	68.16	237483
2022-08-22	67.48	67.68	66.15	66.30	153980
2022-08-23	66.94	68.07	66.85	67.10	302355
2022-08-24	67.06	67.88	66.65	67.16	483025
2022-08-25	69.11	71.47	68.44	71.24	587624
2022-08-26	71.07	71.26	68.88	68.91	277272
2022-08-29	68.43	69.41	67.94	68.91	261663
2022-08-30	68.61	68.68	66.50	68.09	252804
2022-08-31	67.90	68.64	67.02	67.06	300565
2022-09-01	66.39	67.00	65.54	66.52	334315
2022-09-02	67.53	67.60	66.30	66.88	304078
2022-09-06	66.81	67.18	65.99	66.71	266313
2022-09-07	65.48	66.99	64.54	66.82	312427
2022-09-08	66.81	68.14	66.25	68.06	320001
2022-09-09	69.03	69.70	68.68	69.00	538599
2022-09-12	69.40	70.53	69.33	69.66	402586
2022-09-13	68.49	69.53	67.83	67.92	243730
2022-09-14	68.16	69.51	68.08	69.49	224430
2022-09-15	68.85	68.99	67.01	67.09	266377
2022-09-16	65.44	66.28	63.47	66.13	627858
2022-09-19	65.04	67.28	65.03	67.23	185322
2022-09-20	66.90	66.92	65.87	66.19	278108
2022-09-21	66.72	67.46	65.47	65.63	383376
2022-09-22	65.19	65.35	62.11	62.37	510734
2022-09-23	61.07	61.07	57.64	59.43	689394
2022-09-26	59.02	60.00	58.46	58.74	448708
2022-09-27	59.32	59.86	58.47	59.37	326014
2022-09-28	59.30	62.00	59.17	61.55	319671
2022-09-29	60.89	61.15	59.36	60.25	272953
2022-09-30	60.58	61.92	59.85	60.77	361973
2022-10-03	62.26	66.09	62.09	65.54	629759
2022-10-04	66.65	67.70	66.03	66.73	465682
2022-10-05	66.06	67.92	65.41	67.12	256681
2022-10-06	66.88	68.08	66.71	67.21	225999
2022-10-07	66.52	67.24	65.20	65.62	367596
2022-10-10	66.03	66.23	64.37	64.48	403606
2022-10-11	63.76	65.38	62.46	63.93	458627
2022-10-12	64.00	64.00	63.01	63.36	250208
2022-10-13	61.43	65.61	61.28	65.35	473913
2022-10-14	65.58	65.66	64.40	64.41	336939
2022-10-17	65.47	67.31	65.47	67.15	483119
2022-10-18	68.39	68.96	67.57	68.32	366350
2022-10-19	68.17	69.35	67.84	68.76	338038
2022-10-20	68.73	69.04	67.53	68.11	266627
2022-10-21	68.35	69.74	67.80	69.30	554853
2022-10-24	70.00	72.14	65.66	66.63	758684
2022-10-25	66.55	68.05	66.54	67.51	571009
2022-10-26	67.61	69.75	67.08	67.73	512943
2022-10-27	67.90	68.89	66.50	66.91	287375
2022-10-28	66.95	67.87	66.40	67.78	261530
2022-10-31	67.64	70.33	67.64	69.75	533649
2022-11-01	70.34	71.19	68.15	69.96	841881
2022-11-02	69.49	70.74	67.98	68.11	250642
2022-11-03	67.67	69.52	67.31	68.60	199966
2022-11-04	69.73	70.75	68.23	69.09	279673
2022-11-07	69.52	69.65	68.70	69.15	336939
2022-11-08	69.50	70.12	67.93	68.49	382818
2022-11-09	67.91	67.91	65.90	65.92	462104
2022-11-10	68.01	68.70	67.39	68.69	394882
2022-11-11	69.57	69.79	67.64	67.70	356654
2022-11-14	67.41	69.59	67.31	68.03	564146
2022-11-15	68.48	69.10	67.78	68.52	424856
2022-11-16	68.07	69.55	66.78	68.92	391061
2022-11-17	67.60	68.41	66.77	68.19	283389
2022-11-18	68.51	68.99	67.59	68.90	321791
2022-11-21	68.21	68.68	65.89	67.11	648574
2022-11-22	67.60	69.07	66.90	68.96	552411
2022-11-23	68.71	69.92	68.16	69.05	241425
2022-11-25	68.78	70.74	68.78	70.31	259206
2022-11-28	69.26	69.26	66.79	66.85	237471
2022-11-29	67.12	67.74	66.85	67.15	274230
2022-11-30	67.74	70.07	67.05	69.79	453248
2022-12-01	70.12	70.50	68.26	68.82	236235
2022-12-02	68.65	71.57	68.60	71.09	496514
2022-12-05	70.87	71.32	68.05	68.55	338994
2022-12-06	68.46	68.63	66.25	66.66	226290
2022-12-07	66.63	67.06	65.30	65.72	237608
2022-12-08	66.66	67.23	65.53	65.53	220885
2022-12-09	65.29	65.45	63.72	63.86	277089
2022-12-12	63.85	65.40	63.61	65.18	307023
2022-12-13	67.41	67.41	65.47	65.92	357787
2022-12-14	66.05	66.60	65.20	65.67	380893
2022-12-15	64.83	64.83	63.56	63.61	352895
2022-12-16	63.03	63.87	62.50	62.98	762446
2022-12-19	63.29	63.63	61.82	62.41	222798
2022-12-20	62.52	63.38	62.00	62.22	560021
2022-12-21	63.12	64.02	62.49	63.95	327515
2022-12-22	63.54	63.54	62.23	62.77	384397
2022-12-23	63.05	64.56	62.56	64.41	222969
2022-12-27	64.69	65.21	64.07	64.50	251014
2022-12-28	64.48	64.64	62.96	62.99	228316
2022-12-29	63.23	64.67	63.04	64.24	267752
