KMT Historical Prices

Summary

Key Stock Metrics

20.50

(February 5, 2025)

52-Week Low

32.18

(November 6, 2024)

52-Week High

52.52

(January 16, 2018)

All-Time High

21.32

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	9.44	9.44	9.31	9.31	121200
1993-06-02	9.25	9.25	9.06	9.16	312400
1993-06-03	9.28	9.38	9.28	9.38	392800
1993-06-04	9.38	9.44	9.28	9.28	266000
1993-06-07	9.25	9.25	9.06	9.06	438800
1993-06-08	9.09	9.09	8.75	8.75	184800
1993-06-09	8.81	8.81	8.53	8.53	154400
1993-06-10	8.59	8.59	8.50	8.56	45200
1993-06-11	8.59	8.59	8.56	8.56	76400
1993-06-14	8.56	8.75	8.56	8.66	265600
1993-06-15	8.72	8.88	8.72	8.88	72400
1993-06-16	8.91	9.00	8.84	8.88	149600
1993-06-17	8.91	8.91	8.75	8.75	37600
1993-06-18	8.69	8.69	8.50	8.53	111200
1993-06-21	8.53	8.53	8.47	8.50	108800
1993-06-22	8.47	8.50	8.44	8.50	269200
1993-06-23	8.50	8.50	8.44	8.44	174800
1993-06-24	8.47	8.47	8.44	8.44	325200
1993-06-25	8.38	8.47	8.38	8.44	42000
1993-06-28	8.44	8.47	8.44	8.47	204000
1993-06-29	8.47	8.47	8.41	8.44	19200
1993-06-30	8.44	8.44	8.34	8.38	28800
1993-07-01	8.44	8.44	8.31	8.31	85200
1993-07-02	8.31	8.31	8.00	8.00	70800
1993-07-06	8.06	8.25	8.06	8.16	99200
1993-07-07	8.13	8.16	8.03	8.06	196800
1993-07-08	8.09	8.09	7.91	7.97	126000
1993-07-09	7.91	7.97	7.84	7.84	259200
1993-07-12	7.84	7.91	7.81	7.81	115600
1993-07-13	7.75	7.75	7.69	7.69	266400
1993-07-14	7.75	7.88	7.75	7.88	517200
1993-07-15	7.88	8.09	7.84	8.00	309200
1993-07-16	8.03	8.16	8.00	8.16	182800
1993-07-19	8.16	8.16	8.06	8.06	20400
1993-07-20	8.00	8.00	7.88	7.88	49200
1993-07-21	8.25	8.50	8.22	8.41	340000
1993-07-22	8.41	8.44	8.22	8.31	556000
1993-07-23	8.28	8.31	8.19	8.31	122800
1993-07-26	8.31	8.47	8.31	8.47	241600
1993-07-27	8.50	8.63	8.50	8.63	140000
1993-07-28	8.63	8.66	8.59	8.63	260000
1993-07-29	8.63	8.78	8.63	8.75	247600
1993-07-30	8.72	8.81	8.69	8.81	100400
1993-08-02	8.81	8.84	8.78	8.81	45600
1993-08-03	8.81	8.91	8.75	8.81	292000
1993-08-04	8.84	8.84	8.75	8.81	334400
1993-08-05	8.88	9.00	8.88	8.94	210800
1993-08-06	8.94	9.03	8.94	9.00	46000
1993-08-09	9.03	9.22	9.03	9.19	350400
1993-08-10	9.13	9.25	9.13	9.25	170400
1993-08-11	9.22	9.31	9.22	9.25	339200
1993-08-12	9.25	9.25	9.22	9.25	184000
1993-08-13	9.25	9.25	9.22	9.25	100800
1993-08-16	9.25	9.28	9.25	9.25	27600
1993-08-17	9.28	9.34	9.25	9.34	105600
1993-08-18	9.38	9.53	9.38	9.50	336800
1993-08-19	9.50	9.50	9.41	9.44	236000
1993-08-20	9.47	9.50	9.44	9.50	14000
1993-08-23	9.50	9.50	9.34	9.34	66400
1993-08-24	9.34	9.41	9.31	9.41	202400
1993-08-25	9.41	9.47	9.41	9.44	41600
1993-08-26	9.50	9.50	9.41	9.41	94000
1993-08-27	9.38	9.38	9.13	9.25	123200
1993-08-30	9.25	9.25	9.13	9.16	42400
1993-08-31	9.13	9.19	9.06	9.13	92400
1993-09-01	9.19	9.22	9.13	9.13	22800
1993-09-02	9.13	9.19	9.13	9.13	161600
1993-09-03	9.13	9.16	9.09	9.16	50000
1993-09-07	9.13	9.25	9.13	9.25	96400
1993-09-08	9.31	9.34	9.19	9.19	125600
1993-09-09	9.16	9.31	9.16	9.25	76800
1993-09-10	9.28	9.44	9.28	9.28	112800
1993-09-13	9.28	9.41	9.28	9.38	35200
1993-09-14	9.41	9.41	9.25	9.31	38000
1993-09-15	9.25	9.25	9.09	9.13	316400
1993-09-16	9.19	9.19	9.06	9.06	12800
1993-09-17	9.00	9.13	9.00	9.09	40400
1993-09-20	9.09	9.09	8.94	8.94	72000
1993-09-21	8.94	8.94	8.84	8.94	62800
1993-09-22	8.94	9.09	8.94	9.06	43200
1993-09-23	9.03	9.13	9.03	9.13	14800
1993-09-24	9.06	9.25	9.06	9.19	122800
1993-09-27	9.22	9.50	9.19	9.41	284000
1993-09-28	9.44	9.44	9.28	9.28	27600
1993-09-29	9.25	9.31	9.25	9.28	4400
1993-09-30	9.28	9.41	9.16	9.19	185200
1993-10-01	9.13	9.25	9.09	9.25	286000
1993-10-04	9.31	9.50	9.28	9.44	74800
1993-10-05	9.44	9.47	9.44	9.44	55200
1993-10-06	9.47	9.63	9.47	9.63	102400
1993-10-07	9.66	9.69	9.53	9.53	85600
1993-10-08	9.56	9.63	9.53	9.63	42000
1993-10-11	9.63	9.63	9.56	9.63	44400
1993-10-12	9.63	9.88	9.63	9.75	146800
1993-10-13	9.78	9.88	9.63	9.66	147200
1993-10-14	9.66	9.88	9.63	9.88	205600
1993-10-15	9.94	10.06	9.94	10.00	212800
1993-10-18	10.03	10.09	9.94	9.94	82000
1993-10-19	9.91	10.06	9.84	9.88	298800
1993-10-20	9.88	9.88	9.84	9.84	146000
1993-10-21	9.84	9.88	9.78	9.81	29600
1993-10-22	9.81	9.81	9.69	9.72	310000
1993-10-25	9.78	9.81	9.75	9.81	14800
1993-10-26	9.88	9.91	9.88	9.91	141200
1993-10-27	9.91	10.13	9.88	10.09	85600
1993-10-28	10.03	10.09	9.94	9.97	27600
1993-10-29	10.03	10.03	10.00	10.03	171200
1993-11-01	9.97	10.06	9.97	10.00	83600
1993-11-02	10.03	10.59	9.91	10.38	1186400
1993-11-03	10.41	10.44	10.38	10.38	812800
1993-11-04	10.34	10.34	10.19	10.19	337600
1993-11-05	10.22	10.22	9.97	10.03	94800
1993-11-08	10.03	10.06	10.00	10.03	346400
1993-11-09	10.06	10.09	10.00	10.03	226400
1993-11-10	10.03	10.03	9.94	10.00	217600
1993-11-11	10.00	10.00	9.97	9.97	79600
1993-11-12	10.00	10.00	9.94	10.00	171600
1993-11-15	10.00	10.00	9.94	9.94	38400
1993-11-16	9.88	9.94	9.78	9.94	90000
1993-11-17	9.94	10.00	9.88	9.94	102000
1993-11-18	9.97	9.97	9.84	9.88	148400
1993-11-19	9.88	9.88	9.88	9.88	50800
1993-11-22	9.88	9.88	9.81	9.84	5200
1993-11-23	9.84	9.88	9.81	9.84	146400
1993-11-24	9.81	9.88	9.81	9.88	70400
1993-11-26	9.88	9.88	9.88	9.88	18400
1993-11-29	9.84	9.91	9.84	9.88	133600
1993-11-30	9.84	9.84	9.75	9.78	191200
1993-12-01	9.81	9.94	9.78	9.94	136800
1993-12-02	9.94	10.13	9.91	10.00	162800
1993-12-03	10.00	10.03	9.94	10.03	96800
1993-12-06	9.97	10.03	9.97	10.00	80400
1993-12-07	9.94	9.97	9.88	9.94	100400
1993-12-08	9.94	9.94	9.84	9.88	279200
1993-12-09	9.81	9.88	9.81	9.88	108400
1993-12-10	9.91	10.03	9.91	9.94	114400
1993-12-13	9.91	9.94	9.75	9.91	523200
1993-12-14	9.84	9.88	9.84	9.88	78800
1993-12-15	9.94	9.94	9.84	9.91	111600
1993-12-16	9.91	9.97	9.84	9.84	582800
1993-12-17	9.84	10.13	9.84	10.13	3317200
1993-12-20	10.16	10.41	10.16	10.31	732400
1993-12-21	10.28	10.53	10.28	10.50	460000
1993-12-22	10.50	10.63	10.38	10.38	441200
1993-12-23	10.38	10.50	10.31	10.41	210800
1993-12-27	10.38	10.44	10.34	10.44	204400
1993-12-28	10.41	10.53	10.38	10.44	150000
1993-12-29	10.50	11.00	10.50	11.00	213600
1993-12-30	11.00	11.50	11.00	11.09	397200
1993-12-31	11.03	11.13	10.94	11.13	256000
1994-01-03	11.06	11.09	10.69	10.72	329600
1994-01-04	10.66	10.81	10.53	10.75	350800
1994-01-05	10.69	10.91	10.66	10.91	381600
1994-01-06	11.22	11.50	11.22	11.47	542000
1994-01-07	11.41	11.41	11.22	11.25	258000
1994-01-10	11.31	11.41	11.25	11.34	356800
1994-01-11	11.41	11.41	11.28	11.28	194800
1994-01-12	11.25	11.41	11.25	11.41	270800
1994-01-13	11.38	11.53	11.34	11.38	230400
1994-01-14	11.38	11.56	11.38	11.47	286400
1994-01-17	11.41	11.41	11.31	11.41	85200
1994-01-18	11.38	11.50	11.38	11.50	120400
1994-01-19	11.94	12.09	11.91	11.97	454400
1994-01-20	11.97	12.16	11.97	12.06	351600
1994-01-21	12.13	12.31	12.03	12.06	362400
1994-01-24	12.13	12.50	12.09	12.31	260400
1994-01-25	12.38	12.44	12.16	12.19	268000
1994-01-26	12.22	12.22	12.03	12.13	164400
1994-01-27	12.19	12.44	12.13	12.44	189200
1994-01-28	12.56	12.97	12.56	12.94	474400
1994-01-31	13.38	13.38	12.94	13.22	790400
1994-02-01	13.16	13.16	12.66	12.97	342800
1994-02-02	13.00	13.00	12.41	12.78	448400
1994-02-03	12.78	13.09	12.72	13.09	350400
1994-02-04	13.00	13.03	12.69	12.81	323200
1994-02-07	12.81	12.81	12.53	12.63	532800
1994-02-08	12.63	12.66	12.53	12.63	725200
1994-02-09	12.63	12.66	12.56	12.66	418000
1994-02-10	12.63	12.66	12.59	12.66	144800
1994-02-11	12.59	12.66	12.59	12.63	105200
1994-02-14	12.53	12.69	12.41	12.59	331200
1994-02-15	12.59	12.59	12.53	12.53	238800
1994-02-16	12.53	12.78	12.53	12.78	201600
1994-02-17	12.84	13.06	12.84	13.03	282000
1994-02-18	13.03	13.22	13.00	13.00	334800
1994-02-22	13.00	13.06	12.91	13.06	558400
1994-02-23	13.06	13.19	13.06	13.06	260000
1994-02-24	13.13	13.13	12.97	12.97	249200
1994-02-25	12.97	13.09	12.94	12.97	131600
1994-02-28	13.03	13.19	13.03	13.16	232000
1994-03-01	13.16	13.47	13.09	13.09	333600
1994-03-02	13.03	13.03	12.84	13.00	857200
1994-03-03	12.97	13.19	12.97	13.19	123200
1994-03-04	13.16	13.34	13.16	13.31	254400
1994-03-07	13.28	13.59	13.28	13.59	213200
1994-03-08	13.66	14.19	13.66	14.00	542800
1994-03-09	13.94	14.13	13.91	14.03	230400
1994-03-10	14.16	14.28	14.13	14.19	357600
1994-03-11	14.13	14.22	14.09	14.13	124000
1994-03-14	14.16	14.16	14.00	14.16	158400
1994-03-15	14.13	14.22	14.00	14.22	135200
1994-03-16	14.25	14.53	14.25	14.50	128400
1994-03-17	14.50	14.63	14.44	14.50	166800
1994-03-18	14.53	14.78	14.50	14.78	278000
1994-03-21	14.72	14.72	14.63	14.66	208000
1994-03-22	14.59	14.59	14.25	14.38	103200
1994-03-23	14.44	14.44	14.16	14.44	306000
1994-03-24	14.38	14.38	14.16	14.16	303200
1994-03-25	14.03	14.03	13.72	13.97	278800
1994-03-28	14.00	14.03	13.41	13.41	662800
1994-03-29	13.47	13.53	13.44	13.50	507600
1994-03-30	13.44	13.44	13.25	13.41	213200
1994-03-31	13.38	13.41	13.19	13.41	215600
1994-04-04	13.34	13.34	13.00	13.09	420000
1994-04-05	13.19	13.81	13.09	13.69	329600
1994-04-06	13.69	13.78	13.63	13.75	336800
1994-04-07	13.81	14.28	13.81	14.25	583200
1994-04-08	14.25	14.53	14.25	14.47	432800
1994-04-11	14.41	14.66	14.38	14.63	105600
1994-04-12	14.66	14.78	14.50	14.53	305200
1994-04-13	14.47	14.47	13.94	14.09	227200
1994-04-14	14.13	14.13	13.81	14.03	213600
1994-04-15	13.88	13.91	13.78	13.91	117600
1994-04-18	13.84	13.94	13.84	13.84	222000
1994-04-19	13.81	13.81	13.09	13.19	210800
1994-04-20	13.19	13.19	11.97	11.97	498000
1994-04-21	12.03	12.22	11.56	12.16	548800
1994-04-22	12.22	12.66	12.22	12.66	690800
1994-04-25	12.72	13.13	12.69	13.03	209200
1994-04-26	13.03	13.25	13.03	13.19	210000
1994-04-28	13.25	13.28	12.91	13.00	137200
1994-04-29	13.06	13.06	12.44	12.63	961200
1994-05-02	12.69	12.69	12.50	12.66	196400
1994-05-03	12.72	12.81	12.72	12.78	369200
1994-05-04	12.66	13.13	12.66	13.09	143600
1994-05-05	13.00	13.31	13.00	13.03	171200
1994-05-06	13.00	13.00	12.84	12.88	56800
1994-05-09	12.88	12.88	12.50	12.53	88000
1994-05-10	12.53	12.59	12.34	12.38	156400
1994-05-11	12.31	12.31	11.91	11.94	182000
1994-05-12	12.00	12.13	12.00	12.06	76800
1994-05-13	12.09	12.13	12.03	12.06	72400
1994-05-16	12.09	12.22	12.09	12.13	141600
1994-05-17	12.13	12.22	12.13	12.22	148000
1994-05-18	12.19	12.22	12.19	12.19	224000
1994-05-19	12.19	12.19	12.16	12.19	165200
1994-05-20	12.19	12.19	12.13	12.13	251200
1994-05-23	12.19	12.19	12.00	12.03	107200
1994-05-24	12.03	12.13	12.03	12.03	176400
1994-05-25	12.06	12.09	12.00	12.06	103600
1994-05-26	12.09	12.09	11.94	11.97	113600
1994-05-27	11.88	12.03	11.88	12.00	80800
1994-05-31	11.97	11.97	11.94	11.97	26400
1994-06-01	11.94	11.94	11.69	11.75	216800
1994-06-02	11.81	12.00	11.78	11.91	269600
1994-06-03	11.88	11.88	11.75	11.78	600800
1994-06-06	11.84	12.13	11.84	12.06	91600
1994-06-07	12.13	12.19	12.09	12.09	54400
1994-06-08	12.06	12.09	12.00	12.03	79200
1994-06-09	12.09	12.09	11.94	11.97	16400
1994-06-10	12.03	12.06	11.97	11.97	14800
1994-06-13	11.97	12.09	11.97	12.09	22400
1994-06-14	12.06	12.50	12.06	12.50	121200
1994-06-15	12.81	12.97	12.81	12.97	278400
1994-06-16	12.94	12.94	12.84	12.88	179200
1994-06-17	12.94	12.94	12.78	12.78	145600
1994-06-20	12.78	12.78	12.53	12.53	22800
1994-06-21	12.59	12.59	12.25	12.34	162000
1994-06-22	12.38	12.53	12.38	12.38	391600
1994-06-23	12.38	12.44	12.38	12.38	140400
1994-06-24	12.31	12.34	12.13	12.13	24000
1994-06-27	12.09	12.44	12.09	12.41	207600
1994-06-28	12.53	12.56	12.38	12.44	258800
1994-06-29	12.41	12.41	12.22	12.28	70800
1994-06-30	12.31	12.31	12.22	12.31	60400
1994-07-01	12.31	12.31	12.09	12.22	55200
1994-07-05	12.25	12.38	12.22	12.34	144000
1994-07-06	12.34	12.56	12.34	12.53	149600
1994-07-07	12.50	12.69	12.44	12.63	222400
1994-07-08	12.66	12.78	12.59	12.69	207600
1994-07-11	12.75	12.81	12.69	12.81	99200
1994-07-12	12.81	12.88	12.75	12.84	87600
1994-07-13	12.84	13.19	12.84	13.19	69200
1994-07-14	13.19	13.56	13.19	13.44	121200
1994-07-15	13.41	13.53	13.41	13.53	224800
1994-07-18	13.53	13.53	13.41	13.53	82400
1994-07-19	13.47	13.53	13.47	13.50	220400
1994-07-20	13.56	13.75	13.53	13.66	182000
1994-07-21	13.63	13.66	13.44	13.50	81600
1994-07-22	13.56	13.56	13.34	13.41	24800
1994-07-25	13.34	13.47	13.25	13.28	55600
1994-07-26	13.34	13.38	13.22	13.31	27200
1994-07-27	13.13	13.22	13.03	13.19	136000
1994-07-28	13.22	13.38	13.22	13.38	18400
1994-07-29	13.31	13.53	13.31	13.50	44800
1994-08-01	13.44	13.50	13.44	13.50	34000
1994-08-02	14.00	14.00	13.69	13.75	556000
1994-08-03	13.75	13.78	13.69	13.78	46800
1994-08-04	13.63	13.69	13.50	13.63	41600
1994-08-05	13.59	13.59	13.22	13.31	72000
1994-08-08	13.34	13.38	12.88	12.97	608400
1994-08-09	13.00	13.03	12.91	12.97	324800
1994-08-10	12.97	12.97	12.91	12.97	62800
1994-08-11	12.97	12.97	12.81	12.88	33600
1994-08-12	12.88	12.97	12.84	12.94	124400
1994-08-15	12.91	13.00	12.91	12.94	145600
1994-08-16	12.88	12.88	12.56	12.63	668800
1994-08-17	12.69	12.69	12.56	12.63	260400
1994-08-18	12.63	12.63	12.53	12.53	70000
1994-08-19	12.53	12.53	12.47	12.50	116000
1994-08-22	12.47	12.50	12.38	12.50	53200
1994-08-23	12.44	12.50	12.25	12.44	62400
1994-08-24	12.38	12.38	12.06	12.25	570200
1994-08-25	12.19	12.44	12.19	12.25	56000
1994-08-26	12.38	12.69	12.38	12.56	724000
1994-08-29	12.56	12.56	12.38	12.38	100000
1994-08-30	12.38	12.56	12.38	12.56	146800
1994-08-31	12.50	12.56	12.44	12.50	207400
1994-09-01	12.44	12.63	12.44	12.50	155400
1994-09-02	12.56	12.56	12.50	12.50	211200
1994-09-06	12.50	12.69	12.50	12.69	88200
1994-09-07	12.63	12.81	12.63	12.75	144400
1994-09-08	12.75	13.06	12.75	12.94	193600
1994-09-09	12.81	13.00	12.81	12.88	59400
1994-09-12	12.75	12.88	12.69	12.69	71800
1994-09-13	12.75	12.75	12.56	12.63	96600
1994-09-14	12.63	13.06	12.63	13.06	402000
1994-09-15	13.00	13.44	12.94	13.25	75800
1994-09-16	13.25	13.31	13.13	13.31	299400
1994-09-19	13.25	13.31	13.19	13.25	127200
1994-09-20	13.25	13.31	13.19	13.19	33400
1994-09-21	13.13	13.25	13.13	13.13	108800
1994-09-22	13.19	13.19	12.81	12.81	48000
1994-09-23	12.81	12.81	12.50	12.56	259400
1994-09-26	12.69	12.69	12.44	12.56	170200
1994-09-27	12.56	12.63	12.50	12.56	123400
1994-09-28	12.56	12.88	12.56	12.81	74200
1994-09-29	12.88	13.06	12.88	12.88	336400
1994-09-30	12.94	13.06	12.88	13.06	13000
1994-10-03	13.06	13.06	12.81	12.81	41800
1994-10-04	12.88	12.94	12.63	12.75	33600
1994-10-05	12.69	12.69	12.38	12.56	225600
1994-10-06	12.63	12.69	12.44	12.63	42800
1994-10-07	12.63	12.81	12.56	12.56	33200
1994-10-10	12.56	12.75	12.56	12.69	22600
1994-10-11	12.81	13.00	12.81	13.00	35800
1994-10-12	13.00	13.50	13.00	13.44	172400
1994-10-13	13.50	14.19	13.50	14.00	446600
1994-10-14	13.94	14.00	13.81	14.00	50800
1994-10-17	14.00	14.13	13.63	13.63	55200
1994-10-18	13.56	13.75	13.44	13.63	197800
1994-10-19	13.69	13.81	13.50	13.50	48400
1994-10-20	13.56	13.56	13.31	13.38	104000
1994-10-21	13.38	13.44	13.25	13.25	263000
1994-10-24	13.38	13.63	13.38	13.50	95200
1994-10-25	13.44	13.69	13.44	13.69	70800
1994-10-26	13.69	13.94	13.69	13.88	459000
1994-10-27	13.88	13.88	13.69	13.81	58800
1994-10-28	13.88	14.50	13.88	14.50	397200
1994-10-31	14.50	14.50	14.06	14.06	85600
1994-11-01	14.13	14.13	13.69	13.75	174800
1994-11-02	13.94	14.31	13.81	14.31	260200
1994-11-03	14.31	14.38	14.19	14.19	98600
1994-11-04	13.81	14.00	13.56	13.56	125000
1994-11-07	13.25	13.56	13.19	13.50	284200
1994-11-08	13.63	13.69	13.56	13.69	62400
1994-11-09	13.75	14.13	13.69	13.75	130600
1994-11-10	13.75	13.88	13.63	13.63	104600
1994-11-11	13.75	13.75	13.63	13.75	20800
1994-11-14	13.75	13.81	13.56	13.69	27200
1994-11-15	13.63	13.94	13.56	13.81	74400
1994-11-16	13.75	13.75	13.44	13.63	76200
1994-11-17	13.75	13.75	13.50	13.50	49000
1994-11-18	13.56	13.56	13.19	13.19	99800
1994-11-21	13.31	13.31	12.81	12.81	119800
1994-11-22	12.88	12.88	12.06	12.38	313200
1994-11-23	12.50	12.50	12.13	12.31	89600
1994-11-25	12.31	12.38	12.31	12.38	18200
1994-11-28	12.31	12.44	12.31	12.44	63800
1994-11-29	12.38	12.50	12.38	12.50	62200
1994-11-30	12.50	12.50	12.31	12.31	71800
1994-12-01	12.31	12.38	12.25	12.38	68200
1994-12-02	12.38	12.56	12.31	12.56	104600
1994-12-05	12.50	12.63	12.50	12.63	45800
1994-12-06	12.63	12.63	12.31	12.38	75800
1994-12-07	12.38	12.38	12.31	12.38	93600
1994-12-08	12.31	12.31	12.06	12.19	105600
1994-12-09	12.25	12.25	11.81	12.00	249800
1994-12-12	12.00	12.00	11.81	11.94	108000
1994-12-13	11.94	11.94	11.69	11.69	56800
1994-12-14	11.75	11.88	11.63	11.81	292800
1994-12-15	11.81	11.81	11.63	11.75	546600
1994-12-16	11.81	12.19	11.75	12.19	203000
1994-12-19	12.13	12.38	12.06	12.25	17600
1994-12-20	12.31	12.38	12.06	12.13	104800
1994-12-21	12.06	12.13	12.00	12.06	168800
1994-12-22	12.00	12.06	11.94	12.00	177200
1994-12-23	12.00	12.00	11.88	12.00	51600
1994-12-27	12.06	12.13	12.00	12.06	180000
1994-12-28	12.06	12.06	11.69	11.69	224400
1994-12-29	11.69	11.88	11.69	11.81	207000
1994-12-30	11.88	12.25	11.75	12.25	161800
1995-01-03	12.19	12.25	11.94	12.00	52600
1995-01-04	12.00	12.00	11.63	11.81	257400
1995-01-05	11.81	11.81	11.50	11.50	119400
1995-01-06	11.75	12.13	11.75	11.88	196000
1995-01-09	12.00	12.13	12.00	12.13	63200
1995-01-10	12.31	12.38	12.25	12.31	361000
1995-01-11	12.25	12.63	12.25	12.44	245600
1995-01-12	12.50	12.50	12.25	12.31	572200
1995-01-13	12.25	12.88	12.25	12.88	705400
1995-01-16	12.94	13.06	12.81	12.81	357000
1995-01-17	12.81	13.00	12.81	13.00	183600
1995-01-18	13.00	13.00	12.81	12.94	369600
1995-01-19	12.88	13.50	12.88	13.50	381400
1995-01-20	13.44	13.44	13.31	13.31	406200
1995-01-23	13.25	13.38	13.25	13.38	219600
1995-01-24	13.38	13.69	13.38	13.63	250000
1995-01-25	13.56	13.69	13.50	13.69	151400
1995-01-26	13.63	13.88	13.56	13.81	523000
1995-01-27	13.81	13.88	13.25	13.31	341600
1995-01-30	13.38	13.88	13.31	13.63	607800
1995-01-31	13.63	13.63	13.00	13.00	458600
1995-02-01	12.88	13.38	12.88	13.13	91800
1995-02-02	13.19	13.25	12.94	13.19	85800
1995-02-03	13.25	13.50	13.25	13.50	177400
1995-02-06	13.31	13.44	13.31	13.31	134800
1995-02-07	13.25	13.50	13.25	13.31	351600
1995-02-08	13.38	13.69	13.31	13.69	221200
1995-02-09	13.63	13.69	13.56	13.56	99800
1995-02-10	13.56	13.63	13.50	13.56	91400
1995-02-13	13.56	13.88	13.50	13.88	178600
1995-02-14	13.75	13.88	13.44	13.44	109000
1995-02-15	13.56	14.00	13.50	14.00	152800
1995-02-16	13.94	14.31	13.94	14.25	358000
1995-02-17	14.19	14.19	14.13	14.13	138800
1995-02-21	14.13	14.25	14.13	14.19	59000
1995-02-22	14.13	14.19	13.81	13.88	85600
1995-02-23	13.88	13.88	13.75	13.81	86800
1995-02-24	13.81	13.88	13.44	13.63	97200
1995-02-27	13.63	13.63	13.19	13.38	248600
1995-02-28	13.38	13.50	13.25	13.50	95800
1995-03-01	13.50	13.50	13.38	13.44	92200
1995-03-02	13.38	13.44	13.25	13.44	198400
1995-03-03	13.50	13.50	13.31	13.44	30000
1995-03-06	13.31	13.38	13.13	13.13	192200
1995-03-07	13.06	13.13	12.69	12.88	304400
1995-03-08	12.88	13.19	12.88	13.13	93000
1995-03-09	13.00	13.19	13.00	13.19	424400
1995-03-10	13.19	13.38	13.19	13.38	290800
1995-03-13	13.31	13.44	13.25	13.31	105000
1995-03-14	13.31	13.38	13.25	13.31	144400
1995-03-15	13.31	13.31	13.19	13.19	191200
1995-03-16	13.13	13.19	13.06	13.06	182600
1995-03-17	13.06	13.19	13.06	13.06	84000
1995-03-20	13.19	13.19	12.94	13.00	179200
1995-03-21	13.06	13.06	12.94	13.06	106000
1995-03-22	12.88	13.13	12.88	13.06	280400
1995-03-23	13.00	13.06	12.75	12.94	94200
1995-03-24	12.94	13.00	12.69	13.00	179000
1995-03-27	13.06	13.13	12.94	13.13	77600
1995-03-28	13.19	13.25	13.13	13.19	85000
1995-03-29	13.13	14.00	13.13	13.69	432800
1995-03-30	13.75	13.81	13.63	13.69	676200
1995-03-31	13.63	13.63	13.44	13.44	212000
1995-04-03	13.38	13.63	13.38	13.56	263400
1995-04-04	13.63	13.88	13.63	13.75	538600
1995-04-05	13.81	13.88	13.81	13.88	45800
1995-04-06	14.00	14.13	13.94	14.00	194800
1995-04-07	14.06	14.50	14.06	14.31	243400
1995-04-10	14.31	14.31	14.13	14.19	211200
1995-04-11	14.13	14.19	14.00	14.00	90400
1995-04-12	14.13	14.44	14.06	14.44	141600
1995-04-13	14.31	14.56	14.31	14.50	253600
1995-04-17	14.56	14.69	14.50	14.50	146800
1995-04-18	14.50	14.50	14.25	14.38	28200
1995-04-19	14.38	14.50	14.31	14.50	100600
1995-04-20	14.50	14.56	14.31	14.38	81000
1995-04-21	14.44	14.69	14.44	14.63	163000
1995-04-24	14.63	14.81	14.63	14.75	87200
1995-04-25	14.75	15.06	14.75	15.00	87400
1995-04-26	14.88	15.44	14.88	15.44	211000
1995-04-27	16.00	16.13	15.81	16.00	462600
1995-04-28	16.00	16.88	16.00	16.75	483200
1995-05-01	16.81	16.81	16.63	16.63	157000
1995-05-02	16.50	16.50	15.88	16.00	208400
1995-05-03	15.94	16.25	15.94	16.13	209200
1995-05-04	16.13	16.38	16.06	16.06	351200
1995-05-05	16.19	16.19	15.88	16.00	103200
1995-05-08	16.00	16.13	15.94	16.13	22800
1995-05-09	16.25	16.44	16.25	16.38	144600
1995-05-10	16.44	16.50	16.31	16.31	103400
1995-05-11	16.25	16.50	16.25	16.50	210600
1995-05-12	16.50	17.13	16.38	17.13	193800
1995-05-15	17.13	17.88	17.00	17.63	182000
1995-05-16	17.50	17.50	17.19	17.25	169800
1995-05-17	17.19	17.44	17.06	17.44	93600
1995-05-18	17.44	17.44	16.81	16.94	96600
1995-05-19	16.81	16.81	16.63	16.69	91800
1995-05-22	16.75	17.06	16.69	16.94	412400
1995-05-23	16.88	16.88	16.56	16.56	305600
1995-05-24	16.50	16.56	16.44	16.44	230000
1995-05-25	16.50	16.50	16.44	16.50	231400
1995-05-26	16.56	16.56	16.25	16.25	264000
1995-05-30	16.38	16.38	15.81	15.81	297200
1995-05-31	15.94	16.25	15.88	16.25	211400
1995-06-01	16.38	16.44	16.19	16.38	219600
1995-06-02	16.25	16.31	16.13	16.19	231200
1995-06-05	16.06	16.19	16.00	16.13	139400
1995-06-06	16.25	16.25	15.81	15.81	369800
1995-06-07	15.81	15.81	15.00	15.25	602400
1995-06-08	15.38	15.63	15.38	15.50	410400
1995-06-09	15.63	15.63	15.38	15.44	228400
1995-06-12	15.38	15.44	15.19	15.25	176000
1995-06-13	15.38	15.38	15.06	15.13	212600
1995-06-14	15.19	15.19	14.75	15.13	863000
1995-06-15	15.31	16.19	15.25	16.13	205200
1995-06-16	16.00	16.13	15.88	15.94	253600
1995-06-19	15.94	16.06	15.75	15.75	253800
1995-06-20	15.63	15.94	15.63	15.81	58000
1995-06-21	16.50	17.19	16.44	16.81	983400
1995-06-22	16.94	17.19	16.81	17.13	601000
1995-06-23	17.00	17.19	16.88	17.00	286400
1995-06-26	17.00	17.06	16.75	16.75	217200
1995-06-27	16.88	17.06	16.69	17.00	169600
1995-06-28	17.06	17.06	16.75	16.75	80200
1995-06-29	16.69	16.94	16.69	16.94	117600
1995-06-30	17.06	17.75	17.06	17.25	340400
1995-07-03	17.63	17.63	17.44	17.50	35000
1995-07-05	17.50	17.50	17.31	17.44	166800
1995-07-06	17.50	18.00	17.50	17.88	245000
1995-07-07	18.00	19.31	18.00	19.00	704400
1995-07-10	18.94	19.06	18.56	19.00	273600
1995-07-11	19.00	19.00	18.63	18.88	213800
1995-07-12	18.88	19.69	18.88	19.69	213800
1995-07-13	19.63	19.69	18.88	18.88	222800
1995-07-14	18.88	18.88	18.50	18.75	158400
1995-07-17	18.69	18.81	18.44	18.63	140600
1995-07-18	18.56	18.69	18.31	18.50	220600
1995-07-19	18.44	18.56	18.00	18.06	269600
1995-07-20	18.19	18.25	18.00	18.19	143600
1995-07-21	18.31	19.06	18.25	18.75	157000
1995-07-24	18.75	19.00	18.75	18.88	440000
1995-07-25	18.88	18.94	18.63	18.63	238000
1995-07-26	18.75	18.75	18.38	18.56	179600
1995-07-27	18.56	18.56	18.31	18.44	99000
1995-07-28	18.56	18.63	18.44	18.44	95400
1995-07-31	18.50	18.56	18.25	18.44	44800
1995-08-01	18.50	18.75	18.50	18.75	115200
1995-08-02	18.75	18.81	18.25	18.31	104600
1995-08-03	18.38	18.63	18.31	18.56	66400
1995-08-04	18.56	18.56	18.06	18.38	179800
1995-08-07	18.38	18.50	18.25	18.50	43400
1995-08-08	18.31	18.38	18.06	18.25	33400
1995-08-09	18.25	18.50	18.25	18.38	67400
1995-08-10	18.25	18.50	18.25	18.38	44400
1995-08-11	18.44	18.44	18.25	18.38	81400
1995-08-14	18.44	18.69	18.38	18.69	46000
1995-08-15	18.63	18.88	18.63	18.81	99600
1995-08-16	18.81	19.00	18.81	18.94	107600
1995-08-17	19.00	19.00	18.69	18.81	68400
1995-08-18	18.94	19.00	18.81	18.81	40800
1995-08-21	18.88	18.88	18.69	18.69	86400
1995-08-22	18.75	18.88	18.75	18.88	64400
1995-08-23	18.81	18.94	18.81	18.88	38400
1995-08-24	18.75	19.13	18.75	18.94	35200
1995-08-25	19.00	19.00	18.81	18.88	55000
1995-08-28	18.94	18.94	18.75	18.81	21800
1995-08-29	18.75	18.88	18.75	18.75	41000
1995-08-30	18.75	19.00	18.75	19.00	52600
1995-08-31	19.00	19.19	18.94	19.00	76800
1995-09-01	19.13	19.63	19.13	19.56	77800
1995-09-05	19.56	19.81	19.31	19.38	131000
1995-09-06	19.31	19.50	19.31	19.44	60800
1995-09-07	19.56	20.44	19.50	19.94	367000
1995-09-08	19.94	20.00	19.56	19.69	62600
1995-09-11	19.63	19.75	19.50	19.50	151200
1995-09-12	19.56	20.13	19.50	20.06	167600
1995-09-13	20.13	20.38	20.06	20.19	99400
1995-09-14	20.25	20.25	20.13	20.13	166200
1995-09-15	20.19	20.19	19.94	20.06	71200
1995-09-18	20.13	20.56	20.13	20.31	55800
1995-09-19	20.31	20.44	19.94	20.44	225000
1995-09-20	20.38	20.44	20.25	20.31	132200
1995-09-21	20.31	20.31	20.13	20.25	62800
1995-09-22	20.25	20.25	19.69	19.69	87800
1995-09-25	19.69	19.69	19.25	19.38	238600
1995-09-26	19.38	19.38	18.44	18.44	442400
1995-09-27	18.44	18.44	17.31	17.81	417800
1995-09-28	17.81	18.00	17.38	18.00	380000
1995-09-29	18.00	18.19	18.00	18.13	295000
1995-10-02	18.13	18.13	17.69	17.75	111400
1995-10-03	17.75	17.75	17.56	17.63	85600
1995-10-04	17.56	17.56	16.94	17.44	294200
1995-10-05	17.50	17.56	17.31	17.31	167000
1995-10-06	17.38	17.38	17.19	17.25	116000
1995-10-09	17.31	17.31	16.56	16.63	84000
1995-10-10	16.69	16.75	16.50	16.63	267800
1995-10-11	16.63	17.19	16.63	17.19	272800
1995-10-12	17.31	17.38	17.13	17.38	274600
1995-10-13	17.44	17.50	17.38	17.44	141600
1995-10-16	17.31	17.63	17.31	17.56	112200
1995-10-17	17.50	17.56	17.25	17.44	43000
1995-10-18	17.31	17.50	17.13	17.13	99600
1995-10-19	17.13	17.13	16.69	17.00	72800
1995-10-20	17.00	17.00	16.50	16.56	336600
1995-10-23	16.69	16.69	16.44	16.63	162800
1995-10-24	16.63	16.63	16.31	16.38	71400
1995-10-25	16.50	16.50	16.19	16.25	101800
1995-10-26	16.19	16.25	15.38	15.69	127400
1995-10-27	15.50	15.50	14.38	15.38	978600
1995-10-30	15.44	15.63	15.44	15.56	361600
1995-10-31	15.69	15.88	15.56	15.56	211800
1995-11-01	15.63	15.81	15.44	15.56	132400
1995-11-02	15.63	15.81	15.56	15.63	141000
1995-11-03	15.63	15.94	15.50	15.50	340800
1995-11-06	15.56	15.56	15.44	15.50	161200
1995-11-07	15.56	15.56	15.25	15.25	427400
1995-11-08	15.19	15.25	15.00	15.25	288200
1995-11-09	15.13	15.25	14.94	15.13	132000
1995-11-10	15.06	15.38	15.00	15.25	100200
1995-11-13	15.38	15.88	15.25	15.88	84600
1995-11-14	15.75	15.94	15.56	15.63	218800
1995-11-15	15.63	15.63	15.13	15.25	292600
1995-11-16	15.38	15.88	15.25	15.31	173200
1995-11-17	15.56	15.75	15.44	15.63	280800
1995-11-20	15.69	16.06	15.69	15.94	172400
1995-11-21	15.81	15.81	15.44	15.50	206600
1995-11-22	15.50	16.00	15.31	15.69	362600
1995-11-24	15.75	15.75	15.56	15.56	54000
1995-11-27	15.56	16.00	15.31	15.94	601000
1995-11-28	15.75	15.75	15.31	15.50	267600
1995-11-29	15.50	15.56	15.00	15.31	419200
1995-11-30	15.44	15.69	15.38	15.38	404000
1995-12-01	15.50	15.56	15.38	15.56	215000
1995-12-04	15.56	15.56	15.31	15.38	182200
1995-12-05	15.38	16.63	15.38	16.56	622400
1995-12-06	16.50	16.88	16.25	16.38	376000
1995-12-07	16.44	16.50	16.19	16.31	226200
1995-12-08	16.31	16.56	16.31	16.38	119400
1995-12-11	16.25	16.31	16.13	16.25	92000
1995-12-12	16.19	16.31	16.00	16.00	102200
1995-12-13	16.06	16.06	15.75	15.88	156400
1995-12-14	15.94	16.25	15.81	15.81	399000
1995-12-15	15.81	16.00	15.63	15.94	260200
1995-12-18	15.81	15.88	15.31	15.44	150800
1995-12-19	15.31	15.69	15.25	15.63	233200
1995-12-20	15.56	15.81	15.50	15.56	249000
1995-12-21	15.69	15.75	15.50	15.50	171800
1995-12-22	15.50	15.50	15.38	15.38	288800
1995-12-26	15.44	15.50	15.31	15.50	348000
1995-12-27	15.38	15.75	15.38	15.63	113200
1995-12-28	15.69	16.06	15.56	15.94	234000
1995-12-29	15.75	15.88	15.69	15.88	139000
1996-01-02	15.81	16.44	15.69	16.31	183600
1996-01-03	16.19	16.44	16.13	16.13	126200
1996-01-04	16.06	16.25	15.63	15.88	143000
1996-01-05	15.88	16.19	15.81	15.94	143400
1996-01-08	15.88	16.00	15.88	16.00	54000
1996-01-09	16.00	16.63	16.00	16.44	212400
1996-01-10	16.31	16.38	16.19	16.25	91600
1996-01-11	16.19	16.44	16.00	16.06	110400
1996-01-12	16.00	16.19	15.81	16.00	368000
1996-01-15	16.06	16.31	16.06	16.13	117200
1996-01-16	16.19	16.25	15.94	16.00	145200
1996-01-17	15.94	16.44	15.94	16.31	187200
1996-01-18	16.31	16.31	15.81	15.94	238000
1996-01-19	16.00	16.13	15.81	16.13	213200
1996-01-22	16.00	16.19	16.00	16.19	140800
1996-01-23	16.13	16.44	16.13	16.25	272800
1996-01-24	16.25	16.31	16.06	16.19	332200
1996-01-25	16.25	16.25	14.69	14.88	1188400
1996-01-26	14.94	15.06	14.56	14.63	501600
1996-01-29	14.50	14.63	14.44	14.50	365400
1996-01-30	14.38	14.38	13.88	14.06	555000
1996-01-31	14.06	14.38	14.06	14.38	898000
1996-02-01	14.38	15.00	14.31	14.81	247800
1996-02-02	14.75	15.06	14.75	15.00	337200
1996-02-05	15.00	15.19	15.00	15.06	445200
1996-02-06	15.00	15.13	14.81	15.06	353400
1996-02-07	15.13	15.31	15.13	15.19	347600
1996-02-08	15.19	16.00	15.19	15.94	400000
1996-02-09	15.88	16.13	15.75	15.81	409800
1996-02-12	15.75	15.81	15.44	15.44	73400
1996-02-13	15.25	15.63	15.25	15.50	379000
1996-02-14	15.56	15.63	15.50	15.56	199600
1996-02-15	15.50	15.75	15.50	15.69	225800
1996-02-16	15.69	15.69	15.50	15.56	193400
1996-02-20	15.56	15.69	15.56	15.63	140000
1996-02-21	15.56	15.94	15.56	15.81	162200
1996-02-22	15.75	15.88	15.56	15.88	197800
1996-02-23	15.88	16.44	15.88	16.38	145200
1996-02-26	16.38	16.56	16.38	16.50	261400
1996-02-27	16.38	16.69	16.38	16.56	296200
1996-02-28	16.56	16.56	16.25	16.25	291000
1996-02-29	16.38	16.50	16.13	16.19	105600
1996-03-01	16.19	16.25	16.06	16.13	118000
1996-03-04	16.06	16.38	16.06	16.31	61000
1996-03-05	16.25	16.63	16.25	16.63	123400
1996-03-06	16.75	17.50	16.69	17.25	302200
1996-03-07	17.31	17.38	16.75	17.00	327000
1996-03-08	16.88	16.88	16.19	16.25	77800
1996-03-11	16.38	17.44	16.31	17.38	119400
1996-03-12	17.31	17.31	17.06	17.13	137800
1996-03-13	17.13	17.44	17.13	17.38	85200
1996-03-14	17.38	17.44	17.06	17.19	124200
1996-03-15	17.06	17.13	16.94	17.00	213600
1996-03-18	17.00	17.56	17.00	17.56	256400
1996-03-19	17.50	18.63	17.50	18.19	466200
1996-03-20	18.38	18.38	18.06	18.31	541800
1996-03-21	18.31	18.38	18.25	18.25	166400
1996-03-22	18.25	18.38	18.25	18.38	160400
1996-03-25	18.38	18.44	18.19	18.25	191800
1996-03-26	18.13	18.19	18.06	18.19	79200
1996-03-27	18.13	18.38	18.13	18.31	214000
1996-03-28	18.25	18.31	18.19	18.19	188600
1996-03-29	18.38	18.38	18.00	18.06	140800
1996-04-01	17.88	18.19	17.88	18.19	314400
1996-04-02	18.13	18.13	17.75	17.88	128400
1996-04-03	18.00	18.13	17.94	18.06	47400
1996-04-04	17.94	17.94	17.75	17.75	92600
1996-04-08	17.69	17.69	17.38	17.38	87600
1996-04-09	17.44	17.50	17.19	17.19	451800
1996-04-10	17.25	17.25	17.00	17.19	237600
1996-04-11	17.25	17.38	17.19	17.31	172200
1996-04-12	17.56	17.56	17.44	17.56	197800
1996-04-15	17.44	17.63	17.44	17.56	53200
1996-04-16	17.31	18.13	17.31	18.13	285800
1996-04-17	18.13	18.25	18.06	18.13	36800
1996-04-18	18.25	18.38	18.19	18.38	170600
1996-04-19	18.38	18.69	18.38	18.69	123400
1996-04-22	18.69	19.13	18.69	19.13	156600
1996-04-23	19.00	19.06	18.50	18.50	95600
1996-04-24	18.38	18.50	18.19	18.31	211400
1996-04-25	18.38	18.44	18.13	18.13	235200
1996-04-26	18.13	18.63	18.06	18.56	135400
1996-04-29	18.69	18.94	18.50	18.63	155800
1996-04-30	18.69	19.00	18.69	18.94	241400
1996-05-01	18.94	18.94	18.81	18.88	146200
1996-05-02	18.88	18.94	18.44	18.44	228800
1996-05-03	18.44	18.44	18.31	18.44	71400
1996-05-06	18.38	18.44	18.38	18.44	169000
1996-05-07	18.38	18.56	18.38	18.50	129000
1996-05-08	18.38	18.44	18.06	18.38	77000
1996-05-09	18.44	18.44	18.31	18.38	87000
1996-05-10	18.38	18.38	18.25	18.31	105600
1996-05-13	18.38	18.38	18.25	18.31	92800
1996-05-14	18.38	18.44	18.31	18.31	71800
1996-05-15	18.31	18.50	18.19	18.44	138200
1996-05-16	18.44	18.47	18.38	18.44	37600
1996-05-17	18.38	18.56	18.38	18.56	25400
1996-05-20	18.63	18.63	18.38	18.44	99600
1996-05-21	18.38	18.50	18.19	18.50	158800
1996-05-22	18.44	18.50	18.38	18.44	31000
1996-05-23	18.44	18.81	18.44	18.56	146000
1996-05-24	18.56	18.69	18.50	18.63	41600
1996-05-28	18.56	18.63	18.56	18.63	18200
1996-05-29	18.63	18.63	18.56	18.56	15400
1996-05-30	18.56	18.63	18.44	18.63	72600
1996-05-31	18.69	18.69	18.50	18.56	121000
1996-06-03	18.50	18.56	18.44	18.56	68000
1996-06-04	18.50	18.69	18.50	18.56	149400
1996-06-05	18.50	18.94	18.50	18.88	130400
1996-06-06	18.88	18.88	18.44	18.50	233200
1996-06-07	18.38	18.63	18.38	18.63	94000
1996-06-10	18.63	18.75	18.50	18.50	62200
1996-06-11	18.44	18.63	18.31	18.31	230400
1996-06-12	18.31	18.44	18.31	18.38	290800
1996-06-13	18.31	18.44	18.31	18.44	65800
1996-06-14	18.44	18.44	18.25	18.38	87600
1996-06-17	18.38	18.44	18.38	18.44	197200
1996-06-18	18.44	18.44	18.19	18.25	194000
1996-06-19	18.13	18.25	17.94	18.00	207200
1996-06-20	17.94	18.00	17.63	17.75	128200
1996-06-21	17.69	17.81	17.56	17.56	135000
1996-06-24	17.63	17.75	17.63	17.75	174000
1996-06-25	17.63	17.63	17.19	17.19	194400
1996-06-26	17.19	17.25	16.94	17.00	434200
1996-06-27	17.06	17.13	16.88	16.88	177800
1996-06-28	16.94	17.00	16.81	17.00	350400
1996-07-01	16.94	17.00	16.25	16.38	605000
1996-07-02	16.50	16.63	16.50	16.63	655800
1996-07-03	16.63	16.75	16.63	16.63	565200
1996-07-05	16.63	16.63	16.44	16.50	49400
1996-07-08	16.44	16.56	16.25	16.31	132400
1996-07-09	16.38	16.56	16.38	16.44	203400
1996-07-10	16.31	16.44	16.31	16.38	82600
1996-07-11	16.31	16.50	15.69	15.75	189000
1996-07-12	15.88	15.94	15.63	15.63	134600
1996-07-15	15.63	15.69	15.13	15.31	140800
1996-07-16	15.25	15.31	14.75	15.00	260200
1996-07-17	15.25	15.63	15.19	15.63	203000
1996-07-18	15.56	15.88	15.56	15.88	366800
1996-07-19	15.88	16.06	15.56	15.81	130600
1996-07-22	15.81	15.81	15.38	15.50	75200
1996-07-23	15.50	15.56	15.44	15.44	121000
1996-07-24	15.44	15.44	15.25	15.38	132200
1996-07-25	15.38	15.38	14.44	15.00	811600
1996-07-26	15.00	15.31	15.00	15.06	168400
1996-07-29	15.00	15.19	15.00	15.00	186400
1996-07-30	15.00	15.13	15.00	15.13	67000
1996-07-31	15.00	15.50	15.00	15.50	48000
1996-08-01	15.38	15.56	15.25	15.50	101000
1996-08-02	15.63	16.00	15.56	15.69	201800
1996-08-05	15.69	15.69	15.50	15.50	266200
1996-08-06	15.56	15.56	15.44	15.56	84800
1996-08-07	15.56	15.56	15.44	15.44	169000
1996-08-08	15.50	15.50	15.19	15.19	47000
1996-08-09	15.19	15.50	15.00	15.50	284600
1996-08-12	15.44	15.50	15.06	15.25	198400
1996-08-13	15.13	15.13	14.94	15.00	150800
1996-08-14	15.00	15.00	14.75	14.75	124200
1996-08-15	14.88	14.88	14.69	14.75	396800
1996-08-16	14.81	14.88	14.75	14.81	78600
1996-08-19	14.81	14.81	14.69	14.69	106200
1996-08-20	14.75	15.13	14.75	15.06	665400
1996-08-21	15.06	15.13	14.94	15.00	171800
1996-08-22	15.00	15.13	14.94	15.00	406000
1996-08-23	14.94	15.38	14.81	15.25	480000
1996-08-26	15.31	15.31	15.06	15.19	132000
1996-08-27	15.31	15.56	15.31	15.56	199200
1996-08-28	15.63	15.63	15.38	15.44	57000
1996-08-29	15.44	15.69	15.38	15.56	156800
1996-08-30	15.56	15.63	15.50	15.63	179800
1996-09-03	15.50	15.69	15.50	15.69	194800
1996-09-04	15.56	15.81	15.50	15.75	196000
1996-09-05	15.75	15.75	15.63	15.75	150800
1996-09-06	15.81	16.00	15.69	16.00	108200
1996-09-09	15.94	16.25	15.94	16.25	94800
1996-09-10	16.25	16.50	16.13	16.13	102000
1996-09-11	16.19	16.31	16.19	16.31	101200
1996-09-12	16.25	16.88	16.25	16.63	139400
1996-09-13	16.88	17.00	16.75	16.88	155000
1996-09-16	16.69	16.81	16.69	16.75	94400
1996-09-17	16.81	16.94	16.81	16.88	71600
1996-09-18	16.88	16.94	16.81	16.88	174200
1996-09-19	17.00	17.06	16.94	16.94	76600
1996-09-20	16.88	17.13	16.88	17.13	82200
1996-09-23	17.00	17.00	16.94	17.00	76200
1996-09-24	16.94	17.00	16.88	16.94	67800
1996-09-25	17.06	17.13	17.00	17.13	40200
1996-09-26	17.19	17.19	16.88	16.88	46400
1996-09-27	17.00	17.00	16.69	16.88	115000
1996-09-30	16.88	17.19	16.88	17.19	62400
1996-10-01	17.25	17.50	17.13	17.25	50800
1996-10-02	17.31	17.56	17.25	17.38	81400
1996-10-03	17.31	17.38	17.00	17.00	188800
1996-10-04	17.06	17.13	16.94	17.00	279400
1996-10-07	17.00	17.00	16.81	17.00	292200
1996-10-08	17.00	17.13	16.94	16.94	277400
1996-10-09	17.06	17.13	16.88	16.88	139200
1996-10-10	16.94	17.13	16.94	17.00	503400
1996-10-11	17.00	17.06	16.88	16.94	294800
1996-10-14	16.88	17.00	16.81	17.00	208600
1996-10-15	17.00	17.31	17.00	17.25	47000
1996-10-16	17.31	17.44	17.19	17.31	154000
1996-10-17	17.50	17.63	17.44	17.50	137400
1996-10-18	17.50	18.56	17.50	18.56	234400
1996-10-21	18.56	18.56	17.69	17.88	161800
1996-10-22	18.00	18.25	17.88	18.19	166000
1996-10-23	17.94	18.06	17.69	17.81	171800
1996-10-24	17.81	17.88	17.13	17.31	257800
1996-10-25	17.38	17.38	17.19	17.19	154400
1996-10-28	17.19	17.19	16.81	16.81	226800
1996-10-29	16.81	16.81	16.63	16.69	401400
1996-10-30	16.69	17.06	16.69	17.00	465400
1996-10-31	17.00	17.13	16.94	17.00	153600
1996-11-01	17.00	17.00	16.69	16.75	71200
1996-11-04	16.75	16.81	16.56	16.56	500000
1996-11-05	16.63	16.75	16.50	16.56	317000
1996-11-06	16.56	16.75	16.38	16.69	318600
1996-11-07	16.69	16.88	16.56	16.88	152400
1996-11-08	16.75	16.81	16.44	16.63	103000
1996-11-11	16.63	16.63	16.38	16.44	177400
1996-11-12	16.50	16.69	16.50	16.56	95800
1996-11-13	16.63	16.75	16.50	16.63	175000
1996-11-14	16.50	16.75	16.50	16.69	231400
1996-11-15	16.56	16.81	16.56	16.75	146200
1996-11-18	16.69	17.00	16.63	16.75	368600
1996-11-19	16.69	17.25	16.69	17.13	300600
1996-11-20	17.06	17.88	17.06	17.56	504600
1996-11-21	17.63	17.75	17.50	17.56	335800
1996-11-22	17.56	17.75	17.50	17.75	292400
1996-11-25	17.75	17.94	17.75	17.81	163600
1996-11-26	17.88	18.00	17.81	17.81	187600
1996-11-27	17.81	17.94	17.81	17.88	65200
1996-11-29	18.00	18.13	17.94	18.13	26600
1996-12-02	17.94	17.94	17.81	17.88	52600
1996-12-03	17.88	17.91	17.81	17.88	114000
1996-12-04	17.88	17.88	17.81	17.81	176800
1996-12-05	17.88	18.06	17.75	17.94	186000
1996-12-06	17.69	17.94	17.56	17.88	110400
1996-12-09	17.88	18.19	17.88	18.19	27800
1996-12-10	18.19	18.31	18.13	18.25	102200
1996-12-11	17.94	18.06	17.75	17.81	119800
1996-12-12	17.88	17.94	17.63	17.75	92200
1996-12-13	17.63	17.88	17.63	17.88	84600
1996-12-16	17.75	17.75	17.69	17.75	134200
1996-12-17	17.75	17.88	17.56	17.88	66000
1996-12-18	17.88	18.06	17.88	18.00	106000
1996-12-19	18.13	18.31	18.00	18.13	70600
1996-12-20	18.25	18.38	18.19	18.38	56400
1996-12-23	18.38	18.44	18.31	18.31	82600
1996-12-24	18.31	18.44	18.31	18.44	13200
1996-12-26	18.50	18.69	18.50	18.69	40400
1996-12-27	18.69	19.44	18.69	19.31	152200
1996-12-30	19.38	19.38	19.00	19.25	147800
1996-12-31	19.38	19.50	19.31	19.44	178400
1997-01-02	19.38	19.44	18.00	18.88	243600
1997-01-03	19.00	19.38	18.94	19.25	227400
1997-01-06	19.50	20.00	19.50	19.81	259000
1997-01-07	19.81	19.81	19.63	19.75	201600
1997-01-08	19.75	19.75	19.31	19.38	304000
1997-01-09	19.44	19.63	19.13	19.50	168600
1997-01-10	19.38	19.75	19.19	19.69	63400
1997-01-13	19.69	20.38	19.69	20.38	105200
1997-01-14	20.38	21.00	20.25	20.94	334200
1997-01-15	20.88	20.88	20.44	20.63	341600
1997-01-16	20.56	20.75	20.56	20.63	126200
1997-01-17	20.44	20.69	20.38	20.69	53800
1997-01-20	20.63	20.94	20.56	20.94	60400
1997-01-21	20.69	21.00	20.69	20.81	57400
1997-01-22	20.75	21.00	20.69	20.81	100200
1997-01-23	20.81	20.88	20.69	20.75	291800
1997-01-24	20.63	20.63	19.88	20.13	224200
1997-01-27	20.13	20.13	20.00	20.13	146600
1997-01-28	20.13	20.13	19.50	19.50	373000
1997-01-29	19.50	19.75	19.38	19.69	249800
1997-01-30	19.56	19.94	19.56	19.81	56800
1997-01-31	19.81	19.94	19.69	19.81	205000
1997-02-03	20.13	20.50	20.13	20.25	215000
1997-02-04	20.25	20.31	19.88	20.25	314400
1997-02-05	20.25	20.63	20.25	20.38	202400
1997-02-06	20.25	20.63	20.25	20.63	249800
1997-02-07	20.63	20.69	20.50	20.56	443200
1997-02-10	20.56	20.88	20.56	20.75	115000
1997-02-11	20.88	20.88	20.75	20.88	221400
1997-02-12	20.81	20.88	20.63	20.69	172600
1997-02-13	20.63	21.56	20.63	21.50	143000
1997-02-14	21.44	21.44	20.88	21.00	220000
1997-02-18	21.00	21.31	20.94	21.06	126600
1997-02-19	20.88	20.88	20.44	20.44	141200
1997-02-20	20.31	20.50	20.19	20.38	184800
1997-02-21	20.25	20.44	20.25	20.38	572600
1997-02-24	20.44	20.63	20.31	20.56	139800
1997-02-25	20.63	20.63	20.38	20.56	136200
1997-02-26	20.75	21.13	20.56	20.81	234800
1997-02-27	20.81	21.00	20.72	20.75	112600
1997-02-28	20.75	20.75	20.50	20.63	82800
1997-03-03	20.56	20.56	20.31	20.31	122000
1997-03-04	20.38	20.44	20.13	20.13	189400
1997-03-05	20.31	20.50	20.19	20.38	244400
1997-03-06	20.44	20.63	20.44	20.56	109200
1997-03-07	20.56	21.13	20.56	20.94	130600
1997-03-10	21.00	21.25	21.00	21.00	33400
1997-03-11	21.06	21.06	20.75	20.88	149600
1997-03-12	20.75	20.75	20.44	20.69	92800
1997-03-13	20.69	20.69	20.19	20.19	61200
1997-03-14	20.25	20.50	20.13	20.19	109800
1997-03-17	20.06	20.06	19.69	20.06	103800
1997-03-18	20.06	20.31	20.06	20.19	74800
1997-03-19	20.44	20.44	20.13	20.25	198800
1997-03-20	20.25	20.50	20.25	20.44	54000
1997-03-21	20.50	20.56	20.38	20.50	70800
1997-03-24	17.50	18.38	17.44	18.13	933600
1997-03-25	18.13	18.38	18.13	18.13	482600
1997-03-26	18.13	18.44	18.13	18.44	415200
1997-03-27	18.44	18.75	18.38	18.63	346600
1997-03-31	18.50	18.56	18.13	18.25	371200
1997-04-01	18.13	18.31	18.00	18.25	232800
1997-04-02	18.25	18.38	18.25	18.25	316600
1997-04-03	18.13	18.13	16.88	17.00	713600
1997-04-04	17.00	17.31	17.00	17.25	229400
1997-04-07	17.38	17.50	17.25	17.31	250400
1997-04-08	17.31	17.44	17.25	17.31	217400
1997-04-09	17.31	17.44	17.19	17.19	236000
1997-04-10	17.19	17.25	16.94	17.00	170200
1997-04-11	16.94	17.06	16.81	16.81	132400
1997-04-14	16.81	17.00	16.81	17.00	117200
1997-04-15	16.94	17.06	16.94	17.00	48800
1997-04-16	16.94	16.94	16.81	16.88	130200
1997-04-17	16.94	17.00	16.88	16.88	122200
1997-04-18	16.81	16.94	16.81	16.94	104200
1997-04-21	16.94	17.00	16.75	16.88	99800
1997-04-22	16.88	17.00	16.81	17.00	42800
1997-04-23	17.00	17.19	16.94	17.06	40800
1997-04-24	17.06	17.88	16.63	16.69	489800
1997-04-25	16.75	16.94	16.75	16.81	68600
1997-04-28	16.81	16.81	16.56	16.69	132600
1997-04-29	18.00	18.25	17.63	17.63	689400
1997-04-30	17.50	18.13	17.50	18.13	256600
1997-05-01	18.00	18.63	17.75	18.56	472600
1997-05-02	18.50	19.13	18.50	19.06	98400
1997-05-05	19.13	19.63	19.00	19.19	124400
1997-05-06	19.25	19.38	18.94	19.00	117600
1997-05-07	18.88	18.88	18.81	18.88	50600
1997-05-08	18.81	19.00	18.69	18.88	27000
1997-05-09	18.94	19.06	18.94	18.94	39200
1997-05-12	18.94	19.56	18.81	19.50	61600
1997-05-13	19.56	19.56	19.13	19.25	65600
1997-05-14	19.19	19.56	19.19	19.44	35800
1997-05-15	19.50	19.50	19.25	19.31	32400
1997-05-16	19.38	19.38	18.88	19.13	51800
1997-05-19	19.06	19.44	19.00	19.44	25000
1997-05-20	19.31	19.31	18.88	18.88	79800
1997-05-21	18.94	19.00	18.81	18.94	56800
1997-05-22	19.00	19.31	18.75	19.19	91000
1997-05-23	19.19	19.50	19.19	19.50	49200
1997-05-27	19.50	19.50	19.19	19.25	120000
1997-05-28	19.31	19.50	19.31	19.50	221200
1997-05-29	19.50	19.81	19.50	19.69	37800
1997-05-30	19.63	19.94	19.38	19.88	112200
1997-06-02	19.94	20.38	19.94	20.38	97600
1997-06-03	20.25	20.56	20.19	20.44	73400
1997-06-04	20.38	20.38	20.13	20.19	18600
1997-06-05	20.25	20.31	20.13	20.25	21600
1997-06-06	20.38	20.56	20.25	20.50	43800
1997-06-09	20.63	20.63	20.44	20.50	55600
1997-06-10	20.38	20.88	20.38	20.63	103800
1997-06-11	20.69	20.88	20.69	20.88	168200
1997-06-12	21.06	22.06	21.06	22.06	104800
1997-06-13	22.06	22.06	21.50	21.75	189400
1997-06-16	21.69	21.69	21.50	21.69	61600
1997-06-17	21.63	21.75	21.06	21.31	214400
1997-06-18	21.25	21.25	21.13	21.25	116800
1997-06-19	21.25	21.25	21.13	21.19	56200
1997-06-20	20.88	21.31	20.88	21.31	256000
1997-06-23	21.44	21.44	20.88	21.00	48000
1997-06-24	21.00	21.06	20.88	21.00	130800
1997-06-25	21.00	21.00	20.56	20.69	138200
1997-06-26	20.63	21.06	20.50	21.06	158400
1997-06-27	21.13	22.00	21.13	21.56	171000
1997-06-30	21.63	21.63	20.94	21.50	133200
1997-07-01	21.38	21.75	21.38	21.75	113200
1997-07-02	21.75	21.78	21.56	21.56	282000
1997-07-03	21.69	21.75	21.56	21.66	109600
1997-07-07	21.75	21.75	21.63	21.72	76200
1997-07-08	21.72	21.72	21.47	21.50	68600
1997-07-09	21.38	21.47	21.28	21.38	54400
1997-07-10	21.38	21.38	21.00	21.06	99200
1997-07-11	21.00	21.50	20.97	21.50	176800
1997-07-14	21.50	21.59	21.50	21.50	74400
1997-07-15	21.63	21.63	21.50	21.59	67400
1997-07-16	21.59	21.69	21.50	21.50	198800
1997-07-17	21.59	21.59	21.44	21.56	156000
1997-07-18	21.50	21.63	21.34	21.44	126400
1997-07-21	21.44	21.44	20.63	21.19	316200
1997-07-22	21.19	21.34	21.19	21.34	75600
1997-07-23	21.31	21.53	21.31	21.44	140400
1997-07-24	22.13	22.41	22.06	22.31	707200
1997-07-25	22.75	23.38	22.75	23.28	350600
1997-07-28	23.38	23.41	23.19	23.22	231600
1997-07-29	23.22	24.53	23.22	24.53	466800
1997-07-30	24.50	24.75	24.44	24.66	665800
1997-07-31	24.53	24.56	24.00	24.09	154200
1997-08-01	24.00	24.06	23.75	23.97	183200
1997-08-04	24.00	24.50	24.00	24.44	296200
1997-08-05	24.31	24.31	24.00	24.19	82200
1997-08-06	24.19	24.25	24.00	24.03	119200
1997-08-07	24.03	24.50	23.94	24.50	187200
1997-08-08	24.31	24.31	23.06	23.97	383200
1997-08-11	24.03	24.19	23.84	24.19	103600
1997-08-12	24.19	24.38	23.63	23.66	105400
1997-08-13	23.53	24.00	23.53	24.00	81000
1997-08-14	23.97	24.13	23.75	23.78	31000
1997-08-15	23.69	23.69	23.28	23.31	233200
1997-08-18	23.50	23.63	23.38	23.56	145600
1997-08-19	23.56	23.75	23.50	23.53	201200
1997-08-20	23.50	23.59	23.47	23.53	235800
1997-08-21	23.50	23.50	23.38	23.44	48000
1997-08-22	23.38	23.47	23.19	23.47	59800
1997-08-25	23.44	23.69	23.34	23.63	38400
1997-08-26	23.66	23.72	23.00	23.16	96000
1997-08-27	23.19	23.22	22.88	23.16	51200
1997-08-28	23.13	23.63	23.03	23.63	146800
1997-08-29	23.50	23.69	23.38	23.41	67200
1997-09-02	23.47	23.91	23.44	23.75	98400
1997-09-03	23.88	24.13	23.63	23.66	99200
1997-09-04	23.50	23.53	23.28	23.28	108400
1997-09-05	23.41	23.56	23.28	23.31	62000
1997-09-08	23.25	23.38	23.25	23.31	49200
1997-09-09	23.34	23.38	23.16	23.16	52800
1997-09-10	23.03	23.06	22.72	22.72	139800
1997-09-11	22.69	22.94	22.69	22.72	80400
1997-09-12	22.81	22.88	22.56	22.84	60200
1997-09-15	22.91	23.00	22.53	22.53	84400
1997-09-16	22.56	22.72	22.44	22.72	155600
1997-09-17	22.59	22.66	22.50	22.66	96400
1997-09-18	22.69	23.00	22.63	22.75	105800
1997-09-19	22.72	23.28	22.69	23.13	151200
1997-09-22	23.13	23.47	23.03	23.09	143000
1997-09-23	23.09	23.41	23.09	23.41	135400
1997-09-24	23.41	23.44	23.13	23.13	94600
1997-09-25	23.09	23.19	23.00	23.13	171000
1997-09-26	23.19	23.38	23.19	23.25	251200
1997-09-29	23.28	23.75	23.28	23.75	243000
1997-09-30	24.00	24.38	24.00	24.25	188800
1997-10-01	24.25	24.63	24.25	24.56	152200
1997-10-02	24.63	25.34	24.63	25.13	353000
1997-10-03	25.25	25.59	25.25	25.50	202600
1997-10-06	25.38	26.47	25.38	26.25	337800
1997-10-07	26.38	27.50	26.38	26.88	412800
1997-10-08	26.91	27.03	25.97	26.06	137200
1997-10-09	25.94	26.06	25.59	25.91	114600
1997-10-10	25.91	26.25	25.91	26.22	75000
1997-10-13	26.34	26.34	25.56	25.78	363800
1997-10-14	25.88	25.94	25.59	25.75	791600
1997-10-15	25.78	25.78	25.50	25.50	286000
1997-10-16	25.63	25.94	25.25	25.25	89400
1997-10-17	25.16	25.16	24.34	24.44	284800
1997-10-20	24.44	25.69	24.41	25.19	276600
1997-10-21	25.22	25.88	25.22	25.69	435000
1997-10-22	25.75	27.03	25.75	26.88	185800
1997-10-23	26.88	27.41	26.50	26.53	363000
1997-10-24	26.59	26.69	25.81	25.91	385600
1997-10-27	25.78	25.78	24.44	24.47	248400
1997-10-28	24.34	24.38	23.50	23.56	559000
1997-10-29	23.69	25.16	23.69	24.88	389400
1997-10-30	24.75	24.81	24.44	24.50	273800
1997-10-31	24.50	24.56	24.19	24.25	114800
1997-11-03	24.31	25.28	24.31	25.28	397600
1997-11-04	25.25	25.66	25.16	25.47	142400
1997-11-05	25.50	27.25	25.50	26.91	217200
1997-11-06	26.94	27.00	26.78	26.81	136200
1997-11-07	26.69	26.84	26.50	26.53	260600
1997-11-10	26.53	26.97	26.34	26.94	208800
1997-11-11	26.91	26.91	25.88	26.19	291200
1997-11-12	26.13	26.13	25.19	25.28	157400
1997-11-13	25.31	25.50	24.81	25.09	161400
1997-11-14	25.16	25.34	25.00	25.25	477400
1997-11-17	25.38	26.06	25.34	25.88	91000
1997-11-18	25.75	25.84	25.59	25.59	37200
1997-11-19	25.59	25.72	25.50	25.72	107800
1997-11-20	25.66	26.69	25.59	26.47	182000
1997-11-21	26.50	27.00	26.50	26.56	107400
1997-11-24	26.44	26.47	26.31	26.41	59200
1997-11-25	26.41	26.41	26.13	26.16	34200
1997-11-26	26.13	26.28	26.03	26.16	56400
1997-11-28	26.09	26.59	26.09	26.34	29200
1997-12-01	26.47	27.09	26.47	26.81	88600
1997-12-02	26.81	26.81	26.16	26.25	190000
1997-12-03	26.25	27.50	26.22	27.38	222200
1997-12-04	27.41	27.50	27.22	27.50	64600
1997-12-05	27.28	27.84	27.28	27.72	89400
1997-12-08	27.75	27.75	27.53	27.63	48800
1997-12-09	27.63	27.72	27.28	27.28	123200
1997-12-10	27.28	27.28	26.13	26.50	175400
1997-12-11	26.50	27.00	25.88	26.97	256800
1997-12-12	26.97	27.25	26.81	27.19	85800
1997-12-15	27.16	27.16	26.81	26.97	39800
1997-12-16	26.97	27.34	26.94	27.09	43800
1997-12-17	27.09	27.28	27.06	27.19	169000
1997-12-18	27.25	27.28	26.13	26.38	111400
1997-12-19	26.25	26.31	25.94	25.97	110000
1997-12-22	25.94	26.13	25.84	25.88	134000
1997-12-23	25.94	26.28	25.88	26.13	152400
1997-12-24	26.06	26.31	25.97	25.97	125600
1997-12-26	26.00	26.06	25.84	25.91	11400
1997-12-29	25.81	26.00	25.81	25.97	278000
1997-12-30	26.00	26.16	26.00	26.13	198400
1997-12-31	26.13	26.13	25.91	26.03	502800
1998-01-02	26.00	26.00	25.38	25.56	174800
1998-01-05	25.56	25.56	25.28	25.50	321200
1998-01-06	25.44	25.69	25.41	25.44	546200
1998-01-07	25.44	25.63	25.19	25.47	247200
1998-01-08	25.47	25.47	24.81	25.16	110200
1998-01-09	25.09	25.16	23.81	23.81	177000
1998-01-12	23.50	23.66	23.34	23.63	216600
1998-01-13	23.66	23.69	23.44	23.50	86600
1998-01-14	23.63	23.75	23.41	23.75	147000
1998-01-15	23.81	24.34	23.81	24.13	344800
1998-01-16	24.13	24.53	24.13	24.41	174400
1998-01-20	24.72	24.81	23.63	23.66	368000
1998-01-21	23.38	23.50	22.78	22.81	350000
1998-01-22	22.78	22.81	21.91	21.97	677000
1998-01-23	23.38	24.38	23.31	24.25	1124000
1998-01-26	23.75	24.00	23.69	23.69	361000
1998-01-27	23.69	24.38	23.69	24.25	118000
1998-01-28	24.25	24.25	23.75	23.88	220200
1998-01-29	23.81	24.78	23.81	24.66	199400
1998-01-30	24.59	24.78	24.53	24.59	168600
1998-02-02	24.59	25.88	24.59	25.59	222800
1998-02-03	25.50	25.78	25.41	25.59	186000
1998-02-04	25.59	26.38	25.59	26.38	274600
1998-02-05	26.25	26.50	26.16	26.19	154600
1998-02-06	26.16	26.28	25.91	25.97	166600
1998-02-09	25.84	25.94	25.69	25.78	151400
1998-02-10	25.81	26.16	25.72	25.97	179800
1998-02-11	26.00	26.63	26.00	26.47	294000
1998-02-12	26.34	26.69	26.34	26.50	206400
1998-02-13	26.56	26.56	26.13	26.13	207600
1998-02-17	26.19	26.34	26.16	26.22	196200
1998-02-18	26.16	26.34	26.06	26.09	137800
1998-02-19	26.13	26.16	25.88	25.88	119800
1998-02-20	25.81	25.81	25.38	25.38	191600
1998-02-23	25.41	26.13	25.38	25.84	222800
1998-02-24	25.72	25.75	25.50	25.53	72200
1998-02-25	25.47	26.00	25.47	25.91	109000
1998-02-26	25.84	26.38	25.84	26.28	164000
1998-02-27	26.38	26.38	26.25	26.31	128600
1998-03-02	26.38	26.44	25.94	25.94	160600
1998-03-03	26.06	26.13	25.75	25.91	195200
1998-03-04	25.97	25.97	25.69	25.72	110200
1998-03-05	25.66	25.66	24.97	25.00	189000
1998-03-06	25.06	25.34	24.97	25.06	321600
1998-03-09	25.16	25.88	25.16	25.59	118800
1998-03-10	25.59	25.81	25.38	25.41	181400
1998-03-11	25.47	25.69	25.44	25.63	214800
1998-03-12	25.69	26.03	25.59	25.97	183200
1998-03-13	25.84	26.16	25.84	26.03	367200
1998-03-16	25.97	26.22	25.97	26.16	83800
1998-03-17	25.88	25.91	25.31	25.56	10122400
1998-03-18	25.56	25.88	25.56	25.78	407400
1998-03-19	25.88	25.88	25.50	25.50	377400
1998-03-20	25.47	25.84	25.19	25.72	453800
1998-03-23	25.84	25.84	25.56	25.69	406000
1998-03-24	25.63	25.66	25.31	25.50	245200
1998-03-25	25.56	25.88	25.56	25.72	400400
1998-03-26	25.72	25.78	25.50	25.72	357400
1998-03-27	25.78	26.13	25.75	26.03	183600
1998-03-30	25.66	25.94	25.47	25.66	289200
1998-03-31	25.66	26.47	25.59	26.31	340400
1998-04-01	26.28	26.50	26.13	26.34	742800
1998-04-02	26.31	26.47	26.09	26.38	219800
1998-04-03	26.34	26.88	26.25	26.59	291000
1998-04-06	26.75	26.94	25.94	26.19	417000
1998-04-07	26.19	26.63	26.19	26.44	345400
1998-04-08	26.38	26.38	25.91	25.97	103600
1998-04-09	25.97	26.19	25.91	26.13	129400
1998-04-13	26.63	26.63	26.34	26.44	214600
1998-04-14	26.44	26.56	26.31	26.44	166400
1998-04-15	26.50	26.63	26.16	26.31	112800
1998-04-16	26.25	26.25	25.94	26.00	276800
1998-04-17	25.88	26.28	25.81	26.16	307600
1998-04-20	26.28	26.31	26.00	26.19	72600
1998-04-21	26.25	26.31	25.91	26.28	164600
1998-04-22	26.28	26.31	25.06	25.25	376200
1998-04-23	25.56	26.19	25.38	25.88	509400
1998-04-24	25.88	25.88	25.50	25.84	221200
1998-04-27	25.69	25.72	25.06	25.38	355200
1998-04-28	25.31	25.72	25.25	25.72	239800
1998-04-29	25.59	26.13	25.59	25.97	172800
1998-04-30	26.06	27.00	26.06	26.66	178800
1998-05-01	26.66	26.97	26.63	26.75	152800
1998-05-04	26.88	27.31	26.88	27.19	142200
1998-05-05	27.16	27.38	27.03	27.09	137400
1998-05-06	27.00	27.00	25.69	25.72	234600
1998-05-07	25.75	25.75	24.50	24.56	541800
1998-05-08	24.63	25.25	24.63	24.78	739800
1998-05-11	24.88	25.00	24.44	24.69	178200
1998-05-12	24.72	24.72	23.38	24.69	861200
1998-05-13	24.75	25.25	24.69	24.94	277800
1998-05-14	24.81	25.47	24.81	25.28	130800
1998-05-15	25.25	25.25	24.94	24.97	82200
1998-05-18	24.91	24.94	24.78	24.84	74000
1998-05-19	24.81	24.81	23.91	24.03	508400
1998-05-20	24.16	24.97	24.13	24.94	367800
1998-05-21	24.97	25.00	24.16	24.31	257600
1998-05-22	24.19	24.75	24.03	24.16	146600
1998-05-26	24.41	24.84	24.38	24.59	534400
1998-05-27	24.59	24.59	23.63	23.75	245200
1998-05-28	23.72	24.25	23.72	24.22	148800
1998-05-29	24.28	24.28	24.00	24.06	108400
1998-06-01	24.06	24.22	23.88	23.91	101600
1998-06-02	23.91	24.22	23.84	23.88	127600
1998-06-03	23.94	23.94	23.31	23.59	207400
1998-06-04	23.59	23.72	23.41	23.44	312600
1998-06-05	23.50	23.56	23.31	23.38	170600
1998-06-08	23.38	23.75	23.31	23.56	521400
1998-06-09	23.56	23.75	23.25	23.69	230600
1998-06-10	23.63	23.63	23.25	23.38	110600
1998-06-11	23.44	23.50	22.91	22.94	176200
1998-06-12	22.91	23.00	22.53	22.75	397600
1998-06-15	22.50	22.81	22.22	22.44	279600
1998-06-16	22.22	22.22	21.22	21.63	496200
1998-06-17	21.63	22.22	21.63	21.66	221400
1998-06-18	21.75	22.00	21.63	21.75	512200
1998-06-19	21.63	21.75	21.34	21.38	414400
1998-06-22	21.38	21.66	21.38	21.50	282400
1998-06-23	21.53	21.88	21.53	21.75	207000
1998-06-24	21.63	21.81	21.47	21.81	166600
1998-06-25	21.75	21.81	21.06	21.09	548600
1998-06-26	20.97	21.41	20.88	21.06	397600
1998-06-29	21.09	21.50	21.09	21.44	175000
1998-06-30	21.69	21.69	20.88	20.88	500000
1998-07-01	20.94	21.72	20.94	21.63	172200
1998-07-02	21.72	21.78	21.50	21.69	79600
1998-07-06	21.56	21.91	21.56	21.88	122800
1998-07-07	21.75	21.78	21.06	21.16	233000
1998-07-08	20.66	20.78	19.94	20.47	478200
1998-07-09	20.50	20.56	20.00	20.06	344600
1998-07-10	20.03	20.16	19.88	19.91	707000
1998-07-13	19.97	20.00	19.72	20.00	590000
1998-07-14	20.00	20.19	19.47	19.47	228000
1998-07-15	19.50	20.34	19.50	20.06	258400
1998-07-16	20.09	20.09	19.81	19.81	191400
1998-07-17	19.84	19.84	19.56	19.66	106400
1998-07-20	19.66	19.69	19.22	19.38	186800
1998-07-21	19.34	19.34	18.69	18.84	567400
1998-07-22	18.84	18.84	18.59	18.78	231200
1998-07-23	18.81	18.84	16.88	17.00	1297000
1998-07-24	17.00	17.25	16.84	16.84	755200
1998-07-27	16.88	16.88	16.19	16.31	236800
1998-07-28	16.47	16.56	16.09	16.25	331600
1998-07-29	16.38	16.44	15.97	16.03	143200
1998-07-30	16.03	16.13	15.56	16.09	320600
1998-07-31	16.00	16.44	16.00	16.16	489600
1998-08-03	16.09	16.56	16.09	16.31	490600
1998-08-04	16.44	16.84	15.75	15.75	1218600
1998-08-05	15.75	16.31	15.75	16.13	344200
1998-08-06	16.16	16.78	16.16	16.56	449600
1998-08-07	16.31	16.78	16.31	16.47	470400
1998-08-10	16.47	16.50	15.75	15.91	466000
1998-08-11	15.81	15.81	15.34	15.53	570600
1998-08-12	15.59	16.13	15.53	16.00	367600
1998-08-13	16.00	16.13	15.75	16.00	375000
1998-08-14	16.00	16.13	15.91	16.00	332600
1998-08-17	15.91	15.91	15.69	15.69	256200
1998-08-18	15.63	16.22	15.63	15.88	220600
1998-08-19	16.00	16.00	15.31	15.56	228400
1998-08-20	15.53	15.59	15.06	15.19	199800
1998-08-21	15.03	15.31	14.97	15.19	187200
1998-08-24	15.19	15.31	14.81	14.94	183200
1998-08-25	14.75	15.13	14.75	14.91	267200
1998-08-26	14.25	14.81	14.19	14.81	348000
1998-08-27	14.69	14.69	13.91	14.22	368800
1998-08-28	14.25	14.50	13.25	13.63	451400
1998-08-31	13.81	13.81	12.75	12.97	287200
1998-09-01	12.88	13.34	12.88	13.31	359000
1998-09-02	13.38	13.66	13.13	13.13	160000
1998-09-03	13.00	13.25	12.94	13.19	69400
1998-09-04	13.31	13.50	12.81	12.97	229200
1998-09-08	13.16	13.63	13.16	13.59	182000
1998-09-09	13.66	14.00	13.31	13.56	145800
1998-09-10	13.47	13.53	12.91	13.19	206200
1998-09-11	13.00	13.19	12.69	13.03	152400
1998-09-14	13.06	13.28	12.88	13.25	295600
1998-09-15	13.13	13.25	12.94	13.22	111000
1998-09-16	13.19	13.91	13.19	13.69	161600
1998-09-17	13.50	13.50	13.25	13.50	126000
1998-09-18	13.38	13.44	13.09	13.38	152800
1998-09-21	13.25	13.25	12.97	13.19	125400
1998-09-22	13.28	13.34	13.19	13.22	210800
1998-09-23	13.19	13.53	13.19	13.41	328800
1998-09-24	13.28	13.41	13.25	13.31	275200
1998-09-25	13.22	13.50	13.03	13.41	223600
1998-09-28	13.44	13.66	13.31	13.66	475600
1998-09-29	13.63	13.88	13.53	13.63	283000
1998-09-30	13.59	13.63	13.22	13.47	116000
1998-10-01	12.81	12.81	10.28	10.97	1058200
1998-10-02	10.97	11.00	9.88	10.69	658800
1998-10-05	10.50	10.63	9.38	9.72	699400
1998-10-06	9.72	9.72	8.50	9.25	680600
1998-10-07	9.34	9.34	8.88	8.97	658200
1998-10-08	8.72	9.13	8.53	8.88	466600
1998-10-09	8.88	8.94	8.72	8.72	630800
1998-10-12	8.84	8.88	8.50	8.50	272600
1998-10-13	8.50	8.53	7.81	8.25	571600
1998-10-14	8.34	8.63	8.28	8.38	308000
1998-10-15	8.25	8.94	8.25	8.81	1360800
1998-10-16	8.81	9.25	8.81	8.97	1665200
1998-10-19	9.06	9.34	8.94	9.22	1398200
1998-10-20	9.56	9.84	9.56	9.63	1116400
1998-10-21	9.69	10.03	9.69	9.88	360800
1998-10-22	9.91	10.47	9.91	9.97	430000
1998-10-23	10.06	10.06	9.72	9.91	622000
1998-10-26	9.91	11.00	9.91	10.22	1108200
1998-10-27	10.19	10.75	10.13	10.25	448000
1998-10-28	10.19	10.47	10.19	10.25	365400
1998-10-29	10.31	10.38	10.25	10.38	543000
1998-10-30	10.44	10.50	10.31	10.38	355400
1998-11-02	10.50	10.88	10.50	10.81	617400
1998-11-03	10.81	11.13	10.63	10.72	525200
1998-11-04	10.66	10.94	10.47	10.66	415800
1998-11-05	10.66	11.19	10.53	10.97	724600
1998-11-06	10.97	11.22	10.81	10.88	459200
1998-11-09	10.69	10.88	10.66	10.75	940400
1998-11-10	10.75	11.03	10.69	10.78	305800
1998-11-11	10.84	10.97	10.41	10.41	689000
1998-11-12	10.38	10.38	10.00	10.13	575200
1998-11-13	10.25	10.63	10.19	10.50	245400
1998-11-16	10.38	10.41	10.19	10.31	337000
1998-11-17	10.31	10.38	9.94	10.28	176000
1998-11-18	10.31	10.50	10.25	10.34	180800
1998-11-19	10.47	10.72	10.41	10.72	373400
1998-11-20	10.31	10.44	10.13	10.22	440600
1998-11-23	10.13	10.31	10.13	10.22	331000
1998-11-24	10.22	10.38	10.22	10.28	376000
1998-11-25	10.34	10.69	10.28	10.50	175400
1998-11-27	10.44	10.75	10.41	10.66	89200
1998-11-30	10.63	10.75	10.53	10.69	471000
1998-12-01	10.41	10.59	10.25	10.25	231800
1998-12-02	10.19	10.25	10.03	10.19	240600
1998-12-03	10.22	10.53	10.16	10.50	194800
1998-12-04	10.50	10.59	9.75	10.25	1173400
1998-12-07	10.22	10.25	9.69	9.94	393200
1998-12-08	9.81	10.13	9.72	9.94	240600
1998-12-09	9.94	10.13	9.69	9.81	390400
1998-12-10	9.75	9.75	9.25	9.34	438200
1998-12-11	9.34	9.34	8.78	8.88	551000
1998-12-14	8.88	8.88	8.47	8.50	541600
1998-12-15	8.63	8.69	8.38	8.47	319200
1998-12-16	8.47	8.84	8.36	8.50	545800
1998-12-17	8.75	9.03	8.69	8.84	246000
1998-12-18	8.63	9.13	8.63	9.00	440400
1998-12-21	8.84	9.19	8.75	8.88	462400
1998-12-22	9.06	9.13	8.91	9.13	401400
1998-12-23	9.13	9.31	8.75	9.13	586400
1998-12-24	9.19	9.34	9.03	9.19	171000
1998-12-28	9.25	9.47	9.03	9.19	316800
1998-12-29	9.31	9.53	9.16	9.44	340600
1998-12-30	9.50	9.63	9.06	9.47	398400
1998-12-31	9.38	10.66	9.34	10.63	430800
1999-01-04	10.50	10.69	10.25	10.63	581200
1999-01-05	10.63	10.97	10.63	10.81	229000
1999-01-06	10.91	11.09	10.84	10.94	235600
1999-01-07	10.81	10.94	10.75	10.78	296600
1999-01-08	10.84	10.84	10.28	10.75	414000
1999-01-11	10.78	10.81	10.33	10.56	414200
1999-01-12	10.69	10.69	10.22	10.38	298000
1999-01-13	10.22	10.38	10.03	10.03	309200
1999-01-14	10.06	10.13	9.50	9.75	358000
1999-01-15	9.78	10.47	9.78	10.44	183200
1999-01-19	10.38	10.56	10.22	10.47	181200
1999-01-20	10.47	10.81	10.47	10.69	300400
1999-01-21	11.38	13.00	11.38	12.66	1130800
1999-01-22	12.66	12.66	11.69	11.69	516800
1999-01-25	11.75	12.19	11.75	12.03	254200
1999-01-26	12.22	12.22	11.50	11.69	286800
1999-01-27	11.75	11.88	11.63	11.69	143400
1999-01-28	11.75	11.84	11.47	11.47	188200
1999-01-29	11.50	11.75	11.25	11.75	497200
1999-02-01	11.63	11.69	11.47	11.69	321600
1999-02-02	11.69	11.69	11.25	11.66	198400
1999-02-03	11.63	11.69	11.31	11.59	387400
1999-02-04	11.59	11.59	11.38	11.59	158800
1999-02-05	11.63	11.66	11.34	11.56	295600
1999-02-08	11.50	11.50	11.22	11.44	183600
1999-02-09	11.50	11.56	10.81	10.84	266600
1999-02-10	10.91	11.19	10.88	11.00	217000
1999-02-11	11.00	11.00	10.00	10.22	459200
1999-02-12	10.25	10.69	10.00	10.34	302000
1999-02-16	10.16	10.63	10.16	10.47	202600
1999-02-17	10.41	10.53	9.91	9.97	203200
1999-02-18	10.09	10.31	10.00	10.28	232400
1999-02-19	10.22	10.34	10.09	10.13	286800
1999-02-22	10.19	10.19	9.22	9.84	408600
1999-02-23	9.91	10.59	9.88	10.41	625200
1999-02-24	10.44	10.50	10.28	10.38	328800
1999-02-25	10.44	10.56	10.19	10.41	264400
1999-02-26	10.47	10.56	10.38	10.56	188400
1999-03-01	10.34	10.50	10.16	10.25	280200
1999-03-02	10.31	10.56	10.13	10.53	488200
1999-03-03	10.53	10.53	10.19	10.41	316600
1999-03-04	10.41	10.66	10.41	10.56	131800
1999-03-05	10.91	11.06	10.56	10.56	400800
1999-03-08	10.81	10.88	10.53	10.69	225400
1999-03-09	10.56	10.56	10.22	10.22	229600
1999-03-10	9.81	9.88	9.31	9.72	642800
1999-03-11	9.72	10.16	9.69	9.97	254400
1999-03-12	10.00	10.00	9.00	9.13	320200
1999-03-15	9.38	9.47	9.25	9.31	190800
1999-03-16	9.38	9.38	9.19	9.34	271800
1999-03-17	9.34	9.56	9.31	9.53	267600
1999-03-18	9.59	9.81	9.31	9.50	323000
1999-03-19	9.31	9.56	9.31	9.53	195400
1999-03-22	9.41	9.50	9.03	9.06	245800
1999-03-23	9.19	9.41	8.41	8.75	501400
1999-03-24	8.75	8.81	8.19	8.50	528000
1999-03-25	8.63	8.91	8.56	8.63	184200
1999-03-26	8.63	8.91	8.59	8.69	212200
1999-03-29	8.78	9.22	8.75	8.88	130200
1999-03-30	8.75	8.94	8.66	8.81	146800
1999-03-31	8.72	8.81	8.53	8.81	351800
1999-04-01	8.63	8.72	8.63	8.69	100800
1999-04-05	8.69	8.75	8.63	8.69	202400
1999-04-06	8.63	8.67	8.38	8.41	438200
1999-04-07	8.47	8.66	8.41	8.50	162400
1999-04-08	8.44	8.50	8.31	8.44	102400
1999-04-09	8.50	8.66	8.44	8.50	524400
1999-04-12	8.50	9.00	8.50	8.97	128800
1999-04-13	8.94	9.19	8.84	9.16	141000
1999-04-14	9.25	10.31	9.19	10.03	669000
1999-04-15	10.63	11.00	10.59	10.75	559600
1999-04-16	10.88	11.53	10.75	11.38	448800
1999-04-19	11.50	12.56	11.38	11.84	728600
1999-04-20	11.78	11.97	10.94	11.09	557800
1999-04-21	11.06	11.56	10.94	11.00	159400
1999-04-22	11.06	11.09	10.13	10.50	572600
1999-04-23	10.50	11.41	10.34	11.34	400600
1999-04-26	11.34	11.56	11.25	11.50	205200
1999-04-27	11.44	11.63	11.34	11.50	184600
1999-04-28	11.50	12.31	11.47	12.28	438400
1999-04-29	12.50	13.50	12.50	13.41	1024000
1999-04-30	13.31	13.38	13.16	13.25	558400
1999-05-03	13.25	14.13	13.19	13.97	375800
1999-05-04	13.88	14.97	13.75	14.81	1448400
1999-05-05	14.81	15.13	14.50	14.84	1202400
1999-05-06	14.66	14.97	14.44	14.97	468000
1999-05-07	15.25	15.50	15.22	15.31	963000
1999-05-10	15.34	15.38	15.03	15.09	2448200
1999-05-11	14.88	14.88	14.00	14.34	826800
1999-05-12	14.47	14.97	14.13	14.91	631000
1999-05-13	14.88	15.25	14.88	15.25	403800
1999-05-14	15.00	15.16	14.94	15.09	436400
1999-05-17	15.09	15.28	14.75	14.97	542200
1999-05-18	15.00	15.00	14.56	14.63	283800
1999-05-19	14.63	14.94	14.31	14.34	221200
1999-05-20	14.38	14.75	14.28	14.50	143200
1999-05-21	14.50	14.50	14.34	14.50	435600
1999-05-24	14.56	15.56	14.56	15.03	547200
1999-05-25	15.03	15.03	14.75	15.00	133800
1999-05-26	14.97	15.00	14.13	14.56	349200
1999-05-27	14.56	14.69	14.22	14.25	125000
1999-05-28	14.25	14.31	14.13	14.22	102000
1999-06-01	14.25	14.50	14.13	14.41	115200
1999-06-02	14.44	14.44	13.88	13.94	446200
1999-06-03	14.06	14.44	13.97	14.25	111600
1999-06-04	14.25	15.25	14.25	15.19	248000
1999-06-07	15.19	15.66	15.13	15.13	448800
1999-06-08	15.16	15.38	14.09	14.28	432800
1999-06-09	14.25	14.56	14.19	14.25	317000
1999-06-10	14.16	14.25	13.75	14.25	410800
1999-06-11	14.25	14.38	13.94	14.09	68800
1999-06-14	14.09	14.53	14.00	14.19	119800
1999-06-15	14.25	14.41	14.13	14.13	48600
1999-06-16	14.13	14.16	13.91	13.91	463200
1999-06-17	13.91	14.06	13.75	13.91	570600
1999-06-18	13.78	13.91	13.69	13.69	511800
1999-06-21	13.91	13.91	13.41	13.59	281000
1999-06-22	13.63	13.94	13.56	13.63	305400
1999-06-23	13.53	14.31	13.50	14.25	286400
1999-06-24	14.38	14.38	13.13	13.16	618200
1999-06-25	13.22	13.31	13.19	13.25	234200
1999-06-28	13.25	13.38	13.19	13.22	461400
1999-06-29	12.44	13.88	12.31	13.88	462800
1999-06-30	13.94	15.50	13.66	15.50	666600
1999-07-01	15.00	15.00	14.09	14.19	605400
1999-07-02	14.22	14.22	14.00	14.09	145400
1999-07-06	14.00	14.00	12.69	12.69	654400
1999-07-07	12.94	13.06	12.31	12.84	333600
1999-07-08	12.97	12.97	12.38	12.69	480800
1999-07-09	12.63	13.06	12.63	12.94	229200
1999-07-12	12.69	12.88	12.47	12.53	309800
1999-07-13	12.59	12.63	12.13	12.22	125000
1999-07-14	12.16	12.22	11.97	12.22	162000
1999-07-15	12.34	12.41	12.13	12.16	153200
1999-07-16	12.16	12.59	12.13	12.53	100600
1999-07-19	12.50	12.56	12.44	12.44	327400
1999-07-20	12.47	12.47	12.16	12.22	135800
1999-07-21	12.16	12.16	11.94	11.97	84800
1999-07-22	12.00	12.38	11.88	11.91	213000
1999-07-23	12.19	13.22	12.16	12.91	987000
1999-07-26	12.78	13.09	12.75	12.78	255200
1999-07-27	12.75	12.81	12.53	12.56	119600
1999-07-28	12.50	12.50	11.84	12.19	326400
1999-07-29	12.31	12.31	11.53	11.81	199200
1999-07-30	11.88	12.06	11.88	12.06	308000
1999-08-02	12.06	12.13	11.84	11.97	200400
1999-08-03	11.97	12.16	11.78	12.00	201400
1999-08-04	12.06	12.09	11.88	11.94	216800
1999-08-05	11.94	11.97	11.78	11.88	137800
1999-08-06	11.78	11.94	11.78	11.94	137800
1999-08-09	11.94	12.06	11.94	12.00	184800
1999-08-10	12.00	12.00	11.50	11.69	228000
1999-08-11	11.81	11.91	11.75	11.88	141400
1999-08-12	11.88	12.88	11.75	12.69	668000
1999-08-13	12.63	13.50	12.56	12.97	481400
1999-08-16	12.91	12.91	12.28	12.50	233200
1999-08-17	12.47	12.88	12.44	12.81	252000
1999-08-18	12.75	13.06	12.75	13.06	179000
1999-08-19	13.03	13.03	12.63	12.75	171800
1999-08-20	12.69	12.94	12.59	12.69	83800
1999-08-23	12.75	13.38	12.75	13.25	144800
1999-08-24	13.19	13.25	13.13	13.25	151200
1999-08-25	13.25	13.56	13.25	13.47	148400
1999-08-26	13.50	13.75	13.50	13.53	325600
1999-08-27	13.59	13.59	13.00	13.28	107600
1999-08-30	13.38	13.47	13.38	13.41	174400
1999-08-31	13.41	13.47	13.22	13.25	109200
1999-09-01	13.25	13.44	13.09	13.44	166000
1999-09-02	13.44	13.44	13.23	13.28	76600
1999-09-03	13.31	13.34	13.25	13.31	104400
1999-09-07	13.31	13.31	12.63	12.97	332600
1999-09-08	12.97	12.97	12.56	12.97	220400
1999-09-09	12.94	12.94	12.78	12.88	71800
1999-09-10	12.88	13.00	12.81	12.88	87800
1999-09-13	12.81	13.09	12.78	13.09	164000
1999-09-14	13.09	13.31	12.94	12.94	158200
1999-09-15	12.94	12.97	12.81	12.84	124200
1999-09-16	13.00	13.00	12.69	12.84	113200
1999-09-17	12.88	12.88	12.25	12.50	401000
1999-09-20	12.50	13.34	12.34	13.19	281600
1999-09-21	13.19	13.19	12.78	13.06	201200
1999-09-22	13.06	13.19	12.94	13.13	183400
1999-09-23	13.06	13.09	12.91	13.03	82200
1999-09-24	13.00	13.03	12.91	12.97	103400
1999-09-27	12.88	12.91	12.38	12.38	174600
1999-09-28	12.50	12.50	11.88	12.16	206000
1999-09-29	12.19	12.47	12.19	12.31	119000
1999-09-30	12.34	12.97	12.34	12.94	189400
1999-10-01	12.88	12.88	11.75	12.13	144000
1999-10-04	12.19	13.22	12.16	12.84	219000
1999-10-05	12.81	12.84	12.28	12.50	282400
1999-10-06	12.50	12.78	12.50	12.63	416600
1999-10-07	12.63	13.03	12.63	13.03	358200
1999-10-08	13.75	14.03	13.66	14.00	520800
1999-10-11	13.94	14.16	13.81	13.97	185800
1999-10-12	13.94	14.00	13.78	13.88	197400
1999-10-13	13.84	14.19	13.47	13.47	556000
1999-10-14	13.25	13.50	13.22	13.50	147600
1999-10-15	13.44	14.03	13.41	13.88	260200
1999-10-18	13.81	13.94	13.63	13.63	378600
1999-10-19	13.63	14.34	13.63	14.22	246400
1999-10-20	14.72	14.72	13.50	13.63	283400
1999-10-21	13.75	14.16	13.44	14.09	184000
1999-10-22	14.03	14.47	13.94	14.13	160200
1999-10-25	14.13	14.25	13.50	13.91	206800
1999-10-26	13.88	14.44	13.72	13.72	345200
1999-10-27	13.69	13.84	13.41	13.47	136000
1999-10-28	13.47	14.00	13.47	13.81	269600
1999-10-29	13.81	14.59	13.78	14.38	166000
1999-11-01	14.47	14.50	14.00	14.50	91800
1999-11-02	14.50	14.78	14.31	14.44	165800
1999-11-03	14.41	14.50	14.31	14.44	100200
1999-11-04	14.44	14.56	14.31	14.53	137000
1999-11-05	14.47	14.75	14.31	14.31	158000
1999-11-08	14.19	14.28	13.91	14.09	86400
1999-11-09	14.16	14.19	13.81	13.94	206600
1999-11-10	13.81	13.84	13.75	13.84	127000
1999-11-11	13.72	14.25	13.59	13.94	136800
1999-11-12	14.00	14.03	13.69	13.91	187200
1999-11-15	13.97	14.63	13.94	14.53	145800
1999-11-16	14.59	14.75	14.41	14.59	149800
1999-11-17	14.72	14.88	14.25	14.28	499400
1999-11-18	14.28	14.72	14.00	14.72	316800
1999-11-19	14.72	15.25	14.53	14.63	447000
1999-11-22	14.38	15.44	14.31	15.13	446600
1999-11-23	15.19	15.41	15.06	15.34	364400
1999-11-24	15.31	15.47	15.25	15.44	307800
1999-11-26	15.44	15.59	15.44	15.59	150200
1999-11-29	15.66	16.41	15.44	16.28	511000
1999-11-30	16.75	16.75	16.25	16.63	558600
1999-12-01	16.56	16.94	16.34	16.50	410600
1999-12-02	16.44	16.72	16.38	16.41	305000
1999-12-03	15.56	16.53	15.56	16.47	348400
1999-12-06	16.75	16.75	16.06	16.06	173600
1999-12-07	16.16	16.41	16.00	16.03	133400
1999-12-08	16.06	16.88	16.00	16.47	170200
1999-12-09	16.47	16.47	15.78	15.91	180800
1999-12-10	15.97	15.97	15.53	15.63	196800
1999-12-13	15.69	15.84	15.66	15.81	291800
1999-12-14	15.78	15.97	15.63	15.94	333000
1999-12-15	15.88	16.25	15.67	16.00	265000
1999-12-16	15.97	15.97	15.53	15.72	151200
1999-12-17	15.56	16.16	15.50	15.53	320000
1999-12-20	15.59	15.75	15.38	15.59	147400
1999-12-21	15.56	15.56	15.28	15.38	203400
1999-12-22	15.38	15.38	14.63	15.25	345400
1999-12-23	15.25	15.75	14.94	15.72	253000
1999-12-27	15.72	15.72	15.19	15.25	146800
1999-12-28	15.38	15.94	15.31	15.50	265200
1999-12-29	15.63	15.63	15.38	15.50	361400
1999-12-30	15.59	16.63	15.50	16.50	249800
1999-12-31	16.44	16.81	16.25	16.81	134600
2000-01-03	16.88	16.91	15.94	15.97	232200
2000-01-04	15.91	16.44	15.88	15.97	219200
2000-01-05	16.00	16.50	15.94	16.44	227400
2000-01-06	16.38	16.63	15.84	15.94	218000
2000-01-07	16.00	16.59	16.00	16.41	419800
2000-01-10	16.41	16.56	16.41	16.50	307600
2000-01-11	16.69	16.69	16.22	16.31	194800
2000-01-12	16.19	16.19	15.75	15.81	172000
2000-01-13	15.81	16.16	15.78	15.88	467400
2000-01-14	16.00	16.13	15.88	15.91	223200
2000-01-18	15.84	15.88	15.38	15.41	227400
2000-01-19	15.44	16.13	15.31	16.13	476400
2000-01-20	15.91	16.25	15.44	15.63	705200
2000-01-21	15.63	15.63	15.00	15.03	440600
2000-01-24	15.16	15.63	14.50	14.59	318200
2000-01-25	14.72	14.94	14.31	14.63	237800
2000-01-26	14.69	14.78	14.22	14.28	207800
2000-01-27	14.34	14.38	13.50	13.88	605200
2000-01-28	13.75	13.78	12.38	13.25	789800
2000-01-31	13.25	13.44	12.97	13.16	265600
2000-02-01	13.19	13.25	12.72	13.06	265000
2000-02-02	13.19	13.44	12.94	13.09	158600
2000-02-03	13.16	13.25	12.94	13.16	327200
2000-02-04	13.22	13.25	12.75	12.84	216400
2000-02-07	12.94	12.97	12.59	12.66	225400
2000-02-08	12.69	12.91	12.13	12.16	242000
2000-02-09	12.22	12.47	12.19	12.22	190800
2000-02-10	12.25	12.34	11.59	12.03	332600
2000-02-11	12.06	12.44	12.06	12.22	709000
2000-02-14	12.22	12.50	11.91	12.16	266800
2000-02-15	12.09	12.25	12.09	12.19	179200
2000-02-16	12.00	12.34	11.63	12.00	248200
2000-02-17	12.13	12.28	12.00	12.13	318800
2000-02-18	12.09	12.16	11.72	11.75	200400
2000-02-22	11.69	12.19	11.69	12.16	194200
2000-02-23	12.09	12.38	11.81	11.91	222200
2000-02-24	12.00	12.16	11.50	11.53	212800
2000-02-25	11.59	11.81	11.50	11.50	189800
2000-02-28	11.53	11.63	11.31	11.38	236400
2000-02-29	11.50	11.81	11.47	11.63	271600
2000-03-01	11.53	11.88	11.53	11.66	301600
2000-03-02	11.72	11.78	11.50	11.53	444800
2000-03-03	11.63	12.13	11.63	11.97	246800
2000-03-06	11.84	11.91	11.75	11.78	179200
2000-03-07	11.78	12.09	11.75	11.94	485600
2000-03-08	11.94	12.03	11.81	12.00	310000
2000-03-09	11.94	12.22	11.91	12.16	407000
2000-03-10	12.19	12.34	12.03	12.22	211600
2000-03-13	12.25	12.31	12.03	12.03	296200
2000-03-14	12.13	12.16	11.88	11.88	449400
2000-03-15	11.88	12.81	11.88	12.63	179400
2000-03-16	12.13	13.47	12.13	13.38	276200
2000-03-17	13.13	13.44	13.13	13.34	187800
2000-03-20	13.34	14.00	13.34	13.88	265400
2000-03-21	13.88	13.88	13.66	13.72	139400
2000-03-22	13.72	14.06	13.72	13.84	130200
2000-03-23	13.75	13.95	13.53	13.78	207800
2000-03-24	13.69	14.13	13.69	13.94	149800
2000-03-27	13.97	14.06	13.63	13.63	184600
2000-03-28	13.56	13.56	13.19	13.38	164600
2000-03-29	13.50	13.81	13.44	13.81	211600
2000-03-30	13.75	14.16	13.75	14.09	265800
2000-03-31	14.50	15.03	14.41	15.03	555200
2000-04-03	15.03	15.19	14.53	14.84	225000
2000-04-04	14.84	15.13	14.34	14.81	226800
2000-04-05	14.81	15.25	14.78	14.88	271400
2000-04-06	14.91	15.25	14.63	14.81	190200
2000-04-07	14.84	15.16	14.72	15.03	220000
2000-04-10	15.00	15.00	14.47	14.63	214200
2000-04-11	14.63	14.63	14.31	14.59	467400
2000-04-12	14.50	15.00	14.50	14.81	311600
2000-04-13	14.81	14.81	14.38	14.47	276600
2000-04-14	14.47	14.47	13.47	13.53	547400
2000-04-17	13.59	14.22	13.53	14.16	254400
2000-04-18	14.50	14.94	14.28	14.75	378000
2000-04-19	14.88	14.88	14.28	14.41	258600
2000-04-20	14.34	14.34	14.06	14.28	333800
2000-04-24	14.22	14.22	13.81	13.97	177800
2000-04-25	14.03	14.50	14.03	14.47	250800
2000-04-26	14.56	14.56	13.44	14.28	522800
2000-04-27	14.22	14.34	14.00	14.34	187600
2000-04-28	14.31	14.38	14.06	14.38	154400
2000-05-01	14.41	14.50	14.25	14.50	156200
2000-05-02	14.56	14.63	14.31	14.38	226600
2000-05-03	14.38	14.47	13.50	14.00	531000
2000-05-04	14.19	14.22	13.72	13.97	520600
2000-05-05	13.97	14.19	13.88	14.16	236800
2000-05-08	14.00	14.13	13.66	13.84	187600
2000-05-09	13.81	14.00	13.56	13.78	153800
2000-05-10	13.78	13.84	13.66	13.72	151800
2000-05-11	13.66	13.81	13.50	13.72	339000
2000-05-12	13.72	13.91	13.66	13.75	82400
2000-05-15	13.88	13.88	13.59	13.69	104600
2000-05-16	13.75	14.16	13.69	14.09	114800
2000-05-17	14.03	14.09	13.66	13.94	117400
2000-05-18	13.88	13.88	13.50	13.50	290400
2000-05-19	13.59	13.69	13.50	13.50	265400
2000-05-22	13.50	13.53	13.31	13.47	119200
2000-05-23	13.44	13.69	13.34	13.47	349200
2000-05-24	13.47	13.66	13.34	13.44	265400
2000-05-25	13.50	13.72	13.31	13.34	278800
2000-05-26	13.34	13.47	13.34	13.34	236000
2000-05-30	13.38	13.50	13.34	13.38	120000
2000-05-31	13.34	13.53	13.16	13.19	199600
2000-06-01	13.31	13.31	13.06	13.31	223400
2000-06-02	13.44	13.81	13.16	13.41	193000
2000-06-05	13.47	13.53	13.25	13.28	88800
2000-06-06	13.41	13.47	13.19	13.22	81200
2000-06-07	13.16	13.25	12.75	12.88	236000
2000-06-08	12.88	13.44	12.88	13.38	184200
2000-06-09	13.28	13.31	13.00	13.03	67600
2000-06-12	13.03	13.09	12.97	13.03	424200
2000-06-13	13.53	14.56	12.34	12.75	2531600
2000-06-14	12.41	12.44	11.50	11.69	738200
2000-06-15	11.69	11.69	10.75	11.00	647600
2000-06-16	11.00	11.19	10.50	10.63	436600
2000-06-19	10.63	10.84	10.56	10.63	614800
2000-06-20	10.75	10.88	10.56	10.66	419400
2000-06-21	10.66	10.66	10.09	10.19	689000
2000-06-22	10.03	10.19	9.63	9.69	398200
2000-06-23	9.69	9.88	9.63	9.66	410400
2000-06-26	9.72	9.91	9.56	9.78	324200
2000-06-27	9.84	10.28	9.84	10.03	251200
2000-06-28	10.09	10.34	10.00	10.22	275800
2000-06-29	10.31	10.53	10.25	10.28	320200
2000-06-30	10.28	10.75	10.28	10.71	991400
2000-07-03	10.63	10.94	10.59	10.94	137600
2000-07-05	10.94	11.19	10.88	10.94	313200
2000-07-06	10.94	11.41	10.94	11.41	317800
2000-07-07	11.41	11.50	11.19	11.25	236400
2000-07-10	11.22	11.53	11.22	11.50	134400
2000-07-11	11.41	11.63	11.34	11.53	97600
2000-07-12	11.50	11.88	11.50	11.72	369600
2000-07-13	11.75	12.19	11.75	12.03	215000
2000-07-14	11.94	12.16	11.94	12.13	199200
2000-07-17	12.22	12.22	12.00	12.06	181800
2000-07-18	12.06	12.16	11.88	11.91	315400
2000-07-19	11.97	12.03	11.88	12.00	190200
2000-07-20	11.94	12.25	11.94	12.22	179200
2000-07-21	12.22	12.28	12.19	12.25	75400
2000-07-24	12.28	12.34	11.94	12.00	162200
2000-07-25	12.00	12.13	11.94	12.06	71400
2000-07-26	11.97	12.34	11.97	12.31	111000
2000-07-27	12.25	12.25	11.97	12.00	86600