2022-12-30	63.70	64.36	63.43	64.35	338048
2023-01-03	64.37	64.87	62.48	63.36	506391
2023-01-04	63.22	63.67	62.72	63.20	340277
2023-01-05	62.77	63.39	61.64	61.85	554161
2023-01-06	62.84	64.27	62.84	63.91	295785
2023-01-09	64.43	65.52	64.20	64.22	274737
2023-01-10	64.12	64.34	62.41	63.07	340631
2023-01-11	63.31	63.55	61.38	62.17	568178
2023-01-12	62.60	64.13	61.85	64.09	458190
2023-01-13	63.59	63.94	62.96	63.42	297440
2023-01-17	63.32	64.06	62.70	62.87	325770
2023-01-18	62.94	63.54	60.51	60.64	388739
2023-01-19	60.22	62.77	60.14	62.10	607798
2023-01-20	62.63	63.84	62.18	63.76	488011
2023-01-23	63.95	64.28	62.79	64.27	340613
2023-01-24	63.47	64.71	63.12	64.67	212508
2023-01-25	64.00	65.13	63.40	64.96	237042
2023-01-26	65.49	65.52	64.00	65.12	342869
2023-01-27	65.04	66.38	64.93	66.22	392837
2023-01-30	65.63	66.70	64.74	64.89	487004
2023-01-31	67.46	71.28	65.13	70.78	864581
2023-02-01	71.10	74.19	70.53	72.13	1153300
2023-02-02	72.24	73.95	71.76	73.17	763870
2023-02-03	73.06	74.63	72.96	73.97	489369
2023-02-06	73.97	74.27	72.69	73.48	421400
2023-02-07	73.76	73.76	72.12	73.57	391307
2023-02-08	73.00	73.40	72.34	72.93	273380
2023-02-09	72.98	73.27	71.85	72.13	314448
2023-02-10	71.98	73.32	71.74	73.27	228264
2023-02-13	73.00	73.34	72.54	73.12	376445
2023-02-14	72.97	73.36	71.87	73.07	260602
2023-02-15	72.48	73.73	71.48	73.66	207779
2023-02-16	72.75	74.46	72.48	73.73	353287
2023-02-17	73.71	73.71	72.68	73.07	222589
2023-02-21	72.61	72.71	70.77	71.55	291580
2023-02-22	71.54	71.81	70.98	71.42	233538
2023-02-23	72.17	72.99	71.55	72.77	225719
2023-02-24	72.20	73.24	71.56	72.44	420691
2023-02-27	72.86	73.72	72.38	72.82	278473
2023-02-28	72.90	74.19	72.19	72.53	445326
2023-03-01	72.47	73.66	72.06	73.07	268910
2023-03-02	73.05	74.49	72.62	74.27	291084
2023-03-03	74.17	75.76	74.00	75.64	419657
2023-03-06	75.84	76.34	74.89	74.99	272325
2023-03-07	74.65	74.97	73.23	73.29	241140
2023-03-08	73.01	73.57	72.36	73.29	268151
2023-03-09	73.44	74.28	72.25	72.33	307278
2023-03-10	72.32	72.36	69.81	70.64	280749
2023-03-13	69.22	70.26	68.02	68.86	324415
2023-03-14	70.05	72.15	70.05	71.24	463465
2023-03-15	69.14	69.31	66.93	67.72	535801
2023-03-16	66.60	68.15	66.60	67.84	363414
2023-03-17	67.49	67.63	64.92	65.05	611343
2023-03-20	65.67	67.94	65.42	67.36	529937
2023-03-21	69.00	69.39	68.73	69.12	249669
2023-03-22	69.28	69.50	67.04	67.04	171217
2023-03-23	67.61	68.59	66.06	66.68	204000
2023-03-24	65.86	67.06	65.37	66.70	179179
2023-03-27	67.60	68.26	66.88	67.60	234508
2023-03-28	67.62	68.74	67.61	67.90	239855
2023-03-29	68.84	68.84	67.63	68.14	397839
2023-03-30	68.76	68.93	68.24	68.28	239256
2023-03-31	68.55	69.77	68.22	69.70	360706
2023-04-03	69.65	71.37	69.60	70.57	548416
2023-04-04	70.54	70.54	67.34	67.89	376479
2023-04-05	67.30	68.76	66.97	68.67	370391
2023-04-06	68.75	68.75	67.14	67.72	231358
2023-04-10	67.88	69.32	67.28	68.94	288722
2023-04-11	69.08	69.75	68.93	69.26	265229
2023-04-12	69.78	70.26	69.28	69.46	260743
2023-04-13	69.68	70.09	69.20	69.39	299164
2023-04-14	69.75	70.48	69.23	69.48	239844
2023-04-17	69.44	69.91	68.89	69.37	280218
2023-04-18	69.38	69.95	68.69	68.82	261812
2023-04-19	68.21	69.08	67.94	68.74	219174
2023-04-20	68.13	69.24	67.91	69.21	276348
2023-04-21	69.70	69.70	68.00	68.12	273187
2023-04-24	67.85	69.34	67.77	69.13	222083
2023-04-25	68.03	68.47	67.26	67.43	329548
2023-04-26	66.89	67.52	66.42	66.60	501349
2023-04-27	67.50	71.38	67.07	70.50	846109
2023-04-28	70.49	72.64	70.49	71.84	557098
2023-05-01	71.54	73.63	71.54	72.65	343273
2023-05-02	72.49	73.07	71.34	72.57	350997
2023-05-03	73.01	73.48	71.47	71.59	396673
2023-05-04	71.60	71.72	69.84	70.76	320419
2023-05-05	71.77	72.94	71.73	72.10	257141
2023-05-08	72.32	72.61	71.10	71.49	215908
2023-05-09	70.94	71.41	69.80	70.99	266773
2023-05-10	71.78	71.78	70.04	70.50	250362
2023-05-11	70.04	70.44	69.23	69.78	319077
2023-05-12	70.24	70.65	69.50	70.06	327852
2023-05-15	70.14	71.10	69.89	70.86	224531
2023-05-16	70.39	71.47	70.17	71.13	430736
2023-05-17	72.05	73.17	71.21	72.61	269309
2023-05-18	72.26	72.79	71.49	72.53	250422
2023-05-19	73.28	73.43	71.53	71.78	321702
2023-05-22	71.78	73.99	71.78	73.59	375781
2023-05-23	73.58	74.30	73.06	73.35	282851
2023-05-24	73.27	73.27	71.80	72.42	248916
2023-05-25	72.27	73.33	71.90	72.80	268394
2023-05-26	72.91	73.54	72.73	73.29	326373
2023-05-30	73.57	74.48	73.07	73.82	337761
2023-05-31	73.21	73.50	71.49	71.56	363335
2023-06-01	71.81	73.14	71.21	72.83	261004
2023-06-02	73.97	74.76	73.66	74.62	245836
2023-06-05	73.77	74.63	73.43	74.62	277215
2023-06-06	73.93	76.36	73.31	75.20	385610
2023-06-07	75.40	76.66	75.40	76.41	350280
2023-06-08	76.31	76.56	75.83	76.04	327276
2023-06-09	76.07	76.07	74.56	74.97	304273
2023-06-12	74.97	74.97	73.80	74.55	253754
2023-06-13	75.05	75.66	74.37	74.61	429970
2023-06-14	75.28	76.10	74.46	74.91	303253
2023-06-15	74.48	75.34	73.98	74.89	460309
2023-06-16	75.31	75.43	74.30	74.55	522813
2023-06-20	73.96	73.96	72.83	73.58	304876
2023-06-21	73.13	74.98	73.13	74.51	241745
2023-06-22	74.03	74.30	73.00	73.35	202460
2023-06-23	72.45	73.26	72.12	72.85	324293
2023-06-26	72.83	74.41	72.83	74.20	229990
2023-06-27	73.98	75.49	73.72	75.07	271805
2023-06-28	75.24	75.24	73.99	74.62	383850
2023-06-29	74.73	75.88	74.73	75.49	416453
2023-06-30	75.92	77.29	75.48	76.95	433799
2023-07-03	76.69	77.47	76.45	77.00	161258
2023-07-05	76.59	76.59	75.26	75.35	322248
2023-07-06	74.36	75.12	73.76	74.65	308139
2023-07-07	74.74	76.85	74.74	76.20	332015
2023-07-10	75.70	76.90	75.17	75.40	384650
2023-07-11	75.93	76.35	75.15	75.48	336160
2023-07-12	76.43	76.70	75.79	75.97	399079
2023-07-13	76.00	76.63	75.63	76.44	258530
2023-07-14	76.43	76.48	74.86	75.35	422573
2023-07-17	75.08	75.83	74.74	75.36	280256
2023-07-18	75.34	76.39	75.34	75.77	238020
2023-07-19	76.08	76.41	75.41	76.34	227658
2023-07-20	76.89	76.89	76.13	76.76	268460
2023-07-21	77.05	77.87	76.89	77.30	335212
2023-07-24	76.90	77.78	76.46	76.91	213149
2023-07-25	76.75	78.30	76.75	77.87	382454
2023-07-26	77.48	78.37	77.31	78.20	444427
2023-07-27	79.80	80.73	78.40	80.36	761921
2023-07-28	81.00	81.78	80.38	81.01	432699
2023-07-31	81.37	81.99	81.02	81.48	306623
2023-08-01	80.69	81.69	80.69	81.41	324667
2023-08-02	80.88	81.59	80.48	81.16	300788
2023-08-03	81.17	82.17	80.20	82.02	313669
2023-08-04	82.29	83.45	81.97	82.09	250606
2023-08-07	82.03	83.21	81.90	82.87	205114
2023-08-08	81.87	82.34	81.18	81.28	629870
2023-08-09	81.47	82.67	81.39	82.34	385975
2023-08-10	82.38	83.24	81.91	82.22	215948
2023-08-11	81.93	82.91	81.87	82.88	278080
2023-08-14	82.68	83.18	82.05	82.69	219111
2023-08-15	81.95	82.08	80.63	80.77	215396
2023-08-16	80.45	81.15	80.08	80.27	194563
2023-08-17	80.72	80.85	79.25	79.44	209429
2023-08-18	78.87	80.12	78.83	80.02	237630
2023-08-21	80.01	80.64	79.47	80.35	205816
2023-08-22	80.27	80.86	78.78	78.93	221871
2023-08-23	78.53	79.69	77.34	79.68	436776
2023-08-24	79.64	82.03	79.59	80.72	270585
2023-08-25	80.99	82.36	80.74	81.92	293773
2023-08-28	82.09	82.95	81.24	81.29	239806
2023-08-29	81.31	82.51	80.97	82.10	238884
2023-08-30	81.54	82.83	81.30	82.79	180982
2023-08-31	83.14	83.21	82.30	82.83	334384
2023-09-01	83.56	84.46	82.07	84.15	169514
2023-09-05	83.37	83.67	81.83	82.63	320926
2023-09-06	82.63	84.05	82.25	83.99	454191
2023-09-07	84.02	85.05	83.10	83.59	518156
2023-09-08	83.22	84.79	83.01	84.20	242839
2023-09-11	84.78	85.06	83.74	84.83	371611
2023-09-12	84.60	85.94	84.54	85.12	225191
2023-09-13	85.03	86.35	84.79	85.79	399636
2023-09-14	86.89	87.52	85.75	86.19	909166
2023-09-15	85.84	86.07	84.65	84.99	758327
2023-09-18	85.54	85.89	84.17	84.24	623228
2023-09-19	84.57	84.98	83.42	83.63	562594
2023-09-20	83.64	84.89	83.48	83.65	396992
2023-09-21	83.63	84.56	82.87	83.70	340165