2000-07-28	11.94	11.94	11.31	11.72	248400
2000-07-31	11.72	12.47	11.66	12.47	223000
2000-08-01	12.38	12.38	11.84	12.00	123200
2000-08-02	11.97	12.13	11.88	12.00	228200
2000-08-03	11.94	11.94	11.63	11.69	150200
2000-08-04	11.88	12.16	11.81	12.16	243200
2000-08-07	12.09	12.13	11.88	12.06	119200
2000-08-08	11.91	12.28	11.88	12.22	121200
2000-08-09	12.25	12.47	12.25	12.47	76800
2000-08-10	12.47	12.47	12.16	12.19	80000
2000-08-11	12.09	12.53	12.09	12.50	126200
2000-08-14	12.47	12.69	12.16	12.63	137000
2000-08-15	12.69	12.69	12.47	12.50	150000
2000-08-16	12.56	12.56	12.38	12.56	111400
2000-08-17	12.53	12.88	12.52	12.88	167600
2000-08-18	12.81	12.84	12.56	12.69	99000
2000-08-21	12.63	12.63	12.31	12.44	170800
2000-08-22	12.41	12.72	12.41	12.41	123800
2000-08-23	12.50	12.50	12.25	12.25	301800
2000-08-24	12.25	12.25	11.94	12.03	962400
2000-08-25	12.06	12.88	11.97	12.78	180800
2000-08-28	12.72	13.13	12.72	12.88	149800
2000-08-29	12.81	12.97	12.75	12.97	123000
2000-08-30	12.97	12.97	12.28	12.38	207400
2000-08-31	12.38	12.81	12.38	12.81	168600
2000-09-01	12.81	12.81	12.41	12.59	74000
2000-09-05	12.56	12.63	12.25	12.59	98600
2000-09-06	12.78	12.81	12.53	12.69	139400
2000-09-07	12.63	13.16	12.63	13.13	199400
2000-09-08	13.16	13.16	12.84	12.94	151400
2000-09-11	13.00	13.22	13.00	13.13	166600
2000-09-12	13.06	13.13	12.88	13.06	118000
2000-09-13	13.06	13.19	13.00	13.19	95600
2000-09-14	13.06	13.38	13.00	13.22	194000
2000-09-15	13.06	13.09	12.47	12.63	333000
2000-09-18	12.59	12.59	12.22	12.38	184000
2000-09-19	12.31	12.31	11.88	12.00	303600
2000-09-20	12.00	12.00	11.75	11.78	164400
2000-09-21	11.88	11.97	11.72	11.78	103800
2000-09-22	11.72	12.00	11.47	12.00	213000
2000-09-25	12.06	12.44	12.00	12.31	218400
2000-09-26	12.28	12.31	11.75	11.94	190800
2000-09-27	11.94	13.09	11.94	12.69	568600
2000-09-28	12.72	13.13	12.69	13.03	461000
2000-09-29	13.00	13.03	12.66	12.88	279800
2000-10-02	12.91	12.91	12.22	12.28	107800
2000-10-03	12.38	13.00	12.38	12.84	174600
2000-10-04	12.88	13.44	12.81	13.16	193400
2000-10-05	13.22	13.38	13.16	13.38	206000
2000-10-06	13.31	13.75	13.31	13.63	421000
2000-10-09	13.56	13.91	13.44	13.81	254200
2000-10-10	13.81	13.84	13.69	13.72	381600
2000-10-11	13.72	13.84	13.69	13.75	358400
2000-10-12	13.66	13.66	13.06	13.19	162600
2000-10-13	13.19	14.06	13.19	14.06	332600
2000-10-16	14.13	14.13	13.72	13.72	427200
2000-10-17	13.72	13.88	13.41	13.47	274400
2000-10-18	13.47	13.81	13.38	13.81	342600
2000-10-19	13.84	14.41	13.84	14.25	392000
2000-10-20	14.22	14.22	13.91	13.91	171200
2000-10-23	13.91	14.25	13.84	14.03	152400
2000-10-24	13.94	14.22	13.94	14.06	145000
2000-10-25	13.94	13.94	13.28	13.50	243800
2000-10-26	13.47	14.00	13.47	13.94	198800
2000-10-27	13.94	14.34	13.94	14.00	134800
2000-10-30	13.94	14.47	13.91	14.28	306800
2000-10-31	14.28	14.69	14.28	14.69	468800
2000-11-01	14.66	14.66	14.47	14.50	305000
2000-11-02	14.59	14.72	14.53	14.69	148600
2000-11-03	14.63	14.66	14.31	14.53	149600
2000-11-06	14.50	14.56	14.34	14.56	154400
2000-11-07	14.53	14.56	14.06	14.19	266600
2000-11-08	14.06	14.09	13.88	14.00	251600
2000-11-09	14.09	14.25	13.75	14.13	262400
2000-11-10	14.09	14.09	13.34	13.63	158200
2000-11-13	13.56	13.88	13.47	13.78	130400
2000-11-14	13.84	13.91	13.50	13.69	155400
2000-11-15	13.63	13.63	13.53	13.56	133400
2000-11-16	13.56	13.56	13.06	13.13	115400
2000-11-17	13.22	13.50	13.09	13.28	114000
2000-11-20	13.34	13.34	13.00	13.16	65600
2000-11-21	13.13	13.34	13.06	13.31	88200
2000-11-22	13.25	13.25	12.81	13.06	90000
2000-11-24	13.13	13.50	12.97	13.50	56400
2000-11-27	13.56	13.75	13.44	13.56	117200
2000-11-28	13.56	13.78	13.53	13.69	158000
2000-11-29	13.69	13.97	13.69	13.81	92400
2000-11-30	13.97	14.50	13.91	14.34	278800
2000-12-01	14.38	14.50	14.31	14.44	129600
2000-12-04	14.38	14.72	14.31	14.59	166600
2000-12-05	14.69	15.00	14.61	14.84	281000
2000-12-06	14.84	15.06	14.44	14.50	209800
2000-12-07	14.50	14.50	13.47	14.28	523200
2000-12-08	14.41	15.34	14.34	15.34	262800
2000-12-11	15.00	15.00	14.59	14.75	277200
2000-12-12	14.63	14.75	14.28	14.28	123600
2000-12-13	14.31	14.31	13.75	13.75	91000
2000-12-14	13.50	14.03	13.44	13.53	125000
2000-12-15	13.41	13.59	13.28	13.28	230000
2000-12-18	13.31	13.56	13.25	13.38	155800
2000-12-19	13.34	13.72	13.31	13.63	142200
2000-12-20	13.69	13.69	12.88	12.91	506000
2000-12-21	12.91	13.41	12.72	13.16	349000
2000-12-22	13.19	14.19	13.19	14.13	141200
2000-12-26	14.03	14.41	13.94	14.31	162800
2000-12-27	14.25	14.88	14.09	14.75	299600
2000-12-28	14.81	15.06	14.69	15.06	218600
2000-12-29	15.00	15.31	14.56	14.56	347400
2001-01-02	14.66	14.72	14.09	14.22	134600
2001-01-03	14.13	15.13	14.06	15.09	280200
2001-01-04	15.09	15.47	14.94	15.00	304800
2001-01-05	14.97	14.97	14.31	14.47	170400
2001-01-08	14.53	14.78	14.44	14.50	87000
2001-01-09	14.44	14.59	14.34	14.50	72800
2001-01-10	14.50	14.63	14.13	14.63	134400
2001-01-11	14.56	14.72	14.41	14.63	92000
2001-01-12	14.56	14.59	14.22	14.50	73600
2001-01-16	14.44	14.72	14.31	14.66	146400
2001-01-17	14.72	14.72	13.75	13.84	173400
2001-01-18	13.88	13.88	13.25	13.84	237200
2001-01-19	13.84	13.84	13.38	13.38	311800
2001-01-22	13.41	13.41	13.03	13.34	215200
2001-01-23	13.34	13.38	13.25	13.34	129400
2001-01-24	13.31	13.47	13.22	13.31	133400
2001-01-25	13.22	13.41	13.19	13.25	113600
2001-01-26	13.06	13.09	12.69	12.88	165600
2001-01-29	12.88	13.19	12.88	13.02	157600
2001-01-30	13.04	13.55	12.76	13.53	209600
2001-01-31	13.55	13.92	13.45	13.68	181400
2001-02-01	13.60	14.16	13.60	13.76	121600
2001-02-02	13.98	14.30	13.79	13.83	216400
2001-02-05	13.82	14.40	13.63	14.08	185800
2001-02-06	14.38	14.78	14.33	14.56	368000
2001-02-07	14.48	14.82	14.44	14.82	217400
2001-02-08	14.81	15.05	14.70	14.97	320800
2001-02-09	14.97	15.00	14.83	14.85	132200
2001-02-12	14.85	15.38	14.85	15.34	226800
2001-02-13	15.34	15.41	15.21	15.28	239000
2001-02-14	15.27	15.38	15.14	15.15	133800
2001-02-15	15.15	15.60	15.12	15.46	290800
2001-02-16	15.47	15.47	15.03	15.11	99200
2001-02-20	15.05	15.27	14.95	15.11	119800
2001-02-21	15.13	15.35	14.78	14.79	280200
2001-02-22	14.69	14.92	14.50	14.90	310000
2001-02-23	14.90	15.05	14.63	14.98	257200
2001-02-26	14.93	15.55	14.90	15.15	199600
2001-02-27	15.03	15.45	15.03	15.25	131200
2001-02-28	15.43	15.58	15.08	15.58	233600
2001-03-01	15.58	15.58	14.90	15.03	306400
2001-03-02	15.00	15.67	14.93	15.54	205600
2001-03-05	15.48	15.98	15.48	15.79	208600
2001-03-06	15.88	16.18	15.86	16.09	432200
2001-03-07	16.10	16.39	16.05	16.13	386800
2001-03-08	16.10	16.50	16.08	16.31	398000
2001-03-09	16.30	16.30	15.78	15.78	469600
2001-03-12	15.75	15.75	15.13	15.13	232600
2001-03-13	15.18	15.30	14.77	15.30	517200
2001-03-14	15.30	15.38	15.05	15.06	180800
2001-03-15	15.06	15.20	14.83	15.09	268600
2001-03-16	15.22	15.25	14.15	14.30	461000
2001-03-19	14.35	14.49	14.20	14.35	136800
2001-03-20	14.40	14.45	14.12	14.22	188000
2001-03-21	14.23	14.23	13.50	13.59	298000
2001-03-22	13.58	13.63	12.83	13.38	262400
2001-03-23	13.28	13.46	12.65	13.00	591800
2001-03-26	13.05	13.55	13.03	13.47	216600
2001-03-27	13.47	13.56	12.96	13.53	378400
2001-03-28	13.48	13.63	13.30	13.53	162800
2001-03-29	13.53	13.98	13.53	13.73	258800
2001-03-30	13.73	13.83	13.45	13.75	416200
2001-04-02	13.80	14.23	13.48	13.75	261000
2001-04-03	13.74	13.83	13.34	13.38	95000
2001-04-04	13.40	13.75	13.40	13.63	235000
2001-04-05	13.68	14.24	13.60	14.22	145000
2001-04-06	14.25	14.30	13.83	13.98	157400
2001-04-09	13.58	14.53	13.45	14.30	255200
2001-04-10	14.35	14.65	14.18	14.47	297600
2001-04-11	14.50	14.64	14.16	14.17	196800
2001-04-12	14.00	14.87	14.00	14.77	255200
2001-04-16	14.75	14.93	14.65	14.82	155800
2001-04-17	14.80	15.02	14.68	14.95	85400
2001-04-18	14.93	15.38	14.87	15.25	405200
2001-04-19	15.25	15.75	15.25	15.75	247800
2001-04-20	15.78	15.80	15.51	15.79	300800
2001-04-23	15.75	15.80	15.70	15.76	124000
2001-04-24	15.77	16.12	15.75	16.05	215000
2001-04-25	16.05	16.47	16.00	16.46	242000
2001-04-26	16.48	16.65	16.15	16.58	195600
2001-04-27	16.70	16.75	16.50	16.51	153000
2001-04-30	16.51	16.51	16.37	16.39	127800
2001-05-01	16.50	16.50	16.25	16.40	170000
2001-05-02	16.43	16.47	16.28	16.39	105400
2001-05-03	16.39	16.40	16.21	16.38	109000
2001-05-04	16.33	16.50	15.60	16.50	573400
2001-05-07	16.50	16.60	16.30	16.33	136600
2001-05-08	16.20	16.45	16.15	16.40	230400
2001-05-09	16.35	16.43	16.12	16.14	123000
2001-05-10	16.14	16.30	16.10	16.28	266800
2001-05-11	16.15	16.32	16.07	16.09	313200
2001-05-14	16.09	16.15	16.02	16.09	125400
2001-05-15	16.00	16.15	16.00	16.10	1186200
2001-05-16	16.23	16.88	16.23	16.85	697000
2001-05-17	16.86	17.14	16.83	17.12	312600
2001-05-18	17.09	17.45	17.09	17.36	179000
2001-05-21	17.36	17.50	17.28	17.50	99400
2001-05-22	17.47	18.01	17.32	17.90	194200
2001-05-23	17.90	17.90	17.57	17.63	313800
2001-05-24	17.63	17.98	17.60	17.77	245000
2001-05-25	17.77	17.77	17.60	17.61	176600
2001-05-29	17.61	17.68	17.45	17.45	402200
2001-05-30	17.43	17.44	17.24	17.24	172600
2001-05-31	17.28	17.65	17.28	17.57	153600
2001-06-01	17.60	17.82	17.56	17.75	222800
2001-06-04	17.75	18.05	17.75	17.89	150600
2001-06-05	17.90	18.40	17.90	18.35	270200
2001-06-06	18.38	18.56	18.13	18.13	165400
2001-06-07	18.03	18.30	17.61	17.66	389400
2001-06-08	17.53	17.53	17.10	17.18	312000
2001-06-11	17.18	17.18	16.98	17.01	222600
2001-06-12	16.91	17.45	16.85	17.45	284000
2001-06-13	17.45	17.96	17.45	17.88	174600
2001-06-14	17.88	17.88	17.42	17.46	281600
2001-06-15	17.46	17.99	17.45	17.67	345200
2001-06-18	17.67	17.85	17.67	17.70	137600
2001-06-19	17.68	18.00	17.39	17.39	120800
2001-06-20	17.38	18.00	17.38	17.95	175200
2001-06-21	18.00	18.39	17.93	18.26	179600
2001-06-22	18.26	18.28	18.00	18.03	184400
2001-06-25	18.03	18.50	17.96	18.15	267000
2001-06-26	18.27	18.38	17.98	18.29	373600
2001-06-27	18.42	18.63	17.98	18.04	343800
2001-06-28	18.10	18.55	18.10	18.55	190000
2001-06-29	18.55	18.69	18.38	18.45	329200
2001-07-02	18.23	18.23	17.70	17.83	531600
2001-07-03	18.05	18.77	17.90	18.61	196200
2001-07-05	18.40	18.58	18.10	18.31	304800
2001-07-06	18.35	18.35	17.88	17.95	121600
2001-07-09	18.00	18.09	17.83	17.96	307000
2001-07-10	17.96	18.10	17.63	17.63	274200
2001-07-11	17.62	17.91	17.62	17.88	153400
2001-07-12	17.88	18.10	17.67	18.05	284800
2001-07-13	18.00	18.10	17.85	17.93	164600
2001-07-16	18.00	18.04	17.63	17.73	141600
2001-07-17	17.71	18.47	17.71	18.45	317000
2001-07-18	18.43	18.48	18.13	18.19	165200
2001-07-19	18.24	18.83	18.18	18.58	202600
2001-07-20	18.55	18.70	18.43	18.69	312000
2001-07-23	18.75	18.90	18.61	18.80	285400
2001-07-24	18.80	19.00	18.43	18.54	337600
2001-07-25	18.54	19.11	18.48	19.08	267000
2001-07-26	19.08	19.27	18.89	19.27	464800
2001-07-27	19.27	19.40	19.20	19.33	243200
2001-07-30	19.30	19.48	18.96	19.14	160200
2001-07-31	19.19	19.30	18.95	19.30	228800
2001-08-01	19.25	19.25	18.58	19.18	293200
2001-08-02	19.18	19.18	18.70	18.87	223800
2001-08-03	18.93	19.50	18.93	19.45	232200
2001-08-06	19.60	19.63	19.29	19.38	217200
2001-08-07	19.45	19.53	19.39	19.50	190200
2001-08-08	19.30	19.49	19.28	19.36	409600
2001-08-09	19.36	19.62	19.36	19.55	492400
2001-08-10	19.58	19.90	19.43	19.74	627000
2001-08-13	19.74	19.75	19.48	19.63	360400
2001-08-14	19.65	19.73	19.57	19.65	726400
2001-08-15	19.59	19.63	19.23	19.38	410600
2001-08-16	19.38	19.58	19.25	19.57	258600
2001-08-17	19.62	19.62	19.19	19.29	216200
2001-08-20	19.28	19.49	19.16	19.45	195400
2001-08-21	19.45	19.78	19.45	19.53	151000
2001-08-22	19.50	19.66	19.33	19.60	161600
2001-08-23	19.57	19.63	19.52	19.53	91400
2001-08-24	19.51	19.66	19.36	19.65	147600
2001-08-27	19.58	19.75	19.45	19.45	308000
2001-08-28	19.50	19.51	19.26	19.43	182400
2001-08-29	19.50	19.51	19.30	19.39	197800
2001-08-30	19.30	19.54	18.96	19.00	249000
2001-08-31	19.00	19.63	18.94	19.50	282400
2001-09-04	19.50	19.52	19.33	19.33	335200
2001-09-05	19.38	19.40	18.90	19.18	283000
2001-09-06	19.15	19.25	18.96	19.05	153800
2001-09-07	18.93	18.94	17.87	17.90	188600
2001-09-10	17.78	18.09	17.03	17.29	369800
2001-09-17	17.19	17.23	16.65	17.00	357000
2001-09-18	17.00	17.59	17.00	17.33	354000
2001-09-19	17.38	17.38	15.95	16.65	232200
2001-09-20	16.53	16.53	15.19	15.19	310200
2001-09-21	14.23	15.15	14.22	14.86	466200
2001-09-24	14.99	15.75	14.98	15.64	358400
2001-09-25	15.60	16.83	15.60	16.65	412000
2001-09-26	16.58	16.66	15.55	15.57	415800
2001-09-27	15.57	15.57	15.30	15.35	311200
2001-09-28	15.33	16.05	15.32	15.96	380000
2001-10-01	15.75	15.83	15.06	15.44	216000
2001-10-02	15.31	15.55	15.31	15.49	264400
2001-10-03	15.49	16.02	15.41	15.92	339000
2001-10-04	15.92	16.31	15.89	16.19	425600
2001-10-05	16.19	16.75	16.18	16.63	384400
2001-10-08	16.58	16.72	16.36	16.60	274800
2001-10-09	16.60	17.05	16.48	16.83	261400
2001-10-10	16.83	18.00	16.83	17.81	364400
2001-10-11	17.81	18.73	17.81	18.38	376200
2001-10-12	18.43	18.45	17.69	18.03	285000
2001-10-15	18.05	18.55	17.93	18.55	144000
2001-10-16	18.53	18.72	18.53	18.69	222200
2001-10-17	18.64	18.70	17.91	17.92	168000
2001-10-18	17.99	18.35	17.93	17.98	128400
2001-10-19	17.99	18.35	17.94	18.31	139000
2001-10-22	18.28	18.51	18.15	18.43	92600
2001-10-23	18.38	18.56	18.21	18.21	102400
2001-10-24	18.21	18.23	17.96	18.09	145200
2001-10-25	18.08	18.48	17.98	18.37	417800
2001-10-26	18.37	18.66	18.28	18.52	195000
2001-10-29	18.60	18.83	18.30	18.30	337600
2001-10-30	18.28	18.33	17.50	17.53	230800
2001-10-31	17.35	17.89	17.35	17.59	573400
2001-11-01	17.63	18.15	17.33	18.06	209600
2001-11-02	18.04	18.30	17.82	18.18	210800
2001-11-05	18.07	18.41	18.03	18.12	208600
2001-11-06	18.25	19.00	18.09	18.97	224800
2001-11-07	18.88	19.12	18.77	19.00	435600
2001-11-08	19.00	19.26	18.68	18.75	317000
2001-11-09	18.83	18.88	18.65	18.85	225400
2001-11-12	18.80	18.80	18.43	18.62	274200
2001-11-13	18.60	19.07	18.58	19.05	243000
2001-11-14	19.10	19.41	19.10	19.26	249600
2001-11-15	19.29	19.71	19.20	19.60	278200
2001-11-16	19.56	19.80	19.33	19.41	352400
2001-11-19	19.41	19.76	19.40	19.76	195400
2001-11-20	19.73	19.73	19.58	19.66	211800
2001-11-21	19.65	19.65	19.48	19.65	118000
2001-11-23	19.64	20.00	19.60	19.96	61200
2001-11-26	19.81	19.94	19.65	19.74	172400
2001-11-27	19.69	19.86	19.66	19.74	164600
2001-11-28	19.69	19.69	19.24	19.46	283400
2001-11-29	19.49	19.95	19.48	19.81	187800
2001-11-30	19.85	20.17	19.81	19.96	321000
2001-12-03	19.88	19.88	19.30	19.50	174400
2001-12-04	19.51	20.26	19.50	20.03	193200
2001-12-05	20.15	20.69	20.00	20.55	218200
2001-12-06	20.50	20.54	20.15	20.34	135200
2001-12-07	20.33	20.55	20.09	20.47	147600
2001-12-10	20.28	20.28	19.52	19.65	235400
2001-12-11	19.75	20.09	19.70	20.06	190800
2001-12-12	20.00	20.00	19.36	19.74	237400
2001-12-13	19.70	19.98	19.58	19.70	281800
2001-12-14	19.60	19.63	19.47	19.55	206000
2001-12-17	19.60	20.13	19.59	19.85	311200
2001-12-18	19.97	20.10	19.75	19.98	264600
2001-12-19	19.89	20.23	19.85	19.99	256200
2001-12-20	20.08	20.20	19.63	19.84	278200
2001-12-21	19.88	20.35	19.69	20.26	390000
2001-12-24	20.26	20.46	20.12	20.46	81400
2001-12-26	20.40	20.55	20.02	20.10	140200
2001-12-27	20.10	20.53	20.02	20.33	171600
2001-12-28	20.33	20.34	20.08	20.24	160400
2001-12-31	20.15	20.38	19.88	20.14	229400
2002-01-02	20.05	20.12	19.62	19.73	361800
2002-01-03	19.68	20.13	19.55	20.05	523800
2002-01-04	20.00	20.25	19.95	20.18	354200
2002-01-07	20.08	20.19	19.95	19.95	186000
2002-01-08	19.91	19.98	19.51	19.82	401000
2002-01-09	19.80	19.91	19.65	19.65	340200
2002-01-10	19.65	19.65	19.18	19.24	294000
2002-01-11	19.23	19.36	19.06	19.11	246600
2002-01-14	19.05	19.10	18.44	18.44	210200
2002-01-15	18.55	18.87	18.23	18.50	269200
2002-01-16	18.50	18.50	17.83	17.83	176800
2002-01-17	17.83	18.49	17.83	18.49	354800
2002-01-18	18.25	18.35	17.90	17.98	360200
2002-01-22	18.00	18.22	18.00	18.05	298400
2002-01-23	18.05	18.35	17.98	18.30	266000
2002-01-24	18.30	18.70	18.23	18.60	349200
2002-01-25	18.53	18.92	18.50	18.70	170200
2002-01-28	18.83	19.08	18.73	19.00	213200
2002-01-29	19.05	19.38	18.57	18.79	269200
2002-01-30	18.50	19.35	18.00	19.32	490200
2002-01-31	19.25	19.30	19.00	19.02	141600
2002-02-01	19.03	19.18	18.48	18.59	208600
2002-02-04	18.48	18.48	18.00	18.04	429600
2002-02-05	18.04	18.45	17.85	18.26	187400
2002-02-06	18.10	18.11	17.92	17.93	273000
2002-02-07	17.83	17.83	17.65	17.65	268000
2002-02-08	17.58	18.22	17.58	18.14	210400
2002-02-11	18.13	18.78	18.13	18.54	254200
2002-02-12	18.54	18.64	18.30	18.39	192200
2002-02-13	18.10	18.45	18.10	18.27	225400
2002-02-14	18.30	18.40	18.01	18.13	152800
2002-02-15	18.10	18.33	17.93	17.93	963000
2002-02-19	17.93	18.03	17.63	17.85	170400
2002-02-20	17.93	17.94	17.64	17.94	315000
2002-02-21	17.89	18.60	17.89	18.38	274200
2002-02-22	18.38	18.80	18.38	18.80	265400
2002-02-25	18.83	19.13	18.78	18.95	229600
2002-02-26	19.14	19.63	19.09	19.45	236200
2002-02-27	19.40	19.78	19.40	19.53	281000
2002-02-28	19.45	19.66	19.28	19.32	233600
2002-03-01	19.43	19.46	19.16	19.33	298600
2002-03-04	19.33	20.22	19.33	20.22	260800
2002-03-05	20.50	20.50	19.73	20.13	317600
2002-03-06	20.00	20.77	19.95	20.77	425000
2002-03-07	20.89	20.89	20.43	20.64	266200
2002-03-08	20.77	21.00	20.60	20.87	685800
2002-03-11	20.75	20.85	20.61	20.70	291200
2002-03-12	20.65	20.73	20.50	20.65	663400
2002-03-13	20.58	20.77	20.45	20.75	182200
2002-03-14	20.75	21.14	20.70	21.01	262400
2002-03-15	20.88	21.35	20.80	20.80	570600
2002-03-18	20.68	20.98	20.55	20.75	211600
2002-03-19	20.75	21.10	20.75	20.91	248000
2002-03-20	20.85	20.91	20.30	20.34	275800
2002-03-21	20.00	20.15	19.50	19.78	427200
2002-03-22	19.68	19.88	19.45	19.56	448200
2002-03-25	19.55	19.58	19.15	19.20	178400
2002-03-26	19.13	19.76	19.09	19.74	272800
2002-03-27	19.74	20.06	19.74	20.06	262200
2002-03-28	20.06	20.35	20.06	20.22	314000
2002-04-01	20.15	20.15	19.90	20.05	205000
2002-04-02	20.05	20.13	19.88	19.88	213200
2002-04-03	19.80	19.85	19.36	19.43	150400
2002-04-04	19.43	19.76	19.43	19.76	161200
2002-04-05	19.75	20.16	19.75	20.05	145800
2002-04-08	20.00	20.40	19.77	20.24	119600
2002-04-09	20.33	20.41	20.23	20.29	251200
2002-04-10	20.39	20.78	20.38	20.65	156400
2002-04-11	20.63	20.68	20.25	20.25	309400
2002-04-12	20.15	20.50	20.00	20.50	206200
2002-04-15	20.50	20.54	20.10	20.32	283600
2002-04-16	20.58	20.78	20.58	20.78	208000
2002-04-17	20.78	20.88	20.59	20.71	210800
2002-04-18	20.65	20.65	19.65	19.85	389800
2002-04-19	19.80	20.01	19.66	19.91	252200
2002-04-22	19.98	19.98	19.39	19.40	108800
2002-04-23	19.30	19.50	19.25	19.33	184800
2002-04-24	19.40	19.70	19.30	19.41	299200
2002-04-25	19.43	19.74	19.08	19.74	306000
2002-04-26	19.68	19.85	19.56	19.57	235600
2002-04-29	19.69	19.74	19.18	19.25	338800
2002-04-30	19.13	19.85	19.13	19.83	179800
2002-05-01	19.50	19.70	18.90	19.43	296800
2002-05-02	19.45	20.05	19.38	19.90	215600
2002-05-03	19.95	20.38	19.89	20.32	309200
2002-05-06	20.48	20.48	19.80	19.98	463400
2002-05-07	20.00	20.47	19.99	20.25	324400
2002-05-08	20.17	20.52	20.17	20.51	274000
2002-05-09	20.50	20.65	20.45	20.50	268600
2002-05-10	20.49	20.49	20.18	20.25	310400
2002-05-13	20.20	20.53	20.15	20.38	211000
2002-05-14	20.45	20.90	20.45	20.90	224800
2002-05-15	20.85	21.02	20.63	21.02	207000
2002-05-16	20.95	20.98	20.53	20.56	109200
2002-05-17	20.65	21.25	20.65	21.24	447400
2002-05-20	21.24	21.50	21.06	21.22	235000
2002-05-21	21.20	21.38	20.90	21.16	281400
2002-05-22	21.13	21.29	21.03	21.14	204000
2002-05-23	21.13	21.50	21.10	21.49	366400
2002-05-24	21.00	21.30	20.87	20.95	635600
2002-05-28	20.95	21.11	20.85	21.11	265000
2002-05-29	20.93	20.93	19.85	19.92	632000
2002-05-30	19.92	19.99	19.65	19.93	673000
2002-05-31	19.97	20.20	19.90	20.05	345400
2002-06-03	20.03	20.05	19.78	19.78	399200
2002-06-04	19.70	19.75	19.25	19.43	590800
2002-06-05	19.43	19.63	19.35	19.49	399200
2002-06-06	19.60	19.60	18.95	18.96	402800
2002-06-07	18.96	19.24	18.60	19.00	401800
2002-06-10	18.98	19.05	18.81	18.81	434800
2002-06-11	18.81	18.95	18.28	18.29	764200
2002-06-12	18.20	18.59	18.11	18.56	349600
2002-06-13	18.36	18.63	18.08	18.15	520000
2002-06-14	17.95	18.15	17.80	18.03	3713400
2002-06-17	18.15	18.50	18.00	18.43	661200
2002-06-18	18.38	18.68	18.30	18.58	453600
2002-06-19	18.63	18.75	18.12	18.13	504600
2002-06-20	18.15	18.55	18.12	18.15	308000
2002-06-21	18.23	18.55	18.00	18.18	427600
2002-06-24	18.10	18.23	17.75	18.00	574200
2002-06-25	17.88	18.10	17.58	17.68	429000
2002-06-26	17.60	17.80	17.33	17.69	369000
2002-06-27	17.57	17.98	17.38	17.92	490800
2002-06-28	17.83	18.33	17.83	18.30	508200
2002-07-01	18.30	18.40	17.78	17.92	432000
2002-07-02	17.89	18.00	17.25	17.40	261400
2002-07-03	17.53	17.63	16.79	17.01	384200
2002-07-05	17.05	17.93	17.05	17.93	224400
2002-07-08	17.85	18.00	17.60	17.76	291600
2002-07-09	17.75	18.20	17.27	17.32	310000
2002-07-10	17.44	17.48	16.78	16.90	407800
2002-07-11	16.88	16.90	16.15	16.58	428800
2002-07-12	16.50	16.94	16.33	16.56	273200
2002-07-15	16.53	16.53	15.51	16.47	539200
2002-07-16	16.47	16.47	15.70	16.13	452400
2002-07-17	16.25	16.45	15.60	16.13	477200
2002-07-18	15.98	16.13	15.50	15.65	353400
2002-07-19	15.66	15.66	15.18	15.31	406600
2002-07-22	15.31	15.31	14.50	14.90	466000
2002-07-23	14.88	14.95	14.50	14.64	402600
2002-07-24	14.13	15.38	13.87	15.38	703600
2002-07-25	15.38	15.70	14.56	15.16	433800
2002-07-26	15.05	15.60	15.05	15.58	362000
2002-07-29	15.46	16.45	15.46	16.32	465200
2002-07-30	16.32	16.42	15.59	16.33	418200
2002-07-31	16.20	16.40	15.80	16.22	408200
2002-08-01	16.15	16.20	15.64	15.88	255400
2002-08-02	15.85	15.96	14.80	15.05	471000
2002-08-05	15.00	15.20	14.85	14.86	355400
2002-08-06	15.00	15.53	14.98	15.30	484600
2002-08-07	15.63	15.65	15.05	15.65	464400
2002-08-08	15.63	16.05	15.53	15.99	328600
2002-08-09	15.95	16.17	15.65	16.15	266400
2002-08-12	16.15	16.39	15.75	16.37	479600
2002-08-13	16.33	16.50	16.10	16.10	359600
2002-08-14	15.95	16.30	15.53	16.30	350200
2002-08-15	16.30	16.40	15.90	16.19	335800
2002-08-16	16.15	16.47	16.01	16.26	311400
2002-08-19	16.15	16.73	16.15	16.71	243400
2002-08-20	16.63	16.67	16.40	16.57	261800
2002-08-21	16.63	16.99	16.59	16.99	353200
2002-08-22	16.98	17.25	16.93	17.21	383200
2002-08-23	17.20	17.20	16.83	16.97	402200
2002-08-26	16.98	17.32	16.82	17.32	421600
2002-08-27	17.45	17.80	17.35	17.39	357600
2002-08-28	17.26	17.26	16.94	16.95	330400
2002-08-29	16.95	17.25	16.80	17.15	220200
2002-08-30	17.14	17.67	17.14	17.38	429400
2002-09-03	17.36	17.36	16.61	16.75	406200
2002-09-04	16.75	17.08	16.63	17.08	284400
2002-09-05	17.03	17.04	16.74	16.75	276200
2002-09-06	16.88	17.34	16.88	17.32	213400
2002-09-09	17.22	17.26	16.75	17.21	357600
2002-09-10	17.21	17.35	17.01	17.27	426600
2002-09-11	17.38	17.40	17.20	17.29	164600
2002-09-12	17.25	17.30	16.86	16.88	236600
2002-09-13	16.93	16.98	16.74	16.85	288600
2002-09-16	16.73	16.77	16.55	16.56	227000
2002-09-17	16.67	16.68	16.07	16.07	353000
2002-09-18	16.07	16.14	15.73	15.88	461600
2002-09-19	15.63	15.95	15.60	15.68	301800
2002-09-20	15.88	15.88	15.50	15.53	364600
2002-09-23	15.41	15.60	15.10	15.13	177000
2002-09-24	15.02	15.08	14.63	14.75	277800
2002-09-25	14.95	15.00	14.54	14.85	833800
2002-09-26	15.00	16.55	15.00	16.54	656600
2002-09-27	16.48	16.63	15.45	15.62	388400
2002-09-30	15.60	16.20	15.35	16.06	527000
2002-10-01	16.08	16.44	15.55	16.44	467800
2002-10-02	16.42	16.45	15.87	15.94	232200
2002-10-03	15.85	16.28	15.66	15.74	173400
2002-10-04	15.76	15.76	14.77	15.34	309400
2002-10-07	15.34	15.48	14.75	15.01	293400
2002-10-08	15.01	15.46	14.68	15.30	359000
2002-10-09	15.15	15.30	14.38	14.64	601600
2002-10-10	14.58	15.36	14.41	15.31	395200
2002-10-11	15.50	16.28	15.50	15.85	323600
2002-10-14	15.80	15.93	15.53	15.73	131600
2002-10-15	15.95	16.97	15.95	16.97	241600
2002-10-16	16.87	16.87	15.76	15.97	341800
2002-10-17	16.30	16.64	16.16	16.64	365400
2002-10-18	16.60	16.66	16.25	16.45	308800
2002-10-21	16.23	16.70	16.16	16.64	594400
2002-10-22	16.48	16.48	16.14	16.22	176000
2002-10-23	16.23	16.63	15.75	16.50	280400
2002-10-24	16.50	16.55	16.00	16.05	247200
2002-10-25	16.00	16.36	15.85	16.36	148600
2002-10-28	16.49	16.53	15.47	15.47	374200
2002-10-29	15.46	15.58	14.71	15.32	440800
2002-10-30	15.32	15.68	15.04	15.56	390800
2002-10-31	15.55	16.00	15.30	15.59	435000
2002-11-01	15.43	15.80	15.28	15.74	258600
2002-11-04	15.86	16.13	15.70	15.73	261400
2002-11-05	15.50	15.80	15.34	15.38	363800
2002-11-06	15.50	15.93	15.29	15.93	396800
2002-11-07	15.64	15.68	15.28	15.32	258000
2002-11-08	15.32	15.53	14.97	15.14	237600
2002-11-11	15.13	15.18	14.73	14.75	217400
2002-11-12	14.88	15.29	14.70	15.14	269800
2002-11-13	15.15	15.45	15.05	15.38	416600
2002-11-14	15.50	16.13	15.48	16.13	374400
2002-11-15	16.13	16.51	16.08	16.48	401600
2002-11-18	16.52	16.52	15.92	16.00	320200
2002-11-19	16.01	16.01	15.56	15.75	417400
2002-11-20	15.75	15.75	15.47	15.60	799000
2002-11-21	15.50	16.26	15.40	16.20	738000
2002-11-22	16.25	16.58	16.11	16.55	837600
2002-11-25	16.53	17.08	16.49	16.80	256800
2002-11-26	16.80	16.98	16.54	16.65	436600
2002-11-27	16.67	17.49	16.67	17.49	559800
2002-11-29	17.49	17.65	17.28	17.46	106000
2002-12-02	17.65	18.08	17.65	17.80	567200
2002-12-03	17.70	17.80	17.36	17.41	317000
2002-12-04	17.30	17.38	16.95	17.13	337000
2002-12-05	17.14	17.14	16.54	16.58	228000
2002-12-06	16.45	16.80	16.35	16.76	257600
2002-12-09	16.68	16.68	16.32	16.32	419600
2002-12-10	16.25	16.61	16.15	16.47	436800
2002-12-11	16.47	16.49	16.23	16.42	286600
2002-12-12	16.38	16.48	16.20	16.32	180400
2002-12-13	16.27	16.30	15.93	16.00	152000
2002-12-16	16.01	16.57	15.98	16.53	453400
2002-12-17	16.58	16.66	16.30	16.35	395600
2002-12-18	16.25	16.33	16.00	16.03	378800
2002-12-19	16.00	16.31	16.00	16.19	391200
2002-12-20	16.19	16.41	16.09	16.41	357200
2002-12-23	16.35	16.70	16.06	16.67	330200
2002-12-24	16.63	16.79	16.50	16.70	158200
2002-12-26	16.70	17.43	16.70	17.00	407800
2002-12-27	16.96	16.96	16.73	16.81	228000
2002-12-30	17.00	17.00	16.74	16.95	422800
2002-12-31	17.05	17.25	16.71	17.24	477000
2003-01-02	17.18	17.73	17.05	17.68	276800
2003-01-03	17.68	17.68	17.35	17.39	268000
2003-01-06	17.45	17.78	17.45	17.63	316600
2003-01-07	17.60	17.61	17.16	17.30	237800
2003-01-08	17.33	17.33	16.85	16.96	248200
2003-01-09	17.08	17.29	16.96	17.00	347600
2003-01-10	16.98	17.25	16.88	17.21	344200
2003-01-13	17.28	17.35	17.11	17.30	246200
2003-01-14	17.29	17.58	17.29	17.58	367000
2003-01-15	17.58	17.62	17.31	17.37	650600
2003-01-16	17.40	17.68	17.38	17.48	445800
2003-01-17	17.43	17.48	16.96	17.15	367000
2003-01-21	17.21	17.30	16.66	16.81	320000
2003-01-22	16.79	16.79	16.09	16.10	248200
2003-01-23	16.30	17.26	16.29	16.90	303800
2003-01-24	16.78	16.78	16.15	16.37	348400
2003-01-27	16.30	16.55	16.10	16.15	353200
2003-01-28	16.15	16.38	15.93	16.35	270800
2003-01-29	16.36	16.36	15.00	15.87	1312600
2003-01-30	15.76	15.78	15.55	15.70	476600
2003-01-31	15.70	15.93	15.55	15.83	434600
2003-02-03	15.84	15.90	15.45	15.63	428200
2003-02-04	15.63	15.63	15.17	15.35	310200
2003-02-05	15.35	15.47	15.20	15.26	344200
2003-02-06	15.18	15.29	15.04	15.25	415200
2003-02-07	15.50	15.51	15.00	15.01	237600
2003-02-10	15.00	15.01	14.64	14.94	374200
2003-02-11	14.98	15.03	14.62	14.80	284200
2003-02-12	14.80	14.81	14.49	14.52	297200
2003-02-13	14.60	14.65	14.22	14.40	265600
2003-02-14	14.45	14.70	14.36	14.62	277600
2003-02-18	14.85	15.30	14.85	15.10	435600
2003-02-19	15.13	15.13	14.81	14.95	292200
2003-02-20	14.96	15.01	14.88	14.90	203800
2003-02-21	14.90	15.10	14.80	15.05	243200
2003-02-24	15.03	15.03	14.65	14.67	280000
2003-02-25	14.55	15.03	14.50	15.03	241000
2003-02-26	15.00	15.00	14.92	14.96	260200
2003-02-27	15.06	15.13	14.85	14.96	168000
2003-02-28	15.02	15.25	14.96	14.96	208000
2003-03-03	15.05	15.38	14.97	14.97	303000
2003-03-04	15.05	15.05	14.84	14.84	241600
2003-03-05	14.73	14.98	14.57	14.77	296200
2003-03-06	14.77	15.00	14.58	14.60	285200
2003-03-07	14.48	14.92	14.40	14.79	169200
2003-03-10	14.67	14.69	14.26	14.30	171600
2003-03-11	14.20	14.38	13.80	13.92	280800
2003-03-12	13.83	13.97	13.55	13.73	379000
2003-03-13	14.63	15.39	14.60	15.29	1073000
2003-03-14	15.41	15.60	15.22	15.30	289000
2003-03-17	15.23	16.14	15.00	16.10	345800
2003-03-18	16.05	16.11	15.71	15.83	436000
2003-03-19	15.43	15.88	15.30	15.45	521600
2003-03-20	15.33	15.83	15.17	15.76	383800
2003-03-21	15.80	16.29	15.69	16.29	241000
2003-03-24	16.04	16.04	15.25	15.60	394400
2003-03-25	15.78	15.90	15.66	15.90	294600
2003-03-26	15.80	15.84	15.27	15.31	241400
2003-03-27	15.23	15.60	15.18	15.54	169400
2003-03-28	14.31	14.83	14.00	14.25	1800600
2003-03-31	14.20	14.28	13.88	14.07	647200
2003-04-01	14.19	14.19	13.88	14.03	646000
2003-04-02	14.35	15.10	14.35	14.91	539400
2003-04-03	14.93	14.94	14.70	14.71	491600
2003-04-04	14.75	14.85	14.44	14.53	356000
2003-04-07	14.95	15.04	14.70	14.74	544800
2003-04-08	14.74	14.90	14.58	14.77	538200
2003-04-09	14.71	14.75	14.45	14.55	651800
2003-04-10	14.55	14.80	14.49	14.68	299600
2003-04-11	14.70	14.83	14.55	14.63	315800
2003-04-14	14.63	14.88	14.58	14.68	604800
2003-04-15	14.68	14.86	14.42	14.86	452600
2003-04-16	14.85	14.95	14.70	14.80	451600
2003-04-17	14.91	14.97	14.79	14.86	226000
2003-04-21	14.86	15.00	14.75	14.97	245200
2003-04-22	14.90	15.26	14.75	15.25	402200
2003-04-23	15.20	15.29	15.08	15.24	258000
2003-04-24	15.14	15.22	14.92	15.01	177200
2003-04-25	15.01	15.01	14.63	14.70	160000
2003-04-28	14.65	15.25	14.65	15.17	305200
2003-04-29	15.21	15.41	15.15	15.33	386400
2003-04-30	15.33	15.87	15.33	15.75	945400
2003-05-01	15.74	15.74	15.15	15.54	366400
2003-05-02	15.66	16.17	15.58	16.17	736200
2003-05-05	16.30	16.30	15.89	15.95	388400
2003-05-06	16.05	16.16	15.97	16.08	481400
2003-05-07	16.00	16.08	15.76	15.88	329200
2003-05-08	15.80	15.97	15.65	15.67	264400
2003-05-09	15.70	16.01	15.56	16.01	309200
2003-05-12	15.98	16.76	15.91	16.74	704800
2003-05-13	16.74	17.02	16.66	17.01	812800
2003-05-14	17.08	17.21	16.93	17.11	682200
2003-05-15	17.11	17.37	17.05	17.33	362600
2003-05-16	17.30	17.32	17.00	17.03	925600
2003-05-19	16.96	17.09	16.20	16.50	615200
2003-05-20	16.55	16.65	16.35	16.50	595200
2003-05-21	16.50	16.55	16.22	16.39	392200
2003-05-22	16.38	16.43	16.24	16.25	351400
2003-05-23	16.25	16.38	16.16	16.34	303000
2003-05-27	16.28	16.63	16.20	16.63	217800
2003-05-28	16.53	16.61	16.40	16.45	342800
2003-05-29	16.43	16.48	16.25	16.39	304000
2003-05-30	16.47	16.89	16.35	16.89	566000
2003-06-02	16.76	17.11	16.71	16.87	252000
2003-06-03	16.80	17.08	16.80	16.94	355400
2003-06-04	16.93	17.48	16.90	17.35	567800
2003-06-05	17.18	17.50	17.10	17.50	375000
2003-06-06	17.50	17.75	17.43	17.55	491600
2003-06-09	17.43	17.43	16.95	17.03	247400
2003-06-10	17.33	17.39	17.05	17.24	196000
2003-06-11	17.20	17.51	17.13	17.51	150400
2003-06-12	17.56	17.66	17.50	17.63	297200
2003-06-13	17.61	17.66	17.26	17.26	250200
2003-06-16	17.38	17.51	17.23	17.50	726800
2003-06-17	17.62	17.74	17.33	17.50	292200
2003-06-18	17.48	17.63	17.24	17.35	450800
2003-06-19	17.45	17.72	17.27	17.44	366000
2003-06-20	17.56	17.58	17.28	17.33	192600
2003-06-23	17.21	17.21	16.74	16.91	339800
2003-06-24	16.91	17.09	16.80	17.05	232000
2003-06-25	17.08	17.34	17.00	17.06	226400
2003-06-26	17.10	17.22	16.94	17.12	230400
2003-06-27	17.15	17.34	16.83	16.92	261600
2003-06-30	16.94	17.13	16.80	16.92	257200
2003-07-01	16.92	16.92	16.43	16.80	288800
2003-07-02	16.92	17.20	16.92	17.18	312400
2003-07-03	17.18	17.35	17.08	17.18	151200
2003-07-07	17.05	17.65	17.05	17.41	260000
2003-07-08	17.40	17.80	17.36	17.74	187800
2003-07-09	18.55	18.58	18.20	18.42	1202400
2003-07-10	18.42	19.38	18.34	19.28	1863000
2003-07-11	19.23	19.91	19.06	19.21	929800
2003-07-14	19.33	19.58	19.18	19.22	667000
2003-07-15	19.33	19.43	18.92	19.12	497000
2003-07-16	19.33	19.55	19.15	19.18	383200
2003-07-17	19.06	19.36	18.99	19.00	386600
2003-07-18	18.95	19.11	18.95	19.01	412600
2003-07-21	19.12	19.12	18.83	18.95	266400
2003-07-22	18.95	19.08	18.80	18.96	332400
2003-07-23	19.03	19.10	18.81	19.06	326800
2003-07-24	19.17	19.24	18.84	18.85	355000
2003-07-25	18.80	19.23	18.80	19.19	278600
2003-07-28	19.30	19.46	19.25	19.37	255400
2003-07-29	19.43	19.50	19.12	19.31	273600
2003-07-30	19.63	19.68	18.84	19.01	892000
2003-07-31	19.02	19.46	19.01	19.25	669600
2003-08-01	19.35	19.39	19.13	19.18	1171600
2003-08-04	19.20	19.20	19.00	19.03	461800
2003-08-05	19.00	19.01	18.76	18.77	535200
2003-08-06	18.79	18.79	18.48	18.49	498600
2003-08-07	18.54	18.63	18.41	18.51	313600
2003-08-08	18.55	18.88	18.50	18.71	222400
2003-08-11	18.68	18.94	18.66	18.89	210600
2003-08-12	18.88	19.20	18.85	19.14	241800
2003-08-13	19.18	19.34	19.10	19.24	182600
2003-08-14	19.28	19.63	19.13	19.63	251200
2003-08-15	19.63	19.72	19.53	19.70	132600
2003-08-18	19.72	19.97	19.65	19.95	312600
2003-08-19	19.97	20.23	19.96	20.23	254000
2003-08-20	20.18	20.18	20.00	20.04	292600
2003-08-21	20.01	20.05	19.87	20.00	329200
2003-08-22	20.00	20.02	19.60	19.61	254000
2003-08-25	19.62	19.72	19.40	19.53	142000
2003-08-26	19.50	19.61	19.23	19.50	176800
2003-08-27	19.55	19.79	19.39	19.79	208800
2003-08-28	19.81	19.84	19.47	19.74	136200
2003-08-29	19.74	19.78	19.52	19.66	167400
2003-09-02	19.76	19.86	19.54	19.80	425600
2003-09-03	19.80	19.92	19.72	19.75	298600
2003-09-04	19.73	19.85	19.63	19.84	239600
2003-09-05	19.80	19.83	19.34	19.46	264000
2003-09-08	19.48	19.82	19.46	19.70	207600
2003-09-09	19.63	19.64	19.38	19.46	237000
2003-09-10	19.43	19.43	18.82	18.93	396000
2003-09-11	18.98	19.00	18.64	18.73	421600
2003-09-12	18.68	18.85	18.45	18.77	283800
2003-09-15	18.77	19.15	18.77	19.05	414000
2003-09-16	19.05	19.42	19.05	19.38	202800
2003-09-17	19.35	19.48	19.27	19.30	231400
2003-09-18	19.30	19.90	19.30	19.74	432600
2003-09-19	19.74	19.91	19.70	19.88	295400
2003-09-22	19.80	19.94	19.63	19.84	606600
2003-09-23	19.84	20.23	19.84	19.94	560400
2003-09-24	19.89	19.96	19.59	19.60	708400
2003-09-25	19.65	19.69	19.09	19.09	426000
2003-09-26	19.10	19.18	18.74	19.00	297600
2003-09-29	19.00	19.12	18.76	18.99	188200
2003-09-30	18.95	19.00	18.47	18.70	309200
2003-10-01	18.73	19.27	18.73	19.17	453600
2003-10-02	19.18	19.22	18.97	19.03	353200
2003-10-03	19.08	19.31	18.91	19.30	515800
2003-10-06	19.28	19.60	19.26	19.55	308800
2003-10-07	19.50	19.88	19.43	19.87	354600
2003-10-08	19.87	19.91	19.44	19.61	259000
2003-10-09	19.69	20.00	19.69	19.82	202400
2003-10-10	19.87	19.95	19.60	19.77	170200
2003-10-13	19.80	20.13	19.80	20.00	295000
2003-10-14	20.03	20.35	20.03	20.28	400600
2003-10-15	20.35	20.37	20.09	20.29	202400
2003-10-16	20.29	20.34	20.15	20.23	186200
2003-10-17	20.23	20.28	20.00	20.02	210600
2003-10-20	19.94	20.09	19.64	19.84	243600
2003-10-21	19.79	19.81	19.57	19.75	170400
2003-10-22	19.68	19.68	19.32	19.47	323200
2003-10-23	19.34	19.38	19.08	19.26	224400
2003-10-24	19.20	19.23	18.89	19.01	172600
2003-10-27	19.05	19.56	19.05	19.35	237000
2003-10-28	19.35	19.51	19.08	19.51	263400
2003-10-29	19.50	19.50	18.69	18.70	666800
2003-10-30	18.75	18.75	18.30	18.45	701000
2003-10-31	18.45	18.58	18.36	18.44	522000
2003-11-03	18.45	18.75	18.44	18.63	448800
2003-11-04	18.60	18.76	18.47	18.75	342600
2003-11-05	18.71	18.85	18.50	18.84	259600
2003-11-06	18.76	18.89	18.65	18.89	263600
2003-11-07	18.89	18.95	18.70	18.73	205000
2003-11-10	18.70	18.76	18.40	18.63	261400
2003-11-11	18.62	18.69	18.45	18.49	254400
2003-11-12	18.45	18.80	18.45	18.80	252200
2003-11-13	18.73	18.84	18.66	18.79	138400
2003-11-14	19.05	19.05	18.73	18.83	439000
2003-11-17	18.70	18.93	18.64	18.93	327400
2003-11-18	18.93	18.93	18.52	18.59	213600
2003-11-19	18.59	19.04	18.58	18.95	294800
2003-11-20	18.83	19.00	18.73	18.84	271000
2003-11-21	18.90	18.91	18.62	18.65	909600
2003-11-24	18.73	18.99	18.68	18.97	365000
2003-11-25	18.96	19.23	18.93	19.23	474600
2003-11-26	19.33	19.35	19.11	19.25	334400
2003-11-28	19.26	19.31	19.22	19.22	213400
2003-12-01	19.23	19.60	19.23	19.40	373400
2003-12-02	19.50	19.50	19.27	19.28	159000
2003-12-03	19.35	19.60	19.30	19.56	508400
2003-12-04	19.53	19.56	19.34	19.53	179800
2003-12-05	19.48	19.66	19.42	19.45	188200
2003-12-08	19.45	19.70	19.31	19.70	244400
2003-12-09	19.70	19.78	19.37	19.38	313000
2003-12-10	19.40	19.40	19.08	19.25	196000
2003-12-11	19.28	19.85	19.28	19.75	394600
2003-12-12	19.77	19.88	19.63	19.82	243400
2003-12-15	19.99	20.46	19.82	19.82	675000
2003-12-16	19.83	20.00	19.81	19.96	1005400
2003-12-17	19.95	19.95	19.66	19.80	179000
2003-12-18	19.78	19.90	19.61	19.88	447400
2003-12-19	19.95	19.95	19.71	19.93	429600
2003-12-22	19.88	20.08	19.88	20.03	335000
2003-12-23	20.03	20.03	19.94	20.00	177800
2003-12-24	19.93	19.97	19.79	19.85	62000
2003-12-26	19.85	19.87	19.76	19.79	43600
2003-12-29	19.78	20.03	19.38	20.00	243200
2003-12-30	20.00	20.05	19.95	20.03	665200
2003-12-31	20.03	20.18	19.88	19.88	370200
2004-01-02	19.98	20.22	19.85	19.90	243800
2004-01-05	20.00	20.24	19.99	20.20	176000
2004-01-06	20.15	20.20	19.95	20.11	507400
2004-01-07	20.15	20.59	20.13	20.56	342000
2004-01-08	20.58	20.75	20.50	20.72	383400
2004-01-09	20.70	21.01	20.65	20.78	465600
2004-01-12	20.85	21.13	20.72	21.13	874200
2004-01-13	21.13	21.35	21.08	21.26	505000
2004-01-14	21.27	21.79	21.26	21.78	403000
2004-01-15	21.78	21.90	21.57	21.78	576400
2004-01-16	21.75	21.78	21.23	21.30	578600
2004-01-20	21.33	21.58	21.18	21.58	849800
2004-01-21	21.58	21.84	21.27	21.79	555000
2004-01-22	21.75	21.85	21.64	21.78	416600
2004-01-23	21.91	22.19	21.67	21.72	774000
2004-01-26	21.73	21.90	21.48	21.65	373800
2004-01-27	21.68	21.81	21.50	21.60	751200
2004-01-28	21.88	21.88	21.43	21.48	515200
2004-01-29	21.48	21.54	21.20	21.28	424600
2004-01-30	21.23	21.23	21.08	21.20	212600
2004-02-02	21.18	21.22	20.83	20.87	263600
2004-02-03	20.86	21.10	20.73	20.93	301400
2004-02-04	20.88	20.88	20.40	20.44	303200
2004-02-05	20.49	20.88	20.41	20.74	356600
2004-02-06	20.73	20.98	20.70	20.96	422000
2004-02-09	21.00	21.14	20.98	21.03	179000
2004-02-10	21.03	21.10	20.91	21.03	319800
2004-02-11	21.00	21.21	21.00	21.19	460600
2004-02-12	21.19	21.33	21.08	21.26	560600
2004-02-13	21.18	21.35	21.18	21.26	520200
2004-02-17	21.36	21.42	21.23	21.42	597400
2004-02-18	21.48	21.48	21.36	21.38	158800
2004-02-19	21.41	21.46	21.21	21.23	325600
2004-02-20	21.20	21.27	21.01	21.15	364000
2004-02-23	21.23	21.25	21.08	21.11	399000