2023-09-22	83.77	84.55	83.13	83.36	377412
2023-09-25	83.27	84.48	82.52	84.08	250759
2023-09-26	83.67	84.50	83.35	83.36	252469
2023-09-27	83.78	84.66	83.28	83.50	353001
2023-09-28	83.58	84.63	83.43	84.05	340071
2023-09-29	84.24	84.39	82.38	82.80	334005
2023-10-02	82.45	82.81	80.90	81.34	469900
2023-10-03	80.54	82.12	80.18	81.82	339183
2023-10-04	81.60	82.54	80.95	81.58	327014
2023-10-05	81.34	82.06	80.75	80.83	335009
2023-10-06	81.02	81.51	80.21	81.21	375122
2023-10-09	81.51	82.59	81.31	82.18	202765
2023-10-10	82.21	83.17	81.95	82.23	206679
2023-10-11	82.17	82.65	82.00	82.45	191823
2023-10-12	82.91	82.91	80.30	80.87	222520
2023-10-13	81.82	82.30	81.22	81.75	216817
2023-10-16	82.49	82.61	81.59	82.00	290646
2023-10-17	81.73	83.62	81.73	83.19	295040
2023-10-18	82.90	83.19	81.97	82.75	363723
2023-10-19	82.40	83.43	82.10	82.46	407344
2023-10-20	82.97	83.44	81.24	81.57	363967
2023-10-23	81.25	81.25	80.25	80.50	281869
2023-10-24	80.69	81.51	80.37	80.51	335231
2023-10-25	80.31	81.05	79.13	79.41	426020
2023-10-26	77.84	78.69	75.07	77.37	759873
2023-10-27	77.21	77.39	74.55	74.70	440590
2023-10-30	74.96	75.40	73.32	73.89	454257
2023-10-31	74.09	74.72	73.53	74.70	368902
2023-11-01	74.77	76.07	74.22	76.05	431586
2023-11-02	76.46	77.33	76.01	76.99	446355
2023-11-03	77.43	78.69	77.11	78.13	285285
2023-11-06	77.99	77.99	76.16	76.74	486344
2023-11-07	76.74	77.31	75.76	76.70	351348
2023-11-08	76.32	77.26	75.71	76.36	378619
2023-11-09	76.97	77.25	75.86	76.63	411417
2023-11-10	77.25	77.25	75.77	76.55	376079
2023-11-13	76.32	76.75	75.71	76.07	307661
2023-11-14	76.94	77.64	76.03	76.77	323475
2023-11-15	76.79	77.74	76.07	76.34	280521
2023-11-16	75.93	76.80	75.47	76.01	364563
2023-11-17	76.75	77.84	76.37	77.54	382161
2023-11-20	77.78	77.93	76.70	77.22	381238
2023-11-21	76.95	77.95	76.63	77.33	301226
2023-11-22	77.17	78.05	77.10	77.24	198836
2023-11-24	77.37	78.23	77.31	77.35	68536
2023-11-27	76.99	78.21	76.60	77.54	278231
2023-11-28	77.52	77.60	75.96	76.21	397858
2023-11-29	76.64	76.80	75.28	75.54	574355
2023-11-30	75.88	76.96	75.74	76.75	287163
2023-12-01	76.78	77.56	76.52	77.22	552106
2023-12-04	76.91	78.69	76.91	78.67	380608
2023-12-05	78.44	78.54	75.12	75.96	452758
2023-12-06	75.85	76.05	73.03	73.17	718631
2023-12-07	73.43	73.50	72.11	72.79	447786
2023-12-08	72.85	73.49	72.34	73.15	414652
2023-12-11	73.02	74.04	73.02	73.94	314164
2023-12-12	73.53	73.85	72.77	72.84	387921
2023-12-13	72.74	75.81	72.74	75.60	546430
2023-12-14	76.23	78.14	76.23	77.19	510084
2023-12-15	77.20	77.85	76.06	77.33	1057489
2023-12-18	78.00	78.69	77.60	78.37	331975
2023-12-19	78.74	79.88	78.67	79.57	358781
2023-12-20	79.69	81.06	79.58	79.70	512290
2023-12-21	80.08	81.09	79.45	81.09	361037
2023-12-22	81.61	82.12	80.68	80.92	359298
2023-12-26	81.02	81.62	80.25	80.79	335039
2023-12-27	80.86	80.86	79.32	79.54	264742
2023-12-28	79.16	79.69	78.82	78.96	194412
2023-12-29	78.82	78.93	77.96	78.48	276995
2024-01-02	78.52	79.21	77.85	78.99	460821
2024-01-03	78.62	80.01	78.25	78.72	581218
2024-01-04	78.78	79.19	78.02	78.03	468232
2024-01-05	78.07	79.00	77.54	78.39	265168
2024-01-08	77.86	77.89	76.96	77.80	346149
2024-01-09	77.33	77.35	75.45	75.74	530027
2024-01-10	75.50	75.85	74.89	75.27	499392
2024-01-11	75.21	77.31	74.88	77.29	376072
2024-01-12	78.18	78.31	76.43	76.68	302269
2024-01-16	76.56	76.98	76.11	76.95	315928
2024-01-17	76.03	77.00	75.60	75.71	277249
2024-01-18	76.12	77.38	76.12	77.08	196783
2024-01-19	77.46	78.02	76.66	77.87	269404
2024-01-22	78.19	78.82	77.94	78.61	229932
2024-01-23	78.75	79.22	77.40	77.43	246413
2024-01-24	77.77	78.01	76.81	77.55	185325
2024-01-25	78.13	78.97	77.76	78.94	193682
2024-01-26	78.84	79.85	78.55	79.83	201549
2024-01-29	79.60	80.20	78.82	80.11	323929
2024-01-30	79.42	80.50	78.57	80.42	357526
2024-01-31	80.43	80.69	78.63	78.66	426999
2024-02-01	80.93	84.54	80.42	82.40	944588