2004-02-24	21.06	21.23	21.02	21.09	621800
2004-02-25	21.08	21.49	21.08	21.31	367200
2004-02-26	21.32	21.50	21.30	21.50	252600
2004-02-27	21.07	21.75	21.07	21.71	275800
2004-03-01	21.69	21.91	21.68	21.87	216600
2004-03-02	21.88	21.89	21.62	21.78	474600
2004-03-03	21.75	21.76	21.41	21.61	324400
2004-03-04	21.60	21.60	21.38	21.58	285200
2004-03-05	21.46	21.81	21.25	21.51	327400
2004-03-08	21.64	21.66	21.22	21.22	225200
2004-03-09	21.25	21.36	21.11	21.35	409000
2004-03-10	21.40	21.47	21.04	21.05	367400
2004-03-11	21.05	21.15	20.60	20.60	473800
2004-03-12	20.60	20.60	20.28	20.48	1301200
2004-03-15	20.48	20.48	19.97	20.00	877200
2004-03-16	20.03	20.15	19.75	19.93	941400
2004-03-17	19.98	20.19	19.93	20.13	878400
2004-03-18	20.15	20.24	19.90	20.18	491400
2004-03-19	20.18	20.19	19.92	20.01	365600
2004-03-22	20.01	20.01	19.60	19.60	501400
2004-03-23	20.12	20.12	19.43	19.60	389600
2004-03-24	19.60	19.60	19.14	19.27	876200
2004-03-25	19.38	19.75	19.35	19.71	909000
2004-03-26	19.68	19.90	19.67	19.70	431200
2004-03-29	19.73	20.25	19.72	20.25	548800
2004-03-30	20.25	20.47	20.23	20.47	251800
2004-03-31	20.45	20.65	20.43	20.64	381400
2004-04-01	20.60	20.68	20.50	20.57	413600
2004-04-02	20.75	21.17	20.75	21.11	283200
2004-04-05	21.15	21.37	21.08	21.37	251200
2004-04-06	21.37	21.40	21.11	21.19	336800
2004-04-07	21.18	21.44	20.90	21.12	314000
2004-04-08	21.22	21.29	21.00	21.07	129200
2004-04-12	21.19	21.40	21.08	21.17	176800
2004-04-13	21.23	21.27	20.86	20.88	364000
2004-04-14	20.88	21.12	20.58	20.69	339200
2004-04-15	20.75	21.01	20.65	20.80	413000
2004-04-16	21.03	21.85	20.94	21.48	412600
2004-04-19	22.93	23.10	22.40	22.85	1430600
2004-04-20	22.85	23.09	22.45	22.46	647200
2004-04-21	22.50	22.86	22.38	22.86	624200
2004-04-22	22.87	23.07	22.75	22.88	593800
2004-04-23	22.68	23.05	22.55	22.75	382600
2004-04-26	22.68	22.75	21.95	22.25	625400
2004-04-27	22.28	23.06	22.26	22.65	353400
2004-04-28	22.53	22.53	22.17	22.24	323600
2004-04-29	22.37	22.58	21.70	21.93	308200
2004-04-30	22.03	22.07	21.49	21.58	495600
2004-05-03	21.60	21.72	21.50	21.68	447600
2004-05-04	21.83	22.48	21.77	22.23	553800
2004-05-05	22.20	22.31	22.06	22.13	369200
2004-05-06	22.08	22.13	21.73	21.88	400000
2004-05-07	21.80	21.87	20.95	21.04	463000
2004-05-10	21.01	21.08	20.42	20.92	613200
2004-05-11	20.98	21.21	20.90	21.13	381600
2004-05-12	21.06	21.30	20.75	21.20	492600
2004-05-13	21.20	21.25	20.95	21.06	200400
2004-05-14	20.94	21.24	20.90	21.13	281000
2004-05-17	21.03	21.03	20.33	20.68	443200
2004-05-18	20.58	20.58	20.24	20.44	662000
2004-05-19	20.69	20.98	20.30	20.34	367600
2004-05-20	20.34	20.45	20.12	20.37	395800
2004-05-21	20.37	20.50	20.18	20.38	397400
2004-05-24	20.48	20.85	20.45	20.79	257800
2004-05-25	20.73	21.32	20.67	21.19	365000
2004-05-26	21.18	21.30	21.00	21.08	278000
2004-05-27	21.16	21.50	21.16	21.40	352000
2004-05-28	21.30	21.38	21.22	21.30	525800
2004-06-01	21.31	21.61	21.25	21.54	325600
2004-06-02	21.54	22.04	21.40	21.88	550800
2004-06-03	21.83	21.91	21.47	21.50	302800
2004-06-04	21.75	21.83	21.47	21.69	271800
2004-06-07	21.75	22.00	21.73	21.99	220000
2004-06-08	21.92	22.32	21.90	22.29	243800
2004-06-09	22.25	22.30	21.95	22.08	267000
2004-06-10	22.10	22.23	21.99	22.03	304600
2004-06-14	21.98	22.02	21.55	21.60	228600
2004-06-15	21.68	22.32	21.68	22.20	452000
2004-06-16	22.13	22.13	21.88	22.00	192800
2004-06-17	22.00	22.08	21.74	21.93	166800
2004-06-18	21.95	22.45	21.95	22.32	235600
2004-06-21	22.33	22.42	22.10	22.25	794600
2004-06-22	22.18	22.28	21.84	22.24	226200
2004-06-23	22.33	22.61	22.15	22.61	208800
2004-06-24	22.75	22.88	22.65	22.68	308400
2004-06-25	22.68	22.88	22.42	22.63	364400
2004-06-28	22.65	22.93	22.59	22.81	212200
2004-06-29	22.80	22.89	22.61	22.88	500200
2004-06-30	22.88	22.95	22.73	22.90	625600
2004-07-01	22.90	22.96	22.34	22.40	354600
2004-07-02	22.40	22.43	22.14	22.35	461400
2004-07-06	22.30	22.30	22.00	22.02	327000
2004-07-07	22.02	22.16	21.81	21.87	357200
2004-07-08	21.75	21.75	21.15	21.18	883200
2004-07-09	21.18	21.40	21.13	21.25	480400
2004-07-12	21.25	21.28	21.03	21.20	326600
2004-07-13	21.20	21.37	21.19	21.24	452000
2004-07-14	21.12	21.25	20.99	21.04	378600
2004-07-15	20.95	21.30	20.95	21.26	460800
2004-07-16	21.26	21.30	21.00	21.00	298400
2004-07-19	21.08	21.19	20.90	21.10	242800
2004-07-20	21.10	21.25	21.02	21.25	327400
2004-07-21	21.25	21.38	20.68	20.71	313000
2004-07-22	20.70	20.88	20.35	20.83	380200
2004-07-23	20.86	20.94	20.37	20.40	347200
2004-07-26	20.40	20.69	20.29	20.41	259600
2004-07-27	20.41	21.06	20.34	21.06	355400
2004-07-28	21.01	21.58	20.78	21.51	842400
2004-07-29	21.51	21.71	21.20	21.69	443000
2004-07-30	21.68	22.00	21.62	22.00	469600
2004-08-02	21.93	22.11	21.50	22.00	233000
2004-08-03	21.99	21.99	21.38	21.40	335000
2004-08-04	21.40	21.80	21.10	21.59	367200
2004-08-05	21.50	21.56	20.93	20.93	206400
2004-08-06	20.74	20.79	20.39	20.42	451400
2004-08-09	20.50	20.60	20.22	20.43	442400
2004-08-10	20.49	21.14	20.49	20.93	465800
2004-08-11	20.85	20.85	20.44	20.60	513200
2004-08-12	20.50	20.54	20.23	20.27	254000
2004-08-13	20.37	20.59	20.19	20.27	262400
2004-08-16	20.37	21.08	20.37	20.85	284000
2004-08-17	20.92	21.15	20.77	20.96	333400
2004-08-18	20.93	21.16	20.91	21.15	392200
2004-08-19	21.05	21.10	20.54	20.58	289800
2004-08-20	20.46	20.63	20.38	20.61	806800
2004-08-23	20.85	20.85	20.47	20.72	520600
2004-08-24	20.77	20.93	20.72	20.78	435000
2004-08-25	20.78	20.90	20.58	20.80	369400
2004-08-26	20.79	20.85	20.52	20.53	305200
2004-08-27	20.55	20.69	20.52	20.62	462600
2004-08-30	20.57	20.61	20.40	20.49	321200
2004-08-31	20.44	20.73	20.17	20.45	269200
2004-09-01	20.48	20.54	20.25	20.45	481000
2004-09-02	20.47	20.57	20.29	20.47	473200
2004-09-03	20.49	20.53	20.29	20.39	434200
2004-09-07	20.39	20.93	20.39	20.87	359000
2004-09-08	20.87	21.18	20.86	21.10	464400
2004-09-09	21.15	21.37	21.05	21.31	436400
2004-09-10	21.28	21.39	21.07	21.32	261800
2004-09-13	21.38	21.60	21.38	21.53	433000
2004-09-14	21.50	21.70	21.46	21.60	442600
2004-09-15	21.65	21.80	21.47	21.66	381400
2004-09-16	21.98	22.29	21.76	22.19	650000
2004-09-17	22.34	22.36	22.04	22.13	574800
2004-09-20	22.08	22.08	21.87	21.93	388000
2004-09-21	21.93	22.36	21.93	22.33	418400
2004-09-22	22.33	22.33	22.06	22.16	447800
2004-09-23	22.16	22.27	21.97	22.11	347400
2004-09-24	22.16	22.33	22.02	22.05	266600
2004-09-27	22.13	22.15	21.87	22.00	547400
2004-09-28	22.00	22.21	21.89	22.18	290600
2004-09-29	22.23	22.59	22.11	22.48	356800
2004-09-30	22.45	22.74	22.43	22.58	242800
2004-10-01	22.55	23.15	22.55	23.15	458400
2004-10-04	23.23	23.38	22.88	23.07	302800
2004-10-05	23.00	23.09	22.57	22.59	302000
2004-10-06	22.60	23.09	22.46	23.09	251000
2004-10-07	22.99	23.18	22.85	22.85	242800
2004-10-08	22.78	22.98	22.59	22.65	206000
2004-10-11	22.65	22.66	22.48	22.66	234600
2004-10-12	22.59	22.73	22.43	22.64	239600
2004-10-13	22.72	22.85	22.42	22.48	435600
2004-10-14	22.55	22.55	22.22	22.25	383200
2004-10-15	22.25	22.92	22.23	22.78	273600
2004-10-18	22.75	22.99	22.43	22.97	519400
2004-10-19	23.07	23.42	22.90	22.91	692600
2004-10-20	22.85	23.02	22.47	22.65	562200
2004-10-21	22.70	22.77	22.30	22.67	402800
2004-10-22	22.60	22.76	22.36	22.38	286000
2004-10-25	22.25	22.63	22.16	22.60	295600
2004-10-26	22.70	23.20	22.28	23.15	323000
2004-10-27	23.45	23.67	23.10	23.58	906200
2004-10-28	23.58	23.58	23.17	23.36	298200
2004-10-29	23.31	23.50	23.19	23.27	383800
2004-11-01	23.17	23.64	23.06	23.55	546200
2004-11-02	23.62	23.98	23.52	23.89	377600
2004-11-03	23.89	24.15	23.45	23.76	579800
2004-11-04	23.65	24.12	23.62	24.12	449400
2004-11-05	24.15	24.31	23.85	24.30	1069600
2004-11-08	24.20	24.61	24.13	24.61	507400
2004-11-09	24.68	25.06	24.58	25.04	646400
2004-11-10	25.00	25.48	24.86	25.31	654000
2004-11-11	25.33	25.74	25.31	25.70	571000
2004-11-12	25.70	25.70	25.21	25.50	355800
2004-11-15	25.53	25.53	24.89	25.05	580200
2004-11-16	25.08	25.11	24.85	25.00	403000
2004-11-17	25.03	25.30	24.95	25.00	568800
2004-11-18	24.93	25.21	24.86	25.16	418000
2004-11-19	25.16	25.16	24.63	24.64	370400
2004-11-22	24.63	24.75	24.50	24.71	444600
2004-11-23	24.80	25.35	24.58	25.35	576200
2004-11-24	25.31	25.59	25.28	25.45	181800
2004-11-26	25.44	25.58	25.36	25.37	44000
2004-11-29	25.49	25.98	25.09	25.77	490600
2004-11-30	25.71	25.71	25.35	25.65	391800
2004-12-01	25.73	26.36	25.67	26.29	562800
2004-12-02	26.24	26.31	25.83	26.00	551800
2004-12-03	25.98	26.07	25.72	25.75	344200
2004-12-06	25.78	25.78	25.08	25.13	648600
2004-12-07	25.23	25.44	25.00	25.00	651600
2004-12-08	25.03	25.27	24.87	25.19	474600
2004-12-09	25.01	25.19	24.85	24.99	520800
2004-12-10	24.96	25.01	24.71	24.84	342000
2004-12-13	25.00	25.01	24.71	24.84	433600
2004-12-14	24.78	25.04	24.74	25.03	664000
2004-12-15	24.94	25.11	24.94	25.06	340800
2004-12-16	24.98	25.24	24.98	25.01	623200
2004-12-17	25.00	25.12	25.00	25.07	853000
2004-12-20	25.07	25.21	24.93	25.05	721600
2004-12-21	25.13	25.22	24.95	25.18	415000
2004-12-22	25.23	25.43	25.21	25.23	209800
2004-12-23	25.28	25.40	25.18	25.40	202000
2004-12-27	25.48	25.48	25.07	25.08	251800
2004-12-28	25.13	25.27	25.04	25.27	594400
2004-12-29	25.27	25.28	25.10	25.21	281400
2004-12-30	25.31	25.31	25.07	25.16	153800
2004-12-31	25.09	25.14	24.82	24.89	293000
2005-01-03	25.00	25.18	24.51	24.80	508000
2005-01-04	24.77	24.82	24.34	24.40	422200
2005-01-05	24.45	24.67	24.15	24.24	666200
2005-01-06	24.24	24.41	24.13	24.17	525800
2005-01-07	24.23	24.35	23.88	23.96	575000
2005-01-10	23.85	24.40	23.85	24.18	652600
2005-01-11	24.06	24.14	23.78	23.83	434800
2005-01-12	23.83	23.85	23.44	23.55	965600
2005-01-13	23.58	23.80	23.43	23.58	930400
2005-01-14	25.48	25.48	24.23	24.40	3553000
2005-01-18	24.40	24.98	24.30	24.47	1930000
2005-01-19	24.48	24.74	24.27	24.38	1086200
2005-01-20	24.38	24.50	24.22	24.25	794200
2005-01-21	24.20	24.40	24.12	24.15	471800
2005-01-24	24.40	24.50	24.25	24.29	863800
2005-01-25	24.48	24.71	24.41	24.47	965600
2005-01-26	23.53	23.96	22.85	23.75	3261600
2005-01-27	23.75	23.85	23.37	23.62	1083200
2005-01-28	23.70	23.84	23.56	23.77	465200
2005-01-31	23.88	24.52	23.88	24.47	1021000
2005-02-01	24.38	24.60	24.38	24.50	898800
2005-02-02	24.50	25.08	24.48	24.59	1549200
2005-02-03	24.59	25.01	24.44	25.00	1391000
2005-02-04	24.91	25.00	24.82	25.00	1049600
2005-02-07	25.10	25.20	24.83	24.90	497000
2005-02-08	25.00	25.10	24.74	24.85	643600
2005-02-09	24.90	24.91	24.38	24.42	382200
2005-02-10	24.42	24.72	24.37	24.37	824200
2005-02-11	24.28	24.60	24.10	24.50	824400
2005-02-14	24.50	24.59	24.32	24.59	941000
2005-02-15	24.58	24.60	24.43	24.47	577000
2005-02-16	24.48	24.48	24.20	24.38	478400
2005-02-17	24.45	24.58	24.27	24.43	753600
2005-02-18	24.50	24.53	24.25	24.45	358600
2005-02-22	24.46	24.58	24.14	24.18	591800
2005-02-23	24.18	24.35	23.96	23.97	503600
2005-02-24	24.00	24.37	23.90	24.32	421200
2005-02-25	24.40	24.53	24.32	24.53	475600
2005-02-28	24.54	24.74	24.36	24.54	609400
2005-03-01	24.65	25.00	24.65	24.95	583200
2005-03-02	24.98	25.00	24.73	24.82	546600
2005-03-03	24.87	24.96	24.54	24.71	847800
2005-03-04	24.83	24.98	24.71	24.87	709600
2005-03-07	24.83	25.22	24.80	24.89	716200
2005-03-08	24.77	24.83	24.49	24.49	486800
2005-03-09	24.53	24.59	24.27	24.28	580800
2005-03-10	24.30	24.60	24.17	24.32	365400
2005-03-11	24.43	24.70	24.38	24.67	438200
2005-03-14	24.70	24.90	24.65	24.73	427000
2005-03-15	24.75	25.05	24.75	24.90	1070800
2005-03-16	24.83	24.93	24.65	24.74	729800
2005-03-17	24.74	24.81	24.64	24.69	756800
2005-03-18	24.69	24.72	24.40	24.46	600400
2005-03-21	24.46	24.52	24.28	24.43	197200
2005-03-22	24.49	24.77	24.31	24.31	489000
2005-03-23	24.28	24.32	24.10	24.16	371000
2005-03-24	24.18	24.52	24.17	24.25	385600
2005-03-28	24.24	24.48	23.89	23.90	905600
2005-03-29	23.88	23.90	23.26	23.35	597800
2005-03-30	23.38	23.79	23.38	23.62	730600
2005-03-31	23.68	23.96	23.58	23.75	715000
2005-04-01	23.90	24.00	23.59	23.73	377600
2005-04-04	23.65	23.74	23.47	23.65	281600
2005-04-05	23.75	24.03	23.69	23.83	817400
2005-04-06	23.82	23.88	23.34	23.48	554400
2005-04-07	23.45	23.45	23.14	23.16	750200
2005-04-08	23.23	23.25	22.87	22.98	1102600
2005-04-11	22.98	23.00	22.32	22.37	975400
2005-04-12	22.10	23.02	22.10	22.90	990200
2005-04-13	22.83	22.99	22.58	22.58	1109800
2005-04-14	22.60	22.77	22.32	22.68	1651000
2005-04-15	22.66	22.69	21.95	22.02	1389800
2005-04-18	21.90	22.50	21.57	21.76	1088600
2005-04-19	22.13	23.16	22.00	23.02	3312800
2005-04-20	23.07	23.22	22.81	22.82	1171000
2005-04-21	23.07	23.87	22.93	23.50	1303000
2005-04-22	23.53	23.54	23.06	23.37	670000
2005-04-25	23.37	23.53	23.23	23.38	861600
2005-04-26	23.38	23.57	22.83	22.83	681400
2005-04-27	22.60	22.60	22.15	22.33	1827000
2005-04-28	22.46	22.46	22.15	22.31	965600
2005-04-29	22.43	22.74	22.27	22.65	887200
2005-05-02	22.74	22.81	22.36	22.50	623000
2005-05-03	22.50	22.60	22.34	22.47	816600
2005-05-04	22.55	23.40	22.50	23.24	981800
2005-05-05	23.13	23.13	22.61	22.72	522400
2005-05-06	22.80	22.93	22.63	22.85	817000
2005-05-09	22.83	22.83	22.56	22.65	572000
2005-05-10	22.53	22.53	22.12	22.25	876400
2005-05-11	22.25	22.28	21.73	22.20	1260400
2005-05-12	22.20	22.44	21.86	21.89	754800
2005-05-13	21.88	21.94	21.31	21.49	920800
2005-05-16	21.41	21.88	21.40	21.88	780000
2005-05-17	21.81	22.21	21.55	22.21	671800
2005-05-18	22.28	22.50	22.02	22.42	748000
2005-05-19	22.35	22.50	22.22	22.42	420400
2005-05-20	22.43	22.54	22.08	22.46	677400
2005-05-23	22.40	22.71	22.39	22.58	325800
2005-05-24	22.50	22.56	22.27	22.36	488600
2005-05-25	22.25	22.25	21.85	22.01	529400
2005-05-26	22.03	22.18	21.94	22.07	458600
2005-05-27	22.06	22.22	21.92	22.14	430000
2005-05-31	22.11	22.11	21.85	22.00	466400
2005-06-01	21.93	22.43	21.80	22.30	821000
2005-06-02	22.15	22.50	21.95	22.30	633000
2005-06-03	22.25	22.32	21.98	22.06	607200
2005-06-06	22.10	22.10	21.84	21.95	454400
2005-06-07	21.99	22.33	21.97	22.03	549600
2005-06-08	22.00	22.17	21.88	21.91	438000
2005-06-09	21.94	22.00	21.68	21.88	680400
2005-06-10	21.83	21.93	21.59	21.82	771200
2005-06-13	21.75	21.93	21.54	21.93	712000
2005-06-14	21.85	22.25	21.78	22.24	563400
2005-06-15	22.18	22.43	22.13	22.40	557000
2005-06-16	22.50	22.58	22.35	22.56	509000
2005-06-17	22.63	22.86	22.51	22.70	890200
2005-06-20	22.65	22.80	22.62	22.75	477200
2005-06-21	22.65	22.82	22.65	22.75	583400
2005-06-22	22.80	22.93	22.73	22.85	816600
2005-06-23	22.88	22.93	22.70	22.71	1076000
2005-06-24	22.70	22.72	22.54	22.72	1026800
2005-06-27	22.60	22.74	22.50	22.54	545400
2005-06-28	22.63	23.07	22.63	23.07	426600
2005-06-29	23.12	23.12	22.66	22.77	408600
2005-06-30	22.83	23.20	22.77	22.93	542600
2005-07-01	22.93	23.06	22.73	22.96	435200
2005-07-05	22.86	23.25	22.69	23.14	655600
2005-07-06	23.05	23.14	22.90	22.91	399600
2005-07-07	22.60	23.11	22.55	23.06	338800
2005-07-08	23.05	23.56	22.96	23.47	620800
2005-07-11	23.47	24.38	23.35	24.29	1692000
2005-07-12	24.10	24.25	23.86	24.08	520600
2005-07-13	24.05	24.17	23.98	24.03	497600
2005-07-14	24.15	24.28	23.87	23.99	295000
2005-07-15	23.97	24.00	23.70	24.00	465800
2005-07-18	23.93	24.02	23.75	23.76	667600
2005-07-19	23.80	24.30	23.79	24.25	462200
2005-07-20	24.13	24.78	24.13	24.76	375000
2005-07-21	24.70	25.23	24.55	24.88	1201000
2005-07-22	24.95	25.70	24.91	25.69	839000
2005-07-25	25.60	25.71	24.85	25.08	709600
2005-07-26	25.00	25.07	24.60	24.67	793400
2005-07-27	23.13	24.15	22.80	23.93	2531200
2005-07-28	23.85	23.91	23.48	23.85	1036800
2005-07-29	23.75	23.85	23.44	23.77	937400
2005-08-01	23.80	23.91	23.45	23.50	1149000
2005-08-02	23.50	23.67	23.40	23.67	815800
2005-08-03	23.65	23.68	23.33	23.44	716800
2005-08-04	23.44	23.63	23.27	23.47	547000
2005-08-05	23.41	23.49	23.05	23.13	641000
2005-08-08	23.25	23.34	23.07	23.16	332600
2005-08-09	23.17	23.38	23.02	23.20	649200
2005-08-10	23.41	23.59	22.92	23.08	687600
2005-08-11	23.08	23.32	22.97	23.24	462600
2005-08-12	23.24	23.24	22.76	23.02	459000
2005-08-15	23.03	23.30	22.81	23.00	524200
2005-08-16	22.88	22.90	22.66	22.73	455000
2005-08-17	22.75	22.97	22.52	22.85	456400
2005-08-18	22.78	22.89	22.59	22.63	504600
2005-08-19	22.64	22.74	22.55	22.67	533200
2005-08-22	23.07	23.07	22.55	22.78	341400
2005-08-23	22.75	22.81	22.45	22.51	399000
2005-08-24	22.51	22.70	22.46	22.50	333200
2005-08-25	22.52	22.75	22.49	22.65	268000
2005-08-26	22.69	22.75	22.40	22.51	369400
2005-08-29	22.43	22.70	22.33	22.66	211200
2005-08-30	22.66	22.72	22.35	22.70	341400
2005-08-31	22.70	23.32	22.70	23.32	579200
2005-09-01	23.32	23.67	23.28	23.49	344200
2005-09-02	23.75	23.75	23.44	23.54	317400
2005-09-06	23.88	24.07	23.79	24.07	442800
2005-09-07	24.50	24.50	23.97	24.20	445400
2005-09-08	24.19	24.19	23.82	24.00	585000
2005-09-09	23.98	24.30	23.92	24.26	587200
2005-09-12	24.20	24.42	24.11	24.40	803400
2005-09-13	24.33	24.38	23.94	24.18	516600
2005-09-14	24.13	24.28	23.75	23.89	642200
2005-09-15	23.99	24.08	23.46	23.81	1035000
2005-09-16	23.93	24.45	23.93	24.29	903400
2005-09-19	24.16	24.16	23.69	23.94	475400
2005-09-20	23.99	24.16	23.60	23.60	436600
2005-09-21	23.60	23.70	23.18	23.57	658800
2005-09-22	23.56	23.91	23.20	23.88	518200
2005-09-23	23.88	23.98	23.66	23.88	433400
2005-09-26	23.89	23.98	23.58	23.81	412800
2005-09-27	23.84	24.23	23.59	24.05	410000
2005-09-28	24.05	24.05	23.70	23.75	504400
2005-09-29	23.75	24.32	23.56	24.32	461400
2005-09-30	24.32	24.52	24.18	24.52	649000
2005-10-03	24.47	24.66	24.40	24.65	491200
2005-10-04	24.65	24.85	24.23	24.26	420400
2005-10-05	24.26	24.26	23.59	23.59	596200
2005-10-06	23.62	23.93	23.41	23.66	513400
2005-10-07	23.75	23.96	23.61	23.79	324200
2005-10-10	23.85	23.98	23.48	23.60	490600
2005-10-11	23.64	23.91	23.25	23.25	449600
2005-10-12	23.20	23.63	23.17	23.24	503000
2005-10-13	23.15	23.82	23.10	23.80	573600
2005-10-14	23.91	23.98	23.61	23.98	512400
2005-10-17	23.98	23.98	23.60	23.79	412200
2005-10-18	24.75	25.68	24.51	25.44	2084600
2005-10-19	25.20	25.65	25.10	25.50	1120400
2005-10-20	25.40	25.78	25.16	25.47	867200
2005-10-21	25.47	25.51	25.10	25.13	564600
2005-10-24	25.11	25.49	25.04	25.44	655200
2005-10-25	25.44	25.47	24.53	25.01	969800
2005-10-26	24.85	25.47	24.70	25.08	877400
2005-10-27	24.80	25.30	24.78	25.26	784200
2005-10-28	25.15	25.42	25.05	25.41	961800
2005-10-31	25.31	25.73	25.31	25.56	635200
2005-11-01	25.55	25.73	25.30	25.62	512200
2005-11-02	25.62	26.83	25.62	26.78	1078400
2005-11-03	26.77	26.95	26.53	26.70	847000
2005-11-04	26.57	26.83	26.29	26.53	644200
2005-11-07	26.44	26.70	26.15	26.64	583800
2005-11-08	26.63	26.85	26.40	26.67	595400
2005-11-09	26.65	26.87	26.40	26.75	452400
2005-11-10	26.28	27.16	26.26	27.01	460200
2005-11-11	26.88	27.13	26.79	27.08	214800
2005-11-14	26.96	27.03	26.71	27.03	306400
2005-11-15	27.00	27.00	26.47	26.89	567000
2005-11-16	26.94	27.00	26.53	26.80	362800
2005-11-17	26.90	27.15	26.87	27.06	740600
2005-11-18	27.20	27.40	27.00	27.23	294200
2005-11-21	27.08	27.67	26.85	27.65	436200
2005-11-22	27.50	27.75	27.25	27.68	437400
2005-11-23	27.58	27.81	27.52	27.70	378400
2005-11-25	27.68	27.70	27.56	27.61	128800
2005-11-28	27.66	27.66	27.14	27.14	692600
2005-11-29	27.24	27.40	27.00	27.19	379200
2005-11-30	27.23	27.50	27.10	27.40	469800
2005-12-01	27.48	27.75	27.48	27.68	714000
2005-12-02	27.60	27.60	27.15	27.38	574600
2005-12-05	27.22	27.29	26.97	27.15	423800
2005-12-06	27.19	27.20	26.90	26.98	502600
2005-12-07	25.90	26.30	25.74	26.18	1635800
2005-12-08	26.18	26.26	25.60	25.89	1205800
2005-12-09	25.88	26.18	25.81	26.17	422400
2005-12-12	26.21	26.24	25.76	25.78	553800
2005-12-13	25.78	26.02	25.59	25.91	624400
2005-12-14	25.91	26.55	25.89	26.26	532400
2005-12-15	26.33	26.42	25.84	25.89	552800
2005-12-16	25.93	26.45	25.92	26.09	702200
2005-12-19	26.30	26.30	25.35	25.41	748200
2005-12-20	25.30	25.66	25.27	25.55	559400
2005-12-21	25.65	25.98	25.54	25.79	516000
2005-12-22	25.77	26.30	25.77	26.30	1046200
2005-12-23	26.28	26.45	26.17	26.20	216600
2005-12-27	26.25	26.39	25.87	25.89	318000
2005-12-28	25.85	26.07	25.60	25.89	366800
2005-12-29	25.85	26.10	25.60	25.85	358600
2005-12-30	25.65	25.65	25.36	25.52	518600
2006-01-03	25.65	26.22	25.15	26.17	664400
2006-01-04	27.38	27.59	26.89	27.41	1415400
2006-01-05	27.40	27.70	27.25	27.45	906600
2006-01-06	27.58	27.86	27.45	27.70	697400
2006-01-09	27.68	28.15	27.68	28.10	620600
2006-01-10	28.03	29.50	28.00	29.22	1311200
2006-01-11	29.22	29.27	28.62	29.02	634600
2006-01-12	28.95	29.12	28.84	29.03	720200
2006-01-13	29.00	29.15	28.98	29.11	410800
2006-01-17	29.00	29.17	28.84	29.16	541800
2006-01-18	29.05	29.13	28.88	29.00	584000
2006-01-19	29.03	29.55	28.91	29.34	536400
2006-01-20	29.38	29.38	28.83	28.95	538800
2006-01-23	28.93	29.28	28.93	29.26	359000
2006-01-24	29.25	29.75	29.23	29.75	340200
2006-01-25	29.80	29.80	28.93	29.25	891800
2006-01-26	29.68	30.06	29.40	30.05	532800
2006-01-27	29.00	29.64	28.88	29.38	1139600
2006-01-30	29.30	29.58	29.18	29.51	651600
2006-01-31	29.35	29.43	29.13	29.25	580600
2006-02-01	29.13	29.47	28.93	29.41	694000
2006-02-02	29.40	29.40	29.02	29.07	618400
2006-02-03	28.81	29.08	28.50	29.00	479600
2006-02-06	28.95	29.22	28.89	29.12	489000
2006-02-07	29.10	29.25	28.54	28.62	680600
2006-02-08	28.62	29.04	28.13	29.03	504600
2006-02-09	28.98	29.72	28.90	29.44	578800
2006-02-10	29.49	29.49	28.87	29.39	369400
2006-02-13	29.27	29.31	28.94	29.07	335400
2006-02-14	29.13	29.70	28.80	29.35	479400
2006-02-15	29.35	29.72	29.05	29.53	361000
2006-02-16	29.60	30.00	29.58	29.73	526000
2006-02-17	29.75	29.77	29.33	29.57	544000
2006-02-21	29.48	29.52	29.17	29.28	336400
2006-02-22	29.22	29.94	29.22	29.73	345600
2006-02-23	29.63	29.63	29.13	29.24	454600
2006-02-24	29.17	29.72	28.98	29.68	342000
2006-02-27	29.68	30.00	29.57	29.66	264800
2006-02-28	29.60	29.60	29.13	29.24	476800
2006-03-01	29.24	29.90	29.10	29.86	354600
2006-03-02	29.85	30.73	29.84	30.65	909400
2006-03-03	30.46	30.78	30.36	30.53	518400
2006-03-06	30.45	30.45	29.81	30.28	743400
2006-03-07	30.15	30.15	29.42	29.58	429800
2006-03-08	29.48	29.50	28.87	29.10	490000
2006-03-09	29.18	29.27	28.83	28.97	353200
2006-03-10	28.98	29.47	28.51	29.37	302000
2006-03-13	29.45	29.81	29.21	29.26	317600
2006-03-14	29.15	29.77	29.06	29.67	321600
2006-03-15	29.71	30.45	29.53	30.40	652400
2006-03-16	30.55	30.81	30.37	30.69	483200
2006-03-17	30.88	30.91	30.14	30.35	1147600
2006-03-20	30.45	30.45	30.03	30.25	743800
2006-03-21	30.20	30.25	29.72	29.91	471800
2006-03-22	29.83	30.41	29.80	30.37	484200
2006-03-23	30.33	30.47	29.98	30.29	379800
2006-03-24	30.24	30.58	30.01	30.21	595600
2006-03-27	30.08	30.25	29.90	30.15	609000
2006-03-28	30.15	30.82	30.12	30.58	510600
2006-03-29	30.50	31.04	30.47	30.96	672800
2006-03-30	30.96	31.05	30.54	30.87	393000
2006-03-31	30.95	30.99	30.20	30.57	499000
2006-04-03	30.59	31.00	30.28	30.45	428600
2006-04-04	30.41	30.85	30.07	30.53	377800
2006-04-05	30.50	30.78	30.07	30.78	417200
2006-04-06	30.75	30.78	30.20	30.63	365000
2006-04-07	30.88	31.15	30.30	30.54	507000
2006-04-10	30.65	30.81	30.13	30.27	307800
2006-04-11	30.40	30.56	29.55	29.70	354000
2006-04-12	29.69	30.21	29.69	30.10	244600
2006-04-13	29.98	30.30	29.83	30.01	206400
2006-04-17	29.95	30.50	29.71	30.04	343800
2006-04-18	30.16	31.55	30.16	31.41	604800
2006-04-19	31.23	31.82	30.93	31.56	545800
2006-04-20	31.65	32.28	31.34	32.09	797000
2006-04-21	32.71	32.71	31.48	31.77	681200
2006-04-24	31.77	31.81	31.20	31.36	443400
2006-04-25	31.48	31.50	30.77	31.32	627400
2006-04-26	31.44	31.49	30.22	30.88	1427600
2006-04-27	30.75	31.21	30.38	30.98	650200
2006-04-28	30.90	31.25	30.79	30.93	633000
2006-05-01	30.98	31.02	30.76	30.96	982600
2006-05-02	30.99	31.50	30.81	31.50	554600
2006-05-03	31.50	31.75	30.97	31.25	509600
2006-05-04	31.25	31.73	31.25	31.58	304400
2006-05-05	31.63	32.36	31.63	32.23	445800
2006-05-08	32.50	33.53	32.43	33.52	1462600
2006-05-09	33.50	33.55	33.02	33.47	901400
2006-05-10	33.38	33.66	33.21	33.43	647000
2006-05-11	33.45	33.69	32.92	33.18	839800
2006-05-12	32.65	32.66	31.84	31.96	1860800
2006-05-15	31.83	31.93	31.08	31.57	731400
2006-05-16	31.53	31.84	31.28	31.57	593200
2006-05-17	31.25	31.29	30.41	30.50	994600
2006-05-18	30.67	30.85	29.80	29.83	694600
2006-05-19	29.85	29.89	29.16	29.75	1283000
2006-05-22	29.63	29.65	28.64	29.21	1401000
2006-05-23	29.42	30.34	29.40	30.03	1090000
2006-05-24	29.98	30.58	29.41	30.35	1110200
2006-05-25	30.55	30.59	30.03	30.55	461400
2006-05-26	30.63	30.75	30.36	30.69	484600
2006-05-30	30.63	30.63	29.80	29.81	494000
2006-05-31	29.93	30.47	29.65	29.90	911200
2006-06-01	29.90	30.75	29.78	30.70	578000
2006-06-02	30.88	30.98	30.37	30.69	346000
2006-06-05	30.69	30.83	29.40	29.50	576800
2006-06-06	29.58	29.61	28.68	29.06	827800
2006-06-07	29.06	29.39	28.63	28.74	696400
2006-06-08	28.75	28.78	27.53	28.39	1006600
2006-06-09	28.49	28.70	27.98	28.02	798200
2006-06-12	28.02	28.08	27.05	27.05	941200
2006-06-13	27.05	27.50	26.77	26.78	1124000
2006-06-14	26.79	27.42	26.78	27.34	994800
2006-06-15	27.47	28.62	27.44	28.62	1008600
2006-06-16	28.62	28.62	28.04	28.31	1786000
2006-06-19	28.31	28.63	27.93	28.24	1428200
2006-06-20	28.21	28.49	27.87	28.16	943000
2006-06-21	28.08	28.95	28.05	28.74	664000
2006-06-22	28.62	28.65	28.19	28.65	982200
2006-06-23	28.48	29.18	28.33	28.87	735800
2006-06-26	28.99	29.36	28.91	29.32	705400
2006-06-27	29.30	29.58	28.77	29.13	1342400
2006-06-28	29.13	29.17	28.73	28.96	799600
2006-06-29	29.08	30.21	29.06	30.21	758000
2006-06-30	30.30	31.13	29.97	31.13	3900000
2006-07-03	31.13	31.25	30.60	30.84	1004000
2006-07-05	30.74	30.75	30.20	30.60	771400
2006-07-06	30.55	31.15	30.55	30.88	823800
2006-07-07	30.85	30.93	30.44	30.48	835600
2006-07-10	30.57	30.90	30.55	30.68	565000
2006-07-11	30.59	30.78	30.20	30.59	690600
2006-07-12	30.47	30.47	29.84	29.90	471200
2006-07-13	29.78	29.78	28.83	28.88	871800
2006-07-14	28.88	29.03	28.53	28.96	843800
2006-07-17	29.13	29.39	27.99	28.00	1031600
2006-07-18	28.00	28.23	27.09	27.34	1929600
2006-07-19	27.46	28.30	27.40	28.20	880200
2006-07-20	28.19	28.45	27.38	27.40	924800
2006-07-21	27.40	27.40	26.68	26.74	807800
2006-07-24	26.86	27.27	26.85	27.20	655600
2006-07-25	27.23	27.60	26.85	27.17	915800
2006-07-26	26.25	27.35	25.38	27.06	2313600
2006-07-27	27.25	27.48	26.43	26.49	875600
2006-07-28	26.62	27.00	26.62	26.65	900000
2006-07-31	26.65	26.85	26.61	26.63	1034400
2006-08-01	26.50	26.50	26.25	26.35	689400
2006-08-02	26.45	26.54	26.29	26.35	825600
2006-08-03	26.35	26.73	26.25	26.52	1129800
2006-08-04	26.63	27.10	26.22	26.36	753400
2006-08-07	26.36	26.48	26.01	26.15	436600
2006-08-08	26.18	26.21	25.63	25.73	479000
2006-08-09	25.85	25.91	25.24	25.26	680800
2006-08-10	25.20	25.47	25.14	25.26	659400
2006-08-11	25.26	25.32	24.85	25.06	579400
2006-08-14	25.18	25.62	25.16	25.34	1054600
2006-08-15	24.90	26.09	24.90	26.07	551400
2006-08-16	26.19	26.65	26.11	26.57	471800
2006-08-17	26.47	26.78	26.45	26.58	410400
2006-08-18	26.65	26.69	26.40	26.51	293000
2006-08-21	26.43	26.45	26.20	26.30	384200
2006-08-22	26.28	26.45	26.13	26.25	340800
2006-08-23	26.30	26.38	25.78	25.94	326000
2006-08-24	26.10	26.24	25.93	26.11	523800
2006-08-25	26.00	26.12	25.76	25.90	279600
2006-08-28	25.85	26.25	25.85	26.24	306400
2006-08-29	26.30	26.38	26.13	26.38	769200
2006-08-30	26.33	26.53	26.15	26.24	407400
2006-08-31	26.25	26.41	26.10	26.37	330400
2006-09-01	26.45	27.03	26.45	27.03	515000
2006-09-05	27.03	27.25	26.89	27.12	422800
2006-09-06	27.05	27.07	26.53	26.54	403800
2006-09-07	26.44	26.60	26.25	26.46	388400
2006-09-08	26.50	26.70	26.38	26.47	258600
2006-09-11	26.48	26.58	26.26	26.36	642400
2006-09-12	26.30	26.86	26.30	26.75	401600
2006-09-13	26.72	27.12	26.66	27.02	392600
2006-09-14	27.00	27.44	26.92	27.38	794600
2006-09-15	27.58	28.28	27.58	27.96	1257600
2006-09-18	27.96	28.21	27.68	27.78	1006600
2006-09-19	27.85	27.98	27.50	27.68	1220600
2006-09-20	27.88	28.09	27.70	27.92	850400
2006-09-21	28.00	28.13	27.50	27.58	703600
2006-09-22	27.59	27.60	27.14	27.27	505000
2006-09-25	27.28	27.82	27.22	27.72	378000
2006-09-26	27.65	27.98	27.62	27.90	479000
2006-09-27	27.83	28.33	27.80	28.15	437400
2006-09-28	28.20	28.58	28.18	28.52	716200
2006-09-29	28.56	28.67	28.27	28.33	684200
2006-10-02	28.33	28.50	28.10	28.26	848000
2006-10-03	28.30	28.31	28.08	28.15	626800
2006-10-04	28.14	28.55	28.13	28.41	504800
2006-10-05	28.36	28.72	28.32	28.72	650600
2006-10-06	28.65	29.07	28.59	28.92	578400
2006-10-09	28.92	29.21	28.90	29.06	431000
2006-10-10	29.13	29.30	29.08	29.28	328800
2006-10-11	29.20	29.30	29.02	29.25	298200
2006-10-12	29.30	30.39	29.30	30.34	713600
2006-10-13	30.28	30.97	30.20	30.86	890400
2006-10-16	30.92	31.67	30.92	31.47	934400
2006-10-17	31.47	31.52	30.91	31.13	718600
2006-10-18	31.25	31.69	31.25	31.46	1360000
2006-10-19	31.45	31.46	31.08	31.28	815200
2006-10-20	31.28	31.28	30.05	30.12	1615400
2006-10-23	30.02	30.33	29.76	30.30	736000
2006-10-24	30.09	30.40	30.09	30.17	1010200
2006-10-25	30.38	30.75	30.06	30.64	1043200
2006-10-26	30.85	31.89	30.80	31.87	1049800
2006-10-27	31.80	31.80	30.93	30.97	789000
2006-10-30	30.85	31.16	30.74	31.03	417600
2006-10-31	31.03	31.24	30.59	30.86	579600
2006-11-01	30.91	31.16	30.49	30.53	484200
2006-11-02	30.40	30.42	30.13	30.14	463400
2006-11-03	30.27	30.56	30.10	30.28	471400
2006-11-06	30.28	30.36	30.05	30.15	988000
2006-11-07	30.13	30.28	30.03	30.21	1050800
2006-11-08	30.13	30.38	30.08	30.31	484600
2006-11-09	30.38	30.50	30.08	30.08	319400
2006-11-10	30.14	30.36	29.99	30.10	460600
2006-11-13	30.10	30.55	30.08	30.36	387000
2006-11-14	30.43	30.71	30.30	30.65	668800
2006-11-15	30.65	30.84	30.55	30.69	624800
2006-11-16	30.77	30.89	30.63	30.81	389400
2006-11-17	30.73	30.75	30.55	30.74	372800
2006-11-20	30.69	31.04	30.69	30.92	538000
2006-11-21	30.92	31.28	30.88	31.26	343600
2006-11-22	31.25	31.42	31.12	31.39	537400
2006-11-24	31.26	31.50	31.25	31.50	114400
2006-11-27	31.38	31.50	30.66	30.66	659600
2006-11-28	30.50	30.53	30.14	30.15	589000
2006-11-29	30.27	30.64	30.27	30.58	399800
2006-11-30	30.62	30.68	30.36	30.54	1151800
2006-12-01	30.49	30.65	29.91	30.33	686000
2006-12-04	30.40	30.95	30.37	30.90	645200
2006-12-05	30.91	31.12	30.88	30.97	511600
2006-12-06	30.80	31.06	30.80	30.96	237800
2006-12-07	30.89	31.06	30.78	30.92	241400
2006-12-08	30.92	31.18	30.80	30.88	295200
2006-12-11	30.88	30.95	30.59	30.60	196800
2006-12-12	30.54	30.58	30.27	30.45	318600
2006-12-13	30.60	30.64	30.29	30.32	371200
2006-12-14	30.27	30.64	30.27	30.35	494600
2006-12-15	30.39	30.56	30.18	30.22	766000
2006-12-18	30.29	30.43	30.02	30.03	349400
2006-12-19	29.98	30.00	29.69	29.89	731800
2006-12-20	29.83	30.15	29.88	30.02	414400
2006-12-21	30.10	30.12	29.50	29.61	446600
2006-12-22	29.55	29.62	29.18	29.18	446600
2006-12-26	29.17	29.82	29.17	29.77	293200
2006-12-27	29.77	29.83	29.63	29.80	341800
2006-12-28	29.71	29.85	29.67	29.68	302200
2006-12-29	29.60	29.75	29.36	29.43	225400
2007-01-03	29.63	29.87	29.18	29.40	710600
2007-01-04	29.33	29.45	29.17	29.35	535000
2007-01-05	29.28	29.28	28.55	28.59	641800
2007-01-08	28.59	28.85	28.28	28.71	607400
2007-01-09	28.71	28.78	28.43	28.64	606800
2007-01-10	28.59	28.64	28.40	28.59	360400
2007-01-11	28.73	29.31	28.73	29.25	894200
2007-01-12	29.26	29.63	29.23	29.53	691800
2007-01-16	29.65	29.95	29.63	29.78	948400
2007-01-17	29.88	30.00	29.66	29.71	563400
2007-01-18	29.75	29.82	29.05	29.10	541400
2007-01-19	29.09	29.71	28.97	29.49	522800
2007-01-22	29.58	29.70	29.44	29.59	1339200
2007-01-23	29.59	30.20	29.53	29.99	1126200
2007-01-24	29.99	30.51	29.71	29.83	1090200
2007-01-25	29.83	29.88	29.59	29.78	989600
2007-01-26	29.87	29.88	29.66	29.70	713400
2007-01-29	29.81	29.81	29.59	29.72	590800
2007-01-30	29.72	30.09	29.72	29.98	500400
2007-01-31	29.98	30.95	29.91	30.90	872200
2007-02-01	31.00	31.32	30.95	31.27	601400
2007-02-02	31.21	31.26	31.00	31.12	412800
2007-02-05	31.02	31.02	30.59	30.69	463000
2007-02-06	30.73	30.97	30.62	30.95	364200
2007-02-07	30.95	31.21	30.81	31.16	378600
2007-02-08	31.19	31.45	31.17	31.36	694400
2007-02-09	31.29	31.35	30.96	31.10	688000
2007-02-12	31.08	31.25	31.02	31.14	348400
2007-02-13	31.18	31.30	30.69	31.19	483380
2007-02-14	31.28	31.77	31.13	31.67	572242
2007-02-15	31.57	32.15	31.57	32.05	743400
2007-02-16	32.00	32.05	31.80	32.03	462800
2007-02-20	32.03	32.37	31.89	32.35	446800
2007-02-21	32.25	32.78	32.15	32.76	655000
2007-02-22	32.86	33.00	32.67	32.77	590600
2007-02-23	32.78	32.87	32.50	32.87	325200
2007-02-26	32.90	33.10	32.42	32.48	334800
2007-02-27	32.05	32.05	30.75	31.13	711400
2007-02-28	31.13	31.18	30.53	30.57	1324800
2007-03-01	30.38	31.00	29.51	30.87	1105380
2007-03-02	30.83	30.83	30.24	30.30	486000
2007-03-05	30.05	30.42	29.90	29.93	636400
2007-03-06	30.15	30.91	30.15	30.83	903800
2007-03-07	30.88	31.15	30.88	31.04	581200
2007-03-08	31.50	31.83	31.45	31.75	848000
2007-03-09	31.93	32.35	31.85	32.26	1206600
2007-03-12	31.95	32.50	31.93	32.23	767400
2007-03-13	32.08	32.19	31.78	31.90	551600
2007-03-14	32.00	32.27	31.43	32.00	942800
2007-03-15	32.02	32.13	31.81	31.97	325400
2007-03-16	32.02	32.28	31.64	31.80	416400
2007-03-19	31.93	32.24	31.80	32.24	461600
2007-03-20	32.24	32.40	32.19	32.30	323600
2007-03-21	32.30	32.88	32.25	32.88	485800
2007-03-22	32.95	33.42	32.93	33.32	472000
2007-03-23	33.41	33.66	33.30	33.66	352200
2007-03-26	33.61	33.72	33.14	33.49	482200
2007-03-27	33.49	33.49	33.01	33.20	420400
2007-03-28	33.20	33.37	32.90	33.32	416000
2007-03-29	33.50	33.75	33.48	33.75	523600
2007-03-30	33.75	34.08	33.51	33.81	537600
2007-04-02	33.81	34.12	33.72	33.87	494400
2007-04-03	34.00	34.15	33.64	33.70	728000
2007-04-04	33.76	33.76	33.51	33.71	488000
2007-04-05	33.66	33.74	33.41	33.62	276800
2007-04-09	33.61	33.96	33.59	33.94	308800
2007-04-10	33.94	33.94	33.72	33.77	364600
2007-04-11	33.80	33.80	33.46	33.65	495200
2007-04-12	33.65	33.95	33.54	33.83	460000
2007-04-13	33.88	33.98	33.51	33.67	686200
2007-04-16	33.77	34.28	33.72	34.26	548000
2007-04-17	34.35	34.49	34.26	34.36	658400
2007-04-18	34.29	34.56	34.02	34.41	490600
2007-04-19	34.41	34.46	34.05	34.31	486600
2007-04-20	34.53	34.88	34.53	34.57	738600
2007-04-23	34.63	35.00	34.61	34.94	598200
2007-04-24	35.04	35.20	34.97	35.10	544400
2007-04-25	35.20	36.05	35.00	35.71	1010600
2007-04-26	35.74	35.79	35.28	35.62	981600
2007-04-27	35.20	36.07	35.10	35.89	644600
2007-04-30	35.90	35.91	35.28	35.28	418600
2007-05-01	35.30	35.64	35.00	35.47	516800
2007-05-02	35.49	36.30	35.46	36.28	551000
2007-05-03	36.17	36.24	35.88	36.17	417000
2007-05-04	36.17	36.32	35.88	36.29	523600
2007-05-07	36.34	36.43	36.20	36.27	340000
2007-05-08	36.20	36.44	35.78	36.44	579800
2007-05-09	36.42	37.35	36.38	37.35	787200
2007-05-10	37.22	37.25	36.53	36.73	673000
2007-05-11	36.70	36.89	36.44	36.86	750200
2007-05-14	36.81	36.83	36.37	36.49	610200
2007-05-15	36.47	36.56	36.05	36.08	614600
2007-05-16	36.20	36.21	35.90	36.13	361000
2007-05-17	36.00	36.29	35.83	36.23	531000
2007-05-18	36.36	36.60	36.07	36.58	524800
2007-05-21	36.65	37.14	36.63	37.14	896800
2007-05-22	37.15	37.58	37.06	37.47	418800
2007-05-23	37.57	37.73	36.91	37.06	715600
2007-05-24	37.06	37.22	36.27	36.29	525800
2007-05-25	36.34	36.83	36.34	36.79	456400
2007-05-29	36.81	37.11	36.79	37.00	366800
2007-05-30	36.75	37.72	36.75	37.72	617400
2007-05-31	37.77	38.55	37.77	38.46	809200
2007-06-01	38.55	38.88	38.35	38.61	574600
2007-06-04	38.51	38.90	38.51	38.75	442000
2007-06-05	38.72	38.75	38.13	38.28	687400
2007-06-06	38.18	38.19	37.48	37.62	491000
2007-06-07	37.57	37.60	37.11	37.19	749400
2007-06-08	37.19	37.75	37.16	37.70	429440
2007-06-11	37.68	38.26	37.44	38.02	375000
2007-06-12	37.94	38.32	37.90	37.98	624200
2007-06-13	38.10	38.79	38.06	38.74	794800
2007-06-14	38.83	39.71	38.83	39.69	806400
2007-06-15	39.85	40.64	39.80	39.95	1214000
2007-06-18	40.03	40.51	39.95	40.22	750800
2007-06-19	40.14	40.37	39.95	40.23	618000
2007-06-20	40.35	41.27	40.33	40.70	1151800
2007-06-21	40.52	41.25	40.11	41.18	648000
2007-06-22	41.18	41.48	40.77	40.80	902800
2007-06-25	40.81	41.25	40.04	40.14	978600
2007-06-26	40.25	40.25	39.63	39.81	895400
2007-06-27	39.61	40.11	39.31	40.05	589400
2007-06-28	40.07	41.13	40.07	41.03	827600
2007-06-29	41.13	41.38	40.83	41.02	543800
2007-07-02	41.13	41.91	41.13	41.90	355000
2007-07-03	42.03	42.28	41.90	41.96	249200
2007-07-05	42.01	42.07	41.59	41.81	364600
2007-07-06	41.73	42.50	41.68	42.50	453400
2007-07-09	42.64	42.78	42.26	42.72	390200
2007-07-10	42.66	42.66	41.71	41.77	585000
2007-07-11	41.87	42.50	41.87	42.34	593400
2007-07-12	42.49	43.49	42.48	43.48	1057200
2007-07-13	43.48	43.90	43.42	43.49	483800
2007-07-16	43.36	43.57	43.13	43.25	657600
2007-07-17	43.30	44.26	43.28	43.85	878600
2007-07-18	43.42	44.38	43.42	44.01	1521800
2007-07-19	44.10	44.93	44.09	44.27	1039800
2007-07-20	44.08	44.27	43.24	43.47	1040400
2007-07-23	43.55	43.75	42.92	42.93	1012040
2007-07-24	42.70	42.83	41.89	41.90	1161800
2007-07-25	41.90	42.34	39.51	39.73	2850400
2007-07-26	39.03	39.50	37.72	39.45	3076800
2007-07-27	39.50	40.20	38.56	38.56	1281600
2007-07-30	38.63	39.20	38.17	38.96	978200
2007-07-31	39.28	39.66	38.33	38.33	802800
2007-08-01	38.33	38.75	37.90	38.58	1263400
2007-08-02	38.83	39.50	38.72	39.31	1178800
2007-08-03	39.35	39.46	38.59	38.80	1156400
2007-08-06	38.95	39.48	38.51	39.29	1037600
2007-08-07	39.27	40.43	39.19	40.25	1293200
2007-08-08	40.33	41.88	40.32	41.33	1177400
2007-08-09	41.33	41.33	37.89	38.22	1844600
2007-08-10	37.60	40.33	37.50	39.83	2105600
2007-08-13	40.13	40.31	38.55	38.73	1068000
2007-08-14	38.73	38.95	37.18	37.27	821400
2007-08-15	37.00	37.35	36.11	36.23	855200
2007-08-16	35.98	36.05	34.90	36.05	1583000
2007-08-17	37.43	37.96	35.84	36.68	1127600
2007-08-20	36.75	37.97	36.43	37.89	716200
2007-08-21	38.13	38.35	37.50	37.58	577200
2007-08-22	37.90	39.52	37.90	39.23	673800
2007-08-23	39.43	39.50	38.79	39.09	777800
2007-08-24	39.04	39.97	38.85	39.97	494400
2007-08-27	39.94	40.12	39.60	39.60	452200
2007-08-28	39.67	39.67	38.41	38.41	531600
2007-08-29	38.59	39.58	38.59	39.51	477000
2007-08-30	39.33	40.06	39.29	39.48	621200
2007-08-31	40.20	40.60	39.83	40.33	548600
2007-09-04	40.52	41.70	40.49	41.39	985600
2007-09-05	41.03	41.07	40.67	40.67	611000
2007-09-06	40.62	41.39	40.43	41.39	984000