2024-02-02	82.33	84.53	81.79	83.76	666439
2024-02-05	82.97	84.46	81.87	84.01	502633
2024-02-06	84.29	85.37	84.16	84.33	408644
2024-02-07	84.03	84.97	83.91	84.31	396554
2024-02-08	84.05	85.24	83.66	84.50	359274
2024-02-09	84.36	85.08	84.08	85.02	371474
2024-02-12	85.37	85.82	84.54	84.80	489182
2024-02-13	83.94	84.69	83.24	83.70	249214
2024-02-14	84.29	84.91	84.14	84.74	350218
2024-02-15	84.82	86.43	84.82	86.13	901523
2024-02-16	86.29	87.28	85.53	85.55	317172
2024-02-20	84.96	85.60	84.56	84.94	296563
2024-02-21	85.19	85.75	84.76	85.70	250161
2024-02-22	85.62	86.71	85.40	86.67	295518
2024-02-23	86.28	88.08	86.28	87.92	304453
2024-02-26	87.66	88.10	87.34	87.96	235281
2024-02-27	88.28	88.70	87.17	87.36	490744
2024-02-28	86.87	88.44	86.57	87.09	320437
2024-02-29	87.34	88.63	86.78	87.72	381410
2024-03-01	87.62	87.93	87.10	87.74	282463
2024-03-04	87.90	89.55	87.51	89.34	403757
2024-03-05	89.28	90.22	88.07	88.24	405717
2024-03-06	88.78	89.63	88.28	88.84	241983
2024-03-07	88.97	90.22	88.97	89.18	234886
2024-03-08	89.06	89.90	87.81	87.95	266462
2024-03-11	87.54	87.80	86.02	86.54	393039
2024-03-12	86.52	87.88	86.27	87.70	333893
2024-03-13	87.74	88.46	87.73	88.16	318044
2024-03-14	88.11	88.36	87.57	88.35	311047
2024-03-15	87.95	89.09	87.91	88.41	623353
2024-03-18	88.75	89.58	88.34	88.71	379913
2024-03-19	88.75	90.17	88.75	90.04	311285
2024-03-20	89.47	91.49	89.28	91.04	357756
2024-03-21	91.22	91.99	90.99	91.33	281879
2024-03-22	91.18	93.11	90.91	92.89	563232
2024-03-25	92.72	94.37	92.13	92.47	549481
2024-03-26	92.86	95.49	92.75	95.11	798281
2024-03-27	95.56	95.79	94.37	95.03	664875
2024-03-28	95.35	95.61	94.07	95.32	370657
2024-04-01	95.12	95.49	94.01	94.65	303485
2024-04-02	94.23	94.91	93.63	94.56	271751
2024-04-03	95.46	97.81	95.02	97.19	560083
2024-04-04	97.55	98.31	96.93	97.47	373282
2024-04-05	97.40	99.22	97.40	98.84	393726
2024-04-08	99.00	99.96	98.61	99.55	583510
2024-04-09	100.31	101.17	99.55	100.00	699923
2024-04-10	99.14	100.04	98.23	99.24	265944
2024-04-11	99.78	100.18	98.42	99.05	319913
2024-04-12	98.94	99.64	97.44	97.91	254046
2024-04-15	98.56	99.01	96.87	97.14	360905
2024-04-16	96.54	96.97	95.94	96.54	318502
2024-04-17	96.97	97.11	95.05	95.08	337654
2024-04-18	95.41	96.01	94.39	94.97	238935
2024-04-19	95.28	96.40	94.89	95.81	356211
2024-04-22	96.87	101.30	96.42	99.14	1014372
2024-04-23	99.79	102.55	99.43	101.94	623888
2024-04-24	101.62	102.00	100.78	101.05	645862
2024-04-25	104.15	114.35	103.58	112.16	1469757
2024-04-26	111.60	112.98	110.82	112.00	783584
2024-04-29	111.58	111.97	109.33	109.99	726111
2024-04-30	109.60	109.85	108.08	109.13	429200
2024-05-01	108.75	109.77	107.60	108.17	530543
2024-05-02	109.21	110.20	108.22	109.53	472932
2024-05-03	110.37	110.68	108.92	110.52	455833
2024-05-06	111.24	112.33	111.24	112.00	524179
2024-05-07	112.28	114.21	112.28	113.33	473610
2024-05-08	112.93	115.90	112.93	115.01	422677
2024-05-09	115.44	116.72	115.05	115.98	392501
2024-05-10	116.19	116.50	114.20	114.97	332308
2024-05-13	115.50	116.08	114.05	114.41	362770
2024-05-14	114.20	115.13	114.08	114.43	366056
2024-05-15	114.71	116.27	113.83	116.07	443479
2024-05-16	115.97	116.98	114.90	115.40	445546
2024-05-17	116.00	118.08	116.00	117.57	562347
2024-05-20	117.80	119.27	117.49	118.59	458206
2024-05-21	118.87	122.00	118.87	121.74	697151
2024-05-22	121.18	123.06	120.76	122.16	732987
2024-05-23	122.64	123.53	120.56	121.19	498238
2024-05-24	121.46	122.83	121.46	122.39	248084
2024-05-28	122.50	122.50	120.34	121.44	336832
2024-05-29	120.56	121.86	120.42	120.88	332634
2024-05-30	121.15	123.10	121.15	123.06	349616
2024-05-31	123.47	124.21	121.73	124.17	720355
2024-06-03	124.29	124.92	118.71	120.29	696481
2024-06-04	120.59	121.33	118.47	118.55	629038
2024-06-05	119.06	121.27	118.76	120.43	404250
2024-06-06	120.05	120.48	118.96	119.55	380865
2024-06-07	119.21	120.33	118.28	118.61	236427
2024-06-10	118.18	120.20	117.58	119.59	278053
2024-06-11	118.11	118.65	117.23	117.75	357957
2024-06-12	119.16	120.42	118.12	119.73	480867
2024-06-13	119.33	119.80	117.94	119.76	326297
2024-06-14	118.68	119.32	115.30	116.11	436525
2024-06-17	117.77	119.00	117.08	118.70	984694
2024-06-18	119.27	120.04	118.46	118.59	531226
2024-06-20	119.27	119.96	117.46	118.42	606439
2024-06-21	118.18	118.96	117.17	117.80	1085721
2024-06-24	118.23	119.96	118.23	118.91	678516
2024-06-25	118.75	119.53	118.13	119.34	653737
2024-06-26	119.15	120.68	118.34	119.30	494214
2024-06-27	120.09	120.78	118.73	120.05	568162
2024-06-28	120.60	121.26	119.36	119.73	670621
2024-07-01	120.63	121.36	118.13	121.05	517904
2024-07-02	121.05	121.27	120.12	120.79	261891
2024-07-03	121.58	122.00	119.99	121.58	271005
2024-07-05	121.26	122.10	119.31	120.10	387635
2024-07-08	120.07	120.77	119.10	120.37	302183
2024-07-09	119.50	120.21	118.55	118.62	242010
2024-07-10	119.27	120.00	118.72	119.44	198997
2024-07-11	119.60	122.08	119.55	121.48	327351
2024-07-12	122.22	122.54	120.68	121.08	337788
2024-07-15	121.75	124.62	121.33	123.79	454499
2024-07-16	124.23	129.85	124.23	129.59	1078115
2024-07-17	129.21	130.90	124.07	124.08	727231
2024-07-18	124.40	125.99	121.18	122.30	491471
2024-07-19	122.21	123.78	121.30	122.94	882518
2024-07-22	123.19	125.52	122.97	125.11	436824
2024-07-23	124.94	126.74	124.06	125.48	397720
2024-07-24	124.26	125.09	120.33	120.51	477455
2024-07-25	120.70	120.70	116.80	117.96	1036369
2024-07-26	119.20	120.80	118.76	119.44	309365
2024-07-29	120.16	121.79	119.96	120.59	404630
2024-07-30	120.93	122.48	119.99	120.55	286412
2024-07-31	122.12	123.77	120.63	122.88	859692
2024-08-01	119.97	121.64	111.02	113.70	1389712
2024-08-02	110.58	112.10	108.83	109.98	744760
2024-08-05	105.32	110.59	102.74	107.57	857311
2024-08-06	107.42	112.39	106.65	110.76	647133
2024-08-07	113.00	114.01	111.36	111.42	574263
2024-08-08	113.30	115.69	111.26	115.30	499877
2024-08-09	115.51	116.96	114.52	116.67	598002
2024-08-12	116.94	117.48	115.90	116.51	481209
2024-08-13	116.57	118.18	115.82	116.85	420296
2024-08-14	117.50	117.59	115.91	116.24	246174
2024-08-15	118.55	119.21	116.51	118.30	466979
2024-08-16	118.34	119.50	118.06	119.48	401901
2024-08-19	119.46	120.00	118.81	118.87	327554
2024-08-20	118.57	118.98	115.69	116.11	433364
2024-08-21	117.17	117.17	115.05	115.81	496187
2024-08-22	116.26	117.16	114.56	116.63	347307
2024-08-23	117.51	119.26	116.64	119.03	259248
2024-08-26	119.82	120.00	116.95	117.27	373244
2024-08-27	117.22	118.40	116.43	118.12	314994
2024-08-28	117.82	118.31	117.09	117.81	251686
2024-08-29	118.96	119.90	118.13	118.74	322393
2024-08-30	118.87	120.28	117.77	119.92	336186
2024-09-03	118.82	119.06	114.43	115.45	575971
2024-09-04	114.95	116.80	114.69	115.20	453206
2024-09-05	115.93	118.77	114.83	117.48	626822
2024-09-06	117.62	118.40	114.42	114.52	444605
2024-09-09	114.91	115.89	113.30	114.55	352508
2024-09-10	114.86	115.47	113.25	114.28	413064
2024-09-11	113.43	114.89	110.95	114.63	509007
2024-09-12	115.07	117.15	114.83	116.38	259959
2024-09-13	118.05	119.41	117.06	119.03	317531
2024-09-16	119.62	120.88	118.74	120.32	330403
2024-09-17	121.27	123.19	121.25	122.88	363307
2024-09-18	122.48	126.12	122.34	123.06	640133
2024-09-19	126.07	127.34	125.17	127.02	504322
2024-09-20	125.57	126.34	123.92	124.50	1359289
2024-09-23	124.00	125.07	124.00	124.58	543784
2024-09-24	125.33	126.28	124.56	124.81	338925
2024-09-25	124.61	125.15	123.00	123.40	315293
2024-09-26	124.10	124.81	122.18	122.83	398276
2024-09-27	123.71	125.58	122.63	125.33	419585
2024-09-30	125.29	125.29	120.97	122.43	614459
2024-10-01	121.99	122.81	120.01	122.41	389110
2024-10-02	122.67	123.14	121.85	122.67	226425
2024-10-03	122.63	123.02	120.58	121.01	401050
2024-10-04	122.15	123.44	121.52	123.23	291169
2024-10-07	122.69	124.52	122.05	122.83	316086