2007-09-07	40.89	41.00	40.57	40.73	808800
2007-09-10	40.88	41.62	40.59	41.33	1107800
2007-09-11	41.44	41.70	40.79	41.19	1419200
2007-09-12	41.16	41.29	40.56	40.72	732200
2007-09-13	40.88	41.25	40.52	40.91	649400
2007-09-14	40.67	41.75	40.51	41.71	1022800
2007-09-17	41.63	42.21	41.35	41.35	871400
2007-09-18	41.50	43.15	41.26	43.09	1319400
2007-09-19	43.37	43.81	43.03	43.19	1055800
2007-09-20	43.20	43.20	42.38	42.53	702400
2007-09-21	42.68	43.11	41.88	42.00	945400
2007-09-24	41.95	42.08	41.43	41.55	1201200
2007-09-25	41.30	42.05	41.28	42.05	525200
2007-09-26	42.06	42.89	42.06	42.78	587200
2007-09-27	42.85	43.23	42.72	43.23	311400
2007-09-28	43.10	43.10	41.81	41.99	681400
2007-10-01	42.04	42.89	41.73	42.85	942000
2007-10-02	42.85	42.98	42.41	42.63	519000
2007-10-03	42.48	42.58	42.06	42.35	492400
2007-10-04	42.45	43.09	42.43	42.68	502800
2007-10-05	42.90	43.90	42.58	43.65	570400
2007-10-08	43.51	44.76	42.83	42.86	961000
2007-10-09	43.01	43.03	42.50	43.00	559000
2007-10-10	42.76	42.82	42.26	42.31	533600
2007-10-11	42.50	42.66	41.33	41.71	764000
2007-10-12	41.71	41.88	41.27	41.50	624600
2007-10-15	41.50	41.74	40.82	41.07	636600
2007-10-16	41.12	41.38	40.43	40.47	574400
2007-10-17	40.70	41.02	40.15	40.65	524400
2007-10-18	40.58	41.22	40.46	40.91	816600
2007-10-19	40.76	41.03	39.72	39.72	911200
2007-10-22	39.25	40.58	39.15	40.29	1048200
2007-10-23	40.44	41.30	40.39	41.29	485600
2007-10-24	43.71	44.68	42.30	44.38	2267400
2007-10-25	44.75	44.76	42.67	43.62	1153000
2007-10-26	43.87	45.44	43.83	44.49	1347800
2007-10-29	44.75	45.36	44.24	45.16	869000
2007-10-30	44.93	45.15	43.96	43.97	812200
2007-10-31	44.08	45.61	43.98	45.61	1132600
2007-11-01	45.25	45.30	44.41	44.42	812800
2007-11-02	44.55	45.31	44.03	44.71	1026400
2007-11-05	44.08	44.70	43.89	44.41	830800
2007-11-06	44.40	45.25	44.27	45.04	1026014
2007-11-07	44.08	44.99	43.90	43.90	833930
2007-11-08	44.10	45.00	43.84	44.75	1811200
2007-11-09	44.38	44.63	43.82	43.86	862000
2007-11-12	43.88	43.88	41.87	41.87	1078440
2007-11-13	41.71	42.53	41.31	42.36	755950
2007-11-14	42.48	42.71	42.04	42.16	1113200
2007-11-15	42.03	42.03	40.51	40.85	1327600
2007-11-16	41.06	41.06	38.65	39.17	1759640
2007-11-19	38.75	39.49	38.17	39.14	1383000
2007-11-20	38.36	38.36	36.18	36.60	2947200
2007-11-21	36.28	37.10	36.01	36.80	1325104
2007-11-23	37.18	37.51	36.81	37.41	701400
2007-11-26	37.44	38.03	37.23	37.35	1505600
2007-11-27	37.15	37.76	36.76	37.54	1300200
2007-11-28	37.75	38.36	37.54	38.33	877200
2007-11-29	38.25	38.64	37.76	38.57	967470
2007-11-30	38.75	39.54	38.75	39.03	1353600
2007-12-03	38.89	39.04	38.26	38.38	981600
2007-12-04	38.13	38.97	37.75	38.64	824600
2007-12-05	39.20	40.08	38.86	39.74	851800
2007-12-06	39.72	41.22	39.70	41.04	770600
2007-12-07	41.22	41.38	40.60	40.64	569800
2007-12-10	40.64	41.74	40.55	41.54	742600
2007-12-11	41.56	41.56	39.57	39.57	790074
2007-12-12	40.56	40.87	39.14	39.62	565350
2007-12-13	39.50	39.59	38.85	39.37	893200
2007-12-14	38.93	39.76	38.62	38.69	666204
2007-12-17	38.48	39.00	37.80	37.80	909600
2007-12-18	38.00	38.00	37.37	37.87	697600
2007-12-19	38.05	38.06	37.11	37.31	411100
2007-12-20	37.65	37.90	36.67	37.70	684850
2007-12-21	38.42	39.48	38.17	39.33	844300
2007-12-24	39.75	40.01	39.35	39.76	178736
2007-12-26	39.53	39.68	38.96	39.03	338800
2007-12-27	39.01	39.07	38.11	38.23	304900
2007-12-28	38.47	39.10	37.75	38.72	343500
2007-12-31	38.75	38.83	37.55	37.86	399800
2008-01-02	37.78	38.03	36.51	36.67	683430
2008-01-03	36.70	36.73	35.90	36.01	627800
2008-01-04	35.61	35.65	33.06	33.31	1240580
2008-01-07	33.39	34.11	32.91	33.74	1485745
2008-01-08	33.91	34.18	32.57	32.60	1193467
2008-01-09	32.45	33.05	31.63	32.25	1262800
2008-01-10	32.06	33.49	31.55	33.08	1014100
2008-01-11	32.80	33.31	31.84	32.04	659948
2008-01-14	32.20	32.84	32.17	32.64	503900
2008-01-15	32.15	32.17	29.51	30.23	2178800
2008-01-16	30.05	30.49	28.86	29.61	1758700
2008-01-17	29.67	30.38	27.87	27.89	1044904
2008-01-18	28.23	28.40	27.14	27.43	1764200
2008-01-22	26.91	28.88	26.35	28.22	1988070
2008-01-23	26.32	28.29	26.00	28.15	2577121
2008-01-24	28.30	28.97	26.66	27.67	2052166
2008-01-25	27.98	31.75	27.82	29.69	1660227
2008-01-28	29.64	29.78	28.94	29.54	896270
2008-01-29	29.65	30.00	29.22	29.56	748900
2008-01-30	29.47	30.68	29.00	29.63	616700
2008-01-31	29.11	30.85	28.93	30.62	653100
2008-02-01	30.50	31.60	30.35	31.50	813096
2008-02-04	31.52	31.52	30.68	31.26	613341
2008-02-05	30.75	30.93	29.71	29.80	940700
2008-02-06	29.95	30.15	29.20	29.29	626775
2008-02-07	29.15	29.82	28.70	29.59	740025
2008-02-08	29.56	30.38	29.56	30.05	711183
2008-02-11	30.25	31.28	30.25	30.58	972493
2008-02-12	30.74	30.78	30.26	30.51	586522
2008-02-13	30.81	31.75	30.59	31.65	638000
2008-02-14	31.75	31.75	30.65	30.70	547150
2008-02-15	30.40	30.75	29.88	30.64	557500
2008-02-19	30.90	31.16	30.37	30.61	622100
2008-02-20	30.40	31.70	30.19	31.51	519850
2008-02-21	31.76	31.95	30.85	30.93	428237
2008-02-22	31.08	31.20	30.10	30.80	486255
2008-02-25	30.71	31.53	30.46	31.25	549829
2008-02-26	30.47	31.98	30.47	31.60	668864
2008-02-27	31.40	31.69	31.01	31.39	1216795
2008-02-28	31.28	31.40	30.75	30.96	509400
2008-02-29	30.56	30.86	30.20	30.37	450301
2008-03-03	30.37	30.89	30.09	30.84	518627
2008-03-04	30.80	30.80	29.53	30.00	616530
2008-03-05	30.15	30.50	29.69	30.45	747400
2008-03-06	30.25	30.26	29.47	29.51	465640
2008-03-07	29.25	29.41	28.41	28.97	737000
2008-03-10	29.07	29.07	27.69	27.86	521100
2008-03-11	28.40	28.99	28.21	28.96	506392
2008-03-12	29.11	29.48	28.76	28.89	325800
2008-03-13	28.59	29.43	27.85	29.27	539200
2008-03-14	29.28	29.32	27.45	28.30	535500
2008-03-17	27.78	28.23	27.33	27.60	646965
2008-03-18	28.02	29.47	28.02	29.25	783323
2008-03-19	29.36	29.66	28.15	28.15	701200
2008-03-20	28.26	28.78	27.81	28.50	697450
2008-03-24	28.60	29.80	28.27	29.51	442851
2008-03-25	29.57	30.53	29.34	30.24	601850
2008-03-26	30.23	30.47	29.44	29.75	763118
2008-03-27	29.77	30.04	29.30	29.50	426105
2008-03-28	29.82	29.86	29.20	29.30	281602
2008-03-31	29.09	29.49	28.79	29.43	420100
2008-04-01	29.84	31.39	29.44	31.33	927200
2008-04-02	31.39	32.40	31.33	31.77	839700
2008-04-03	31.62	32.53	31.61	32.48	712671
2008-04-04	32.69	32.80	31.98	32.55	404700
2008-04-07	32.70	33.10	32.26	32.36	248377
2008-04-08	32.20	32.44	31.59	32.37	478700
2008-04-09	32.18	32.36	31.40	31.93	580232
2008-04-10	31.76	31.86	31.15	31.61	646700
2008-04-11	31.25	31.27	30.84	31.03	344600
2008-04-14	30.91	31.50	30.58	31.08	455206
2008-04-15	31.31	31.56	30.52	31.27	452321
2008-04-16	31.57	32.50	31.41	32.38	880610
2008-04-17	32.37	32.50	31.72	32.18	998711
2008-04-18	32.59	33.46	32.40	33.33	497882
2008-04-21	33.16	34.07	33.16	33.91	783918
2008-04-22	33.77	33.88	33.00	33.40	425206
2008-04-23	33.48	34.04	33.20	34.01	630825
2008-04-24	33.21	33.81	30.91	33.36	882538
2008-04-25	33.58	34.50	33.21	33.77	539470
2008-04-28	33.75	34.80	33.47	34.62	357257
2008-04-29	34.63	35.00	34.52	34.69	309920
2008-04-30	34.72	35.38	34.55	34.77	545034
2008-05-01	34.65	35.54	34.37	35.38	423916
2008-05-02	35.60	35.74	34.47	34.91	580866
2008-05-05	34.60	34.60	33.95	34.25	721784
2008-05-06	34.15	34.63	33.86	34.44	347198
2008-05-07	34.42	34.92	34.21	34.27	437953
2008-05-08	34.46	34.85	33.82	34.68	417995
2008-05-09	34.18	34.63	33.73	34.51	400145
2008-05-12	34.50	35.17	34.19	35.14	346360
2008-05-13	35.25	35.30	34.70	35.11	442092
2008-05-14	35.25	36.49	35.22	36.22	577156
2008-05-15	36.30	36.66	35.78	36.62	601988
2008-05-16	36.60	37.00	35.84	36.59	703996
2008-05-19	36.55	38.24	36.17	37.51	768811
2008-05-20	37.44	37.94	37.02	37.49	692623
2008-05-21	37.45	38.03	36.50	36.69	574894
2008-05-22	36.57	37.66	36.57	37.66	560056
2008-05-23	37.36	37.57	36.51	36.81	371410
2008-05-27	36.82	37.19	36.50	36.98	581987
2008-05-28	36.98	38.06	36.91	38.06	471900
2008-05-29	37.96	38.50	37.59	37.94	321672
2008-05-30	38.28	38.75	38.00	38.65	601049
2008-06-02	38.38	38.58	37.15	37.50	531743
2008-06-03	37.49	38.00	37.12	37.51	352666
2008-06-04	37.30	38.08	37.25	37.81	356685
2008-06-05	36.82	37.05	35.75	37.05	1139674
2008-06-06	36.85	36.95	35.61	35.97	748293
2008-06-09	36.06	36.46	35.53	35.78	844088
2008-06-10	35.53	35.89	35.19	35.55	588487
2008-06-11	35.38	35.55	34.41	34.44	733175
2008-06-12	34.55	35.44	34.24	34.34	823391
2008-06-13	34.66	36.37	34.66	36.37	1242902
2008-06-16	36.29	36.53	35.96	36.30	476776
2008-06-17	36.48	36.53	35.26	35.72	641530
2008-06-18	35.61	35.86	35.11	35.30	377183
2008-06-19	35.30	36.32	34.84	36.10	446518
2008-06-20	35.98	35.98	35.05	35.26	501632
2008-06-23	35.38	35.80	34.95	35.33	504216
2008-06-24	35.16	35.22	33.78	33.84	864695
2008-06-25	33.91	34.01	33.25	33.51	1219435
2008-06-26	33.36	33.36	32.07	32.30	1059419
2008-06-27	32.68	32.68	32.00	32.48	913629
2008-06-30	32.40	33.00	32.16	32.55	1116141
2008-07-01	32.03	32.18	31.34	32.11	1223278
2008-07-02	32.35	32.35	30.58	30.73	1286614
2008-07-03	30.87	31.52	30.51	30.90	661763
2008-07-07	31.01	31.76	30.76	31.03	959780
2008-07-08	31.13	32.05	30.64	31.88	1154978
2008-07-09	32.00	32.17	30.92	31.13	723992
2008-07-10	30.59	30.86	30.00	30.45	1049391
2008-07-11	30.14	30.88	29.81	30.52	714105
2008-07-14	31.00	31.14	29.97	30.86	762365
2008-07-15	30.62	31.21	28.95	30.83	1277146
2008-07-16	30.86	31.19	30.24	31.05	1359615
2008-07-17	31.05	31.99	30.92	31.99	1052156
2008-07-18	32.04	32.25	31.63	32.13	610051
2008-07-21	32.30	32.63	31.91	32.54	628610
2008-07-22	32.14	33.57	32.07	33.57	774214
2008-07-23	33.82	35.67	33.36	33.57	1157859
2008-07-24	33.50	34.00	28.86	29.24	3414688
2008-07-25	29.29	30.30	29.11	29.29	1496135
2008-07-28	29.17	29.83	28.59	28.66	1701701
2008-07-29	28.71	29.21	28.23	29.07	1747960
2008-07-30	29.29	30.04	29.25	29.87	967630
2008-07-31	29.45	30.09	29.11	29.76	1013311
2008-08-01	29.58	29.76	28.88	29.26	1181361
2008-08-04	29.32	30.09	29.32	29.53	950800
2008-08-05	29.70	30.50	29.65	30.46	926555
2008-08-06	30.41	31.80	30.37	31.49	758820
2008-08-07	31.20	31.68	30.95	31.40	747095
2008-08-08	31.30	32.80	31.28	32.65	449249
2008-08-11	32.52	33.69	32.41	33.54	603192
2008-08-12	33.64	34.47	33.29	33.87	797409
2008-08-13	33.60	33.86	32.86	33.67	965192
2008-08-14	33.46	34.73	33.38	34.57	532975
2008-08-15	34.72	35.23	34.39	34.55	369767
2008-08-18	34.91	35.17	34.34	34.74	613804
2008-08-19	34.74	34.90	34.17	34.42	687469
2008-08-20	34.54	35.07	34.32	34.89	485544
2008-08-21	34.60	35.14	34.38	34.59	485347
2008-08-22	34.84	35.42	34.77	35.05	639783
2008-08-25	35.10	35.12	33.91	34.08	757358
2008-08-26	34.08	34.32	33.45	34.07	743271
2008-08-27	34.09	35.04	34.09	34.88	284854
2008-08-28	35.09	35.86	35.06	35.72	259883
2008-08-29	35.64	35.83	35.10	35.23	267971
2008-09-02	35.84	36.43	35.07	35.28	463505
2008-09-03	35.14	35.98	35.09	35.82	861878
2008-09-04	35.46	35.46	33.78	33.84	541096
2008-09-05	33.63	34.02	32.93	33.32	700147
2008-09-08	34.31	34.61	33.33	33.94	485645
2008-09-09	33.94	33.94	31.71	31.88	746238
2008-09-10	31.86	33.03	31.62	32.71	534266
2008-09-11	32.17	34.16	31.31	33.66	522886
2008-09-12	33.25	34.21	32.92	33.99	395195
2008-09-15	32.83	33.67	32.24	32.42	436664
2008-09-16	31.73	33.34	31.26	33.15	935434
2008-09-17	32.70	32.78	31.37	31.46	903460
2008-09-18	31.90	33.02	28.67	32.65	1675906
2008-09-19	35.20	38.75	32.95	34.19	2255698
2008-09-22	33.25	33.50	31.63	31.70	918487
2008-09-23	31.63	32.06	30.91	31.28	707941
2008-09-24	31.30	31.41	29.88	30.21	586357
2008-09-25	30.44	30.91	30.17	30.78	538222
2008-09-26	30.27	30.28	29.50	30.00	781529
2008-09-29	29.56	29.56	26.21	26.80	958084
2008-09-30	27.61	27.61	26.50	27.12	1397371
2008-10-01	26.96	27.90	26.35	27.25	1270100
2008-10-02	27.08	27.35	25.22	25.34	1300793
2008-10-03	25.75	26.30	24.04	24.26	809761
2008-10-06	23.51	24.05	21.20	22.73	1459557
2008-10-07	23.20	23.84	21.48	21.67	1424445
2008-10-08	20.83	22.19	20.19	21.14	1984497
2008-10-09	21.66	21.77	18.61	19.07	1593829
2008-10-10	18.00	20.88	17.30	19.24	1985878
2008-10-13	20.19	21.87	20.01	21.87	1195697
2008-10-14	23.02	23.80	21.87	22.78	1885473
2008-10-15	22.17	22.17	20.18	20.22	1050183
2008-10-16	19.98	21.81	18.50	21.76	1517612
2008-10-17	20.89	23.21	20.54	21.96	624156
2008-10-20	22.32	23.05	21.51	22.24	864272
2008-10-21	21.75	22.96	21.56	22.24	726361
2008-10-22	21.77	21.87	18.98	19.91	1541526
2008-10-23	20.28	20.71	18.32	18.88	1319803
2008-10-24	17.05	18.00	16.31	17.39	1510009
2008-10-27	17.10	17.76	16.51	16.52	1078673
2008-10-28	16.98	18.36	15.98	18.36	970620
2008-10-29	18.51	20.55	18.38	19.57	1073975
2008-10-30	20.40	21.29	20.25	20.95	1032900
2008-10-31	21.05	21.70	20.41	21.22	779462
2008-11-03	21.03	21.60	20.84	21.45	376548
2008-11-04	21.95	22.22	21.12	21.70	556856
2008-11-05	21.25	21.97	20.06	20.12	902533
2008-11-06	19.99	20.24	18.53	18.56	638230
2008-11-07	18.74	19.55	18.44	18.93	645343
2008-11-10	19.43	19.65	17.87	18.02	603363
2008-11-11	17.75	18.22	17.23	17.46	803495
2008-11-12	17.09	17.18	15.93	16.05	788875
2008-11-13	16.20	17.91	15.11	17.91	1449029
2008-11-14	17.54	18.36	17.05	17.61	1156030
2008-11-17	17.38	17.59	16.81	16.84	1272655
2008-11-18	16.95	16.98	15.93	16.68	807380
2008-11-19	16.67	16.68	15.03	15.10	791136
2008-11-20	14.88	15.12	13.29	13.37	2125314
2008-11-21	13.67	14.38	12.82	14.35	2033208
2008-11-24	14.49	16.28	14.29	16.11	1106305
2008-11-25	16.54	16.95	15.50	16.43	850875
2008-11-26	16.00	18.11	15.76	18.03	690210
2008-11-28	17.77	18.70	17.43	18.70	205597
2008-12-01	18.01	18.04	16.73	16.81	1277874
2008-12-02	17.10	17.44	16.47	17.23	738567
2008-12-03	16.67	18.15	16.29	18.02	589439
2008-12-04	17.68	18.07	16.43	16.86	871719
2008-12-05	16.50	17.91	16.05	17.83	568170
2008-12-08	18.31	19.25	18.10	18.73	992542
2008-12-09	18.51	20.80	18.51	19.29	1532135
2008-12-10	19.51	20.15	19.18	19.76	670054
2008-12-11	19.66	20.00	18.20	18.49	706332
2008-12-12	17.93	19.54	17.65	19.28	995665
2008-12-15	19.32	19.98	18.46	18.87	923825
2008-12-16	19.00	20.37	18.36	20.18	861129
2008-12-17	19.75	21.00	19.50	20.82	693073
2008-12-18	21.01	21.03	20.21	20.74	878475
2008-12-19	20.93	21.89	20.62	21.60	1463490
2008-12-22	21.45	21.45	19.94	20.48	697696
2008-12-23	20.68	21.20	20.21	20.44	490592
2008-12-24	20.32	21.17	20.02	21.01	201564
2008-12-26	21.04	21.56	20.82	21.29	508170
2008-12-29	21.35	21.49	20.17	20.50	736699
2008-12-30	20.70	21.52	20.56	21.45	734647
2008-12-31	21.72	22.41	21.70	22.19	701444
2009-01-02	22.17	24.10	21.75	23.89	678371
2009-01-05	23.64	23.85	22.63	22.90	962648
2009-01-06	23.06	23.68	22.58	23.28	605279
2009-01-07	23.07	23.07	20.21	20.27	1240166
2009-01-08	20.10	21.07	19.70	20.95	724506
2009-01-09	20.80	21.08	20.00	20.39	527107
2009-01-12	19.45	19.45	18.56	19.07	1191228
2009-01-13	18.76	19.40	18.41	19.03	1033011
2009-01-14	18.51	18.84	17.75	17.90	1026687
2009-01-15	17.90	17.92	16.57	17.60	1693456
2009-01-16	18.03	18.16	16.50	17.57	868645
2009-01-20	17.28	17.61	16.07	16.19	643711
2009-01-21	17.57	17.61	16.32	17.50	677398
2009-01-22	17.12	17.30	16.22	16.67	616809
2009-01-23	16.22	17.60	16.15	17.29	837209
2009-01-26	17.28	18.01	17.18	17.45	989597
2009-01-27	17.30	18.20	17.30	17.94	752479
2009-01-28	18.05	19.09	18.01	18.69	663124
2009-01-29	18.41	18.41	16.69	16.96	919562
2009-01-30	17.00	17.13	15.85	16.04	646985
2009-02-02	15.46	15.78	15.13	15.49	730084
2009-02-03	15.69	15.85	15.28	15.69	884037
2009-02-04	15.76	16.69	15.61	16.40	776444
2009-02-05	16.29	17.19	16.14	17.04	841575
2009-02-06	17.38	18.41	16.98	18.24	1192751
2009-02-09	19.15	20.04	18.84	19.62	1572793
2009-02-10	19.34	20.01	18.50	18.87	1448296
2009-02-11	18.92	19.32	18.07	18.67	771591
2009-02-12	18.35	18.35	17.33	18.07	1079066
2009-02-13	17.87	18.82	17.84	18.50	1000011
2009-02-17	17.73	17.91	17.10	17.53	1104633
2009-02-18	17.73	17.95	17.03	17.31	847516
2009-02-19	17.87	17.98	17.01	17.11	682492
2009-02-20	16.73	17.77	16.61	17.32	1074980
2009-02-23	17.33	17.72	16.53	16.60	952450
2009-02-24	16.72	17.83	16.36	17.69	708868
2009-02-25	17.58	17.75	16.92	17.32	706585
2009-02-26	17.51	17.78	16.58	16.69	546647
2009-02-27	16.41	17.05	16.23	16.32	764906
2009-03-02	15.86	15.90	15.04	15.11	861847
2009-03-03	15.38	15.39	14.72	14.75	836501
2009-03-04	15.29	15.52	14.97	15.24	926905
2009-03-05	15.30	15.30	13.87	13.99	1069492
2009-03-06	13.98	14.25	13.16	13.53	1358365
2009-03-09	13.54	13.81	13.16	13.31	911564
2009-03-10	13.68	14.54	13.67	14.54	1111792
2009-03-11	14.51	15.19	14.32	14.82	775191
2009-03-12	14.84	15.42	14.44	15.34	758400
2009-03-13	15.39	15.74	15.08	15.55	892217
2009-03-16	15.64	15.84	15.20	15.42	747422
2009-03-17	15.45	15.92	15.00	15.89	698038
2009-03-18	15.70	16.22	15.18	16.07	1126801
2009-03-19	16.27	16.36	15.88	16.00	544820
2009-03-20	16.15	16.23	15.07	15.20	670691
2009-03-23	15.62	16.58	15.50	16.54	1126114
2009-03-24	16.51	18.10	16.32	17.21	1847294
2009-03-25	17.21	17.73	16.27	17.05	1004271
2009-03-26	17.17	18.02	16.96	18.00	739896
2009-03-27	17.60	17.88	17.42	17.60	777329
2009-03-30	17.13	17.13	16.08	16.39	656441
2009-03-31	16.56	16.81	16.16	16.21	931061
2009-04-01	15.83	16.73	15.56	16.65	1993142
2009-04-02	17.04	19.55	16.87	18.85	1855535
2009-04-03	18.92	19.74	18.52	19.59	1296127
2009-04-06	19.30	19.41	18.65	19.11	803832
2009-04-07	18.53	18.78	18.03	18.18	992366
2009-04-08	18.32	18.64	17.93	18.54	678735
2009-04-09	19.13	21.26	19.13	21.19	1255057
2009-04-13	20.75	21.19	20.21	21.04	848540
2009-04-14	20.62	21.60	20.42	21.08	1000083
2009-04-15	18.93	20.13	18.50	19.58	2327109
2009-04-16	19.74	20.40	19.50	20.11	874469
2009-04-17	20.14	21.09	20.02	21.02	832985
2009-04-20	20.58	20.81	19.65	19.65	1248151
2009-04-21	19.51	20.47	19.33	20.40	890243
2009-04-22	20.13	21.69	19.99	21.20	852543
2009-04-23	21.33	21.48	20.54	20.98	887777
2009-04-24	20.40	22.40	20.40	21.86	1083730
2009-04-27	21.11	21.11	19.69	20.23	1476190
2009-04-28	19.90	20.54	19.63	20.12	573508
2009-04-29	20.45	21.00	20.13	20.64	901890
2009-04-30	21.30	21.63	20.44	20.45	772446
2009-05-01	20.31	20.55	19.85	20.38	777806
2009-05-04	20.57	21.58	20.46	21.50	665420
2009-05-05	21.40	21.74	20.77	20.90	521413
2009-05-06	21.10	21.77	20.72	21.30	567622
2009-05-07	21.67	21.88	19.80	20.01	796405
2009-05-08	20.42	20.80	19.96	20.64	1009961
2009-05-11	20.09	20.34	19.34	20.00	1008764
2009-05-12	20.09	20.18	19.13	19.61	944228
2009-05-13	19.30	19.30	18.52	18.60	745724
2009-05-14	18.63	19.34	17.98	18.00	1781721
2009-05-15	18.00	18.41	17.41	17.49	1304504
2009-05-18	17.65	18.35	17.51	18.30	896846
2009-05-19	18.28	19.12	18.19	18.46	999117
2009-05-20	18.71	19.28	18.41	18.50	948594
2009-05-21	18.22	18.29	17.70	17.93	549303
2009-05-22	18.00	18.18	17.39	17.95	518533
2009-05-26	17.70	18.97	17.37	18.94	535162
2009-05-27	18.79	19.15	18.47	18.48	467837
2009-05-28	18.63	19.01	18.16	18.61	932728
2009-05-29	18.76	18.90	18.46	18.88	599662
2009-06-01	19.61	20.31	19.00	20.00	848582
2009-06-02	20.05	20.34	19.63	20.08	595542
2009-06-03	19.64	20.27	19.64	20.10	488117
2009-06-04	20.18	20.91	20.00	20.91	594539
2009-06-05	21.32	21.49	20.87	21.14	462074
2009-06-08	20.82	20.82	20.00	20.29	520474
2009-06-09	20.34	20.68	20.00	20.58	486313
2009-06-10	20.84	21.01	20.28	20.92	628640
2009-06-11	20.74	21.19	20.57	20.90	730613
2009-06-12	20.76	20.76	19.44	19.92	1617852
2009-06-15	19.54	19.73	18.85	19.01	606705
2009-06-16	19.14	19.24	18.38	18.56	569651
2009-06-17	18.61	18.97	18.20	18.87	520595
2009-06-18	18.85	18.85	18.31	18.45	235251
2009-06-19	18.74	18.99	18.37	18.59	542792
2009-06-22	18.41	18.43	17.54	17.54	396947
2009-06-23	17.74	17.92	17.12	17.26	691046
2009-06-24	17.44	18.15	17.27	18.02	1264375
2009-06-25	17.78	18.34	17.74	18.34	741016
2009-06-26	18.26	18.87	17.95	18.81	879732
2009-06-29	18.89	19.25	18.54	19.09	533352
2009-06-30	18.97	19.47	18.84	19.18	1187027
2009-07-01	19.28	19.92	19.20	19.71	785921
2009-07-02	19.22	19.34	18.86	19.19	834062
2009-07-06	18.99	19.14	18.74	18.99	1232100
2009-07-07	19.00	19.05	17.56	17.60	1698408
2009-07-08	17.52	17.83	16.84	17.15	1230761
2009-07-09	16.19	16.19	15.29	15.75	3567820
2009-07-10	16.55	17.56	16.40	17.43	8018133
2009-07-13	17.44	17.74	16.72	17.70	1326598
2009-07-14	17.78	17.99	17.37	17.76	649249
2009-07-15	18.03	18.37	17.91	18.35	805161
2009-07-16	18.11	18.66	18.11	18.56	1084199
2009-07-17	18.65	18.71	18.18	18.22	763829
2009-07-20	18.59	19.21	18.41	19.15	556408
2009-07-21	19.44	19.66	19.17	19.65	937895
2009-07-22	19.59	20.08	19.25	19.93	656396
2009-07-23	19.89	21.00	19.72	20.95	673872
2009-07-24	20.66	21.04	20.40	20.97	542489
2009-07-27	20.75	21.35	20.13	20.41	1050218
2009-07-28	20.03	20.52	19.83	20.02	731242
2009-07-29	19.97	19.97	19.31	19.80	1127737
2009-07-30	20.05	23.81	20.05	20.91	3890495
2009-07-31	21.14	21.93	21.03	21.32	1487307
2009-08-03	21.79	22.53	21.60	22.19	906006
2009-08-04	21.92	22.38	21.78	22.30	484181
2009-08-05	22.38	22.39	21.49	21.62	646203
2009-08-06	21.72	21.81	20.75	21.16	1114365
2009-08-07	21.56	22.23	21.45	22.04	517851
2009-08-10	21.87	22.41	21.55	22.23	642376
2009-08-11	21.96	21.97	21.23	21.67	627482
2009-08-12	21.75	22.35	21.72	22.07	699418
2009-08-13	22.12	22.85	21.79	22.65	599762
2009-08-14	22.44	22.66	21.40	21.93	751416
2009-08-17	21.35	21.49	20.84	20.91	496174
2009-08-18	20.98	21.36	20.95	21.30	473233
2009-08-19	20.94	21.39	20.70	21.30	516241
2009-08-20	21.23	21.41	20.90	20.98	540485
2009-08-21	21.25	21.34	20.78	21.14	1003507
2009-08-24	21.16	21.41	20.59	21.00	780645
2009-08-25	21.09	21.46	20.92	21.24	615916
2009-08-26	21.56	22.37	21.45	22.28	998620
2009-08-27	22.44	22.63	21.87	22.55	739985
2009-08-28	22.83	23.21	22.44	22.77	892615
2009-08-31	22.45	22.52	21.83	22.05	921562
2009-09-01	22.12	22.98	21.44	21.57	991476
2009-09-02	21.57	21.85	20.91	20.94	752231
2009-09-03	20.98	21.37	20.91	21.37	666349
2009-09-04	21.40	21.91	21.31	21.87	563772
2009-09-08	22.11	22.46	21.92	22.26	609452
2009-09-09	22.36	23.03	22.05	22.96	755461
2009-09-10	22.88	23.55	22.61	23.51	600814
2009-09-11	23.54	24.52	23.53	24.29	1040524
2009-09-14	24.22	24.80	24.06	24.54	778243
2009-09-15	24.59	25.02	24.58	24.80	593047
2009-09-16	24.86	25.17	24.73	25.02	591031
2009-09-17	24.98	25.14	24.60	24.63	959096
2009-09-18	24.81	24.81	24.33	24.48	626949
2009-09-21	24.27	24.32	23.82	23.93	681317
2009-09-22	24.18	24.35	23.85	23.97	499827
2009-09-23	24.10	24.51	23.83	23.99	678916
2009-09-24	24.09	24.26	23.52	24.21	1112617
2009-09-25	24.09	24.48	23.76	23.86	1239672
2009-09-28	23.97	24.40	23.71	24.38	591676
2009-09-29	24.46	25.09	24.36	24.81	1672310
2009-09-30	24.92	24.98	23.82	24.61	1502669
2009-10-01	24.46	24.59	22.30	22.55	2276334
2009-10-02	22.21	22.34	21.66	21.95	1374882
2009-10-05	21.99	22.50	21.92	22.00	1288623
2009-10-06	22.22	23.25	22.20	23.13	1225566
2009-10-07	23.10	23.29	23.00	23.18	687322
2009-10-08	23.37	24.13	23.25	24.04	1110516
2009-10-09	23.98	24.30	23.85	24.18	665767
2009-10-12	24.59	24.59	24.09	24.24	477612
2009-10-13	24.22	24.24	23.80	23.98	479928
2009-10-14	24.37	25.36	24.37	25.27	1026813
2009-10-15	25.11	25.57	25.10	25.39	1146266
2009-10-16	25.07	25.21	24.43	24.78	536817
2009-10-19	24.90	25.20	24.78	25.07	579110
2009-10-20	25.22	25.31	24.67	25.07	617018
2009-10-21	24.93	25.71	24.93	25.01	649451
2009-10-22	24.96	25.56	24.41	25.43	641560
2009-10-23	25.48	25.63	24.82	24.96	431131
2009-10-26	25.04	25.53	24.25	24.72	770344
2009-10-27	24.94	24.98	23.88	23.93	832353
2009-10-28	23.93	23.98	22.63	22.75	1216342
2009-10-29	23.70	26.16	22.56	24.63	2371315
2009-10-30	24.46	24.53	22.91	23.56	1192174
2009-11-02	23.67	24.06	22.98	23.53	1060876
2009-11-03	23.26	23.71	23.13	23.64	839633
2009-11-04	23.97	24.26	23.62	23.67	558556
2009-11-05	23.94	24.63	23.90	24.63	477456
2009-11-06	24.23	24.78	24.14	24.49	460212
2009-11-09	24.73	25.02	24.47	24.99	699994
2009-11-10	24.90	25.38	24.68	25.00	477550
2009-11-11	25.29	25.29	24.62	24.99	422318
2009-11-12	24.94	25.19	24.27	24.36	486499
2009-11-13	24.49	24.90	24.06	24.58	508239
2009-11-16	24.85	25.90	24.70	25.77	770180
2009-11-17	25.69	25.96	24.82	25.10	1014049
2009-11-18	25.19	25.44	24.87	25.38	650174
2009-11-19	25.15	25.25	24.06	24.26	795748
2009-11-20	23.96	24.12	23.20	23.50	720338
2009-11-23	24.02	24.53	23.89	24.17	645313
2009-11-24	24.11	24.17	23.45	23.52	708350
2009-11-25	23.66	23.79	23.18	23.63	457592
2009-11-27	22.73	23.45	22.43	23.00	266780
2009-11-30	23.00	23.07	22.39	22.50	864107
2009-12-01	22.85	23.26	22.67	23.02	1045961
2009-12-02	23.06	23.41	22.87	23.22	698232
2009-12-03	24.71	24.71	24.00	24.17	1149747
2009-12-04	24.74	24.99	24.13	24.46	877398
2009-12-07	24.51	24.91	24.32	24.81	530862
2009-12-08	24.50	24.51	24.00	24.29	866850
2009-12-09	24.25	24.37	23.86	24.11	621607
2009-12-10	24.32	24.55	24.05	24.27	664727
2009-12-11	24.39	24.66	24.08	24.48	372200
2009-12-14	24.74	25.16	24.32	25.14	626911
2009-12-15	25.10	26.25	24.98	26.09	1170803
2009-12-16	26.25	26.67	26.04	26.45	797856
2009-12-17	26.07	26.42	25.97	26.34	684398
2009-12-18	26.60	26.77	26.22	26.77	1083214
2009-12-21	26.92	27.31	26.89	27.27	906222
2009-12-22	27.40	27.50	27.01	27.40	774544
2009-12-23	27.43	27.95	27.20	27.90	618455
2009-12-24	27.86	28.29	27.86	28.11	261154
2009-12-28	28.19	28.19	27.46	27.63	459964
2009-12-29	27.61	27.67	27.00	27.21	616922
2009-12-30	27.16	27.35	26.62	26.74	715510
2009-12-31	26.70	26.85	25.82	25.92	847050
2010-01-04	26.16	27.41	26.16	27.19	824545
2010-01-05	27.09	27.39	26.95	27.19	406753
2010-01-06	27.16	27.45	27.00	27.40	428303
2010-01-07	27.36	28.50	27.36	28.40	831364
2010-01-08	28.24	28.71	28.20	28.65	819510
2010-01-11	28.72	29.15	28.70	28.95	703669
2010-01-12	28.63	28.94	28.15	28.53	584427
2010-01-13	27.59	28.43	27.59	28.33	899485
2010-01-14	28.41	28.68	28.15	28.49	834115
2010-01-15	28.46	28.51	27.62	27.80	1075862
2010-01-19	27.88	28.64	27.82	28.35	655581
2010-01-20	27.97	28.00	27.33	27.85	766028
2010-01-21	27.67	27.86	26.72	27.00	961291
2010-01-22	26.83	27.01	26.14	26.14	849832
2010-01-25	26.49	26.93	25.95	26.46	846347
2010-01-26	26.30	26.57	26.15	26.32	743813
2010-01-27	26.18	27.06	26.01	27.04	1409496
2010-01-28	27.21	27.21	24.69	25.49	2122005
2010-01-29	25.76	26.26	24.47	24.48	1714283
2010-02-01	24.64	25.26	24.33	25.24	921513
2010-02-02	25.43	26.00	25.13	25.95	909923
2010-02-03	25.83	26.20	25.45	25.49	792653
2010-02-04	25.20	25.20	24.44	24.50	1062618
2010-02-05	24.39	24.56	23.54	24.15	1019173
2010-02-08	24.13	24.36	23.45	23.86	886174
2010-02-09	23.57	24.49	23.57	24.31	1406944
2010-02-10	24.27	24.60	23.96	24.12	528879
2010-02-11	24.12	25.24	23.86	25.16	1017338
2010-02-12	24.77	25.36	24.29	25.30	1724035
2010-02-16	25.67	26.26	25.52	26.09	687901
2010-02-17	26.23	26.41	25.71	26.11	704047
2010-02-18	26.15	26.48	26.10	26.34	618204
2010-02-19	26.21	26.72	26.16	26.35	522335
2010-02-22	26.37	26.41	25.77	25.92	901735
2010-02-23	25.84	26.04	25.41	25.78	603927
2010-02-24	26.03	26.29	25.81	26.06	374854
2010-02-25	25.59	26.10	25.28	26.00	842210
2010-02-26	26.08	26.24	25.76	26.05	620783
2010-03-01	26.28	26.82	26.18	26.71	636922
2010-03-02	26.90	27.41	26.80	27.29	594423
2010-03-03	27.30	27.70	27.17	27.18	623446
2010-03-04	27.34	27.48	26.96	27.40	578624
2010-03-05	27.65	27.92	27.61	27.80	284318
2010-03-08	27.89	28.22	27.71	28.15	497549
2010-03-09	28.02	28.46	27.91	28.36	403454
2010-03-10	28.41	29.65	28.26	29.58	1635471
2010-03-11	29.30	29.80	27.22	29.50	2019909
2010-03-12	29.81	30.36	29.54	29.85	1663792
2010-03-15	29.72	30.02	29.42	29.62	631980
2010-03-16	29.80	29.91	29.49	29.90	641869
2010-03-17	30.00	30.64	29.85	30.25	929718
2010-03-18	30.20	30.38	29.82	29.98	306404
2010-03-19	30.00	30.00	28.99	29.20	745796
2010-03-22	28.95	29.36	28.78	29.20	582535
2010-03-23	29.17	29.40	28.78	29.36	751002
2010-03-24	29.21	29.27	28.72	28.78	568382
2010-03-25	29.13	29.13	28.04	28.13	847604
2010-03-26	28.22	28.68	28.03	28.12	701696
2010-03-29	28.32	28.53	28.16	28.44	691631
2010-03-30	28.55	28.84	28.09	28.53	899353
2010-03-31	28.42	28.62	28.06	28.12	394684
2010-04-01	28.27	28.66	28.20	28.51	602074
2010-04-05	28.55	29.32	28.45	29.30	836153
2010-04-06	29.12	29.34	28.99	29.23	441117
2010-04-07	29.32	30.28	29.32	30.02	1408321
2010-04-08	29.89	30.42	29.43	30.32	914453
2010-04-09	30.36	30.75	29.96	30.72	608658
2010-04-12	30.68	31.14	30.35	31.07	917387
2010-04-13	30.88	31.50	30.88	31.39	851157
2010-04-14	31.55	31.83	31.20	31.83	437319
2010-04-15	31.69	33.06	31.69	32.77	1581261
2010-04-16	32.70	32.89	31.81	32.20	846344
2010-04-19	31.95	32.18	31.40	31.64	1045631
2010-04-20	31.91	32.04	31.52	31.56	971155
2010-04-21	31.57	31.98	31.35	31.88	649445
2010-04-22	31.36	32.52	31.36	32.39	607933
2010-04-23	32.35	32.77	32.08	32.75	607952
2010-04-26	32.81	33.19	32.65	32.69	601796
2010-04-27	32.51	32.91	31.47	31.50	954591
2010-04-28	31.65	32.28	31.11	32.22	1203174
2010-04-29	33.32	34.89	33.22	33.65	2366730
2010-04-30	33.82	34.53	32.76	32.86	1111963
2010-05-03	33.02	33.88	32.81	33.81	1075380
2010-05-04	33.25	33.28	31.44	32.12	1152087
2010-05-05	31.65	31.96	30.82	30.96	1625569
2010-05-06	30.73	31.50	27.74	29.97	1722105
2010-05-07	29.74	29.84	28.28	28.38	2355567
2010-05-10	30.00	31.09	29.12	30.36	1671119
2010-05-11	29.96	31.06	29.81	30.55	1352716
2010-05-12	30.74	32.62	30.74	32.24	1510493
2010-05-13	32.15	32.86	31.98	32.23	1007294
2010-05-14	31.88	31.90	29.65	29.98	1434886
2010-05-17	30.27	30.42	28.31	29.25	2037196
2010-05-18	29.51	29.80	28.56	28.86	1550612
2010-05-19	28.67	28.86	27.43	28.04	919775
2010-05-20	27.03	27.13	26.10	26.13	1244090
2010-05-21	25.79	27.14	25.47	26.94	1338350
2010-05-24	28.29	28.29	26.97	27.16	1238933
2010-05-25	26.15	27.53	25.50	27.45	1471779
2010-05-26	27.68	28.38	27.10	27.29	846975
2010-05-27	28.10	28.42	27.87	28.41	700153
2010-05-28	28.81	28.97	27.72	28.21	938872
2010-06-01	27.83	28.25	26.91	26.91	603062
2010-06-02	27.15	28.70	27.06	28.65	892004
2010-06-03	28.53	29.01	28.08	28.54	795568
2010-06-04	27.68	28.08	26.95	27.06	991682
2010-06-07	27.20	27.43	26.29	26.38	1246592
2010-06-08	26.42	26.82	25.80	26.34	746426
2010-06-09	26.71	27.34	26.35	26.46	876582
2010-06-10	27.16	27.97	27.16	27.91	735988
2010-06-11	27.44	28.58	27.44	28.56	791599
2010-06-14	28.72	29.53	28.68	28.74	928611
2010-06-15	28.99	29.69	28.78	29.61	742412
2010-06-16	29.28	29.44	28.92	29.16	845581
2010-06-17	29.25	29.25	28.32	28.84	1107934
2010-06-18	28.73	29.08	28.45	28.90	681648
2010-06-21	29.47	29.73	28.30	28.34	981908
2010-06-22	28.35	28.60	27.45	27.49	671116
2010-06-23	27.45	27.86	26.96	27.44	790676
2010-06-24	27.25	27.30	26.55	26.62	475703
2010-06-25	26.76	26.95	26.29	26.93	1659356
2010-06-28	26.81	27.25	26.50	26.72	904718
2010-06-29	26.06	26.14	25.46	25.97	1502751
2010-06-30	25.83	26.29	25.31	25.43	1324364
2010-07-01	25.50	25.57	24.61	25.15	970970
2010-07-02	25.32	25.40	24.45	24.67	1134018
2010-07-06	25.23	25.45	24.08	24.34	883224
2010-07-07	24.48	25.66	24.30	25.59	1457279
2010-07-08	25.90	26.24	25.54	26.15	786656
2010-07-09	26.05	26.60	26.05	26.53	339531
2010-07-12	26.29	26.45	25.74	26.22	786556
2010-07-13	26.61	27.39	26.61	27.21	823832
2010-07-14	27.13	27.29	26.72	27.04	517657
2010-07-15	26.96	27.07	26.24	26.81	921613
2010-07-16	26.52	26.63	25.45	25.52	783975
2010-07-19	25.58	26.20	25.26	26.09	564705
2010-07-20	25.66	26.52	25.36	26.47	655945
2010-07-21	26.76	27.28	26.63	26.94	952034
2010-07-22	27.50	28.29	27.37	28.23	1136044
2010-07-23	28.06	28.95	27.89	28.80	629583
2010-07-26	28.99	29.09	28.36	28.91	992794
2010-07-27	29.17	29.23	28.43	28.64	667952
2010-07-28	28.63	28.89	27.95	28.12	1296290
2010-07-29	27.48	28.46	26.99	27.79	2365935
2010-07-30	27.09	27.46	26.32	27.39	1202482
2010-08-02	28.02	28.09	27.60	27.84	1023990
2010-08-03	27.61	27.81	27.17	27.58	583508
2010-08-04	27.77	27.99	27.55	27.87	713798
2010-08-05	27.68	28.43	27.65	27.93	601862
2010-08-06	27.32	27.75	26.93	27.20	787326
2010-08-09	27.51	27.60	27.15	27.56	682733
2010-08-10	27.16	27.80	26.99	27.50	1049967
2010-08-11	26.82	27.05	26.47	26.62	1066484
2010-08-12	26.16	26.67	25.97	26.48	872455
2010-08-13	26.29	26.52	26.06	26.23	365367
2010-08-16	25.84	26.52	25.76	26.23	553453
2010-08-17	26.62	27.11	26.49	26.78	569226
2010-08-18	26.77	27.06	26.36	26.70	561653
2010-08-19	26.54	26.77	25.74	26.00	601130
2010-08-20	25.91	26.15	25.57	26.06	476401
2010-08-23	26.23	26.46	25.42	25.48	588790
2010-08-24	25.18	25.23	24.61	24.82	1175762
2010-08-25	24.50	25.08	24.28	25.05	870989
2010-08-26	25.14	25.53	25.08	25.25	1174812
2010-08-27	25.55	26.00	25.04	25.80	718241
2010-08-30	25.72	25.92	25.25	25.28	326448
2010-08-31	25.18	25.58	25.00	25.20	602084
2010-09-01	25.72	26.23	25.53	26.08	1014689
2010-09-02	26.31	26.62	26.07	26.62	579964
2010-09-03	27.07	27.44	26.83	27.23	536257
2010-09-07	27.14	27.34	26.68	26.78	546715
2010-09-08	26.79	27.43	26.79	27.08	245223
2010-09-09	27.51	27.51	26.94	27.07	227022
2010-09-10	27.17	27.60	26.99	27.33	239299
2010-09-13	27.70	28.29	27.61	28.08	423296
2010-09-14	27.95	28.54	27.93	28.37	548704
2010-09-15	28.11	28.70	27.77	28.64	633529
2010-09-16	28.47	29.09	28.47	28.98	888738
2010-09-17	29.16	29.81	28.99	29.67	1006163
2010-09-20	29.74	30.71	29.70	30.62	803918
2010-09-21	30.55	30.76	30.27	30.40	347826
2010-09-22	30.21	30.94	29.91	29.97	433707
2010-09-23	29.73	31.02	29.56	30.15	649648
2010-09-24	30.54	31.30	30.23	31.18	530527
2010-09-27	31.18	31.21	30.81	31.12	569679
2010-09-28	31.19	31.80	30.76	31.75	770694
2010-09-29	31.59	31.59	30.20	30.55	1140708
2010-09-30	30.82	31.34	30.49	30.93	701931
2010-10-01	31.31	31.56	30.86	31.19	822980
2010-10-04	31.07	31.35	30.35	30.67	395532
2010-10-05	31.13	31.84	31.13	31.79	938690
2010-10-06	31.78	32.29	31.73	32.25	868857
2010-10-07	32.33	32.50	32.10	32.41	758848
2010-10-08	32.34	32.82	32.11	32.72	398443
2010-10-11	32.60	32.84	31.75	32.41	598698
2010-10-12	32.38	32.38	31.67	32.20	788986
2010-10-13	32.48	33.06	32.16	32.80	773232
2010-10-14	32.79	33.17	32.23	32.84	1085296
2010-10-15	33.17	33.24	32.35	32.79	844855
2010-10-18	32.68	33.19	32.55	33.17	428784
2010-10-19	32.59	33.84	32.59	33.04	1109616
2010-10-20	33.04	33.81	33.04	33.69	642974
2010-10-21	33.78	34.30	33.35	33.85	591982
2010-10-22	33.99	34.02	33.56	33.81	271466
2010-10-25	34.04	34.46	33.75	33.80	419068
2010-10-26	33.52	33.79	33.26	33.48	685244
2010-10-27	33.15	33.48	32.57	33.43	1177443
2010-10-28	34.95	35.19	33.53	34.47	2332687
2010-10-29	34.43	34.51	34.08	34.14	1234262
2010-11-01	34.53	34.74	33.87	34.20	724530
2010-11-02	34.52	34.62	33.73	33.84	968657
2010-11-03	33.85	33.85	32.80	33.30	1431316
2010-11-04	33.65	34.99	33.55	34.93	897927
2010-11-05	34.85	35.23	34.78	35.19	401139
2010-11-08	34.93	35.32	34.72	35.31	432327
2010-11-09	35.40	35.43	34.49	34.67	300695
2010-11-10	34.66	34.99	34.27	34.95	198556
2010-11-11	34.51	35.06	34.42	34.69	359405
2010-11-12	34.37	34.41	33.54	33.85	531170
2010-11-15	34.13	34.36	33.70	33.92	561895
2010-11-16	33.57	33.63	32.46	32.70	748250
2010-11-17	32.79	33.01	32.49	32.79	480174
2010-11-18	33.24	33.83	33.23	33.42	344198
2010-11-19	33.33	33.77	33.11	33.66	252678
2010-11-22	33.25	34.07	33.25	34.06	337901
2010-11-23	33.52	33.68	32.85	33.23	346374
2010-11-24	33.45	34.45	33.45	34.42	291301
2010-11-26	34.02	34.31	33.88	33.93	134132
2010-11-29	33.51	33.87	32.88	33.72	374823
2010-11-30	33.27	33.95	33.17	33.82	466427
2010-12-01	34.57	35.40	34.48	35.23	542328
2010-12-02	35.21	36.66	35.19	36.47	703043
2010-12-03	36.22	36.91	36.09	36.80	270529
2010-12-06	36.67	37.32	36.58	37.08	387032
2010-12-07	37.63	37.93	37.33	37.56	616474
2010-12-08	37.80	38.15	37.42	37.49	510772
2010-12-09	37.69	38.17	37.39	37.52	340301
2010-12-10	37.62	38.48	37.49	38.24	513341
2010-12-13	38.46	38.92	38.12	38.38	558303
2010-12-14	38.55	39.68	38.40	39.38	927886
2010-12-15	39.26	39.59	38.27	38.33	879173
2010-12-16	38.33	38.55	37.99	38.01	629353
2010-12-17	38.17	38.21	37.76	37.85	1052435
2010-12-20	37.92	37.98	37.30	37.46	833641
2010-12-21	37.78	38.60	37.62	38.52	463068
2010-12-22	38.54	38.82	38.22	38.49	344288
2010-12-23	38.54	39.28	38.54	38.94	608996
2010-12-27	38.66	39.05	38.62	39.00	223261
2010-12-28	39.04	39.17	38.80	39.04	295036
2010-12-29	39.07	39.21	38.82	38.92	354294
2010-12-30	38.91	39.34	38.77	39.25	486077
2010-12-31	39.15	39.81	39.03	39.46	571944
2011-01-03	40.12	41.53	40.12	40.76	822848
2011-01-04	40.67	40.90	39.70	40.38	828923
2011-01-05	40.62	41.17	40.38	40.44	778092
2011-01-06	40.38	40.86	40.30	40.46	762127
2011-01-07	40.54	41.13	40.10	40.40	449604
2011-01-10	40.15	41.04	39.73	40.79	350412
2011-01-11	41.11	41.67	40.87	41.26	370552
2011-01-12	41.69	42.66	41.53	42.50	663414
2011-01-13	42.58	42.59	42.17	42.36	454584
2011-01-14	42.20	42.72	42.03	42.71	528903
2011-01-18	42.86	44.01	42.83	44.01	851277
2011-01-19	43.89	44.11	42.67	42.91	532408
2011-01-20	42.69	42.76	41.59	42.28	821041
2011-01-21	41.94	42.40	41.21	41.61	946222
2011-01-24	41.60	42.59	41.32	42.45	591933
2011-01-25	42.24	42.61	41.63	42.46	647570
2011-01-26	42.60	43.22	42.23	42.80	1130196
2011-01-27	42.71	42.74	40.31	41.51	1652063
2011-01-28	41.51	41.51	39.69	40.04	1314843
2011-01-31	40.32	41.11	40.18	40.60	753389
2011-02-01	41.13	41.72	40.69	41.28	1228046
2011-02-02	40.89	40.89	39.54	39.63	2037724
2011-02-03	39.51	40.10	39.25	39.50	1352916
2011-02-04	39.53	40.27	39.32	40.01	1078763
2011-02-07	40.11	40.93	40.01	40.60	920422
2011-02-08	40.54	40.93	40.33	40.48	667992
2011-02-09	40.30	40.38	39.50	40.26	838099
2011-02-10	39.92	40.90	39.92	40.81	421048
2011-02-11	40.55	41.50	40.55	41.34	451874
2011-02-14	41.28	41.59	41.00	41.49	1205234
2011-02-15	41.35	41.60	41.11	41.18	840222
2011-02-16	41.38	41.54	40.94	41.09	411701
2011-02-17	40.80	40.91	40.30	40.55	1049868
2011-02-18	40.61	41.06	40.20	40.51	893321
2011-02-22	39.83	40.25	38.84	39.01	1161978
2011-02-23	38.92	39.21	37.18	37.79	1140401
2011-02-24	37.74	38.06	37.09	37.35	1648391
2011-02-25	37.65	38.17	37.23	38.02	1074835
2011-02-28	38.19	38.67	38.13	38.46	757419
2011-03-01	38.61	38.89	37.87	37.98	999208
2011-03-02	37.94	38.82	37.85	38.39	543489
2011-03-03	38.89	39.88	38.89	39.62	660146
2011-03-04	39.67	39.74	38.26	38.62	568511
2011-03-07	38.85	39.01	37.57	37.80	609772
2011-03-08	37.93	38.68	37.63	38.23	527740
2011-03-09	38.29	38.29	37.50	38.02	681160
2011-03-10	37.42	37.73	37.21	37.46	761564
2011-03-11	36.97	37.98	36.97	37.80	542194
2011-03-14	37.38	38.05	37.35	37.92	959561
2011-03-15	36.75	38.07	36.57	37.70	956970
2011-03-16	37.54	38.24	37.22	37.49	1342517
2011-03-17	38.20	38.28	37.86	38.00	612763