2024-10-08	123.00	123.00	120.05	120.37	350833
2024-10-09	119.69	121.81	118.92	121.54	197534
2024-10-10	121.19	121.88	119.54	121.21	279348
2024-10-11	121.57	125.06	121.26	125.02	378410
2024-10-14	124.90	124.90	122.83	123.75	223017
2024-10-15	122.93	123.48	121.25	121.30	536465
2024-10-16	122.50	124.45	121.32	123.88	517380
2024-10-17	124.46	124.69	123.56	124.08	221382
2024-10-18	124.57	124.57	121.95	122.24	291598
2024-10-21	122.21	122.72	121.11	122.01	219517
2024-10-22	121.71	123.11	121.10	121.78	242216
2024-10-23	120.90	122.12	120.67	121.83	259794
2024-10-24	122.42	124.13	122.29	123.74	416434
2024-10-25	124.37	126.72	123.95	125.50	493886
2024-10-28	125.24	126.75	124.60	124.78	567937
2024-10-29	124.55	124.55	122.74	123.05	904902
2024-10-30	122.94	123.86	114.71	115.59	1344375
2024-10-31	114.43	116.16	114.06	114.76	587404
2024-11-01	114.71	115.15	113.08	114.28	630737
2024-11-04	113.68	115.55	113.34	115.33	471064
2024-11-05	115.00	117.42	114.58	117.04	310942
2024-11-06	122.56	128.05	121.00	126.98	768064
2024-11-07	127.30	127.30	125.02	125.78	364763
2024-11-08	125.82	128.24	125.62	127.29	295920
2024-11-11	129.59	132.04	128.96	130.55	512776
2024-11-12	130.00	130.52	127.19	130.18	499748
2024-11-13	130.00	130.52	128.47	128.48	381926
2024-11-14	129.70	131.57	128.67	129.95	333102
2024-11-15	129.62	130.07	127.30	128.04	325575
2024-11-18	128.59	129.43	127.24	127.62	284904
2024-11-19	126.40	128.68	126.39	128.30	313034
2024-11-20	128.71	132.21	127.10	129.30	410961
2024-11-21	129.82	131.13	128.48	128.81	457565
2024-11-22	129.00	129.58	125.52	128.30	596358
2024-11-25	128.87	131.18	128.87	130.48	566613
2024-11-26	130.40	131.30	128.75	129.79	335788
2024-11-27	129.49	129.96	125.94	126.36	422530
2024-11-29	126.86	127.57	125.83	126.51	273235
2024-12-02	126.97	126.97	123.53	124.89	570447
2024-12-03	125.51	125.87	123.00	123.38	558401
2024-12-04	123.39	123.88	120.09	121.02	533281
2024-12-05	121.77	122.34	120.03	120.12	368060
2024-12-06	120.73	120.73	118.28	119.01	384210
2024-12-09	119.89	120.19	116.69	117.82	482767
2024-12-10	118.28	119.76	116.34	118.05	430017
2024-12-11	119.04	119.53	117.78	117.88	353749
2024-12-12	117.64	119.15	117.18	117.91	392481
2024-12-13	117.32	117.92	116.26	117.45	456912
2024-12-16	116.60	117.15	113.37	113.73	557906
2024-12-17	112.01	112.50	107.66	110.78	1274085
2024-12-18	111.37	111.63	105.39	105.63	954454
2024-12-19	107.06	107.89	104.27	106.37	871371
2024-12-20	105.78	108.17	103.74	104.14	2218185
2024-12-23	104.19	106.45	103.81	105.71	738936
2024-12-24	106.23	106.56	105.24	106.41	201097
2024-12-26	105.86	106.92	105.17	106.49	436443
2024-12-27	106.21	106.98	104.56	105.98	383022
2024-12-30	105.35	106.27	104.14	105.74	356446
2024-12-31	105.59	106.73	105.20	105.80	532295
2025-01-02	107.03	108.23	104.29	104.97	707288
2025-01-03	105.27	106.24	103.92	106.19	777424
2025-01-06	106.85	109.43	106.32	106.99	496817
2025-01-07	107.77	107.77	101.40	104.05	1037664
2025-01-08	103.66	105.73	103.49	105.04	410643
2025-01-10	104.08	104.80	102.69	103.90	719585
2025-01-13	102.79	104.70	102.49	104.70	918030
2025-01-14	105.34	106.89	105.23	105.99	552926
2025-01-15	108.01	108.90	107.14	108.87	512228
2025-01-16	108.90	111.79	108.90	111.49	572217
2025-01-17	111.92	113.05	111.42	111.94	804452
2025-01-21	112.95	113.38	110.57	112.81	605552
2025-01-22	111.94	112.67	110.37	110.51	448922
2025-01-23	110.60	111.21	108.95	109.50	606437
2025-01-24	109.08	109.85	108.50	109.09	508156
2025-01-27	107.92	108.74	105.88	106.65	953147
2025-01-28	107.25	108.00	104.87	106.20	794732
2025-01-29	106.26	107.26	105.73	106.56	984013
2025-01-30	106.10	115.93	106.10	112.12	1917020
2025-01-31	110.00	111.57	108.10	109.15	1190921
2025-02-03	107.61	109.40	106.73	107.14	682131
2025-02-04	107.25	108.50	106.30	106.92	633547
2025-02-05	107.61	108.77	106.74	108.70	530979
2025-02-06	109.00	109.28	106.09	107.15	628079