2011-03-18	38.59	38.88	38.25	38.54	803314
2011-03-21	39.20	40.18	39.08	39.81	598470
2011-03-22	39.85	40.04	39.07	39.20	776577
2011-03-23	39.11	39.11	38.34	38.75	650178
2011-03-24	39.03	39.05	38.25	38.84	575110
2011-03-25	39.03	39.08	38.77	38.92	609043
2011-03-28	38.94	39.24	38.68	38.69	635347
2011-03-29	38.57	39.10	37.97	39.06	660680
2011-03-30	39.36	39.52	38.90	38.93	1120157
2011-03-31	38.91	39.16	38.65	39.00	1599932
2011-04-01	39.25	39.35	38.59	38.80	1488859
2011-04-04	38.93	38.99	38.64	38.80	1188893
2011-04-05	38.70	39.00	38.32	38.67	1163687
2011-04-06	39.20	39.99	39.02	39.82	2059768
2011-04-07	39.90	40.75	39.76	39.84	1275226
2011-04-08	40.08	40.37	38.52	39.02	837066
2011-04-11	39.06	39.13	38.48	38.73	739500
2011-04-12	38.40	38.59	37.90	38.23	1086666
2011-04-13	38.49	38.86	38.24	38.61	999482
2011-04-14	38.45	39.35	38.44	38.70	1218554
2011-04-15	38.61	38.85	38.08	38.64	900482
2011-04-18	38.05	38.14	37.50	37.86	811515
2011-04-19	37.93	38.89	37.93	38.83	712659
2011-04-20	39.70	39.81	39.36	39.70	608622
2011-04-21	40.04	40.21	39.75	40.20	540188
2011-04-25	40.65	40.75	40.10	40.30	741906
2011-04-26	40.74	41.68	40.62	41.60	1009214
2011-04-27	41.66	41.98	41.00	41.92	1232563
2011-04-28	43.13	43.48	41.07	41.27	1757709
2011-04-29	41.45	42.34	41.38	42.22	1232901
2011-05-02	42.33	42.60	41.52	41.77	748713
2011-05-03	41.61	41.86	41.25	41.40	1111496
2011-05-04	41.38	41.38	39.89	39.89	1304850
2011-05-05	39.51	40.14	39.12	39.73	1524983
2011-05-06	40.11	40.53	39.23	39.44	986496
2011-05-09	39.25	40.54	39.24	39.98	520700
2011-05-10	40.21	41.24	40.16	41.07	777992
2011-05-11	40.94	40.94	39.55	40.37	979086
2011-05-12	40.17	40.54	39.66	40.41	631897
2011-05-13	40.41	40.63	39.96	40.27	757137
2011-05-16	40.24	41.04	40.06	40.64	1241734
2011-05-17	40.40	40.40	39.33	39.53	875779
2011-05-18	39.55	40.33	39.14	40.30	746252
2011-05-19	40.53	40.92	40.29	40.49	597934
2011-05-20	40.36	40.87	39.91	40.36	1386005
2011-05-23	39.93	40.15	39.37	40.00	1223975
2011-05-24	40.18	40.39	39.56	39.89	833303
2011-05-25	39.79	40.79	39.69	40.67	935187
2011-05-26	40.57	41.16	40.36	41.07	1179373
2011-05-27	41.22	41.90	41.19	41.64	793085
2011-05-31	42.00	42.23	41.27	41.73	1320484
2011-06-01	41.23	41.47	40.34	40.65	2235169
2011-06-02	40.68	41.12	40.30	40.48	1386549
2011-06-03	39.67	40.28	39.42	39.49	922564
2011-06-06	39.45	39.80	38.52	38.76	844863
2011-06-07	39.08	39.18	38.63	38.91	600099
2011-06-08	38.74	39.01	38.25	38.29	715018
2011-06-09	38.40	39.03	38.22	38.80	696557
2011-06-10	38.51	38.76	37.65	37.79	689540
2011-06-13	37.83	38.03	37.38	37.82	533127
2011-06-14	38.61	39.43	38.50	39.35	1214217
2011-06-15	38.89	39.61	38.57	38.80	944747
2011-06-16	38.81	38.87	38.04	38.49	574139
2011-06-17	38.98	38.98	38.35	38.54	839567
2011-06-20	38.43	38.80	38.13	38.71	740833
2011-06-21	39.05	40.00	39.00	39.91	663104
2011-06-22	39.74	41.26	39.70	40.61	1160338
2011-06-23	39.95	40.73	39.20	40.63	735118
2011-06-24	40.70	40.84	39.70	39.90	1041315
2011-06-27	39.90	40.32	39.60	39.93	513149
2011-06-28	40.17	40.88	40.04	40.78	336091
2011-06-29	41.00	41.32	40.48	41.09	531742
2011-06-30	41.18	42.24	41.17	42.21	642510
2011-07-01	42.41	43.94	42.28	43.78	1253038
2011-07-05	43.81	44.08	43.28	43.88	733430
2011-07-06	43.89	44.17	43.04	44.16	675572
2011-07-07	44.66	45.26	44.58	44.97	1094911
2011-07-08	44.21	44.69	43.88	44.68	697589
2011-07-11	44.02	44.29	43.50	43.74	741245
2011-07-12	43.67	43.84	42.81	42.93	1073255
2011-07-13	43.22	44.10	43.21	43.34	1343106
2011-07-14	43.48	43.78	42.38	42.59	571874
2011-07-15	42.90	44.48	42.80	44.43	1150236
2011-07-18	44.15	44.29	43.21	43.64	583259
2011-07-19	44.13	45.66	44.11	45.36	1289476
2011-07-20	45.38	45.47	44.48	44.67	711712
2011-07-21	44.83	45.55	44.61	44.99	658840
2011-07-22	44.74	44.86	44.13	44.40	585542
2011-07-25	43.78	44.65	43.68	44.25	816922
2011-07-26	44.21	44.21	43.18	43.26	840953
2011-07-27	43.00	43.22	40.52	41.01	2650701
2011-07-28	41.75	42.49	39.53	39.66	2180355
2011-07-29	39.05	40.15	38.72	39.43	1243502
2011-08-01	40.07	40.13	38.56	38.95	1251805
2011-08-02	38.52	38.91	36.47	36.54	1886832
2011-08-03	36.54	36.82	35.31	36.69	1383545
2011-08-04	35.86	36.23	33.97	34.17	2378932
2011-08-05	34.63	34.65	32.60	33.50	2561272
2011-08-08	32.03	32.68	30.53	30.56	1905990
2011-08-09	31.38	33.20	30.66	33.17	2350204
2011-08-10	32.19	33.56	31.76	31.79	1656008
2011-08-11	32.03	34.41	31.98	33.84	1558327
2011-08-12	34.68	35.34	34.17	34.92	1235260
2011-08-15	35.47	35.92	35.16	35.61	836954
2011-08-16	35.11	35.50	34.24	34.36	1139518
2011-08-17	34.59	34.92	33.74	33.97	839820
2011-08-18	32.63	32.65	31.28	31.59	1429823
2011-08-19	30.97	32.37	30.73	30.77	690570
2011-08-22	31.79	31.91	30.93	31.07	811646
2011-08-23	31.31	32.90	30.78	32.86	605190
2011-08-24	32.66	34.00	32.64	33.90	716013
2011-08-25	34.34	34.53	32.92	33.00	1080534
2011-08-26	32.72	34.34	32.21	34.25	665020
2011-08-29	34.93	36.06	34.87	35.98	616297
2011-08-30	35.76	36.40	35.32	36.08	644619
2011-08-31	36.49	37.66	36.40	36.86	1040969
2011-09-01	36.83	37.31	35.31	35.58	663883
2011-09-02	34.88	34.93	33.70	34.04	610448
2011-09-06	32.59	33.36	32.07	33.26	826382
2011-09-07	33.95	34.67	33.80	34.62	549399
2011-09-08	34.26	34.98	33.94	34.28	646421
2011-09-09	33.75	34.37	32.49	32.73	787331
2011-09-12	32.06	32.89	31.39	32.42	513353
2011-09-13	32.59	33.63	32.53	33.54	980672
2011-09-14	33.77	35.70	33.60	35.09	1405389
2011-09-15	35.53	36.81	35.01	36.21	1449785
2011-09-16	36.39	36.68	35.50	35.92	741181
2011-09-19	35.05	35.91	34.56	35.61	704946
2011-09-20	35.71	36.04	34.74	34.81	1059057
2011-09-21	34.66	34.77	32.41	32.43	717761
2011-09-22	31.15	31.65	30.54	30.97	1312076
2011-09-23	31.09	32.66	30.95	32.26	1063390
2011-09-26	32.70	33.83	31.28	33.69	1240162
2011-09-27	34.69	35.88	34.35	34.71	1117758
2011-09-28	34.68	34.69	32.56	32.80	1038421
2011-09-29	33.88	34.20	32.53	33.54	585099
2011-09-30	32.77	33.74	32.26	32.74	847389
2011-10-03	32.46	33.29	29.54	29.93	1666945
2011-10-04	29.41	31.03	29.30	30.98	1781709
2011-10-05	31.21	32.80	30.95	32.54	936985
2011-10-06	32.57	34.43	32.55	34.17	1034834
2011-10-07	34.51	34.79	33.71	34.00	1061360
2011-10-10	35.01	35.67	34.82	35.63	602018
2011-10-11	35.21	36.05	35.21	35.76	651673
2011-10-12	36.25	37.28	36.14	36.75	585785
2011-10-13	36.33	37.00	35.70	36.46	726831
2011-10-14	37.15	37.49	36.42	37.06	443729
2011-10-17	36.84	36.93	35.07	35.20	989440
2011-10-18	35.48	36.39	34.40	36.14	1511948
2011-10-19	36.17	36.83	35.51	35.69	690743
2011-10-20	35.89	36.16	34.96	35.97	514406
2011-10-21	36.57	37.16	36.35	37.09	501297
2011-10-24	37.33	39.50	37.33	38.96	881513
2011-10-25	38.66	38.70	37.44	37.51	1904715
2011-10-26	38.15	38.71	36.83	38.40	1448080
2011-10-27	40.00	40.55	38.43	39.67	1598540
2011-10-28	39.86	40.46	39.09	39.95	1078275
2011-10-31	38.95	39.88	38.86	38.89	962419
2011-11-01	37.48	38.30	36.73	37.17	1220185
2011-11-02	37.89	38.85	37.67	38.68	769744
2011-11-03	39.40	40.77	39.07	40.54	1218358
2011-11-04	39.69	40.42	39.17	40.31	608222
2011-11-07	40.50	40.65	39.50	40.42	840242
2011-11-08	40.92	41.15	39.01	40.27	721793
2011-11-09	38.96	39.37	37.89	38.05	655538
2011-11-10	38.85	38.88	37.97	38.23	760336
2011-11-11	38.97	39.99	38.78	39.50	487109
2011-11-14	39.50	39.52	36.39	37.40	2667667
2011-11-15	36.67	37.18	35.91	36.81	1647765
2011-11-16	36.33	37.67	36.25	37.30	1068492
2011-11-17	37.10	37.17	36.38	36.82	1649699
2011-11-18	37.01	37.20	36.40	37.00	1017055
2011-11-21	36.12	36.50	35.66	36.37	1215516
2011-11-22	36.02	36.25	35.06	35.52	907123
2011-11-23	35.00	35.11	33.84	33.85	1348490
2011-11-25	33.53	34.53	33.47	34.05	395752
2011-11-28	35.48	36.15	35.42	36.15	971026
2011-11-29	36.22	36.41	35.50	35.96	758242
2011-11-30	37.57	38.40	37.57	38.11	985043
2011-12-01	37.87	38.40	37.50	37.60	726100
2011-12-02	38.22	38.45	37.87	37.97	892060
2011-12-05	38.45	39.23	38.32	38.61	837794
2011-12-06	38.56	39.53	38.43	39.10	940792
2011-12-07	38.68	39.04	38.28	38.61	1080387
2011-12-08	38.11	38.26	36.91	37.10	819359
2011-12-09	37.25	37.98	37.00	37.60	1004246
2011-12-12	36.96	37.15	36.18	36.90	890639
2011-12-13	37.30	37.64	36.07	36.34	780988
2011-12-14	36.00	36.19	35.18	35.69	914435
2011-12-15	36.27	36.27	35.12	35.61	1167781
2011-12-16	36.02	36.99	35.65	35.77	834802
2011-12-19	36.03	36.34	34.47	34.65	620258
2011-12-20	35.48	36.77	35.48	36.07	624312
2011-12-21	35.99	36.32	35.51	36.18	442558
2011-12-22	36.32	36.60	35.78	36.07	357891
2011-12-23	36.24	36.70	35.97	36.59	168688
2011-12-27	36.40	36.89	36.25	36.63	198580
2011-12-28	36.49	36.59	35.35	35.45	276040
2011-12-29	35.45	36.67	35.45	36.59	595045
2011-12-30	36.49	36.57	36.20	36.52	595307
2012-01-03	37.61	38.11	37.29	37.43	932351
2012-01-04	37.27	38.45	37.04	37.98	736658
2012-01-05	37.57	38.85	37.17	38.79	681654
2012-01-06	38.74	39.02	38.20	38.20	427433
2012-01-09	38.27	38.95	38.15	38.75	343611
2012-01-10	39.36	39.90	39.18	39.88	609927
2012-01-11	39.59	40.48	39.50	40.14	725190
2012-01-12	40.41	41.08	40.05	41.04	694031
2012-01-13	40.49	41.47	40.34	41.23	589535
2012-01-17	41.89	43.72	41.87	42.57	1266714
2012-01-18	42.49	43.55	42.45	43.34	773073
2012-01-19	43.64	43.72	42.93	43.04	625796
2012-01-20	42.68	42.68	41.40	41.99	992345
2012-01-23	42.08	42.69	41.75	41.98	567821
2012-01-24	41.73	43.49	41.61	43.34	983597
2012-01-25	43.13	44.00	42.97	43.85	758964
2012-01-26	44.89	46.21	43.05	43.50	1213243
2012-01-27	43.71	43.99	43.20	43.51	785798
2012-01-30	42.96	44.05	42.85	43.81	747822
2012-01-31	44.00	44.00	43.11	43.11	931783
2012-02-01	43.39	44.21	43.38	43.84	943589
2012-02-02	43.98	44.10	43.29	43.41	682748
2012-02-03	44.01	44.93	44.01	44.53	432120
2012-02-06	44.08	44.67	43.74	44.24	558188
2012-02-07	44.25	44.99	43.94	44.72	705940
2012-02-08	44.88	45.25	44.85	44.99	904992
2012-02-09	45.01	45.44	44.83	45.19	651484
2012-02-10	44.62	44.80	43.76	43.98	657506
2012-02-13	44.50	45.36	44.24	45.36	535406
2012-02-14	45.17	46.00	44.73	45.96	820952
2012-02-15	46.00	46.66	44.90	45.15	826556
2012-02-16	45.06	46.45	45.00	46.10	692431
2012-02-17	46.41	46.73	45.77	46.08	368535
2012-02-21	46.04	46.73	45.68	46.01	606315
2012-02-22	45.75	46.64	45.67	45.95	540314
2012-02-23	45.79	46.01	45.20	45.74	432466
2012-02-24	45.76	46.36	45.56	45.75	367509
2012-02-27	45.47	45.77	44.90	45.49	408170
2012-02-28	45.43	46.00	44.92	45.85	372425
2012-02-29	46.02	46.65	45.80	46.07	1043254
2012-03-01	46.30	47.22	46.21	46.58	849674
2012-03-02	46.57	47.31	45.85	46.11	742460
2012-03-05	45.95	46.19	45.53	45.80	486557
2012-03-06	45.02	45.23	43.86	44.12	512228
2012-03-07	44.22	44.38	43.87	43.97	865836
2012-03-08	44.47	45.31	44.21	45.09	421205
2012-03-09	45.16	45.68	45.07	45.19	666209
2012-03-12	45.12	45.43	45.09	45.18	273588
2012-03-13	45.48	46.44	45.10	46.43	600948
2012-03-14	46.70	47.03	46.45	46.80	972119
2012-03-15	47.06	47.74	46.90	47.51	660923
2012-03-16	47.36	47.82	46.92	46.95	613997
2012-03-19	46.92	47.05	46.46	46.79	402134
2012-03-20	46.54	46.65	45.16	45.57	875214
2012-03-21	45.69	45.76	45.19	45.65	693053
2012-03-22	45.13	45.24	43.64	44.11	1092267
2012-03-23	44.26	44.29	43.66	44.24	635325
2012-03-26	44.90	45.17	44.57	44.92	398453
2012-03-27	44.99	45.05	44.68	44.69	530127
2012-03-28	44.54	44.91	43.83	44.24	532245
2012-03-29	43.93	44.74	43.85	44.61	337803
2012-03-30	45.03	45.03	44.50	44.53	364199
2012-04-02	44.42	45.41	44.01	44.85	562169
2012-04-03	44.79	45.02	44.22	44.77	729452
2012-04-04	44.15	44.60	43.52	43.94	771969
2012-04-05	43.78	45.32	43.40	44.59	862069
2012-04-09	43.66	43.90	43.20	43.74	602429
2012-04-10	43.61	43.61	42.70	42.93	889022
2012-04-11	43.63	44.06	43.24	43.36	644164
2012-04-12	43.38	44.58	43.38	44.37	428838
2012-04-13	44.10	44.31	43.62	43.70	438112
2012-04-16	44.02	44.44	43.64	43.88	489885
2012-04-17	44.42	45.15	44.30	44.80	397941
2012-04-18	44.63	44.85	44.37	44.51	309265
2012-04-19	44.50	44.92	43.53	43.77	495074
2012-04-20	44.11	45.08	44.10	44.61	504733
2012-04-23	43.89	43.91	43.32	43.70	743903
2012-04-24	43.79	44.84	43.79	44.79	592159
2012-04-25	45.34	46.24	45.22	46.18	1134513
2012-04-26	45.81	45.81	41.68	42.56	3010450
2012-04-27	41.76	42.80	41.36	42.57	1043831
2012-04-30	42.55	42.61	41.93	42.23	985268
2012-05-01	42.20	42.78	41.57	42.00	812711
2012-05-02	41.56	42.39	41.37	42.09	875488
2012-05-03	42.07	42.25	41.35	41.54	487599
2012-05-04	41.03	41.38	40.36	40.95	861191
2012-05-07	40.73	41.00	40.15	40.27	625974
2012-05-08	39.86	39.91	39.02	39.40	1782650
2012-05-09	38.81	39.86	38.60	39.27	980407
2012-05-10	39.51	39.84	39.11	39.25	663567
2012-05-11	38.85	39.50	38.81	39.00	707034
2012-05-14	38.29	38.43	37.45	37.51	1387738
2012-05-15	36.56	37.50	36.56	37.07	1741253
2012-05-16	37.24	37.33	36.33	36.35	907842
2012-05-17	36.33	36.38	34.82	34.86	1184498
2012-05-18	35.15	35.53	34.73	34.84	1201547
2012-05-21	35.00	36.00	34.88	35.45	1525962
2012-05-22	35.57	35.86	35.19	35.43	1385288
2012-05-23	35.00	35.88	34.58	35.73	688839
2012-05-24	35.92	36.27	35.61	36.18	925319
2012-05-25	36.12	36.24	35.48	35.64	471860
2012-05-29	36.00	36.72	36.00	36.19	651777
2012-05-30	35.80	35.87	35.39	35.64	423024
2012-05-31	35.41	35.50	34.13	34.76	1505865
2012-06-01	34.04	34.18	33.29	33.99	1643534
2012-06-04	33.97	34.26	33.09	33.78	670398
2012-06-05	33.65	34.22	33.28	33.77	1111535
2012-06-06	34.16	35.28	34.15	35.21	1140834
2012-06-07	35.73	36.09	34.70	34.83	843293
2012-06-08	34.76	35.05	34.44	34.82	691770
2012-06-11	35.29	35.36	33.79	33.92	1095909
2012-06-12	34.10	34.75	33.94	34.55	1284300
2012-06-13	34.25	34.25	32.94	33.09	1245344
2012-06-14	32.77	33.22	32.05	32.31	2296828
2012-06-15	32.25	32.41	31.24	31.57	2080579
2012-06-18	31.34	32.02	31.23	31.87	1337014
2012-06-19	32.24	33.44	32.09	32.99	1368348
2012-06-20	32.89	32.94	32.27	32.37	812153
2012-06-21	32.46	32.54	31.80	31.81	1049169
2012-06-22	31.89	32.03	31.37	31.50	1076286
2012-06-25	31.00	31.15	30.65	30.89	597779
2012-06-26	30.93	31.58	30.93	31.46	1117123
2012-06-27	31.43	31.87	31.25	31.43	857977
2012-06-28	31.11	31.79	31.10	31.78	827685
2012-06-29	32.64	33.30	32.64	33.15	869429
2012-07-02	33.11	33.20	32.06	32.21	806765
2012-07-03	32.16	33.40	32.11	33.36	352021
2012-07-05	33.26	34.02	33.17	33.91	667798
2012-07-06	33.40	33.45	32.72	32.86	469973
2012-07-09	32.84	33.36	32.55	33.30	641189
2012-07-10	33.60	33.88	32.17	32.38	804122
2012-07-11	32.28	32.66	31.95	32.19	738452
2012-07-12	31.85	32.88	31.62	32.71	852366
2012-07-13	32.84	33.62	32.84	33.47	531317
2012-07-16	33.25	33.41	32.88	33.21	338713
2012-07-17	33.43	33.85	33.02	33.64	397023
2012-07-18	33.19	34.55	32.91	34.04	583829
2012-07-19	34.23	34.72	34.19	34.65	480959
2012-07-20	34.32	34.48	33.80	33.96	494472
2012-07-23	33.16	34.32	32.89	34.25	679007
2012-07-24	34.22	34.22	32.90	33.27	734888
2012-07-25	33.57	33.77	32.65	33.56	1129983
2012-07-26	35.20	38.07	34.09	35.93	2048517
2012-07-27	36.05	38.00	35.44	37.79	945937
2012-07-30	37.70	38.08	37.09	37.56	610006
2012-07-31	37.55	37.81	36.47	36.90	947589
2012-08-01	37.14	37.69	36.61	36.76	621831
2012-08-02	36.39	37.20	35.41	35.93	791672
2012-08-03	36.70	37.24	36.50	37.01	483048
2012-08-06	37.16	37.95	37.12	37.13	412925
2012-08-07	37.49	38.38	37.43	37.93	440958
2012-08-08	37.86	38.30	37.31	38.14	300129
2012-08-09	37.67	38.38	37.39	37.65	623173
2012-08-10	37.28	37.54	36.83	37.30	707354
2012-08-13	37.20	37.33	36.26	36.93	821425
2012-08-14	36.66	36.66	35.28	35.90	1581649
2012-08-15	35.76	36.40	35.66	36.25	724783
2012-08-16	36.35	37.40	36.26	37.29	496311
2012-08-17	37.35	37.84	37.15	37.75	466038
2012-08-20	37.45	37.66	37.05	37.26	537133
2012-08-21	37.44	38.45	37.29	37.83	706600
2012-08-22	37.74	37.79	36.53	37.21	1015201
2012-08-23	37.17	37.42	36.34	36.65	776814
2012-08-24	36.54	37.07	36.12	36.80	570729
2012-08-27	36.98	37.04	36.37	36.56	431662
2012-08-28	36.47	36.79	36.28	36.41	315904
2012-08-29	36.38	36.74	35.96	36.70	441129
2012-08-30	36.40	36.68	35.83	35.98	521066
2012-08-31	36.37	36.93	36.05	36.84	627747
2012-09-04	36.73	37.09	36.13	36.98	590425
2012-09-05	36.92	37.22	36.38	36.62	503471
2012-09-06	37.05	38.47	37.00	38.19	917065
2012-09-07	38.36	39.31	38.23	39.25	1026083
2012-09-10	39.07	39.39	38.64	38.70	699659
2012-09-11	39.16	40.23	38.80	38.94	503224
2012-09-12	39.16	39.55	38.64	39.27	572616
2012-09-13	39.23	39.51	38.17	39.04	1105501
2012-09-14	39.38	40.95	39.32	39.67	908230
2012-09-17	39.70	39.77	38.52	38.77	773952
2012-09-18	38.71	38.98	38.36	38.54	490425
2012-09-19	38.91	39.42	38.55	39.11	737467
2012-09-20	38.68	38.73	37.64	38.13	1000501
2012-09-21	38.61	38.79	37.87	37.87	1091125
2012-09-24	37.87	38.07	37.49	37.69	740863
2012-09-25	37.71	37.79	36.74	36.74	554426
2012-09-26	36.77	36.77	35.72	36.65	863592
2012-09-27	36.77	37.52	36.66	37.43	712523
2012-09-28	37.13	37.33	36.69	37.08	550317
2012-10-01	37.14	37.81	36.00	36.49	1626691
2012-10-02	36.71	36.81	35.81	36.09	587355
2012-10-03	36.21	36.64	35.86	36.25	345755
2012-10-04	36.47	36.72	36.20	36.69	271272
2012-10-05	36.90	37.61	36.84	37.03	531315
2012-10-08	36.69	36.85	36.51	36.63	422271
2012-10-09	36.58	36.77	36.31	36.54	650714
2012-10-10	36.25	36.43	35.84	36.10	1652105
2012-10-11	36.54	36.59	35.96	36.07	483897
2012-10-12	36.17	36.50	35.88	36.09	763011
2012-10-15	36.10	36.32	35.79	36.08	591595
2012-10-16	36.40	36.80	36.32	36.80	618719
2012-10-17	36.85	37.64	36.79	37.50	638726
2012-10-18	37.37	37.88	37.20	37.79	531073
2012-10-19	37.39	37.39	36.64	37.21	1070446
2012-10-22	36.97	37.15	36.38	36.73	1081236
2012-10-23	36.16	37.73	36.02	36.91	2429293
2012-10-24	34.41	35.20	33.95	34.44	6349047
2012-10-25	34.67	35.16	34.24	34.47	1762920
2012-10-26	34.42	34.90	34.19	34.79	916369
2012-10-31	34.89	35.55	34.77	35.42	974673
2012-11-01	36.00	37.05	35.63	37.00	1607054
2012-11-02	37.25	37.29	36.26	36.28	774838
2012-11-05	36.25	36.61	36.08	36.39	1130319
2012-11-06	36.66	37.40	36.43	37.13	837325
2012-11-07	35.26	36.57	34.91	35.29	1099247
2012-11-08	35.29	35.55	34.94	35.10	737036
2012-11-09	34.91	35.71	34.91	35.43	641142
2012-11-12	35.52	35.59	35.11	35.15	346775
2012-11-13	34.91	35.62	34.91	35.12	431290
2012-11-14	35.33	35.48	34.95	35.05	919093
2012-11-15	34.99	35.20	34.72	34.98	1054350
2012-11-16	35.00	35.19	34.81	35.10	765554
2012-11-19	35.53	36.52	35.35	36.50	805531
2012-11-20	36.52	36.83	36.37	36.75	759395
2012-11-21	36.96	37.45	36.77	37.24	717162
2012-11-23	37.52	37.98	37.18	37.86	215710
2012-11-26	37.74	38.47	37.58	37.78	665445
2012-11-27	37.73	38.02	37.48	37.49	487826
2012-11-28	37.34	38.20	37.15	38.04	557453
2012-11-29	38.29	38.29	37.68	37.99	509962
2012-11-30	38.18	38.36	37.89	38.12	742792
2012-12-03	38.37	38.54	37.91	37.98	618790
2012-12-04	37.91	38.25	37.68	38.00	330639
2012-12-05	38.09	38.77	38.03	38.70	699310
2012-12-06	38.54	38.82	38.42	38.76	387479
2012-12-07	38.90	39.02	38.56	38.95	292495
2012-12-10	38.95	39.95	38.76	39.87	721824
2012-12-11	39.42	39.78	37.80	38.75	2287196
2012-12-12	38.76	39.42	38.75	38.92	522600
2012-12-13	38.91	39.16	38.42	38.57	453249
2012-12-14	38.71	39.58	38.70	39.15	857600
2012-12-17	39.26	39.89	39.20	39.64	732138
2012-12-18	39.63	41.51	39.63	41.29	1372046
2012-12-19	41.43	41.44	40.69	40.70	877166
2012-12-20	40.70	41.11	40.08	40.61	673427
2012-12-21	40.16	40.36	39.66	39.79	788861
2012-12-24	39.80	40.00	39.67	39.94	132997
2012-12-26	39.98	40.07	39.53	39.62	230091
2012-12-27	39.64	39.75	39.08	39.62	276343
2012-12-28	39.29	39.85	39.06	39.45	317147
2012-12-31	39.21	40.14	39.21	40.00	383477
2013-01-02	41.06	42.98	41.03	42.95	1247297
2013-01-03	42.82	43.25	42.41	42.90	891293
2013-01-04	42.92	43.28	42.72	43.06	590710
2013-01-07	42.92	43.05	42.71	42.94	663136
2013-01-08	43.50	44.03	42.35	42.43	1143555
2013-01-09	42.65	43.24	42.54	43.08	532080
2013-01-10	43.27	43.27	41.27	42.10	1713716
2013-01-11	41.93	41.93	41.33	41.67	730763
2013-01-14	41.53	41.84	41.30	41.67	534201
2013-01-15	41.41	41.59	41.27	41.45	678074
2013-01-16	41.40	41.59	41.10	41.49	536564
2013-01-17	41.79	42.71	41.79	42.60	926195
2013-01-18	42.94	43.15	42.22	42.56	730497
2013-01-22	42.31	42.66	41.66	42.09	1280339
2013-01-23	42.07	42.49	41.92	42.35	1021726
2013-01-24	39.10	41.85	39.00	41.00	4613583
2013-01-25	41.13	41.41	40.35	40.88	1626055
2013-01-28	40.89	41.49	40.60	41.05	932813
2013-01-29	41.05	41.05	40.54	40.77	896484
2013-01-30	40.86	40.87	40.28	40.34	603551
2013-01-31	40.32	41.11	40.23	41.01	708613
2013-02-01	44.59	44.59	39.88	41.55	1308159
2013-02-04	41.02	41.23	40.28	40.40	1129354
2013-02-05	40.57	40.88	40.39	40.67	577742
2013-02-06	40.51	41.10	40.45	41.03	662323
2013-02-07	40.95	41.03	40.56	40.78	592082
2013-02-08	40.85	41.13	40.50	40.55	1395805
2013-02-11	40.58	40.94	40.50	40.60	743543
2013-02-12	40.57	41.47	40.56	41.21	929947
2013-02-13	41.30	42.00	41.24	41.96	765630
2013-02-14	42.14	42.84	41.93	42.09	1281813
2013-02-15	42.35	42.44	41.83	41.86	690486
2013-02-19	41.94	42.00	41.27	41.80	703756
2013-02-20	41.66	41.91	41.00	41.00	695964
2013-02-21	40.84	41.14	40.13	40.51	952386
2013-02-22	40.75	41.09	40.70	41.00	693686
2013-02-25	41.13	41.15	39.71	39.71	754772
2013-02-26	39.85	39.90	38.71	39.20	1431410
2013-02-27	39.17	40.24	39.02	39.98	816771
2013-02-28	39.96	40.90	39.83	40.48	736244
2013-03-01	40.03	40.08	39.36	39.74	709350
2013-03-04	39.53	39.78	38.94	39.53	358648
2013-03-05	40.53	40.53	39.85	40.32	627598
2013-03-06	40.48	40.74	40.28	40.52	412943
2013-03-07	40.55	40.65	40.16	40.56	438570
2013-03-08	40.92	42.75	40.88	42.59	1299716
2013-03-11	42.50	42.67	42.24	42.44	550004
2013-03-12	41.92	42.44	41.69	41.90	521361
2013-03-13	41.92	42.17	41.73	42.08	376680
2013-03-14	41.91	42.23	40.66	42.02	1333791
2013-03-15	41.55	41.64	40.94	41.52	1374481
2013-03-18	40.73	41.70	40.36	41.24	550358
2013-03-19	41.22	41.41	39.79	40.46	1308379
2013-03-20	40.91	40.92	40.18	40.34	952960
2013-03-21	40.14	40.18	39.11	39.39	911687
2013-03-22	39.45	39.88	38.93	39.13	1185018
2013-03-25	39.23	39.27	38.64	38.79	589154
2013-03-26	38.97	39.13	38.79	38.94	726432
2013-03-27	38.82	39.00	37.87	38.92	782609
2013-03-28	38.98	39.29	38.71	39.04	590341
2013-04-01	38.94	39.09	38.21	38.45	418017
2013-04-02	38.56	38.72	37.96	38.19	555829
2013-04-03	38.13	38.27	37.54	37.70	1120821
2013-04-04	37.75	38.25	37.75	38.17	506035
2013-04-05	37.46	38.14	37.31	38.11	431753
2013-04-08	38.11	38.41	37.86	38.39	303491
2013-04-09	38.44	38.82	38.01	38.56	537771
2013-04-10	38.63	38.68	38.05	38.45	936567
2013-04-11	38.46	38.69	38.21	38.45	651718
2013-04-12	38.21	38.34	37.73	38.02	560293
2013-04-15	37.65	37.69	36.09	36.17	1493023
2013-04-16	36.42	37.15	36.42	36.80	1490005
2013-04-17	36.48	36.76	35.98	36.14	747651
2013-04-18	36.25	36.58	35.90	36.04	805852
2013-04-19	36.07	36.21	35.60	35.89	1288959
2013-04-22	35.90	36.79	35.49	36.41	815968
2013-04-23	36.56	37.45	36.55	37.13	812774
2013-04-24	37.12	37.73	37.12	37.39	947146
2013-04-25	36.46	39.35	36.21	38.92	1254447
2013-04-26	38.98	38.98	38.19	38.49	468142
2013-04-29	38.70	39.90	38.70	39.56	933030
2013-04-30	39.57	40.02	38.87	39.99	786687
2013-05-01	39.88	39.92	39.26	39.33	1323704
2013-05-02	38.49	40.26	38.49	39.70	751936
2013-05-03	40.22	40.80	39.84	40.14	932327
2013-05-06	40.15	40.83	39.73	40.75	639429
2013-05-07	40.98	41.28	40.56	41.11	528384
2013-05-08	41.12	41.67	40.98	41.60	534976
2013-05-09	41.52	41.65	41.12	41.33	578003
2013-05-10	41.32	41.59	41.12	41.33	476095
2013-05-13	39.87	41.64	39.87	41.40	513433
2013-05-14	41.35	42.14	41.35	42.11	400805
2013-05-15	41.88	42.28	41.86	42.28	308709
2013-05-16	42.14	42.40	41.86	42.05	595606
2013-05-17	42.24	42.88	42.24	42.66	600524
2013-05-20	42.54	43.15	42.54	43.02	414224
2013-05-21	42.99	43.56	42.76	43.34	490009
2013-05-22	43.38	43.69	42.39	42.61	406659
2013-05-23	41.91	42.94	41.82	42.92	596520
2013-05-24	42.55	42.63	42.06	42.40	381180
2013-05-28	43.02	43.30	42.74	42.94	470296
2013-05-29	42.51	43.05	42.42	42.61	437258
2013-05-30	42.65	43.45	41.99	43.16	433885
2013-05-31	42.87	43.86	42.75	43.34	524585
2013-06-03	43.34	43.45	42.00	42.76	860967
2013-06-04	42.76	43.11	41.50	41.92	911844
2013-06-05	41.74	41.98	41.01	41.04	534416
2013-06-06	40.97	41.34	40.69	41.34	636887
2013-06-07	41.62	41.70	41.27	41.62	617164
2013-06-10	41.72	41.81	40.95	41.29	573414
2013-06-11	40.69	41.24	40.40	40.67	512900
2013-06-12	41.04	41.09	39.66	39.85	473959
2013-06-13	39.80	40.19	39.76	39.78	1415531
2013-06-14	39.77	40.33	39.50	40.14	949649
2013-06-17	40.49	40.62	40.06	40.26	571902
2013-06-18	40.31	41.01	40.27	40.87	357511
2013-06-19	40.88	41.09	40.42	40.42	365937
2013-06-20	39.78	40.01	39.04	39.12	434324
2013-06-21	38.39	39.62	38.39	38.90	665670
2013-06-24	38.29	38.61	37.92	38.30	386610
2013-06-25	38.84	38.92	38.48	38.64	350816
2013-06-26	39.01	39.18	38.63	38.90	253152
2013-06-27	39.22	39.69	39.19	39.52	530148
2013-06-28	39.42	39.62	38.83	38.83	1188109
2013-07-01	39.32	39.56	38.81	39.38	689113
2013-07-02	39.33	39.47	38.29	38.69	544145
2013-07-03	38.31	38.48	37.98	38.16	400391
2013-07-05	38.59	39.32	38.40	39.31	395167
2013-07-08	39.54	39.82	39.25	39.42	434894
2013-07-09	39.65	40.27	39.60	39.85	482349
2013-07-10	39.71	39.89	39.35	39.59	475193
2013-07-11	40.22	40.76	40.20	40.70	512489
2013-07-12	40.58	40.74	40.20	40.42	351034
2013-07-15	40.36	40.54	40.13	40.30	369005
2013-07-16	40.39	40.60	39.88	40.16	343121
2013-07-17	40.39	40.56	40.06	40.31	325511
2013-07-18	40.37	41.07	40.33	40.79	359280
2013-07-19	40.69	41.04	40.40	40.87	318034
2013-07-22	40.90	41.60	40.71	41.56	507246
2013-07-23	41.69	41.83	41.51	41.63	557988
2013-07-24	41.74	41.85	41.47	41.54	646280
2013-07-25	41.35	42.50	41.05	42.44	956034
2013-07-26	42.72	42.80	41.77	42.65	649929
2013-07-29	42.46	42.60	42.27	42.36	559387
2013-07-30	42.62	42.79	42.11	42.67	579927
2013-07-31	42.75	43.69	42.41	43.34	415302
2013-08-01	43.78	45.37	43.74	45.24	1002838
2013-08-02	44.75	44.99	44.06	44.97	418267
2013-08-05	44.72	45.20	44.09	45.05	459255
2013-08-06	44.63	44.83	44.37	44.66	917519
2013-08-07	44.17	44.60	44.03	44.40	625691
2013-08-08	44.41	44.85	44.27	44.76	491795
2013-08-09	44.69	44.90	44.46	44.52	411869
2013-08-12	44.33	45.34	44.33	45.20	391091
2013-08-13	45.22	45.70	44.91	45.51	361648
2013-08-14	45.25	45.25	43.63	44.22	1050419
2013-08-15	43.67	43.73	43.01	43.57	563092
2013-08-16	43.48	44.16	43.48	43.69	308352
2013-08-19	43.75	44.35	43.60	43.62	473724
2013-08-20	43.65	43.88	43.25	43.68	287252
2013-08-21	43.52	43.96	43.38	43.43	220800
2013-08-22	43.60	44.73	43.46	44.60	239895
2013-08-23	44.62	44.62	43.97	44.22	324677
2013-08-26	44.21	44.41	44.00	44.25	321858
2013-08-27	43.50	43.76	42.80	42.92	486785
2013-08-28	42.80	43.32	42.80	43.14	289581
2013-08-29	42.99	43.48	42.80	43.35	207002
2013-08-30	43.45	43.45	42.47	42.52	677903
2013-09-03	43.28	43.74	42.14	42.70	801664
2013-09-04	42.73	43.40	42.50	43.17	253659
2013-09-05	42.99	44.26	42.80	43.91	447616
2013-09-06	44.17	44.43	43.40	44.00	302895
2013-09-09	44.20	45.02	44.06	44.91	324515
2013-09-10	45.06	46.00	44.97	45.85	495544
2013-09-11	46.10	46.25	45.52	46.08	543799
2013-09-12	46.00	46.43	45.76	45.80	554439
2013-09-13	45.79	46.20	45.73	46.00	604476
2013-09-16	47.00	47.95	46.16	46.39	753590
2013-09-17	46.20	46.54	45.77	46.14	750518
2013-09-18	46.02	47.40	46.02	47.29	529825
2013-09-19	47.52	47.52	46.86	47.04	492777
2013-09-20	47.06	47.27	46.45	46.45	599875
2013-09-23	46.31	46.52	45.88	46.08	508482
2013-09-24	46.11	46.82	45.90	46.56	631703
2013-09-25	46.51	47.37	46.02	46.39	623518
2013-09-26	46.15	46.34	45.81	46.23	622541
2013-09-27	45.70	45.94	45.43	45.71	514160
2013-09-30	45.17	45.82	45.16	45.60	401418
2013-10-01	45.66	46.64	45.54	46.16	698477
2013-10-02	45.81	46.42	45.47	46.30	379022
2013-10-03	46.02	46.20	45.22	45.31	666232
2013-10-04	45.28	45.55	45.05	45.17	682454
2013-10-07	44.69	44.94	44.31	44.31	578886
2013-10-08	44.32	44.67	43.40	43.41	542512
2013-10-09	43.48	43.74	43.10	43.41	812437
2013-10-10	44.14	44.70	43.89	44.63	352695
2013-10-11	44.35	45.07	44.22	45.06	247070
2013-10-14	44.64	45.40	44.59	45.37	332519
2013-10-15	45.10	45.21	44.05	44.34	566715
2013-10-16	44.73	44.75	44.08	44.44	575228
2013-10-17	44.21	44.60	43.80	44.57	741503
2013-10-18	44.95	45.94	44.93	45.82	623212
2013-10-21	46.00	46.75	45.96	46.72	866919
2013-10-22	46.99	46.99	46.05	46.43	1052036
2013-10-23	45.96	46.12	45.27	45.83	762762
2013-10-24	47.28	47.89	45.52	46.21	1087016
2013-10-25	46.81	46.83	45.64	46.43	758259
2013-10-28	46.45	46.65	45.99	46.64	446372
2013-10-29	46.63	46.83	45.84	46.44	484526
2013-10-30	46.60	46.63	45.03	45.30	907588
2013-10-31	45.19	46.69	45.09	46.00	1164296
2013-11-01	46.08	46.35	45.51	46.10	604738
2013-11-04	46.26	46.87	46.08	46.81	499781
2013-11-05	46.74	47.09	46.18	46.61	493850
2013-11-06	47.07	47.40	46.35	46.42	319504
2013-11-07	46.36	46.53	45.39	45.49	825420
2013-11-08	45.57	46.65	45.51	46.63	448540
2013-11-11	46.47	46.94	46.45	46.90	1272322
2013-11-12	46.84	47.06	46.62	47.02	396567
2013-11-13	46.56	47.61	46.54	47.44	601846
2013-11-14	47.44	47.58	46.86	47.44	448026
2013-11-15	47.60	47.60	47.16	47.43	474849
2013-11-18	47.45	47.51	46.73	46.79	330966
2013-11-19	46.69	46.92	46.14	46.18	388374
2013-11-20	46.20	46.58	45.87	46.45	474940
2013-11-21	46.73	47.25	46.48	47.05	449262
2013-11-22	47.13	47.32	46.90	47.28	252491
2013-11-25	47.45	47.94	47.23	47.76	444970
2013-11-26	47.69	47.86	47.32	47.59	369234
2013-11-27	47.72	47.72	47.27	47.52	248243
2013-11-29	47.56	47.88	47.34	47.48	146607
2013-12-02	47.44	48.21	46.92	47.63	809435
2013-12-03	47.29	47.83	46.94	47.09	341610
2013-12-04	46.74	47.45	46.45	46.87	348924
2013-12-05	46.58	47.56	46.57	47.44	444316
2013-12-06	48.33	49.32	47.96	49.05	1141846
2013-12-09	49.07	49.70	49.07	49.42	669187
2013-12-10	49.15	50.15	49.11	49.90	869399
2013-12-11	49.83	50.00	48.75	48.98	958776
2013-12-12	49.05	49.29	48.79	49.21	631205
2013-12-13	49.32	49.69	48.76	48.99	812381
2013-12-16	48.12	49.81	48.12	49.32	317880
2013-12-17	49.28	49.57	49.13	49.47	540142
2013-12-18	49.70	50.51	48.97	50.41	829811
2013-12-19	50.29	51.07	50.06	50.85	682301
2013-12-20	50.76	51.27	50.68	51.11	870076
2013-12-23	51.52	51.73	51.09	51.69	476923
2013-12-24	51.54	51.77	51.38	51.63	283584
2013-12-26	51.81	52.12	51.67	51.90	243563
2013-12-27	51.90	52.20	51.80	51.98	212693
2013-12-30	51.98	52.19	51.74	51.77	212999
2013-12-31	51.97	52.37	51.81	52.07	376066
2014-01-02	52.04	52.05	51.35	51.70	374717
2014-01-03	51.70	52.18	51.66	51.99	299120
2014-01-06	51.31	51.50	50.17	50.40	822096
2014-01-07	50.68	50.88	50.22	50.50	565934
2014-01-08	50.52	50.90	50.03	50.78	706670
2014-01-09	50.91	51.60	50.91	51.43	450012
2014-01-10	51.46	51.60	51.31	51.48	354316
2014-01-13	51.25	51.49	50.35	50.54	482040
2014-01-14	50.86	51.54	50.61	51.44	606700
2014-01-15	51.57	51.96	51.52	51.78	547309
2014-01-16	51.77	51.83	51.42	51.48	362680
2014-01-17	51.37	51.53	51.15	51.21	329692
2014-01-21	51.85	51.98	50.58	50.92	433674
2014-01-22	51.01	51.01	50.00	50.23	598130
2014-01-23	50.04	50.10	49.12	49.46	559675
2014-01-24	48.82	49.09	46.88	46.94	981770
2014-01-27	47.26	47.56	45.87	46.42	1567874
2014-01-28	46.59	48.19	46.48	48.13	1092120
2014-01-29	47.60	48.40	47.34	47.68	759007
2014-01-31	42.79	44.00	42.58	43.34	2228578
2014-02-03	43.15	43.40	41.85	41.92	1368777
2014-02-04	42.01	42.91	41.81	42.87	952323
2014-02-05	42.98	42.98	42.09	42.23	956690
2014-02-06	42.31	42.67	42.00	42.66	800955
2014-02-07	42.65	43.17	42.35	43.01	501896
2014-02-10	43.47	43.79	42.72	42.92	895807
2014-02-11	43.04	43.49	42.80	43.35	313938
2014-02-12	43.47	43.87	43.31	43.75	525688
2014-02-13	43.34	44.00	43.15	43.92	354423
2014-02-14	43.90	44.00	43.64	43.70	587663
2014-02-18	43.01	43.66	43.01	43.49	600962
2014-02-19	43.32	43.60	43.12	43.15	623762
2014-02-20	43.20	43.73	43.06	43.54	423029
2014-02-21	43.69	43.75	43.34	43.50	240619
2014-02-24	43.55	44.38	43.51	43.81	216494
2014-02-25	43.83	43.83	43.23	43.42	576822
2014-02-26	43.50	44.51	43.42	44.08	347708
2014-02-27	44.01	44.23	43.76	43.98	56214
2014-02-28	43.95	44.56	43.70	43.74	483860
2014-03-03	43.31	43.72	43.06	43.47	596505
2014-03-04	44.14	44.66	44.05	44.31	385501
2014-03-05	44.43	44.72	44.04	44.72	826678
2014-03-06	44.73	45.18	44.73	45.10	587208
2014-03-07	45.35	45.48	44.95	45.12	378336
2014-03-10	45.11	45.26	44.40	44.53	398141
2014-03-11	44.53	44.65	44.24	44.50	729420
2014-03-12	44.25	44.66	44.12	44.61	626201
2014-03-13	44.61	44.87	43.80	44.02	1499951
2014-03-14	43.94	44.14	43.34	43.51	935073
2014-03-17	43.68	44.30	43.68	44.21	574536
2014-03-18	44.31	44.53	44.05	44.33	421010
2014-03-19	44.27	44.34	43.62	43.79	391803
2014-03-20	43.67	43.85	43.09	43.39	1056979
2014-03-21	43.59	43.90	43.39	43.56	1717724
2014-03-24	43.71	43.85	43.48	43.75	687258
2014-03-25	43.91	44.53	43.83	44.40	853477
2014-03-26	44.64	44.85	44.34	44.35	783881
2014-03-27	44.07	44.24	43.15	43.52	728089
2014-03-28	43.59	43.89	43.44	43.53	445439
2014-03-31	43.79	44.36	43.64	44.30	443554
2014-04-01	44.43	45.04	44.30	44.69	784609
2014-04-02	44.78	45.50	44.71	45.37	584386
2014-04-03	45.44	46.27	45.34	46.02	1097675
2014-04-04	46.24	46.29	44.98	45.05	713879
2014-04-07	43.80	44.22	42.66	42.95	1838778
2014-04-08	42.90	43.93	42.79	43.69	672826
2014-04-09	43.94	45.81	43.89	45.69	1232881
2014-04-10	45.67	46.28	45.42	45.69	1216552
2014-04-11	45.50	45.62	44.45	44.54	1010785
2014-04-14	44.92	44.92	44.24	44.56	393746
2014-04-15	44.41	44.81	43.44	44.24	407789
2014-04-16	44.50	45.73	44.35	45.69	691286
2014-04-17	45.73	46.68	45.73	46.13	609114
2014-04-21	46.33	46.36	45.53	45.86	382086
2014-04-22	45.75	46.59	45.73	46.17	504913
2014-04-23	46.08	46.44	45.95	46.01	308650
2014-04-24	46.27	47.09	45.92	46.74	644646
2014-04-25	46.59	46.74	45.88	46.03	452208
2014-04-28	46.18	46.28	45.08	45.75	460592
2014-04-29	45.97	46.12	45.59	45.65	505665
2014-04-30	45.64	46.79	45.50	46.73	906995
2014-05-01	46.27	49.24	46.27	48.52	1034395
2014-05-02	49.11	49.11	48.09	48.10	766673
2014-05-05	47.95	48.47	47.58	48.17	533998
2014-05-06	48.04	48.12	47.58	47.67	269251
2014-05-07	47.76	48.17	47.33	47.80	509448
2014-05-08	47.86	48.24	47.29	47.41	518600
2014-05-09	47.09	47.42	46.82	47.30	536777
2014-05-12	47.57	47.88	47.35	47.65	975180
2014-05-13	47.79	47.79	47.22	47.39	549633
2014-05-14	47.43	47.43	46.54	46.65	438570
2014-05-15	46.54	46.64	45.44	46.31	652534
2014-05-16	46.30	46.49	46.02	46.33	250862
2014-05-19	46.14	46.71	46.11	46.45	427527
2014-05-20	46.21	46.37	45.33	45.57	625926
2014-05-21	45.70	46.07	45.48	45.75	344351
2014-05-22	45.85	46.00	45.28	45.45	375110
2014-05-23	45.43	45.66	45.28	45.50	530225
2014-05-27	45.74	45.78	45.49	45.53	631247
2014-05-28	45.58	45.89	45.48	45.51	520609
2014-05-29	45.56	45.68	44.96	45.42	386053
2014-05-30	45.16	45.23	44.76	45.04	451024
2014-06-02	45.16	45.35	44.93	45.22	889704
2014-06-03	45.14	45.64	45.06	45.46	542309
2014-06-04	45.35	45.70	45.35	45.47	738459
2014-06-05	45.66	46.11	45.49	46.02	1233039
2014-06-06	46.22	47.22	46.22	47.12	825963
2014-06-09	47.09	47.97	47.03	47.96	644817
2014-06-10	47.90	48.60	47.54	48.20	547159
2014-06-11	48.08	48.20	47.82	47.87	405796
2014-06-12	47.76	47.89	46.76	46.90	371817
2014-06-13	47.03	47.17	46.63	46.73	405973
2014-06-16	46.67	46.84	46.18	46.52	310377
2014-06-17	46.44	47.45	46.30	47.05	419637
2014-06-18	47.10	47.20	46.80	47.16	212169
2014-06-19	47.25	47.55	46.90	47.50	450472
2014-06-20	47.60	47.86	47.48	47.82	419765
2014-06-23	47.75	48.25	47.22	47.24	418217
2014-06-24	47.03	47.11	45.76	46.12	848364
2014-06-25	45.77	46.41	45.70	46.27	399008
2014-06-26	46.28	46.41	45.78	46.12	616365
2014-06-27	45.90	46.50	45.74	46.42	403037
2014-06-30	46.49	46.49	46.00	46.28	718492
2014-07-01	46.48	46.62	46.24	46.35	627369
2014-07-02	46.34	46.61	45.86	46.01	330379
2014-07-03	46.22	46.36	46.03	46.11	181194
2014-07-07	45.97	45.97	45.43	45.70	459646
2014-07-08	45.66	45.86	45.63	45.78	831899
2014-07-09	45.70	46.10	45.63	45.71	411566
2014-07-10	44.95	45.08	44.69	44.75	440502
2014-07-11	44.61	44.62	44.14	44.51	269184
2014-07-14	44.79	44.79	44.30	44.50	439345
2014-07-15	44.27	44.82	44.27	44.66	548034
2014-07-16	44.91	45.20	44.61	45.08	483680
2014-07-17	44.86	45.31	44.80	44.97	1136221
2014-07-18	45.05	45.26	44.85	45.22	270860
2014-07-21	45.24	45.87	45.00	45.76	566078
2014-07-22	45.98	46.76	45.98	46.29	595340
2014-07-23	46.26	46.33	45.87	45.88	488395
2014-07-24	45.85	46.05	45.71	45.72	490695
2014-07-25	45.50	45.87	45.26	45.73	448998
2014-07-28	45.63	45.64	45.03	45.40	461668
2014-07-29	45.33	45.89	44.91	44.91	493295
2014-07-30	44.97	45.05	43.93	44.25	1305035
2014-07-31	42.00	42.86	40.00	42.28	1748841
2014-08-01	42.10	42.30	41.82	42.13	1034059
2014-08-04	42.13	42.35	41.95	42.25	517135
2014-08-05	42.04	42.62	41.99	42.25	502061
2014-08-06	42.01	42.24	41.91	42.12	344737
2014-08-07	42.26	42.41	41.85	42.05	904538
2014-08-08	41.88	42.36	41.62	42.29	364131
2014-08-11	42.53	42.80	42.18	42.39	403103
2014-08-12	42.27	42.73	42.13	42.29	445409
2014-08-13	42.40	42.70	42.35	42.48	357430
2014-08-14	42.80	43.13	42.45	42.77	589959
2014-08-15	43.00	43.04	42.15	42.36	351651
2014-08-18	42.74	43.35	42.67	43.30	633217
2014-08-19	43.38	45.29	43.38	45.25	1134139
2014-08-20	45.02	45.28	44.50	44.60	1126548
2014-08-21	44.64	44.87	44.38	44.67	752828
2014-08-22	44.67	44.86	44.39	44.49	441781
2014-08-25	44.84	44.90	44.62	44.70	530367
2014-08-26	44.75	44.96	44.64	44.68	365221
2014-08-27	44.78	44.93	44.62	44.93	354409
2014-08-28	44.70	44.85	44.54	44.67	315286
2014-08-29	44.67	44.82	44.42	44.81	419914
2014-09-02	44.87	45.41	44.45	44.60	545349
2014-09-03	44.87	44.89	44.42	44.50	317948
2014-09-04	44.57	44.83	44.38	44.57	299329
2014-09-05	44.44	44.58	43.98	44.18	378886
2014-09-08	44.18	44.34	43.91	43.98	300010
2014-09-09	43.83	43.87	43.49	43.77	543135
2014-09-10	43.82	43.94	43.17	43.53	358481
2014-09-11	43.33	43.64	43.09	43.53	582122
2014-09-12	43.40	43.55	43.01	43.26	323574
2014-09-15	43.19	43.21	42.91	42.94	322472
2014-09-16	42.90	43.43	42.81	43.22	390461
2014-09-17	43.36	43.56	43.03	43.16	362537
2014-09-18	43.35	43.35	43.07	43.20	281395
2014-09-19	43.36	43.47	42.47	42.61	537879
2014-09-22	42.60	42.64	41.96	42.36	435691
2014-09-23	42.15	42.47	42.01	42.27	379037
2014-09-24	42.15	42.41	41.84	41.96	720754
2014-09-25	41.80	41.85	41.47	41.65	675844
2014-09-26	41.66	41.93	41.43	41.90	463372
2014-09-29	41.47	42.00	41.33	41.99	347491
2014-09-30	41.92	41.98	41.06	41.31	596684
2014-10-01	41.17	41.29	40.73	41.08	1255619
2014-10-02	41.03	41.46	40.93	41.15	454067
2014-10-03	41.40	41.57	41.12	41.18	412815
2014-10-06	41.37	41.68	41.02	41.50	318001
2014-10-07	41.12	41.12	40.72	40.73	1132633
2014-10-08	40.60	41.11	39.84	41.05	1039642
2014-10-09	40.88	41.02	40.02	40.16	815758
2014-10-10	40.09	40.09	39.04	39.06	986453
2014-10-13	38.39	39.24	38.29	38.31	919172
2014-10-14	38.54	39.47	38.31	38.83	812629
2014-10-15	38.18	38.80	37.40	38.32	1307638
2014-10-16	37.66	39.00	37.66	38.86	1580089
2014-10-17	39.28	39.28	38.78	38.98	643480
2014-10-20	38.83	39.19	38.52	38.82	605841
2014-10-21	39.18	39.97	39.14	39.94	1036329
2014-10-22	40.14	40.35	39.51	39.53	399142
2014-10-23	40.05	40.81	39.98	40.44	404570
2014-10-24	40.41	40.83	40.14	40.80	430137
2014-10-27	40.61	40.64	40.22	40.42	825971
2014-10-28	40.69	41.66	40.69	41.64	937944
2014-10-29	41.86	42.18	41.32	41.68	693776
2014-10-30	38.24	39.95	37.93	38.09	1606120
2014-10-31	38.56	39.14	37.66	38.61	1188724
2014-11-03	38.47	38.64	38.18	38.36	781364
2014-11-04	38.10	38.29	37.94	37.94	453296
2014-11-05	38.35	38.75	38.00	38.70	448224
2014-11-06	38.75	39.52	38.74	39.49	685263
2014-11-07	39.48	39.67	39.21	39.31	514481
2014-11-10	39.31	39.59	38.82	38.96	335949
2014-11-11	38.89	39.04	38.59	38.94	241827
2014-11-12	38.79	39.62	38.60	39.59	457831
2014-11-13	39.62	39.74	39.43	39.63	158648
2014-11-14	39.09	39.28	38.78	39.09	441361
2014-11-17	39.47	40.14	39.40	39.86	651495
2014-11-18	39.80	40.68	39.80	40.36	722722
2014-11-19	40.30	40.33	39.79	40.07	423237
2014-11-20	39.87	40.30	39.75	40.13	391967
2014-11-21	40.74	40.95	40.23	40.29	1389110
2014-11-24	39.57	40.07	38.54	38.75	1134943
2014-11-25	38.88	38.93	38.66	38.68	1194838
2014-11-26	38.72	38.95	38.40	38.50	495899
2014-11-28	38.27	38.27	36.68	36.82	658267
2014-12-01	36.69	36.69	35.04	35.63	1601284
2014-12-02	35.50	35.75	35.27	35.50	766573
2014-12-03	35.61	36.23	35.55	35.88	650630
2014-12-04	35.88	36.24	35.58	35.96	609318
2014-12-05	35.77	36.18	35.72	35.90	697662
2014-12-08	35.63	35.90	35.05	35.09	600529
2014-12-09	34.69	35.69	34.58	35.66	677891
2014-12-10	35.32	35.37	34.64	34.69	586866
2014-12-11	34.78	35.11	34.68	34.85	487718
2014-12-12	34.50	34.63	33.76	33.80	771808
2014-12-15	33.90	34.18	33.28	33.64	944610
2014-12-16	33.96	34.19	33.53	33.60	1127163
2014-12-17	33.61	34.28	33.23	34.19	629871
2014-12-18	34.74	35.06	34.56	34.98	681438
2014-12-19	34.94	35.35	34.73	35.29	1433066
2014-12-22	35.28	35.73	34.85	35.64	673280
2014-12-23	35.84	36.44	35.74	36.36	600010
2014-12-24	36.28	36.47	35.92	36.16	149397
2014-12-26	36.30	36.65	36.05	36.10	277837
2014-12-29	36.03	36.79	36.03	36.53	378238
2014-12-30	36.49	36.56	36.02	36.02	387611
2014-12-31	35.83	36.27	35.48	35.79	601970
2015-01-02	35.94	36.16	35.22	35.56	411676
2015-01-05	35.11	35.21	33.90	34.08	903429
2015-01-06	33.90	34.32	33.44	33.61	1422598
2015-01-07	33.43	33.75	33.00	33.13	1131287
2015-01-08	33.40	33.70	33.14	33.69	799921
2015-01-09	33.81	33.91	32.94	32.98	671322
2015-01-12	32.73	32.92	32.02	32.42	611437
2015-01-13	32.64	32.82	31.57	32.00	626929
2015-01-14	31.57	31.99	31.21	31.88	515682
2015-01-15	32.15	32.26	31.44	31.50	943357
2015-01-16	31.26	31.49	30.38	31.46	1224857
2015-01-20	31.48	31.68	31.02	31.28	665747
2015-01-21	31.25	31.97	31.02	31.95	802960
2015-01-22	32.26	32.26	31.68	32.12	808855
2015-01-23	31.98	32.15	31.46	31.92	747845
2015-01-26	31.88	32.32	31.51	32.28	826610
2015-01-27	31.70	31.70	30.74	31.29	1019593
2015-01-28	31.42	31.48	30.89	30.99	1014847
2015-01-29	28.50	32.56	27.63	31.84	3320065
2015-01-30	31.57	31.72	30.62	31.42	2055425
2015-02-02	31.48	33.28	31.36	33.26	1900242
2015-02-03	33.46	35.00	33.27	34.81	1905194
2015-02-04	34.67	34.67	33.67	33.97	2176364
2015-02-05	34.34	35.09	34.12	34.88	1168090
2015-02-06	34.91	35.37	34.64	35.17	1053469
2015-02-09	35.03	35.89	34.98	35.71	1495302
2015-02-10	35.91	35.91	34.71	35.39	975520
2015-02-11	35.32	35.35	34.41	34.46	1262671
2015-02-12	34.76	34.91	34.34	34.58	1713526
2015-02-13	34.68	35.46	34.59	35.44	901346
2015-02-17	35.38	35.44	34.68	35.14	549949
2015-02-18	34.96	35.53	34.79	35.20	697926
2015-02-19	34.71	35.65	34.43	35.47	625279
2015-02-20	35.39	35.53	34.70	35.41	651745
2015-02-23	35.23	35.45	34.84	35.21	591220
2015-02-24	35.16	35.53	35.08	35.21	574942
2015-02-25	35.21	36.25	35.21	35.90	676927
2015-02-26	35.86	35.90	35.23	35.42	478559
2015-02-27	35.42	35.81	34.74	35.00	840606
2015-03-02	34.93	35.61	34.59	35.59	503987
2015-03-03	35.51	35.85	35.45	35.71	537891
2015-03-04	35.47	35.47	34.39	34.60	648854
2015-03-05	34.47	34.59	33.96	34.46	508096
2015-03-06	34.21	34.72	33.63	33.78	502393
2015-03-09	33.90	34.26	33.72	34.18	491084
2015-03-10	33.72	33.86	33.25	33.77	593122
2015-03-11	33.76	33.76	32.64	33.25	868422
2015-03-12	33.17	33.61	32.80	33.53	949808
2015-03-13	33.33	33.66	32.15	32.72	1037464
2015-03-16	32.72	33.21	32.44	33.17	632209
2015-03-17	32.88	33.07	32.61	32.90	586859
2015-03-18	32.75	33.99	32.34	33.81	628904
2015-03-19	33.50	33.75	33.06	33.21	270391
2015-03-20	33.43	33.85	33.28	33.68	867840
2015-03-23	33.66	33.97	33.26	33.78	569453
2015-03-24	33.73	34.07	33.37	34.03	725600
2015-03-25	34.15	34.36	33.80	34.20	712727
2015-03-26	34.14	34.80	33.93	34.04	544636
2015-03-27	33.98	34.10	33.63	34.02	437408
2015-03-30	34.20	34.30	33.79	34.29	438222
2015-03-31	34.05	34.14	33.57	33.69	598608
2015-04-01	33.62	34.13	33.42	33.54	531991
2015-04-02	33.50	34.09	33.35	33.60	549337
2015-04-06	33.34	35.55	33.34	35.27	1639390
2015-04-07	35.09	35.09	34.28	34.39	635377
2015-04-08	34.30	34.40	33.63	34.05	914075
2015-04-09	33.91	34.41	33.69	33.76	888692
2015-04-10	33.87	33.87	33.09	33.30	666887
2015-04-13	33.32	33.51	33.09	33.46	311576
2015-04-14	33.41	34.28	33.41	34.28	533081
2015-04-15	34.44	35.74	34.32	35.48	1085592
2015-04-16	35.28	35.62	34.99	34.99	800987
2015-04-17	34.71	34.83	34.25	34.40	418195
2015-04-20	34.58	34.93	34.55	34.85	473268
2015-04-21	34.90	34.90	33.94	34.08	360483
2015-04-22	34.10	34.72	33.71	34.70	523907
2015-04-23	34.76	35.37	34.49	35.13	552478
2015-04-24	35.25	35.30	34.78	34.92	471755
2015-04-27	35.02	35.76	35.02	35.75	674773
2015-04-28	35.64	36.10	35.31	35.73	578251
2015-04-29	35.50	36.47	35.13	36.32	1006665
2015-04-30	36.19	36.59	35.34	35.41	929994
2015-05-01	35.62	35.84	35.20	35.26	913325
2015-05-04	35.90	36.34	35.85	36.14	1954822
2015-05-05	37.75	39.91	37.63	38.41	3029822
2015-05-06	38.90	39.44	38.13	38.95	1874139
2015-05-07	38.81	39.02	38.32	38.41	823509
2015-05-08	38.74	38.74	37.92	37.99	632294
2015-05-11	37.99	38.32	37.66	37.87	819129
2015-05-12	37.90	38.29	37.49	38.12	589596
2015-05-13	38.29	38.49	38.02	38.39	524856
2015-05-14	38.66	39.07	38.46	38.56	617840
2015-05-15	38.45	38.56	37.81	38.06	724862
2015-05-18	37.90	38.10	37.58	38.07	474314
2015-05-19	37.94	37.94	36.86	37.51	1180514
2015-05-20	37.61	37.79	37.05	37.44	743374
2015-05-21	37.34	38.25	37.13	37.85	839872
2015-05-22	37.76	38.04	37.45	37.45	459458
2015-05-26	37.19	37.33	36.55	36.77	508450
2015-05-27	36.85	37.27	36.63	36.90	774419
2015-05-28	36.92	36.96	35.95	36.14	1214826
2015-05-29	36.20	36.27	35.67	36.06	1081552
2015-06-01	36.22	36.22	35.59	35.61	794442
2015-06-02	35.48	36.27	35.40	35.84	1085177
2015-06-03	35.86	36.25	35.80	36.10	817696
2015-06-04	35.87	35.95	35.47	35.69	447492
2015-06-05	35.57	36.35	35.33	36.32	641608
2015-06-08	36.27	36.30	35.80	35.83	262839
2015-06-09	35.93	36.49	35.85	35.98	393217
2015-06-10	36.28	36.38	35.95	36.22	550017
2015-06-11	36.25	36.33	35.85	36.05	414237
2015-06-12	35.91	36.41	35.70	36.36	566310
2015-06-15	35.95	35.95	34.98	35.34	739334
2015-06-16	35.26	35.64	35.17	35.44	434347
2015-06-17	35.56	35.79	34.96	35.08	479453
2015-06-18	35.16	35.50	34.80	35.34	546078
2015-06-19	35.31	35.35	34.80	34.89	708793
2015-06-22	35.11	35.24	34.88	35.15	356636
2015-06-23	35.15	35.35	34.83	35.32	846345
2015-06-24	35.17	35.48	34.98	35.39	346703
2015-06-25	35.39	35.50	34.71	35.04	525611
2015-06-26	35.11	35.35	34.96	35.32	557756
2015-06-29	34.89	35.17	34.25	34.28	576367
2015-06-30	34.46	34.58	33.86	34.12	714846
2015-07-01	34.29	34.29	33.68	33.75	760770
2015-07-02	34.20	34.61	33.91	33.97	412478
2015-07-06	33.50	34.02	33.38	33.56	500219
2015-07-07	33.49	33.56	32.78	33.42	912021
2015-07-08	33.18	33.48	32.40	32.49	575055
2015-07-09	32.74	32.86	32.07	32.08	986201
2015-07-10	32.45	32.54	32.07	32.17	508837
2015-07-13	32.35	32.86	32.14	32.78	783718
2015-07-14	32.76	33.15	32.71	32.99	444621
2015-07-15	32.88	33.01	32.10	32.24	595762
2015-07-16	32.42	32.69	32.21	32.34	531291
2015-07-17	32.32	32.48	32.10	32.27	349861
2015-07-20	32.36	32.53	32.12	32.42	565390
2015-07-21	32.44	32.55	32.08	32.31	609159
2015-07-22	32.16	32.35	31.93	31.99	585287
2015-07-23	32.02	32.17	31.58	31.83	525107
2015-07-24	31.75	31.93	30.91	30.96	761982
2015-07-27	30.69	31.08	30.46	31.06	549738
2015-07-28	31.22	32.16	31.05	31.70	1473708
2015-07-29	31.54	33.02	31.51	32.67	1321547
2015-07-30	32.09	34.27	31.27	33.16	2274613
2015-07-31	33.03	33.05	31.21	31.69	1540037
2015-08-03	31.65	31.78	31.05	31.25	590172
2015-08-04	31.17	31.74	30.84	30.94	713064
2015-08-05	31.22	31.92	31.11	31.37	427446
2015-08-06	31.33	31.40	30.89	31.25	786088
2015-08-07	31.01	31.66	30.91	31.06	448178
2015-08-10	31.22	32.23	31.07	32.22	706909
2015-08-11	31.15	31.15	29.86	30.21	1412101
2015-08-12	29.99	30.92	29.88	30.91	1251123
2015-08-13	30.84	31.08	30.15	30.35	583901
2015-08-14	30.35	30.78	30.16	30.71	430175
2015-08-17	30.63	30.83	30.20	30.70	396835
2015-08-18	30.64	30.64	30.15	30.29	372026
2015-08-19	30.11	30.21	29.53	29.85	747381
2015-08-20	29.68	29.74	28.86	28.91	774877
2015-08-21	28.81	29.29	28.61	28.74	917956
2015-08-24	27.49	28.88	27.30	27.70	1266298
2015-08-25	28.66	28.70	27.42	27.42	1140411
2015-08-26	28.06	28.06	27.42	27.89	552027
2015-08-27	28.39	29.05	28.20	28.64	837309
2015-08-28	28.59	29.92	28.59	29.76	925347
2015-08-31	29.65	30.58	29.10	30.50	1059602
2015-09-01	29.79	30.23	28.87	29.00	1025152
2015-09-02	29.38	29.52	28.73	29.24	473154
2015-09-03	29.26	29.35	28.77	29.12	788513
2015-09-04	28.79	28.87	28.24	28.30	544899
2015-09-08	28.68	28.87	28.40	28.46	904858
2015-09-09	28.68	28.76	27.99	28.02	828985
2015-09-10	28.07	28.35	27.71	27.85	595333
2015-09-11	27.60	27.85	27.37	27.61	359195
2015-09-14	27.60	27.63	27.28	27.35	434527
2015-09-15	27.43	27.98	27.28	27.90	463310
2015-09-16	27.99	28.48	27.90	28.40	313274
2015-09-17	28.39	28.39	27.62	27.70	442476
2015-09-18	27.27	27.38	26.67	26.91	1122259
2015-09-21	26.98	27.22	26.55	26.57	537503
2015-09-22	26.07	26.51	25.91	26.22	529794
2015-09-23	26.34	26.34	25.30	25.46	408530
2015-09-24	24.97	25.21	24.48	25.10	914910
2015-09-25	25.26	25.51	24.74	24.81	685265
2015-09-28	24.40	24.56	24.04	24.41	531990
2015-09-29	24.48	24.69	23.77	24.36	513097
2015-09-30	24.56	24.94	24.16	24.89	994331
2015-10-01	25.03	25.52	24.30	24.76	954488
2015-10-02	24.57	26.13	24.40	26.08	1634883
2015-10-05	26.28	27.50	26.15	27.25	1563691
2015-10-06	27.29	28.62	27.29	28.56	1515874
2015-10-07	28.67	29.41	27.98	28.42	1498735
2015-10-08	28.42	29.45	28.33	29.24	1034681
2015-10-09	29.24	29.36	28.37	28.48	599667
2015-10-12	28.56	28.60	27.36	27.64	725558
2015-10-13	27.40	27.91	27.31	27.55	798769
2015-10-14	27.66	27.73	27.19	27.33	758818
2015-10-15	27.37	27.57	26.84	27.16	818345
2015-10-16	27.05	27.15	25.84	26.44	809573
2015-10-19	26.17	26.55	25.86	25.95	471608
2015-10-20	25.75	26.64	25.69	26.39	460841
2015-10-21	26.46	27.09	26.23	26.47	512429
2015-10-22	26.71	28.00	26.54	27.32	930928
2015-10-23	27.75	27.97	27.41	27.56	726074
2015-10-26	27.53	27.85	27.42	27.51	698113
2015-10-27	27.11	27.41	26.53	27.19	656003
2015-10-28	26.41	27.79	26.24	27.39	1259224
2015-10-29	27.21	28.08	27.21	27.72	969594
2015-10-30	27.82	28.25	27.60	28.12	1347767
2015-11-02	28.11	28.81	27.71	28.77	1586346
2015-11-03	27.78	28.16	26.59	27.82	3938097
2015-11-04	27.45	28.31	27.34	27.68	1976585
2015-11-05	27.68	28.88	27.60	28.73	1369415
2015-11-06	28.36	28.82	27.75	28.82	1089652
2015-11-09	28.72	28.81	28.11	28.23	1089885
2015-11-10	28.03	28.52	27.79	28.47	1214741
2015-11-11	28.50	28.54	27.51	27.61	1005986
2015-11-12	27.19	27.40	26.06	26.17	1229869
2015-11-13	26.06	26.45	25.73	26.19	1227821
2015-11-16	26.18	26.82	26.11	26.80	671214
2015-11-17	26.79	26.96	26.19	26.50	606639
2015-11-18	26.69	27.45	26.69	27.39	550435
2015-11-19	27.26	27.63	27.02	27.55	569886
2015-11-20	27.70	27.93	27.41	27.57	494628
2015-11-23	27.39	28.00	27.32	27.59	432158
2015-11-24	27.59	28.56	27.32	28.41	703966
2015-11-25	28.36	28.53	28.17	28.34	523400
2015-11-27	28.29	28.51	28.08	28.44	214934
2015-11-30	28.60	29.26	28.19	29.25	1190031
2015-12-01	29.18	29.33	28.77	28.86	1012586
2015-12-02	28.73	29.06	28.29	28.42	749689
2015-12-03	28.50	28.52	27.77	27.99	642939
2015-12-04	27.66	27.89	27.14	27.55	780107
2015-12-07	27.13	27.13	26.39	26.50	914880
2015-12-08	26.07	26.21	25.40	25.68	1812615
2015-12-09	25.66	26.25	25.54	25.83	760202
2015-12-10	25.77	26.19	25.70	26.08	693058
2015-12-11	25.70	25.86	25.50	25.60	536338
2015-12-14	25.45	25.64	25.07	25.57	1164956
2015-12-15	21.64	22.64	20.12	20.71	8563280
2015-12-16	20.41	20.72	17.96	18.17	9196297
2015-12-17	18.14	18.86	17.87	17.94	3157954
2015-12-18	17.94	18.26	17.71	18.10	2868228
2015-12-21	18.17	18.53	17.85	18.51	1936116
2015-12-22	18.63	19.07	18.56	19.03	1840242
2015-12-23	19.12	19.89	19.12	19.86	2266753
2015-12-24	19.80	19.98	19.46	19.55	402086
2015-12-28	19.34	19.54	18.41	18.56	1961205
2015-12-29	18.92	19.16	18.61	19.16	913114
2015-12-30	18.99	19.38	18.99	19.25	909528
2015-12-31	18.81	19.67	18.81	19.20	1409223
2016-01-04	18.77	19.38	18.22	19.21	2307837
2016-01-05	19.18	19.26	17.97	18.59	2793818
2016-01-06	18.19	18.35	17.80	17.96	1633048
2016-01-07	17.62	17.80	17.24	17.26	1840015
2016-01-08	17.39	17.56	17.07	17.18	1675334
2016-01-11	17.29	17.29	16.70	17.08	2020743
2016-01-12	17.41	17.61	16.55	16.90	2087021
2016-01-13	17.28	17.35	16.56	16.61	1161720
2016-01-14	16.81	17.04	16.26	16.89	1786366
2016-01-15	16.30	16.71	16.00	16.68	1498541
2016-01-19	16.89	16.89	15.55	15.91	1780071
2016-01-20	15.44	16.16	15.11	16.00	2394301
2016-01-21	15.90	16.53	15.68	16.27	1702097
2016-01-22	16.77	17.22	16.18	16.69	2250963
2016-01-25	16.48	16.81	16.12	16.14	1910216
2016-01-26	16.37	16.91	16.10	16.78	1716706
2016-01-27	16.67	17.51	16.33	16.99	2248884
2016-01-28	17.50	17.56	16.71	16.87	1499689
2016-01-29	16.99	17.73	16.91	17.70	1740934
2016-02-01	17.75	18.17	17.28	17.97	1719595
2016-02-02	17.50	17.74	17.05	17.12	2232529
2016-02-03	17.80	18.04	16.39	17.53	3568652
2016-02-04	17.90	19.61	17.90	19.03	5711544
2016-02-05	18.98	19.97	18.88	19.01	4201122
2016-02-08	18.76	18.92	17.61	18.12	2274418
2016-02-09	17.78	17.86	17.19	17.56	2088717
2016-02-10	17.27	17.48	16.95	17.01	1888731
2016-02-11	16.91	18.15	16.82	17.40	1989549
2016-02-12	17.90	18.26	17.25	17.86	1800643
2016-02-16	18.19	18.66	17.73	18.52	1146305
2016-02-17	18.88	19.40	18.80	19.05	1033597
2016-02-18	19.16	19.75	18.76	19.74	1872012
2016-02-19	19.34	19.57	18.93	19.55	2487140
2016-02-22	19.89	20.27	19.61	19.84	1609668
2016-02-23	19.70	20.06	19.36	19.51	1394147
2016-02-24	19.12	19.62	18.82	19.54	971581
2016-02-25	19.56	19.77	19.25	19.58	756626
2016-02-26	19.76	20.10	19.50	19.75	1726081
2016-02-29	19.86	20.32	19.86	20.13	1241185
2016-03-01	20.27	20.94	19.85	20.87	1493554
2016-03-02	20.77	21.55	20.63	21.41	1395652
2016-03-03	21.35	21.87	21.27	21.43	1013325
2016-03-04	21.67	22.15	21.29	21.71	1409085
2016-03-07	21.81	22.71	21.81	22.71	1481153
2016-03-08	22.43	22.61	21.88	22.02	1378461
2016-03-09	22.25	22.36	21.62	22.02	939073
2016-03-10	22.02	22.06	21.32	21.81	1021996
2016-03-11	22.16	22.80	22.09	22.59	1044968
2016-03-14	22.37	22.71	22.14	22.37	725868
2016-03-15	22.00	22.03	21.39	21.64	1321116
2016-03-16	21.76	22.92	21.60	22.87	1154615
2016-03-17	23.40	23.61	22.85	23.42	1039118
2016-03-18	23.02	23.04	21.96	22.19	2428220
2016-03-21	22.14	22.64	22.07	22.57	1067662
2016-03-22	22.46	22.83	22.18	22.50	1294318
2016-03-23	22.29	22.64	21.78	21.79	1355279
2016-03-24	21.53	22.19	21.20	22.16	925780
2016-03-28	22.23	22.23	21.39	21.61	1178622
2016-03-29	21.43	22.35	21.29	22.28	1085156
2016-03-30	22.55	22.66	22.14	22.41	782773
2016-03-31	22.50	22.73	22.35	22.49	805595
2016-04-01	22.19	22.66	21.91	22.41	1359310
2016-04-04	22.48	22.83	22.01	22.09	1279789
2016-04-05	21.92	22.25	21.77	21.94	986592
2016-04-06	21.93	22.17	21.50	21.98	1066546
2016-04-07	21.84	22.19	21.75	21.89	1368351
2016-04-08	22.24	22.97	22.24	22.40	820599
2016-04-11	22.62	23.09	22.57	22.64	740816
2016-04-12	22.73	23.15	22.53	22.84	1419763
2016-04-13	23.31	23.71	22.99	23.57	1333029
2016-04-14	23.66	23.78	23.34	23.40	794941
2016-04-15	23.33	23.88	23.17	23.68	731962
2016-04-18	23.56	24.08	23.25	23.76	621772
2016-04-19	24.05	24.52	23.79	23.79	919142
2016-04-20	23.85	23.94	23.62	23.62	873717
2016-04-21	23.66	24.24	23.55	23.78	691958
2016-04-22	23.86	24.26	23.83	24.09	919364
2016-04-25	24.07	24.10	23.20	23.34	922352
2016-04-26	23.60	24.08	23.36	23.98	859463
2016-04-27	24.05	24.37	23.83	24.18	712344
2016-04-28	24.15	24.25	23.61	23.69	684613
2016-04-29	23.77	23.97	23.03	23.38	1732196
2016-05-02	23.44	23.89	22.87	23.71	1622769
2016-05-03	26.24	26.24	24.57	24.95	2299856
2016-05-04	24.60	25.19	24.03	24.12	1509680
2016-05-05	24.33	24.33	23.26	23.58	1967149
2016-05-06	23.50	23.99	23.30	23.75	1197339
2016-05-09	23.29	23.40	22.47	22.49	1477039
2016-05-10	22.59	23.18	22.59	23.16	1080077
2016-05-11	23.07	23.71	22.93	23.43	1093765
2016-05-12	23.64	23.87	23.10	23.47	996516
2016-05-13	23.47	24.08	23.03	23.13	735675
2016-05-16	23.43	23.79	23.36	23.41	645463
2016-05-17	23.40	24.22	23.40	23.60	781660
2016-05-18	23.42	23.70	22.72	23.03	822724
2016-05-19	22.71	22.86	22.40	22.81	806239
2016-05-20	22.97	23.33	22.70	23.31	1009776
2016-05-23	23.18	23.62	22.96	23.47	716578
2016-05-24	23.64	24.29	23.49	24.20	885048
2016-05-25	24.34	24.97	24.26	24.96	972291
2016-05-26	25.00	25.48	24.56	24.61	755743
2016-05-27	24.44	24.70	24.34	24.38	465509
2016-05-31	24.37	24.88	24.32	24.48	514014
2016-06-01	24.21	24.63	23.80	24.28	785565
2016-06-02	24.15	24.83	24.15	24.81	517759
2016-06-03	24.92	24.99	24.47	24.93	820357
2016-06-06	25.11	25.52	25.05	25.22	1208308
2016-06-07	25.26	25.75	25.26	25.33	986975
2016-06-08	25.53	25.59	25.12	25.35	943705
2016-06-09	25.02	25.02	24.60	24.92	709047
2016-06-10	24.57	24.68	24.07	24.11	852350
2016-06-13	24.00	24.25	23.70	23.78	974307
2016-06-14	23.67	23.87	23.22	23.72	979145
2016-06-15	23.86	24.32	23.63	23.82	659939
2016-06-16	23.58	24.28	23.18	24.11	1327676
2016-06-17	24.27	24.61	23.96	24.53	1224779
2016-06-20	24.87	25.44	24.87	24.98	981421
2016-06-21	24.84	24.88	24.11	24.11	1170210
2016-06-22	24.23	24.45	24.01	24.10	749622
2016-06-23	24.51	24.88	24.47	24.67	1420590
2016-06-24	23.52	23.57	22.32	22.40	8074866
2016-06-27	22.09	22.09	21.02	21.18	1459117
2016-06-28	21.57	21.98	20.98	21.25	1674037
2016-06-29	21.57	21.70	21.32	21.52	1158065
2016-06-30	21.62	22.14	21.44	22.11	1138956
2016-07-01	22.04	22.39	22.00	22.26	860185
2016-07-05	22.03	22.14	21.58	21.81	1201960
2016-07-06	21.54	21.54	20.55	21.23	2306491
2016-07-07	20.88	21.28	20.40	20.67	1787610
2016-07-08	20.95	21.94	20.90	21.81	1067967
2016-07-11	22.03	22.34	21.95	22.15	853542
2016-07-12	22.45	22.91	22.21	22.86	1160051
2016-07-13	23.11	23.13	22.56	22.81	1012283
2016-07-14	23.12	23.24	22.85	22.96	922719
2016-07-15	23.14	23.69	23.12	23.61	1479103
2016-07-18	23.51	23.80	23.33	23.70	775581
2016-07-19	23.51	23.69	23.28	23.50	782442
2016-07-20	23.42	23.80	23.26	23.72	615914
2016-07-21	23.78	24.35	23.76	24.02	1316888
2016-07-22	23.96	24.34	23.75	24.26	1205151
2016-07-25	24.17	24.17	23.80	23.96	857098
2016-07-26	24.03	25.19	24.01	25.14	1069645
2016-07-27	25.23	25.58	24.94	25.15	1703631
2016-07-28	25.09	25.13	24.55	24.76	846901
2016-07-29	24.68	25.00	24.41	24.86	1158454
2016-08-01	24.87	25.20	24.46	24.96	1719109
2016-08-02	25.19	26.45	24.91	25.35	3056585
2016-08-03	25.35	26.20	25.18	26.15	1497486
2016-08-04	26.04	26.81	26.04	26.44	960549
2016-08-05	26.55	27.67	26.55	27.57	1146447
2016-08-08	27.83	27.96	27.51	27.58	1207443
2016-08-09	27.61	28.12	27.42	27.38	1332131
2016-08-10	27.74	28.27	27.37	28.11	1331645
2016-08-11	28.61	29.17	28.01	28.81	1764356
2016-08-12	28.81	28.92	28.42	28.55	991262
2016-08-15	28.91	29.21	28.81	28.94	1264285
2016-08-16	28.90	29.01	28.73	28.80	571365
2016-08-17	28.72	28.74	28.42	28.58	785166
2016-08-18	28.58	28.72	28.23	28.71	834728
2016-08-19	28.52	28.93	28.44	28.89	782796
2016-08-22	28.51	28.80	28.42	28.71	711782
2016-08-23	28.85	29.31	28.78	28.87	869580
2016-08-24	28.75	28.94	28.43	28.49	724989
2016-08-25	28.47	28.58	28.27	28.45	1223151
2016-08-26	28.66	28.77	28.12	28.32	691960
2016-08-29	28.29	28.80	28.15	28.23	1467760
2016-08-30	28.30	28.58	28.18	28.41	1107672
2016-08-31	28.28	28.45	27.82	27.96	703076
2016-09-01	28.00	28.00	27.40	27.74	915706
2016-09-02	28.06	28.42	27.91	28.36	648931
2016-09-06	28.42	28.46	28.02	28.19	526710
2016-09-07	28.10	28.27	27.93	28.07	1081765
2016-09-08	28.12	28.22	27.90	27.92	551376
2016-09-09	27.60	27.68	26.61	26.62	854180
2016-09-12	26.10	27.48	26.10	27.40	1145155
2016-09-13	26.88	27.34	26.66	26.92	874303
2016-09-14	26.90	27.49	26.90	27.19	1409263
2016-09-15	27.26	27.69	27.17	27.59	932733
2016-09-16	27.31	27.48	27.00	27.19	945204
2016-09-19	27.60	27.72	27.38	27.46	731909
2016-09-20	27.68	27.94	27.56	27.56	886876
2016-09-21	27.90	28.31	27.57	28.28	758161
2016-09-22	28.70	28.70	28.28	28.52	693490
2016-09-23	28.28	28.48	27.85	27.86	460974
2016-09-26	27.73	28.06	27.57	27.73	562431
2016-09-27	27.55	27.91	27.39	27.84	832016
2016-09-28	28.24	28.77	27.94	28.76	778027
2016-09-29	28.76	28.98	28.33	28.51	854932
2016-09-30	28.71	29.35	28.52	29.02	1017476
2016-10-03	28.90	29.07	28.76	28.92	553441
2016-10-04	28.99	29.14	28.38	28.56	553050
2016-10-05	28.82	29.83	28.73	29.50	860951
2016-10-06	29.38	29.87	29.18	29.82	536917
2016-10-07	29.68	29.85	29.26	29.29	631529
2016-10-10	29.69	29.79	29.05	29.06	990578
2016-10-11	29.15	29.29	28.42	28.50	861106
2016-10-12	28.50	28.87	28.36	28.68	1644488
2016-10-13	28.16	28.51	28.07	28.20	1153096
2016-10-14	28.47	28.95	28.36	28.59	673534
2016-10-17	28.77	28.82	28.38	28.40	511554
2016-10-18	28.91	28.92	28.09	28.15	651082
2016-10-19	28.33	28.92	28.09	28.79	679630
2016-10-20	28.36	29.31	28.36	29.30	1259142
2016-10-21	28.88	29.51	28.83	29.47	1138331
2016-10-24	29.91	29.99	28.92	29.56	1129899
2016-10-25	29.30	29.64	28.41	29.49	3344407
2016-10-26	29.46	29.81	28.85	28.89	1740011
2016-10-27	28.13	28.55	26.79	26.96	2918490
2016-10-28	27.12	28.24	27.01	27.60	1475731
2016-10-31	28.18	28.65	28.00	28.31	1560904
2016-11-01	28.47	28.50	27.67	27.77	1438194
2016-11-02	27.74	27.98	27.64	27.77	750361
2016-11-03	27.85	28.42	27.55	28.13	883287
2016-11-04	28.14	29.00	27.95	28.43	1285829
2016-11-07	29.22	29.46	29.03	29.23	1211183
2016-11-08	29.23	29.45	29.02	29.08	1142458
2016-11-09	29.24	31.93	29.24	31.79	2625864
2016-11-10	32.40	34.18	32.10	33.72	3848415
2016-11-11	33.65	34.26	33.44	34.22	1859170
2016-11-14	34.35	35.37	34.15	34.51	1780081
2016-11-15	34.40	34.66	33.88	34.63	1156847
2016-11-16	34.29	34.69	34.00	34.36	1161408
2016-11-17	34.45	34.64	33.44	33.57	1301451
2016-11-18	33.44	33.55	33.19	33.28	886859
2016-11-21	33.62	33.83	33.41	33.67	1038272
2016-11-22	34.30	34.30	33.64	34.15	768885
2016-11-23	34.41	35.48	34.20	35.47	1222208
2016-11-25	35.47	35.51	35.11	35.50	399006
2016-11-28	35.35	35.35	34.32	34.33	796137
2016-11-29	34.24	34.24	33.64	33.67	653463
2016-11-30	34.84	34.89	34.10	34.49	839160
2016-12-01	35.12	35.66	34.53	34.67	727280
2016-12-02	34.62	34.72	33.86	34.17	861319
2016-12-05	35.09	35.09	33.99	34.14	668679
2016-12-06	33.85	33.85	33.22	33.64	1159832
2016-12-07	33.66	34.12	33.42	34.05	941800
2016-12-08	34.11	34.25	33.26	34.21	2055008
2016-12-09	33.67	33.97	33.49	33.75	1286919
2016-12-12	33.90	34.28	32.72	33.19	1248481
2016-12-13	33.41	33.56	32.62	32.88	1444961
2016-12-14	32.77	33.14	32.10	32.13	863917
2016-12-15	31.98	33.04	31.83	32.79	994393
2016-12-16	32.81	33.03	32.09	32.82	1707480
2016-12-19	32.18	32.65	31.89	32.47	635264
2016-12-20	33.27	33.88	32.46	33.63	1534867
2016-12-21	33.62	33.64	32.78	32.93	1146565
2016-12-22	32.86	33.06	31.98	32.50	891589
2016-12-23	32.45	32.97	32.36	32.50	318889
2016-12-27	32.55	32.77	32.22	32.45	404579
2016-12-28	32.55	32.71	31.42	31.54	437445
2016-12-29	31.55	31.74	31.24	31.52	358307
2016-12-30	31.61	31.69	31.12	31.26	396945
2017-01-03	31.92	32.70	31.28	31.90	737971
2017-01-04	32.06	32.46	31.77	32.40	701555
2017-01-05	32.29	33.19	32.10	32.32	705062
2017-01-06	32.44	32.58	32.02	32.21	433909
2017-01-09	32.06	32.25	31.40	31.73	570845
2017-01-10	32.81	34.18	32.46	33.78	1479978
2017-01-11	34.33	35.38	33.70	35.37	1553715
2017-01-12	35.41	35.43	33.87	34.56	756334
2017-01-13	35.20	36.12	34.90	35.24	964959
2017-01-17	35.00	35.00	34.02	34.28	642011
2017-01-18	34.13	34.70	34.13	34.61	849009
2017-01-19	34.80	35.31	34.17	34.46	645911
2017-01-20	34.53	34.77	34.39	34.69	779343
2017-01-23	34.54	34.75	33.71	34.22	850229
2017-01-24	34.76	36.06	34.12	35.75	541067
2017-01-25	36.00	36.78	35.97	36.62	1425053
2017-01-26	36.60	36.68	35.67	35.90	728475
2017-01-27	36.05	36.46	35.93	36.42	521107
2017-01-30	35.39	36.05	35.32	36.01	755856
2017-01-31	35.98	35.98	34.84	35.74	956983
2017-02-01	35.94	36.49	35.67	36.18	1403196
2017-02-02	36.54	38.49	36.22	36.71	2615442
2017-02-03	37.69	38.09	36.89	37.96	1700322
2017-02-06	37.70	38.04	37.45	37.82	908882
2017-02-07	37.51	38.32	37.51	37.60	749322
2017-02-08	37.46	37.51	36.84	36.92	1290929
2017-02-09	37.01	37.83	36.80	37.50	935446
2017-02-10	37.79	38.26	37.53	38.09	657754
2017-02-13	38.39	38.94	38.39	38.88	1016277
2017-02-14	38.59	38.74	38.22	38.68	1027548
2017-02-15	38.36	39.17	38.17	39.01	801141
2017-02-16	39.01	39.15	38.71	39.04	760080
2017-02-17	38.84	38.87	38.23	38.83	857709
2017-02-21	38.85	39.16	38.73	38.98	529032
2017-02-22	38.60	39.07	38.43	38.59	750261
2017-02-23	38.82	39.20	37.28	37.42	945155
2017-02-24	36.85	37.65	36.37	37.63	928380
2017-02-27	37.47	37.94	37.00	37.71	989998
2017-02-28	37.58	38.14	37.06	37.09	1502794
2017-03-01	38.05	39.94	38.05	39.16	1725789
2017-03-02	38.90	39.02	37.51	37.66	704054
2017-03-03	37.77	38.05	37.39	38.01	990355
2017-03-06	37.38	38.65	37.38	38.55	797096
2017-03-07	38.39	38.77	38.14	38.25	802709
2017-03-08	38.47	38.81	37.91	38.26	848642
2017-03-09	38.08	38.26	36.52	36.89	962710
2017-03-10	37.33	37.84	36.88	37.38	603951
2017-03-13	37.37	37.71	37.31	37.56	388334
2017-03-14	37.07	37.65	36.71	37.58	500899
2017-03-15	37.76	39.30	37.64	39.03	838391
2017-03-16	39.12	39.31	38.70	38.74	779833
2017-03-17	38.78	39.02	38.56	38.81	1126092
2017-03-20	38.86	38.90	38.12	38.54	698785
2017-03-21	39.12	39.12	37.18	37.38	616542
2017-03-22	37.18	37.53	36.86	37.13	846097
2017-03-23	37.22	37.58	36.90	37.27	509986
2017-03-24	37.34	37.74	36.75	37.08	647036
2017-03-27	35.71	36.78	35.58	36.71	685338
2017-03-28	36.64	37.66	36.48	37.58	356069
2017-03-29	37.54	38.42	37.54	38.33	560403
2017-03-30	38.32	38.74	38.14	38.73	589504
2017-03-31	38.52	39.45	38.28	39.23	914113
2017-04-03	39.32	39.47	38.30	38.61	1261893
2017-04-04	38.66	39.64	38.66	39.33	1374715
2017-04-05	39.75	39.93	38.64	38.85	811128
2017-04-06	38.96	39.52	38.48	39.23	568926
2017-04-07	39.22	39.85	38.99	39.31	712260
2017-04-10	39.33	40.21	39.33	39.48	875109
2017-04-11	39.46	39.82	38.99	39.78	442576
2017-04-12	39.50	39.50	37.29	37.33	1065118
2017-04-13	37.19	37.71	36.40	36.43	1102901
2017-04-17	36.72	37.38	36.40	37.29	1606296
2017-04-18	36.92	37.71	36.76	37.48	852380
2017-04-19	37.74	37.98	36.95	37.15	628770
2017-04-20	37.64	38.18	37.28	38.06	751025
2017-04-21	38.27	38.34	37.10	37.66	610518
2017-04-24	39.08	39.51	38.55	39.33	1087581
2017-04-25	40.00	40.92	39.96	40.48	1495383
2017-04-26	42.57	43.09	41.82	42.40	2137784
2017-04-27	42.40	42.99	41.54	41.62	1055220
2017-04-28	41.80	41.93	41.34	41.58	1092843
2017-05-01	41.90	41.90	41.23	41.52	933821
2017-05-02	41.58	42.08	41.23	41.50	767491
2017-05-03	41.01	41.31	40.62	41.20	1184405
2017-05-04	40.97	41.42	40.00	40.06	1357833
2017-05-05	40.19	40.43	39.69	40.12	912236
2017-05-08	39.88	40.02	39.31	39.55	909364
2017-05-09	39.74	39.86	38.95	39.25	893605
2017-05-10	39.33	40.15	39.29	39.77	914165
2017-05-11	39.64	39.64	38.59	38.90	594223
2017-05-12	38.93	38.93	38.04	38.45	713075
2017-05-15	38.99	39.36	38.09	38.48	888599
2017-05-16	38.75	38.99	37.61	38.42	883184
2017-05-17	37.54	37.75	37.07	37.11	856657
2017-05-18	36.78	37.38	36.14	37.15	874309
2017-05-19	37.48	38.78	37.46	38.35	903890
2017-05-22	38.63	38.80	37.97	38.72	669818
2017-05-23	38.81	39.24	38.27	39.00	799912
2017-05-24	39.07	39.18	38.43	38.80	793926
2017-05-25	39.29	39.29	38.35	38.67	507873
2017-05-26	38.56	38.87	38.40	38.78	478100
2017-05-30	38.62	38.94	38.40	38.67	335244
2017-05-31	38.17	38.68	37.66	38.47	610455
2017-06-01	38.60	39.46	38.32	39.05	611290
2017-06-02	39.10	39.80	38.74	39.60	813370
2017-06-05	39.42	39.43	38.89	39.11	487534
2017-06-06	38.73	39.33	38.21	39.16	728622
2017-06-07	39.24	39.72	38.76	39.18	879552
2017-06-08	39.14	40.89	38.83	40.75	715806
2017-06-09	40.74	41.93	40.74	41.91	1100376
2017-06-12	42.00	42.62	41.61	42.02	912399
2017-06-13	42.11	42.22	41.27	41.62	1102735
2017-06-14	41.63	41.63	39.93	40.13	856137
2017-06-15	39.37	40.80	39.37	40.79	460678
2017-06-16	40.51	41.05	40.22	40.58	847207
2017-06-19	40.58	41.33	40.58	40.82	542987
2017-06-20	40.51	40.75	39.38	39.45	965967
2017-06-21	39.55	39.55	36.98	37.00	1530987
2017-06-22	37.17	37.37	36.34	37.07	1738671
2017-06-23	37.16	38.08	36.57	37.91	4017591
2017-06-26	37.87	38.32	37.02	37.17	1080802
2017-06-27	37.28	37.39	36.86	37.04	871381
2017-06-28	37.56	38.44	37.18	38.18	771291
2017-06-29	38.01	38.42	37.06	37.27	930859
2017-06-30	37.64	37.86	37.19	37.42	849504
2017-07-03	37.83	38.62	37.45	38.42	335803
2017-07-05	38.32	38.53	37.80	38.33	476598
2017-07-06	37.90	39.18	37.90	38.31	663018
2017-07-07	38.36	38.99	38.01	38.94	518782
2017-07-10	38.78	39.78	38.57	39.24	674364
2017-07-11	39.21	39.65	38.78	39.23	400327
2017-07-12	39.60	39.89	38.52	38.53	1101966
2017-07-13	38.46	38.55	37.97	38.31	926633
2017-07-14	38.42	39.10	38.29	38.76	322534
2017-07-17	38.75	39.10	38.32	39.00	576937
2017-07-18	38.93	39.08	38.40	38.43	772738
2017-07-19	38.48	39.25	38.24	39.08	552396
2017-07-20	39.17	39.25	38.32	38.46	1019787
2017-07-21	38.35	38.35	37.36	37.88	912692
2017-07-24	37.89	38.35	37.54	38.28	515081
2017-07-25	38.89	39.56	38.67	39.44	1313233
2017-07-26	39.52	39.52	37.69	37.72	816228
2017-07-27	37.93	38.35	37.59	37.94	907026
2017-07-28	37.73	37.81	36.95	37.35	1127572
2017-07-31	37.49	37.49	36.70	36.90	897846
2017-08-01	36.97	37.64	36.33	37.50	1343704
2017-08-02	37.26	37.82	36.60	37.39	1221486
2017-08-03	32.85	35.75	32.23	35.47	3997915
2017-08-04	36.30	37.08	36.08	36.66	2078431
2017-08-07	36.56	36.90	36.41	36.75	1007575
2017-08-08	36.61	37.07	36.31	36.46	773782
2017-08-09	36.29	36.37	35.66	35.72	655998
2017-08-10	35.51	35.69	34.24	34.36	1529281
2017-08-11	34.05	34.62	33.48	34.08	1525656
2017-08-14	34.42	34.77	34.27	34.51	1141444
2017-08-15	34.50	34.79	33.81	33.77	1499857
2017-08-16	33.96	34.19	33.57	33.74	1698284
2017-08-17	34.08	34.27	33.39	33.41	1597508
2017-08-18	33.00	33.66	32.93	33.40	1141504
2017-08-21	33.49	33.82	33.38	33.48	1344252
2017-08-22	33.61	35.18	33.56	35.12	1529390
2017-08-23	34.76	35.00	34.74	34.77	814178
2017-08-24	34.81	34.87	34.03	34.58	637594
2017-08-25	34.80	35.51	34.80	35.20	997522
2017-08-28	35.36	35.57	34.29	34.74	966459
2017-08-29	34.26	34.66	34.02	34.42	990201
2017-08-30	34.37	35.35	34.33	35.23	1021166
2017-08-31	35.91	35.91	34.95	35.00	816392
2017-09-01	35.16	35.66	34.93	35.54	923411
2017-09-05	35.64	35.73	34.95	35.10	1084661
2017-09-06	35.33	35.40	34.72	34.85	629681
2017-09-07	34.87	35.12	34.03	34.41	524323
2017-09-08	34.40	35.34	34.35	35.28	485855
2017-09-11	35.65	36.25	35.43	36.20	907634
2017-09-12	36.43	37.01	36.40	36.98	880197
2017-09-13	36.89	37.37	36.76	37.16	596932
2017-09-14	37.14	37.14	36.45	36.52	484871
2017-09-15	36.63	37.99	36.39	37.74	1302242
2017-09-18	37.86	38.99	37.86	38.27	1086731
2017-09-19	38.27	39.11	38.12	39.00	1166267
2017-09-20	39.05	39.61	38.70	39.45	1138347
2017-09-21	39.40	39.43	38.99	39.01	832111
2017-09-22	39.00	39.66	38.81	39.32	731270
2017-09-25	39.36	39.64	38.97	39.47	568718
2017-09-26	39.56	39.71	39.26	39.48	1039332
2017-09-27	39.81	40.71	39.32	40.12	647121
2017-09-28	40.02	40.22	39.47	40.10	1088416
2017-09-29	40.08	40.78	39.91	40.34	906099
2017-10-02	40.27	40.88	40.07	40.88	624967
2017-10-03	41.00	41.09	40.70	40.99	582006
2017-10-04	41.00	41.30	40.60	40.82	459763
2017-10-05	40.89	41.05	40.49	40.64	421798
2017-10-06	40.18	40.82	39.89	40.51	810421
2017-10-09	40.59	40.82	40.24	40.57	7297663
2017-10-10	41.08	41.25	40.40	40.61	566258
2017-10-11	40.67	41.29	40.60	41.03	609367
2017-10-12	40.95	41.81	40.95	41.76	696970
2017-10-13	41.99	42.34	41.64	42.23	830109
2017-10-16	42.73	42.86	42.08	42.40	679592
2017-10-17	42.79	42.79	42.24	42.36	526976
2017-10-18	42.49	42.67	42.12	42.19	900713
2017-10-19	41.90	42.30	41.63	42.30	362979
2017-10-20	42.51	42.99	42.38	42.79	420057
2017-10-23	42.83	42.86	42.01	42.34	504309
2017-10-24	42.88	43.62	42.73	43.20	920081
2017-10-25	43.04	43.04	42.11	42.57	572120
2017-10-26	42.79	43.02	42.53	42.84	236295
2017-10-27	42.70	43.01	42.22	43.01	694645
2017-10-30	42.71	42.92	42.42	42.57	1008694
2017-10-31	42.97	43.82	42.87	43.65	1107069
2017-11-01	43.99	43.99	42.78	43.34	1216782
2017-11-02	46.43	48.89	45.87	47.42	3109133
2017-11-03	47.50	47.50	46.39	46.78	1444950
2017-11-06	46.84	46.84	45.67	45.86	1136248
2017-11-07	46.01	46.10	45.15	45.38	766887
2017-11-08	45.40	45.47	44.73	44.89	873690
2017-11-09	44.00	44.78	43.72	44.13	852528
2017-11-10	44.02	44.38	43.70	44.06	561094
2017-11-13	43.37	43.88	43.18	43.73	611002
2017-11-14	43.40	43.72	43.21	43.56	580449
2017-11-15	42.82	42.98	42.26	42.34	804891
2017-11-16	42.54	43.53	42.54	43.07	803834
2017-11-17	42.81	43.82	42.70	43.78	586923
2017-11-20	43.78	44.15	43.72	44.09	534845
2017-11-21	44.30	44.74	44.30	44.74	463211
2017-11-22	45.23	45.23	44.27	44.37	514927
2017-11-24	44.86	45.23	44.30	44.63	277994
2017-11-27	44.64	44.81	44.02	44.70	870137
2017-11-28	44.67	45.79	44.34	45.70	755969
2017-11-29	45.69	45.97	45.04	45.39	510756
2017-11-30	45.64	46.78	45.41	46.62	862259
2017-12-01	46.55	46.67	44.75	46.58	858818
2017-12-04	46.95	47.39	46.41	46.46	1010524
2017-12-05	46.41	46.57	45.58	45.78	835629
2017-12-06	45.48	45.90	45.19	45.65	568575
2017-12-07	45.35	45.80	44.95	45.65	646865
2017-12-08	46.05	46.14	45.42	45.57	592655
2017-12-11	45.60	46.15	45.26	45.96	1509874
2017-12-12	46.14	48.30	45.70	47.27	2505864
2017-12-13	47.75	48.91	47.69	48.31	1764430
2017-12-14	48.44	48.84	46.12	46.57	1092855
2017-12-15	46.67	47.70	46.58	46.78	1403761
2017-12-18	47.72	48.40	47.41	48.04	1197920
2017-12-19	48.22	48.64	47.97	48.38	699932
2017-12-20	48.60	49.31	48.31	48.33	1405368
2017-12-21	48.63	49.12	48.13	48.97	1433964
2017-12-22	48.97	49.00	47.59	48.57	580045
2017-12-26	48.30	48.57	48.15	48.50	519719
2017-12-27	48.60	48.95	48.30	48.53	698079
2017-12-28	48.48	48.73	47.88	48.46	477400
2017-12-29	48.64	48.96	48.17	48.41	392321
2018-01-02	48.61	49.65	48.38	49.32	846251
2018-01-03	49.41	49.58	48.85	49.48	630366
2018-01-04	49.75	50.19	49.47	50.00	741646
2018-01-05	50.25	51.07	49.73	50.24	833506
2018-01-08	50.12	50.34	49.72	50.29	426144
2018-01-09	50.37	51.01	50.02	50.79	618115
2018-01-10	50.53	50.81	49.76	50.28	829277
2018-01-11	50.49	51.41	50.30	51.38	519340
2018-01-12	51.62	52.35	51.35	51.92	698565
2018-01-16	52.12	52.52	50.51	50.95	1097729
2018-01-17	51.18	51.18	50.23	50.26	912532
2018-01-18	50.47	50.77	49.88	49.98	1021464
2018-01-19	50.09	51.25	49.80	51.25	916744
2018-01-22	51.45	51.57	50.27	50.92	980561
2018-01-23	50.65	50.86	48.90	49.16	1332011
2018-01-24	49.48	50.16	49.00	49.87	1793041
2018-01-25	50.18	50.18	49.11	49.72	1186041
2018-01-26	49.85	49.97	49.24	49.78	499992
2018-01-29	49.83	50.25	49.54	49.57	1100170
2018-01-30	49.00	49.21	48.14	48.93	1215153
2018-01-31	49.24	49.42	48.52	48.78	957388
2018-02-01	48.48	49.36	47.95	49.21	1516185
2018-02-02	48.72	49.49	45.89	46.68	3193006
2018-02-05	45.03	46.01	43.85	44.47	2553894
2018-02-06	43.27	45.22	42.92	45.02	2532951
2018-02-07	44.62	45.18	43.94	44.11	1765912
2018-02-08	44.14	44.23	42.59	42.60	1469698
2018-02-09	43.25	43.45	40.84	42.59	2275896
2018-02-12	42.54	43.01	41.83	42.53	1330870
2018-02-13	42.05	43.09	41.90	43.00	1013450
2018-02-14	42.39	44.03	42.15	43.87	1214491
2018-02-15	43.99	44.22	43.14	44.19	839183
2018-02-16	43.93	44.67	43.75	44.25	1087263
2018-02-20	43.83	44.58	43.27	43.49	900749
2018-02-21	43.65	44.79	43.62	44.39	1085537
2018-02-22	44.63	45.43	44.45	44.65	828846
2018-02-23	45.05	45.23	43.57	43.98	911907
2018-02-26	44.20	44.36	43.32	44.13	968643
2018-02-27	43.99	44.56	43.12	43.15	794647
2018-02-28	43.12	43.12	41.14	41.20	1239266
2018-03-01	41.52	41.75	40.24	40.76	1320438
2018-03-02	40.26	41.19	39.51	41.03	1101084
2018-03-05	40.78	42.34	40.73	42.18	1212849
2018-03-06	42.40	43.56	42.40	43.22	825305
2018-03-07	42.78	43.76	42.63	43.62	971828
2018-03-08	43.82	44.01	42.96	43.83	541696
2018-03-09	44.30	45.72	44.17	45.61	861914
2018-03-12	45.61	45.91	44.66	45.02	788666
2018-03-13	45.27	45.51	44.70	44.89	922565
2018-03-14	45.27	45.27	43.64	43.90	1414630
2018-03-15	44.00	44.34	42.96	43.00	783401
2018-03-16	42.94	43.93	42.81	43.70	1231561
2018-03-19	43.50	43.69	42.16	42.95	685835
2018-03-20	43.25	44.42	43.13	43.13	670400
2018-03-21	43.47	44.28	43.27	43.69	657255
2018-03-22	43.05	43.08	41.22	41.50	1337247
2018-03-23	41.56	41.94	40.46	40.56	1433800
2018-03-26	41.51	41.78	40.15	41.70	935233
2018-03-27	41.70	41.70	40.43	40.63	950265
2018-03-28	40.63	40.88	39.40	39.51	1236125
2018-03-29	39.93	40.85	39.93	40.16	1696471
2018-04-02	40.11	40.20	38.02	38.58	1149828
2018-04-03	38.92	39.44	38.47	39.25	931664
2018-04-04	38.40	39.98	38.40	39.83	1346804
2018-04-05	40.05	41.19	40.05	40.79	846637
2018-04-06	40.32	40.64	38.77	39.21	1010085
2018-04-09	39.60	40.23	39.11	39.46	829296
2018-04-10	40.21	40.90	39.83	40.28	1109517