2025-02-07	107.63	107.63	105.92	106.32	520856
2025-02-10	106.98	108.33	106.80	107.66	534230
2025-02-11	106.95	108.32	106.64	107.65	511955
2025-02-12	106.59	107.33	105.96	106.08	427133
2025-02-13	106.35	107.71	106.03	107.58	375292
2025-02-14	107.92	108.98	107.42	108.41	455094
2025-02-18	108.82	110.61	107.86	109.93	745228
2025-02-19	109.28	110.09	108.03	108.04	567486
2025-02-20	107.97	108.01	105.57	106.15	462180
2025-02-21	106.57	106.71	102.57	102.84	647073
2025-02-24	103.28	103.51	100.71	100.90	707259
2025-02-25	100.81	102.32	99.88	100.84	642022
2025-02-26	101.48	103.50	101.48	102.11	546658
2025-02-27	102.18	103.28	101.79	102.33	498621
2025-02-28	102.74	104.61	102.33	104.22	812611
2025-03-03	104.55	105.26	99.76	100.25	488740
2025-03-04	98.69	100.64	95.73	98.88	891547
2025-03-05	98.35	99.77	97.17	99.75	560699
2025-03-06	98.37	99.32	97.14	97.99	507255
2025-03-07	97.57	98.47	95.14	97.13	610972
2025-03-10	96.30	97.30	93.85	95.10	812089
2025-03-11	95.90	97.39	94.82	96.37	568252
2025-03-12	97.26	97.58	94.98	96.64	581238
2025-03-13	96.79	97.42	95.59	96.17	557491
2025-03-14	97.16	99.19	96.63	99.03	500040
2025-03-17	98.78	101.44	98.78	100.13	546265
2025-03-18	99.85	100.39	97.85	98.89	401408
2025-03-19	99.65	101.05	99.19	100.51	361398
2025-03-20	99.48	100.73	99.14	100.14	318138
2025-03-21	98.21	101.44	98.21	101.33	1176213
2025-03-24	102.49	105.25	102.49	104.28	773280
2025-03-25	104.98	106.04	104.09	104.40	631770
2025-03-26	104.71	105.07	102.85	103.43	545933
2025-03-27	102.95	104.16	102.03	102.89	383134
2025-03-28	101.61	102.39	99.30	100.61	481992
2025-03-31	99.34	101.80	97.87	101.01	552239
2025-04-01	100.54	102.27	99.45	101.61	410798
2025-04-02	100.52	103.84	100.49	103.15	636282
2025-04-03	97.09	98.77	92.87	92.90	599420
2025-04-04	89.14	90.04	85.33	89.17	1175353
2025-04-07	86.47	92.57	83.94	88.58	868743
2025-04-08	91.73	92.30	86.37	87.32	654120
2025-04-09	86.51	97.09	85.86	95.98	809194
2025-04-10	93.54	94.81	91.21	93.22	616014
2025-04-11	93.08	98.26	92.63	96.61	697374
2025-04-14	98.40	98.40	95.26	96.05	429431
2025-04-15	96.20	97.20	95.09	95.57	260951
2025-04-16	95.11	95.36	93.14	94.20	454000
2025-04-17	95.01	95.97	94.36	95.33	757484
2025-04-21	94.12	94.65	92.31	92.87	322344
2025-04-22	93.92	95.50	93.03	94.77	415495
2025-04-23	97.84	99.46	95.26	95.83	411436
2025-04-24	96.29	98.85	96.29	98.20	331225
2025-04-25	97.09	98.04	95.71	96.78	284365
2025-04-28	96.51	97.52	95.28	95.78	346541
2025-04-29	95.08	96.45	94.99	95.97	454998
2025-04-30	95.13	96.39	93.24	96.37	656139
2025-05-01	94.86	100.90	94.71	99.58	1339890
2025-05-02	101.82	105.43	100.91	104.48	1107886
2025-05-05	103.39	105.52	102.97	104.53	499608
2025-05-06	103.55	104.03	101.65	102.21	463422
2025-05-07	102.97	102.97	101.51	102.20	427936
2025-05-08	103.41	104.95	102.93	103.89	350024
2025-05-09	104.27	105.06	103.02	103.85	316967
2025-05-12	109.14	110.71	108.41	108.81	518324
2025-05-13	109.64	109.76	108.25	108.53	388873
2025-05-14	108.16	109.87	107.65	108.90	681480
2025-05-15	107.98	109.20	107.55	109.16	511816
2025-05-16	110.00	110.77	109.24	110.25	508298
2025-05-19	109.02	110.72	108.57	110.12	457356
2025-05-20	109.98	110.97	109.58	110.14	512345
2025-05-21	108.75	109.54	107.74	107.91	628776
2025-05-22	107.82	109.01	106.50	107.19	405921
2025-05-23	105.05	108.10	105.05	107.39	488168
2025-05-27	109.91	111.47	108.68	110.89	665101
2025-05-28	111.20	111.91	109.61	110.74	873265
2025-05-29	111.35	112.67	111.02	111.60	644721

Explore More About KEX

Coins representing dividend payouts and trends

KEX Dividend History

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

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

KEX Stock Split History

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

Graph showing historical stock prices and market trends

KEX Historical Prices

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

Web Analytics