2018-04-11	39.92	40.40	39.70	40.05	499292
2018-04-12	40.29	40.78	40.10	40.58	612158
2018-04-13	40.89	40.92	39.84	39.99	874691
2018-04-16	40.37	40.65	40.13	40.26	934846
2018-04-17	40.60	41.01	40.20	40.42	851145
2018-04-18	40.84	41.38	40.52	41.07	729666
2018-04-19	41.07	41.51	40.33	40.41	766483
2018-04-20	40.27	40.50	39.49	40.05	1035133
2018-04-23	40.13	40.59	38.93	39.00	1096418
2018-04-24	39.44	39.78	36.55	37.29	1543892
2018-04-25	37.21	37.99	36.85	37.49	1006627
2018-04-26	37.62	37.62	36.61	36.93	1607371
2018-04-27	36.83	37.08	36.41	36.99	1530981
2018-04-30	37.12	37.41	36.45	36.45	884996
2018-05-01	36.22	36.93	35.48	36.81	1320446
2018-05-02	36.95	37.74	36.90	37.41	1490779
2018-05-03	37.51	38.02	34.37	36.85	2817096
2018-05-04	36.64	38.56	36.31	38.05	1581677
2018-05-07	38.29	39.33	38.26	38.98	813456
2018-05-08	38.95	39.61	38.93	39.52	866749
2018-05-09	39.67	39.99	39.17	39.90	649795
2018-05-10	40.14	40.17	39.68	40.04	1008124
2018-05-11	40.02	40.02	39.04	39.16	737296
2018-05-14	39.21	39.32	38.85	38.95	650409
2018-05-15	38.65	39.35	38.56	38.92	668000
2018-05-16	39.04	39.55	38.81	39.09	626525
2018-05-17	39.11	39.82	38.92	39.73	556766
2018-05-18	39.76	40.30	39.61	39.64	545861
2018-05-21	40.01	40.48	39.90	40.44	371086
2018-05-22	40.51	40.94	39.59	39.66	464191
2018-05-23	39.21	39.38	38.80	39.14	643857
2018-05-24	39.04	39.51	38.76	39.35	573858
2018-05-25	39.11	39.36	38.39	38.62	611924
2018-05-29	38.21	38.69	37.43	38.03	572132
2018-05-30	38.43	39.13	38.23	38.71	589161
2018-05-31	38.70	38.77	37.00	37.23	863276
2018-06-01	37.54	37.90	37.16	37.29	963712
2018-06-04	37.41	37.49	36.87	37.18	1033257
2018-06-05	37.23	37.97	37.23	37.92	903425
2018-06-06	38.09	38.59	37.85	38.54	443269
2018-06-07	38.57	38.98	38.46	38.56	379593
2018-06-08	38.53	38.81	38.29	38.78	478281
2018-06-11	38.86	39.18	38.67	38.93	357155
2018-06-12	38.91	39.18	38.48	38.68	923759
2018-06-13	38.73	38.73	38.07	38.11	370297
2018-06-14	38.28	38.61	37.76	38.29	568502
2018-06-15	37.93	38.02	36.97	37.65	1504304
2018-06-18	37.23	37.86	37.23	37.63	728333
2018-06-19	37.23	37.51	36.16	36.34	1244005
2018-06-20	36.72	37.64	36.37	37.43	1151888
2018-06-21	36.28	36.37	34.64	35.10	2833670
2018-06-22	35.59	36.66	35.57	36.14	2162905
2018-06-25	35.79	35.84	34.90	35.44	864626
2018-06-26	35.55	36.39	35.18	35.68	1186167
2018-06-27	36.02	36.65	35.73	35.89	1275129
2018-06-28	35.83	36.17	35.52	36.07	1054978
2018-06-29	36.21	37.07	35.88	35.90	649938
2018-07-02	35.32	35.76	34.87	35.62	550015
2018-07-03	35.87	36.13	35.38	35.48	292790
2018-07-05	35.76	35.91	35.35	35.76	451034
2018-07-06	35.69	35.85	35.37	35.66	455991
2018-07-09	35.80	36.74	35.80	36.46	703087
2018-07-10	36.54	37.15	36.40	36.99	759591
2018-07-11	36.50	36.65	36.00	36.12	954838
2018-07-12	36.38	36.62	35.60	36.15	682897
2018-07-13	36.23	37.25	36.23	36.94	529543
2018-07-16	36.94	37.11	36.00	36.25	1151060
2018-07-17	36.16	37.35	36.11	37.10	1207821
2018-07-18	37.12	37.86	36.65	37.58	731948
2018-07-19	37.39	38.19	37.01	37.98	850007
2018-07-20	37.95	38.04	37.29	37.42	1257248
2018-07-23	37.24	37.24	36.34	36.43	1468577
2018-07-24	36.95	37.38	36.32	36.44	2010995
2018-07-25	36.32	36.39	35.32	36.24	3841131
2018-07-26	36.26	38.22	36.26	37.80	1945102
2018-07-27	37.96	38.11	37.14	37.49	613898
2018-07-30	37.72	38.37	37.46	37.49	918362
2018-07-31	37.76	39.31	37.65	38.96	1357412
2018-08-01	38.75	38.75	37.51	37.74	1099463
2018-08-02	37.25	38.40	36.89	37.87	476141
2018-08-03	38.03	38.38	37.66	37.99	600003
2018-08-06	38.01	38.62	37.75	38.48	1187694
2018-08-07	41.06	43.00	40.03	41.03	1602827
2018-08-08	40.60	40.97	39.84	40.26	1109693
2018-08-09	40.34	40.57	39.69	39.72	667610
2018-08-10	39.39	39.47	38.82	38.83	724119
2018-08-13	38.79	38.83	38.20	38.59	668935
2018-08-14	38.70	39.55	38.52	38.60	995600
2018-08-15	38.16	38.17	37.20	38.05	924678
2018-08-16	38.28	38.67	38.06	38.63	606853
2018-08-17	38.50	39.37	38.34	39.19	430381
2018-08-20	39.44	39.87	39.39	39.75	361714
2018-08-21	39.82	40.84	39.77	40.81	763902
2018-08-22	40.76	40.98	40.30	40.39	1071491
2018-08-23	40.34	40.36	39.40	39.68	452520
2018-08-24	39.82	39.90	39.57	39.83	346310
2018-08-27	40.06	40.85	39.86	40.83	417785
2018-08-28	41.00	41.34	40.68	40.97	597210
2018-08-29	41.10	41.30	40.45	41.22	362693
2018-08-30	41.06	41.06	40.37	40.62	370882
2018-08-31	40.44	40.95	40.28	40.84	396588
2018-09-04	40.76	40.79	40.12	40.51	625714
2018-09-05	40.40	41.25	40.22	41.17	429665
2018-09-06	41.26	41.50	40.35	40.50	669512
2018-09-07	40.08	40.37	39.80	40.16	556405
2018-09-10	41.68	42.90	41.44	42.07	873952
2018-09-11	41.81	42.26	41.45	41.68	828116
2018-09-12	41.65	42.59	41.52	42.49	750385
2018-09-13	42.88	43.32	42.69	42.94	612141
2018-09-14	42.94	43.43	42.80	43.17	734753
2018-09-17	43.28	43.63	42.93	43.40	891677
2018-09-18	43.64	43.72	42.80	43.60	440564
2018-09-19	43.62	44.33	43.62	44.08	938206
2018-09-20	44.40	44.94	44.28	44.92	807124
2018-09-21	44.94	45.10	44.51	44.64	1446538
2018-09-24	44.62	44.91	43.73	44.74	855212
2018-09-25	44.80	45.05	44.38	44.89	713630
2018-09-26	44.89	45.00	43.73	43.78	574727
2018-09-27	43.90	44.18	43.52	44.07	556545
2018-09-28	43.87	43.94	43.23	43.56	662049
2018-10-01	44.02	44.22	43.20	43.43	680065
2018-10-02	43.46	43.79	43.10	43.28	468215
2018-10-03	43.97	44.81	43.38	44.34	534424
2018-10-04	44.00	44.48	43.70	44.12	666833
2018-10-05	44.04	44.34	42.91	43.29	530903
2018-10-08	43.13	43.39	42.49	43.31	591009
2018-10-09	43.01	43.14	42.51	42.65	881450
2018-10-10	42.40	42.47	40.74	40.79	1091020
2018-10-11	40.42	41.64	39.73	39.75	923558
2018-10-12	40.45	40.47	38.13	38.61	1161762
2018-10-15	38.42	38.74	37.97	38.45	1218437
2018-10-16	38.79	39.16	38.15	38.99	817656
2018-10-17	38.65	38.98	37.92	38.28	474011
2018-10-18	37.76	37.95	36.35	36.57	1029669
2018-10-19	36.54	36.77	35.14	35.59	1358047
2018-10-22	35.73	36.07	35.46	35.94	867454
2018-10-23	34.84	35.41	33.83	35.09	1557953
2018-10-24	35.18	35.36	33.15	33.21	1249484
2018-10-25	33.68	33.95	33.44	33.63	987653
2018-10-26	33.03	34.47	32.91	33.90	876404
2018-10-29	34.63	35.46	33.72	34.31	1092821
2018-10-30	34.22	35.11	33.93	35.03	768220
2018-10-31	35.68	36.07	35.32	35.45	735963
2018-11-01	35.68	38.12	35.40	37.97	1688195
2018-11-02	38.51	38.64	37.77	38.61	1064536
2018-11-05	38.87	39.39	38.37	38.94	1306823
2018-11-06	38.11	39.74	36.79	38.99	2053771
2018-11-07	38.87	41.07	38.87	40.95	1148439
2018-11-08	40.88	41.91	40.47	41.11	1022070
2018-11-09	40.68	40.82	39.02	39.46	713903
2018-11-12	39.43	39.49	38.36	38.44	806350
2018-11-13	38.59	40.12	38.59	38.85	1358617
2018-11-14	39.38	40.45	39.05	39.75	1090887
2018-11-15	39.58	41.30	39.41	41.15	667145
2018-11-16	41.00	41.20	40.30	40.83	992134
2018-11-19	40.72	41.01	40.01	40.14	563588
2018-11-20	39.44	39.86	38.74	39.25	595353
2018-11-21	39.59	40.31	39.35	39.53	641949
2018-11-23	38.88	39.75	38.88	39.33	272904
2018-11-26	39.80	40.62	39.63	40.48	572481
2018-11-27	40.20	40.44	39.33	39.55	378256
2018-11-28	39.67	41.17	39.09	41.17	838565
2018-11-29	40.96	41.34	40.27	41.14	458816
2018-11-30	40.94	42.05	40.65	41.82	816540
2018-12-03	43.10	43.98	42.23	42.53	846377
2018-12-04	42.29	42.33	39.43	39.50	522417
2018-12-06	38.40	38.62	36.91	38.29	985244
2018-12-07	38.53	39.27	36.67	36.96	629807
2018-12-10	36.81	37.20	35.56	35.99	705887
2018-12-11	36.76	37.00	35.46	35.69	910775
2018-12-12	36.58	37.27	36.21	36.49	648180
2018-12-13	36.79	37.07	35.79	35.82	407526
2018-12-14	35.28	36.25	34.80	35.01	597312
2018-12-17	34.66	35.36	33.95	34.23	912018
2018-12-18	34.53	35.21	34.28	34.55	671532
2018-12-19	34.65	35.29	32.82	32.98	967209
2018-12-20	32.94	33.43	32.02	32.68	1004532
2018-12-21	32.68	33.41	32.29	32.60	2292776
2018-12-24	32.24	32.40	30.79	30.82	406201
2018-12-26	31.21	32.97	30.32	32.93	806232
2018-12-27	31.99	32.97	31.36	32.97	710172
2018-12-28	32.97	33.47	32.35	32.62	625184
2018-12-31	32.79	33.28	32.45	33.28	607805
2019-01-02	32.39	33.79	31.93	33.54	610062
2019-01-03	33.23	33.43	31.63	31.67	950902
2019-01-04	32.58	33.55	32.43	33.34	747589
2019-01-07	33.23	34.51	32.96	33.85	864846
2019-01-08	34.39	35.01	34.24	34.99	833542
2019-01-09	35.26	35.87	35.26	35.49	561425
2019-01-10	35.14	36.00	34.93	35.95	459981
2019-01-11	35.58	36.22	35.23	36.11	699982
2019-01-14	35.84	36.00	35.26	35.35	517549
2019-01-15	35.33	35.62	34.72	35.08	290263
2019-01-16	35.06	36.01	35.06	35.40	294997
2019-01-17	35.03	36.65	35.00	36.31	473273
2019-01-18	36.66	37.62	36.46	37.39	530435
2019-01-22	36.71	36.74	35.82	36.07	520688
2019-01-23	36.20	36.43	35.19	35.68	329129
2019-01-24	35.72	36.52	35.49	36.23	447209
2019-01-25	36.80	37.58	36.48	37.45	513826
2019-01-28	36.68	36.85	36.08	36.56	701564
2019-01-29	36.95	37.92	36.67	37.40	530443
2019-01-30	37.90	38.35	37.17	38.15	454056
2019-01-31	38.10	38.10	37.13	37.58	528539
2019-02-01	37.57	38.60	37.16	38.25	894184
2019-02-04	38.22	39.32	37.97	39.02	634745
2019-02-05	38.75	39.00	36.92	38.10	1112051
2019-02-06	37.82	38.24	37.21	37.35	801068
2019-02-07	36.99	37.28	36.09	36.71	560174
2019-02-08	36.45	36.78	35.62	36.57	726692
2019-02-11	36.72	36.93	36.35	36.74	479837
2019-02-12	37.05	38.22	37.05	37.81	613925
2019-02-13	38.01	38.51	37.50	37.59	596673
2019-02-14	37.45	37.53	36.79	36.82	619504
2019-02-15	37.28	37.61	36.93	37.52	779980
2019-02-19	37.44	38.01	37.35	37.42	370434
2019-02-20	37.42	38.30	37.36	38.19	510905
2019-02-21	37.92	38.28	37.83	38.17	745049
2019-02-22	38.39	39.05	38.17	39.00	757918
2019-02-25	39.64	39.72	39.12	39.12	525306
2019-02-26	38.95	39.02	38.23	38.30	383451
2019-02-27	38.20	38.43	37.92	38.20	542095
2019-02-28	38.13	38.13	37.66	37.69	384234
2019-03-01	38.13	38.31	37.25	37.69	450331
2019-03-04	37.77	37.97	36.85	37.08	701451
2019-03-05	37.08	37.52	36.91	37.33	587736
2019-03-06	37.52	37.52	36.51	36.52	325531
2019-03-07	36.45	36.45	35.65	36.13	634021
2019-03-08	35.73	36.17	35.41	35.84	586855
2019-03-11	35.87	36.84	35.69	36.79	441693
2019-03-12	36.85	36.97	36.62	36.82	354228
2019-03-13	37.07	37.33	36.85	36.92	324849
2019-03-14	36.75	36.80	36.19	36.26	415468
2019-03-15	36.41	36.90	36.11	36.29	860262
2019-03-18	36.45	37.11	36.30	37.10	259340
2019-03-19	37.42	37.73	37.08	37.12	516721
2019-03-20	36.80	36.98	35.92	36.51	429677
2019-03-21	36.08	37.22	35.74	37.10	1110060
2019-03-22	36.47	36.48	34.48	34.55	1335962
2019-03-25	34.52	35.07	34.29	34.65	539601
2019-03-26	35.08	35.81	34.84	35.02	633507
2019-03-27	34.99	35.88	34.79	35.66	785676
2019-03-28	35.82	37.18	35.66	36.43	674321
2019-03-29	36.91	37.34	36.57	36.75	541524
2019-04-01	37.28	38.10	37.15	37.82	633531
2019-04-02	38.02	38.21	37.40	38.14	675925
2019-04-03	39.27	39.79	38.52	38.80	781333
2019-04-04	38.86	39.67	38.86	39.59	486760
2019-04-05	39.86	40.73	39.50	40.59	890463
2019-04-08	40.50	40.79	40.30	40.48	772832
2019-04-09	40.24	40.45	39.35	39.49	960281
2019-04-10	38.79	39.90	38.75	39.69	884973
2019-04-11	39.69	40.14	39.18	39.94	692185
2019-04-12	40.40	40.77	39.90	40.32	556448
2019-04-15	40.34	40.44	39.97	40.17	347841
2019-04-16	39.85	41.02	39.85	41.00	715296
2019-04-17	40.41	41.52	40.41	41.04	379995
2019-04-18	41.26	41.79	40.94	41.50	355911
2019-04-22	41.31	41.50	40.95	41.18	353251
2019-04-23	40.75	41.97	40.59	41.50	499716
2019-04-24	41.22	42.03	41.06	41.51	623148
2019-04-25	40.80	41.10	40.03	40.60	451380
2019-04-26	40.66	41.45	40.41	41.15	654529
2019-04-29	41.34	41.75	40.99	41.43	631526
2019-04-30	41.67	41.67	40.22	40.70	842695
2019-05-01	40.91	41.47	40.08	40.08	757326
2019-05-02	40.00	40.20	39.08	39.74	629910
2019-05-03	40.13	40.79	39.96	40.77	839423
2019-05-06	39.68	40.42	39.14	40.27	919138
2019-05-07	36.82	38.55	36.21	38.44	1420483
2019-05-08	37.79	38.23	36.86	36.87	845552
2019-05-09	36.39	36.48	35.53	36.38	1324446
2019-05-10	36.14	36.20	35.01	35.53	1059597
2019-05-13	34.73	35.08	33.73	34.19	1163840
2019-05-14	34.54	34.59	33.94	34.10	804959
2019-05-15	33.64	34.46	33.26	34.28	838674
2019-05-16	34.53	35.02	34.36	34.44	482458
2019-05-17	33.93	34.19	33.38	33.42	589812
2019-05-20	33.15	33.64	32.84	33.36	426681
2019-05-21	33.55	34.16	33.30	34.03	381543
2019-05-22	33.69	33.87	33.27	33.27	367954
2019-05-23	32.50	32.66	31.84	32.16	998263
2019-05-24	32.55	32.72	31.95	32.00	678970
2019-05-28	32.19	32.19	31.40	31.76	703453
2019-05-29	31.43	32.03	31.22	31.71	630907
2019-05-30	31.84	32.18	31.26	31.51	473534
2019-05-31	30.84	31.01	30.60	30.75	616857
2019-06-03	30.75	31.75	30.66	31.44	565037
2019-06-04	31.89	33.19	31.89	33.15	588590
2019-06-05	32.66	33.43	32.40	32.78	572688
2019-06-06	32.52	33.01	31.90	32.33	571035
2019-06-07	32.63	32.94	32.09	32.22	3270422
2019-06-10	32.59	33.25	32.38	32.65	905306
2019-06-11	33.27	33.49	32.77	33.20	738531
2019-06-12	32.99	33.25	32.57	33.17	595340
2019-06-13	33.15	33.60	32.98	33.40	795436
2019-06-14	33.05	33.11	31.47	32.13	993537
2019-06-17	32.21	32.32	31.81	32.07	961587
2019-06-18	32.44	33.21	32.28	33.11	1127884
2019-06-19	33.16	33.72	33.05	33.52	706656
2019-06-20	34.12	34.42	33.82	34.28	844509
2019-06-21	34.10	34.92	33.96	34.37	1376691
2019-06-24	34.89	35.05	33.94	33.98	741363
2019-06-25	34.10	34.70	34.03	34.54	969327
2019-06-26	34.20	35.47	34.20	35.34	988083
2019-06-27	35.40	35.58	34.97	35.52	1121160
2019-06-28	35.64	37.11	35.51	36.99	3909352
2019-07-01	37.69	37.94	35.71	36.23	1107258
2019-07-02	36.08	36.10	34.95	35.26	619400
2019-07-03	35.36	35.36	34.84	35.13	461515
2019-07-05	34.80	35.11	34.27	35.03	343449
2019-07-08	34.90	35.10	34.35	34.49	687374
2019-07-09	34.20	34.30	33.65	33.98	809404
2019-07-10	34.05	34.05	32.98	33.58	3274489
2019-07-11	33.75	33.92	33.34	33.90	1592322
2019-07-12	34.09	35.14	33.94	34.81	1114780
2019-07-15	35.03	35.21	34.26	34.77	536372
2019-07-16	33.35	35.25	33.16	34.73	1347562
2019-07-17	34.68	34.89	33.84	33.86	742842
2019-07-18	33.78	34.27	33.62	33.93	765707
2019-07-19	34.24	34.72	34.06	34.19	703861
2019-07-22	34.26	34.50	34.05	34.17	507470
2019-07-23	34.48	35.51	34.28	35.49	909164
2019-07-24	34.89	35.89	34.89	35.70	712301
2019-07-25	35.70	35.70	34.77	34.97	383493
2019-07-26	35.00	35.11	34.63	34.87	473701
2019-07-29	35.02	35.12	34.49	34.72	493192
2019-07-30	33.76	35.41	33.60	35.38	655508
2019-07-31	34.69	35.37	34.14	34.58	550935
2019-08-01	34.80	34.95	33.01	33.15	819993
2019-08-02	32.71	33.60	32.33	33.48	825462
2019-08-05	32.29	32.31	31.09	31.45	1112633
2019-08-06	31.15	31.90	30.01	31.31	1091718
2019-08-07	30.62	31.06	30.11	30.88	1017776
2019-08-08	31.19	31.51	31.12	31.38	945299
2019-08-09	30.48	31.50	29.98	30.01	791428
2019-08-12	29.38	29.68	28.86	28.89	570076
2019-08-13	28.80	30.31	28.69	29.43	636924
2019-08-14	28.70	28.90	27.75	27.96	672838
2019-08-15	27.97	28.25	27.49	27.82	519995
2019-08-16	28.02	28.65	28.02	28.34	643435
2019-08-19	28.94	29.10	28.80	28.95	550284
2019-08-20	28.91	29.25	28.46	28.98	533745
2019-08-21	27.97	29.20	27.65	28.83	539720
2019-08-22	29.03	29.55	28.88	28.92	535904
2019-08-23	28.62	28.93	27.62	27.75	586630
2019-08-26	28.16	28.32	27.85	28.16	470108
2019-08-27	28.47	28.51	27.76	27.83	511531
2019-08-28	27.72	28.75	27.64	28.64	558588
2019-08-29	29.11	29.87	28.89	29.77	480831
2019-08-30	30.05	30.24	29.75	29.89	482429
2019-09-03	29.30	29.47	28.01	28.43	890993
2019-09-04	28.91	29.32	28.74	29.00	802920
2019-09-05	29.60	30.77	29.60	30.65	637200
2019-09-06	30.68	30.91	30.24	30.51	381713
2019-09-09	30.75	31.79	30.61	31.72	808839
2019-09-10	31.81	33.55	31.42	33.53	1004880
2019-09-11	33.88	34.53	33.13	34.18	1001939
2019-09-12	33.98	34.03	32.55	32.70	959731
2019-09-13	33.17	33.65	32.41	32.43	929330
2019-09-16	32.27	32.72	31.86	32.09	653029
2019-09-17	31.78	31.78	30.91	31.28	901168
2019-09-18	31.20	31.50	30.67	31.35	735678
2019-09-19	31.39	31.73	30.94	31.03	519121
2019-09-20	30.97	31.31	30.48	30.51	827870
2019-09-23	30.17	31.04	30.01	30.73	453430
2019-09-24	30.67	30.98	29.78	29.92	396037
2019-09-25	29.85	31.28	29.85	31.27	635335
2019-09-26	31.17	31.60	30.77	31.53	779960
2019-09-27	31.69	31.73	29.81	30.07	1285417
2019-09-30	30.12	31.08	30.12	30.74	479536
2019-10-01	30.97	31.42	29.10	29.28	636522
2019-10-02	28.73	28.89	28.01	28.73	691598
2019-10-03	28.51	29.22	28.29	29.18	565035
2019-10-04	29.19	29.83	29.05	29.76	432538
2019-10-07	29.63	29.73	29.10	29.25	508605
2019-10-08	28.70	29.00	28.27	28.48	453082
2019-10-09	28.93	28.93	27.75	28.22	930431
2019-10-10	28.47	28.79	28.00	28.39	865717
2019-10-11	29.07	30.19	29.07	29.38	881178
2019-10-14	29.02	29.43	28.85	29.25	369416
2019-10-15	29.20	29.99	28.96	29.61	478434
2019-10-16	29.39	30.04	29.28	29.45	537386
2019-10-17	29.80	30.02	29.35	29.83	625672
2019-10-18	29.79	30.79	29.52	30.71	986974
2019-10-21	29.16	32.31	28.86	29.80	8748078
2019-10-22	29.30	31.65	28.59	30.90	3369474
2019-10-23	31.08	31.60	30.27	31.35	1086758
2019-10-24	31.35	31.58	30.90	31.17	914884
2019-10-25	31.20	33.00	31.10	32.78	1169723
2019-10-28	32.96	33.39	32.55	32.77	1290526
2019-10-29	32.50	33.12	32.50	33.09	820894
2019-10-30	32.94	33.01	31.67	32.19	997125
2019-10-31	31.98	32.12	30.70	30.95	1140215
2019-11-01	31.38	32.76	31.38	32.71	1350142
2019-11-04	33.52	34.63	33.16	34.49	1466290
2019-11-05	34.65	34.95	32.96	33.54	2212754
2019-11-06	33.58	34.03	32.79	33.38	1082083
2019-11-07	33.81	35.10	33.74	34.37	1043762
2019-11-08	34.33	34.60	33.88	34.00	456644
2019-11-11	33.55	34.22	33.46	34.19	585059
2019-11-12	34.14	34.33	33.83	34.00	633595
2019-11-13	33.37	33.84	33.14	33.50	987533
2019-11-14	33.36	33.84	33.29	33.64	636796
2019-11-15	33.86	34.00	33.50	33.83	665452
2019-11-18	33.55	33.77	33.18	33.54	740282
2019-11-19	33.84	33.92	33.26	33.75	563494
2019-11-20	33.45	33.78	33.01	33.12	1046194
2019-11-21	33.34	33.40	32.90	33.32	448013
2019-11-22	33.62	33.65	33.13	33.43	514183
2019-11-25	33.55	34.41	33.20	34.28	493051
2019-11-26	35.23	35.49	34.60	35.44	1428314
2019-11-27	35.51	35.78	35.07	35.59	875767
2019-11-29	35.20	35.60	34.70	34.83	331072
2019-12-02	35.04	35.46	34.61	34.96	763172
2019-12-03	34.28	34.70	33.76	34.66	680520
2019-12-04	35.05	35.42	34.83	34.91	887344
2019-12-05	34.94	35.22	34.63	34.93	982185
2019-12-06	35.62	35.94	35.48	35.75	822031
2019-12-09	35.64	35.95	35.44	35.60	565203
2019-12-10	35.61	36.14	35.30	35.91	859470
2019-12-11	35.99	36.84	35.84	36.61	598906
2019-12-12	36.61	38.05	36.42	37.88	668726
2019-12-13	37.88	38.67	37.27	37.40	753911
2019-12-16	38.71	38.73	37.64	37.74	865653
2019-12-17	37.68	38.04	37.15	37.23	745725
2019-12-18	37.30	37.63	37.13	37.48	506786
2019-12-19	37.36	37.48	36.63	36.98	755980
2019-12-20	37.38	37.53	37.10	37.19	2316334
2019-12-23	37.25	37.58	36.96	37.52	471137
2019-12-24	37.63	37.76	37.33	37.35	174400
2019-12-26	37.51	37.56	37.12	37.35	237667
2019-12-27	37.50	37.80	37.08	37.12	262260
2019-12-30	37.26	37.35	36.89	37.04	264419
2019-12-31	36.95	37.42	36.88	36.89	555407
2020-01-02	37.27	37.37	36.66	37.34	541735
2020-01-03	36.64	36.75	36.08	36.49	495886
2020-01-06	36.08	36.23	35.71	36.02	859453
2020-01-07	35.75	36.21	35.01	35.11	1105156
2020-01-08	35.34	35.36	34.70	34.92	1306517
2020-01-09	35.13	35.43	34.67	35.39	953546
2020-01-10	35.37	35.75	35.13	35.34	810509
2020-01-13	35.37	35.84	34.94	35.78	741021
2020-01-14	35.66	36.09	35.31	35.66	554929
2020-01-15	35.41	36.10	35.27	35.82	1164417
2020-01-16	36.23	36.66	36.02	36.64	457267
2020-01-17	36.78	36.78	36.18	36.32	423910
2020-01-21	35.92	36.16	35.32	35.93	725663
2020-01-22	36.24	36.30	35.54	35.62	554378
2020-01-23	35.23	35.45	34.57	35.35	443369
2020-01-24	35.35	35.35	33.82	34.40	1011349
2020-01-27	33.44	33.80	32.88	32.90	1154808
2020-01-28	33.22	33.68	32.78	33.51	542658
2020-01-29	33.60	34.12	33.38	33.63	424460
2020-01-30	33.10	33.88	32.91	33.77	403508
2020-01-31	33.43	33.65	31.14	31.29	1314166
2020-02-03	31.46	32.25	31.24	31.57	981089
2020-02-04	29.89	31.00	29.49	29.61	3462384
2020-02-05	29.96	31.10	29.85	30.98	1566935
2020-02-06	31.08	31.08	30.23	30.68	1479221
2020-02-07	30.32	30.35	29.57	29.69	973315
2020-02-10	29.34	29.59	29.09	29.55	1018406
2020-02-11	29.93	30.96	29.74	30.87	1223168
2020-02-12	31.48	32.39	31.34	32.35	881159
2020-02-13	31.95	32.40	31.92	32.16	924093
2020-02-14	32.11	32.11	30.91	31.13	681596
2020-02-18	30.85	31.03	30.29	30.82	564084
2020-02-19	30.97	31.07	30.40	30.59	686739
2020-02-20	30.47	31.70	30.47	31.43	785086
2020-02-21	31.27	31.33	30.84	30.98	730467
2020-02-24	29.46	30.01	29.17	29.82	705489
2020-02-25	30.00	30.15	28.72	29.23	1056175
2020-02-26	29.56	29.62	28.09	28.22	666643
2020-02-27	27.38	29.01	26.95	27.73	1427245
2020-02-28	26.48	27.89	26.45	27.80	1201792
2020-03-02	27.98	28.56	27.07	28.54	968935
2020-03-03	28.55	29.53	27.23	27.57	1209285
2020-03-04	28.07	28.32	27.08	28.27	1070066
2020-03-05	27.17	27.86	27.08	27.58	1061948
2020-03-06	26.38	26.80	25.37	26.04	915955
2020-03-09	23.00	23.00	20.93	21.18	1554014
2020-03-10	22.08	22.68	20.82	22.55	1696201
2020-03-11	21.72	22.31	19.99	20.13	1257240
2020-03-12	18.27	19.51	17.00	17.68	1710202
2020-03-13	19.06	19.73	18.00	19.72	1605230
2020-03-16	17.00	19.54	17.00	17.95	1560635
2020-03-17	18.08	20.88	17.50	20.88	1161785
2020-03-18	18.95	21.44	18.09	18.56	2029964
2020-03-19	18.44	19.42	16.98	17.69	2280383
2020-03-20	17.95	18.46	15.50	15.75	2358864
2020-03-23	15.72	15.87	14.45	15.17	1737099
2020-03-24	16.35	17.58	16.10	16.74	1663045
2020-03-25	16.85	19.32	16.01	18.77	2890796
2020-03-26	18.79	19.42	18.59	19.33	1602441
2020-03-27	18.35	18.75	17.40	17.97	937061
2020-03-30	18.10	18.35	17.63	18.19	944298
2020-03-31	18.08	18.77	18.08	18.62	1024201
2020-04-01	17.71	18.35	17.34	18.30	1091970
2020-04-02	18.20	19.72	17.98	19.62	1442369
2020-04-03	19.64	19.91	18.20	18.74	705949
2020-04-06	19.73	22.13	19.67	21.96	1030947
2020-04-07	22.87	23.89	22.03	22.29	1299009
2020-04-08	22.65	23.66	22.01	23.51	1286386
2020-04-09	23.94	24.36	22.96	23.50	1781782
2020-04-13	23.11	23.11	21.88	22.15	698101
2020-04-14	22.85	23.15	22.11	23.03	1137891
2020-04-15	21.99	22.24	21.27	21.36	1237714
2020-04-16	21.24	21.78	20.69	21.71	1147205
2020-04-17	22.41	22.64	21.53	22.24	1787014
2020-04-20	21.49	22.98	21.34	22.39	1491308
2020-04-21	21.48	22.69	21.21	22.17	1473798
2020-04-22	22.97	23.07	22.12	22.40	1198767
2020-04-23	22.57	23.70	22.33	23.22	764031
2020-04-24	23.40	23.47	22.67	23.28	576083
2020-04-27	23.44	24.96	23.32	24.73	551651
2020-04-28	25.58	25.99	24.73	25.00	733786
2020-04-29	26.26	27.12	25.86	26.71	1518138
2020-04-30	25.76	26.23	25.36	25.61	1038337
2020-05-01	24.86	25.02	23.34	23.52	1486089
2020-05-04	22.98	23.38	22.07	22.29	1623295
2020-05-05	24.52	24.70	23.45	24.22	1393913
2020-05-06	24.29	24.37	23.16	23.31	796309
2020-05-07	23.94	24.26	22.61	22.95	706861
2020-05-08	23.54	24.73	23.33	24.37	671636
2020-05-11	23.75	24.53	23.22	24.23	820098
2020-05-12	24.32	24.40	22.23	22.24	678422
2020-05-13	21.95	22.03	21.20	21.80	675927
2020-05-14	21.05	22.53	20.40	22.10	888786
2020-05-15	21.99	22.84	21.78	22.47	480931
2020-05-18	23.88	26.04	23.60	25.78	1215476
2020-05-19	25.64	26.40	25.11	25.14	830880
2020-05-20	26.03	26.31	25.59	25.93	934864
2020-05-21	25.80	26.25	25.47	25.81	518895
2020-05-22	25.62	25.86	25.36	25.82	354496
2020-05-26	27.11	28.93	27.00	28.43	744066
2020-05-27	29.28	30.08	28.69	29.43	1697513
2020-05-28	29.88	29.88	28.40	28.51	582293
2020-05-29	27.92	28.13	27.09	27.74	958322
2020-06-01	27.95	28.54	27.56	28.01	779584
2020-06-02	28.50	29.12	28.30	28.53	527363
2020-06-03	29.48	30.23	28.90	29.09	876213
2020-06-04	28.67	29.30	28.48	29.14	847402
2020-06-05	30.99	31.27	29.93	30.29	924131
2020-06-08	30.77	31.28	30.62	31.19	909244
2020-06-09	30.35	31.63	30.01	31.08	744931
2020-06-10	30.81	31.24	29.91	30.20	890501
2020-06-11	28.37	28.80	27.15	27.46	866709
2020-06-12	28.77	28.90	26.59	27.80	732549
2020-06-15	26.53	28.33	26.34	28.12	913152
2020-06-16	29.70	30.10	28.96	29.27	555282
2020-06-17	29.39	29.50	28.50	28.99	494279
2020-06-18	28.51	29.40	28.37	28.93	476541
2020-06-19	29.74	29.86	28.46	28.62	1305901
2020-06-22	28.43	28.85	27.72	28.72	661910
2020-06-23	29.39	29.50	28.87	29.21	645149
2020-06-24	28.56	28.69	27.14	27.49	768559
2020-06-25	27.35	28.59	26.93	28.58	628007
2020-06-26	28.25	28.52	27.08	27.21	1004818
2020-06-29	27.54	28.73	27.54	28.45	460819
2020-06-30	28.05	29.27	28.05	28.71	659172
2020-07-01	28.90	29.13	27.57	27.67	429800
2020-07-02	28.42	29.24	27.81	28.26	352548
2020-07-06	29.33	29.50	28.73	29.04	728492
2020-07-07	28.72	28.86	27.78	27.86	479709
2020-07-08	27.85	27.85	26.23	27.01	1545801
2020-07-09	26.82	27.00	25.37	25.48	1001352
2020-07-10	25.60	26.40	25.36	26.26	733994
2020-07-13	26.59	27.09	26.00	26.51	1198307
2020-07-14	26.59	27.08	26.32	27.07	647279
2020-07-15	27.99	28.47	27.40	28.24	809313
2020-07-16	28.00	28.00	26.70	27.01	1136149
2020-07-17	27.05	27.56	26.82	26.98	533985
2020-07-20	26.71	26.87	26.14	26.14	579157
2020-07-21	26.56	27.20	26.22	26.94	533857
2020-07-22	26.58	27.02	26.56	26.83	375816
2020-07-23	26.60	27.47	26.53	27.23	490002
2020-07-24	27.30	27.30	26.71	26.80	271794
2020-07-27	26.63	28.12	26.62	28.09	595669
2020-07-28	27.76	28.24	27.30	27.39	648786
2020-07-29	27.60	28.46	27.53	28.40	360619
2020-07-30	27.77	28.02	26.95	27.87	581377
2020-07-31	27.52	27.74	26.20	26.96	795980
2020-08-03	27.22	28.79	27.15	28.45	1064220
2020-08-04	27.33	28.00	25.26	26.02	1039962
2020-08-05	26.07	27.89	26.07	27.82	794577
2020-08-06	27.66	28.38	27.44	28.34	723250
2020-08-07	28.06	29.30	28.06	29.09	710445
2020-08-10	28.47	30.09	28.47	29.84	605303
2020-08-11	30.56	31.14	30.22	30.76	760721
2020-08-12	31.34	31.42	30.58	31.16	578577
2020-08-13	30.92	31.02	30.43	30.57	470858
2020-08-14	30.16	31.20	30.16	30.98	414676
2020-08-17	31.10	31.29	30.60	30.67	446817
2020-08-18	30.64	30.70	29.55	29.65	499370
2020-08-19	29.54	29.83	29.11	29.20	830421
2020-08-20	28.57	29.18	28.28	29.09	564483
2020-08-21	28.80	29.31	28.14	28.45	668646
2020-08-24	28.67	29.43	28.15	29.34	584004
2020-08-25	29.50	29.69	28.93	29.15	449577
2020-08-26	29.07	29.26	28.64	28.98	702915
2020-08-27	29.42	29.52	28.96	29.14	291196
2020-08-28	29.50	29.70	29.11	29.63	373757
2020-08-31	29.47	29.48	28.79	29.02	386941
2020-09-01	28.73	29.96	28.62	29.94	431585
2020-09-02	29.99	31.01	29.94	30.87	612048
2020-09-03	30.91	31.04	29.66	30.16	602921
2020-09-04	30.91	31.34	30.57	31.22	711465
2020-09-08	31.00	31.52	30.40	30.93	901813
2020-09-09	31.23	31.66	30.60	31.56	909945
2020-09-10	31.56	31.68	30.36	30.42	859190
2020-09-11	30.79	30.82	29.83	30.20	673180
2020-09-14	30.53	31.27	30.22	31.21	577450
2020-09-15	31.46	32.16	31.12	32.09	914115
2020-09-16	32.44	33.32	32.06	32.84	1362565
2020-09-17	32.25	33.61	31.94	33.43	975839
2020-09-18	33.83	34.25	32.73	32.90	1371908
2020-09-21	31.71	31.88	29.29	29.55	668963
2020-09-22	29.78	30.23	29.23	29.69	705290
2020-09-23	29.53	30.05	28.43	28.47	552694
2020-09-24	28.41	28.93	27.80	28.24	694388
2020-09-25	28.15	28.63	27.74	28.41	396115
2020-09-28	28.75	29.84	28.75	29.57	629466
2020-09-29	29.64	29.64	28.74	29.04	287218
2020-09-30	29.36	29.80	28.58	28.94	612515
2020-10-01	29.02	29.30	28.45	28.83	597585
2020-10-02	28.09	30.24	28.09	29.78	735336
2020-10-05	30.35	31.89	30.21	31.83	488573
2020-10-06	32.00	33.74	31.75	32.65	898468
2020-10-07	33.09	34.14	32.69	33.75	601308
2020-10-08	34.00	34.00	33.11	33.92	459981
2020-10-09	34.14	34.63	33.79	34.14	549325
2020-10-12	34.35	34.82	34.09	34.64	422337
2020-10-13	33.92	34.46	33.48	33.54	732883
2020-10-14	33.70	34.22	33.16	33.32	257599
2020-10-15	32.44	33.78	32.39	33.67	392707
2020-10-16	33.64	34.33	33.37	33.76	488595
2020-10-19	33.96	34.44	33.66	33.81	281493
2020-10-20	34.31	34.73	34.08	34.20	263817
2020-10-21	34.06	34.45	32.66	32.66	554530
2020-10-22	32.92	34.15	32.80	34.14	583713
2020-10-23	34.48	35.01	34.32	34.45	706057
2020-10-26	33.74	33.74	32.21	32.84	441829
2020-10-27	32.84	32.99	31.78	31.84	484374
2020-10-28	30.65	31.46	30.42	30.46	454644
2020-10-29	30.12	30.70	29.60	30.56	595968
2020-10-30	30.48	31.32	30.36	31.00	886024
2020-11-02	31.73	32.87	31.60	32.68	517437
2020-11-03	31.37	31.75	28.96	29.06	2548817
2020-11-04	28.07	29.72	27.76	27.85	1665771
2020-11-05	28.36	30.55	28.24	30.00	1726061
2020-11-06	30.44	30.71	29.58	29.66	656384
2020-11-09	32.43	34.13	32.38	33.28	979506
2020-11-10	33.94	34.56	33.49	33.73	820245
2020-11-11	34.12	34.12	32.02	32.62	542935
2020-11-12	31.99	32.57	31.07	31.53	477226
2020-11-13	31.97	33.07	31.77	32.82	397571
2020-11-16	34.07	34.42	33.37	34.05	704721
2020-11-17	33.45	34.25	32.81	33.76	654446
2020-11-18	34.15	34.63	33.52	33.54	418556
2020-11-19	33.25	34.56	33.00	34.35	918431
2020-11-20	34.21	34.21	33.42	33.56	686829
2020-11-23	33.93	35.54	33.73	35.34	516705
2020-11-24	35.84	37.16	35.35	36.92	562685
2020-11-25	36.47	36.68	35.86	36.07	301586
2020-11-27	35.78	36.40	35.74	36.27	109927
2020-11-30	35.89	36.16	34.94	34.99	469499
2020-12-01	35.76	35.93	34.77	34.97	523833
2020-12-02	34.82	35.82	34.66	35.60	676136
2020-12-03	35.74	36.23	35.38	35.83	451506
2020-12-04	36.24	37.75	36.24	37.51	581145
2020-12-07	37.35	37.49	35.95	36.77	798964
2020-12-08	36.27	38.05	36.27	37.57	685953
2020-12-09	37.80	38.41	37.59	38.21	342948
2020-12-10	37.84	38.41	37.38	38.06	422497
2020-12-11	37.48	38.45	37.21	38.15	464170
2020-12-14	38.74	38.92	37.46	37.55	522074
2020-12-15	37.93	38.82	37.71	38.69	477016
2020-12-16	39.00	39.23	37.52	37.67	415129
2020-12-17	37.80	38.08	37.23	37.93	324385
2020-12-18	38.15	38.31	36.93	37.16	1296126
2020-12-21	36.21	37.56	36.07	37.54	385653
2020-12-22	37.34	38.07	37.04	37.61	295499
2020-12-23	38.05	38.35	37.64	37.77	185728
2020-12-24	38.15	38.15	37.18	37.42	227433
2020-12-28	38.03	38.03	36.48	36.57	284112
2020-12-29	36.77	36.77	35.11	35.66	444216
2020-12-30	35.53	36.68	35.53	36.18	318016
2020-12-31	35.99	36.46	35.72	36.24	356165
2021-01-04	36.55	36.78	34.59	35.22	592056
2021-01-05	35.53	37.78	35.36	37.25	651970
2021-01-06	38.50	40.69	38.00	40.33	1052819
2021-01-07	40.30	41.49	40.10	40.41	620674
2021-01-08	40.37	40.59	39.00	39.80	636868
2021-01-11	38.94	40.00	38.94	39.48	266997
2021-01-12	39.39	40.14	38.99	39.99	460836
2021-01-13	39.87	40.15	38.55	38.61	424837
2021-01-14	39.26	40.03	38.64	39.41	625743
2021-01-15	39.02	39.40	37.90	39.12	711707
2021-01-19	39.59	40.10	39.25	39.63	679046
2021-01-20	39.83	40.05	39.30	39.55	413979
2021-01-21	39.55	40.10	39.20	39.32	342744
2021-01-22	38.94	40.56	38.62	40.38	437826
2021-01-25	40.17	41.23	39.25	40.13	599879
2021-01-26	40.69	41.80	39.53	40.79	1122884
2021-01-27	39.69	41.50	39.02	39.27	1009778
2021-01-28	39.92	40.25	38.34	38.64	741458
2021-01-29	38.50	39.20	37.70	37.88	670205
2021-02-01	38.21	39.32	37.67	39.32	847366
2021-02-02	37.70	38.00	35.05	35.85	1960566
2021-02-03	35.85	36.21	35.51	35.89	860200
2021-02-04	35.95	36.51	35.11	35.20	1003853
2021-02-05	35.64	36.15	35.15	35.54	885065
2021-02-08	34.52	37.21	34.33	37.05	950104
2021-02-09	37.09	37.65	36.20	37.52	689065
2021-02-10	37.79	38.11	37.09	37.68	569907
2021-02-11	37.89	38.26	36.01	36.51	677515
2021-02-12	36.37	37.27	36.06	37.27	448883
2021-02-16	37.60	38.42	37.44	37.97	451888
2021-02-17	37.63	37.92	36.88	37.08	416512
2021-02-18	36.85	37.05	35.70	36.10	454666
2021-02-19	36.49	37.12	36.29	36.50	594230
2021-02-22	36.41	37.49	36.15	36.95	825906
2021-02-23	36.70	37.54	36.10	37.37	628132
2021-02-24	37.61	39.83	37.24	39.72	597425
2021-02-25	39.89	40.27	38.19	38.29	696648
2021-02-26	38.45	38.55	36.77	37.36	633988
2021-03-01	38.20	40.67	37.90	40.13	918840
2021-03-02	40.00	40.00	38.42	38.71	622764
2021-03-03	38.97	39.54	38.47	38.60	375109
2021-03-04	38.48	38.80	36.84	38.39	673938
2021-03-05	39.26	39.64	37.64	39.55	615990
2021-03-08	40.00	41.61	39.59	40.55	554851
2021-03-09	40.90	40.90	39.07	39.19	752268
2021-03-10	39.51	40.96	39.34	40.55	557947
2021-03-11	40.89	41.46	40.29	41.22	469223
2021-03-12	41.55	41.79	40.98	41.69	495223
2021-03-15	41.30	42.28	40.99	42.27	458691
2021-03-16	42.06	42.26	40.93	40.99	448851
2021-03-17	41.01	41.73	40.45	41.61	416657
2021-03-18	41.48	42.92	40.89	41.10	477370
2021-03-19	40.97	41.66	39.42	41.40	1215735
2021-03-22	41.36	41.71	40.36	40.66	484537
2021-03-23	39.86	40.46	38.01	38.55	729514
2021-03-24	39.04	40.19	38.41	38.43	420856
2021-03-25	37.80	39.97	37.09	39.74	761779
2021-03-26	40.41	41.37	39.78	40.47	766974
2021-03-29	40.28	40.79	39.66	39.70	810228
2021-03-30	39.61	40.64	39.53	40.25	708551
2021-03-31	40.29	40.99	39.08	39.97	735486
2021-04-01	40.54	40.65	39.78	40.63	434305
2021-04-05	40.99	42.12	40.81	42.10	662777
2021-04-06	42.15	43.04	41.92	42.05	619533
2021-04-07	42.02	42.06	40.54	40.85	561032
2021-04-08	40.96	41.28	40.11	41.24	413156
2021-04-09	41.34	41.99	41.04	41.84	531464
2021-04-12	42.17	42.56	41.78	42.19	819946
2021-04-13	42.16	42.16	40.86	41.52	704835
2021-04-14	41.73	42.67	41.29	42.04	485503
2021-04-15	42.33	42.40	41.44	41.96	369884
2021-04-16	42.42	42.94	42.07	42.25	486862
2021-04-19	41.92	42.17	41.09	41.66	712054
2021-04-20	41.34	41.66	39.15	39.68	654583
2021-04-21	39.58	41.06	39.36	40.90	717291
2021-04-22	41.15	41.15	40.00	40.13	380302
2021-04-23	40.50	41.61	40.32	41.04	532802
2021-04-26	41.35	42.04	41.12	41.29	383129
2021-04-27	41.18	41.34	40.69	41.23	459009
2021-04-28	41.28	41.99	41.04	41.44	682142
2021-04-29	41.79	41.87	40.64	41.00	568204
2021-04-30	40.46	40.99	39.93	40.16	551830
2021-05-03	40.77	41.28	40.34	40.97	987802
2021-05-04	41.42	42.63	38.76	41.30	1405279
2021-05-05	41.80	41.99	40.74	41.42	521792
2021-05-06	41.64	41.89	40.76	41.88	324387
2021-05-07	41.50	41.95	40.86	41.61	346404
2021-05-10	41.95	42.41	41.18	41.21	486627
2021-05-11	40.35	41.32	39.89	41.08	923257
2021-05-12	40.89	41.37	40.16	40.18	833098
2021-05-13	40.23	41.51	40.08	41.21	483598
2021-05-14	41.67	41.99	41.32	41.83	256614
2021-05-17	41.42	41.75	40.90	41.56	375542
2021-05-18	41.43	41.65	40.26	40.30	361430
2021-05-19	39.40	39.59	38.59	39.21	689714
2021-05-20	39.17	39.30	38.08	38.28	624949
2021-05-21	38.78	39.39	38.53	39.09	544594
2021-05-24	39.29	39.29	38.75	38.75	394497
2021-05-25	38.81	39.17	37.74	37.84	676795
2021-05-26	37.82	38.16	37.21	37.87	570446
2021-05-27	38.52	38.84	37.93	38.00	798843
2021-05-28	38.10	38.39	37.18	37.51	679263
2021-06-01	37.90	38.42	37.62	38.13	729189
2021-06-02	38.27	38.30	37.35	37.74	762293
2021-06-03	37.51	38.05	37.08	38.01	479620
2021-06-04	37.96	38.26	37.52	37.98	368853
2021-06-07	37.93	37.97	36.88	37.07	939823
2021-06-08	36.98	37.69	36.58	37.43	615682
2021-06-09	37.54	37.56	37.00	37.09	524491
2021-06-10	37.46	37.60	36.55	36.64	463512
2021-06-11	36.98	37.35	36.60	36.70	465433
2021-06-14	36.74	36.97	36.21	36.73	635379
2021-06-15	36.66	36.93	36.31	36.54	459199
2021-06-16	36.34	36.47	35.77	36.00	530215
2021-06-17	35.81	36.20	34.03	34.48	544295
2021-06-18	33.89	34.22	33.40	33.41	1067351
2021-06-21	33.94	34.74	33.62	34.57	520337
2021-06-22	34.30	34.64	33.66	34.56	527812
2021-06-23	34.74	35.72	34.45	35.00	856432
2021-06-24	35.29	36.11	34.86	36.04	700069
2021-06-25	36.17	36.83	36.05	36.13	1339098
2021-06-28	36.12	36.14	35.51	35.83	443496
2021-06-29	35.94	36.45	35.08	35.42	473633
2021-06-30	35.37	36.01	35.05	35.92	571224
2021-07-01	36.40	36.49	36.12	36.30	458620
2021-07-02	36.37	36.37	35.66	35.88	273063
2021-07-06	35.57	35.80	34.16	34.70	952174
2021-07-07	34.50	35.34	34.16	35.16	1384958
2021-07-08	34.48	35.74	33.50	35.50	782521
2021-07-09	36.14	36.82	35.95	36.38	435450
2021-07-12	35.78	36.31	35.53	36.15	346188
2021-07-13	35.85	36.22	35.33	35.41	402252
2021-07-14	35.75	35.95	35.19	35.34	550721
2021-07-15	35.12	35.80	34.98	35.45	453491
2021-07-16	35.51	35.51	33.61	33.67	747840
2021-07-19	32.83	33.77	32.50	33.18	668128
2021-07-20	33.20	34.59	33.13	34.32	570095
2021-07-21	34.71	35.22	34.53	34.88	355567
2021-07-22	34.86	34.93	34.09	34.19	318330
2021-07-23	34.61	34.76	34.13	34.70	362540
2021-07-26	34.90	35.29	34.75	35.29	343883
2021-07-27	35.04	35.48	34.89	35.23	548174
2021-07-28	35.50	35.92	34.92	35.48	410658
2021-07-29	36.00	36.56	35.60	35.95	768917
2021-07-30	35.93	36.41	35.65	36.25	641205
2021-08-02	36.18	37.25	36.11	36.17	1062229
2021-08-03	37.05	38.60	37.05	37.94	1863643
2021-08-04	37.73	38.24	35.74	35.79	1024574
2021-08-05	36.02	36.82	35.80	36.47	571683
2021-08-06	37.00	37.21	36.39	36.32	435681
2021-08-09	36.03	36.08	35.18	35.38	552544
2021-08-10	35.39	36.15	35.11	35.97	615752
2021-08-11	36.21	37.32	35.79	37.31	804640
2021-08-12	37.41	37.57	36.87	37.18	399921
2021-08-13	37.32	37.54	36.60	36.72	206634
2021-08-16	36.38	36.78	36.02	36.46	366085
2021-08-17	35.92	36.38	35.69	36.00	584293
2021-08-18	35.97	36.46	35.58	35.60	552603
2021-08-19	35.17	35.56	34.54	35.02	627204
2021-08-20	35.18	35.79	35.01	35.25	654807
2021-08-23	35.72	36.24	35.37	36.11	497666
2021-08-24	36.23	36.86	36.23	36.69	344801
2021-08-25	36.73	37.52	36.63	37.17	506850
2021-08-26	37.02	37.17	36.37	36.56	559801
2021-08-27	36.62	37.51	36.62	37.40	541281
2021-08-30	37.93	37.93	37.30	37.54	409995
2021-08-31	37.36	37.68	37.09	37.18	566450
2021-09-01	37.32	37.63	36.72	37.24	565954
2021-09-02	37.44	38.11	36.96	38.03	707802
2021-09-03	37.83	38.13	37.56	37.64	526939
2021-09-07	37.55	37.63	37.00	37.19	532162
2021-09-08	37.02	37.35	36.33	36.78	647822
2021-09-09	36.68	37.07	36.20	36.22	434797
2021-09-10	36.59	36.82	36.06	36.08	484110
2021-09-13	36.38	37.21	36.23	37.21	663064
2021-09-14	37.30	37.30	35.79	36.46	699525
2021-09-15	36.49	37.41	36.40	37.17	459435
2021-09-16	37.30	37.30	36.06	36.08	487800
2021-09-17	35.96	36.44	35.29	35.45	1559003
2021-09-20	34.36	34.63	33.78	34.56	463462
2021-09-21	34.90	34.90	33.41	33.94	621633
2021-09-22	34.53	35.19	34.32	34.79	519016
2021-09-23	34.94	35.88	34.94	35.37	450291
2021-09-24	35.14	35.48	34.93	35.15	531296
2021-09-27	35.21	36.55	35.21	35.88	514315
2021-09-28	35.69	36.08	35.09	35.20	391388
2021-09-29	35.36	35.42	34.88	35.08	334286
2021-09-30	35.21	35.28	34.21	34.23	328666
2021-10-01	34.63	35.63	34.35	35.28	476946
2021-10-04	35.11	35.43	34.59	34.95	466510
2021-10-05	35.27	35.67	34.67	35.15	485340
2021-10-06	34.71	34.96	33.90	34.92	1086610
2021-10-07	35.34	36.10	35.21	35.55	894543
2021-10-08	35.55	35.73	34.80	34.80	477650
2021-10-11	34.80	35.45	34.51	34.99	407273
2021-10-12	35.03	35.43	34.91	35.14	298684
2021-10-13	35.26	35.39	34.75	34.92	369194
2021-10-14	35.41	36.52	35.11	36.43	486077
2021-10-15	37.17	37.46	36.84	36.85	591924
2021-10-18	36.49	37.36	36.34	37.22	491721
2021-10-19	37.56	37.82	37.07	37.62	453527
2021-10-20	37.47	39.48	37.30	39.38	812076
2021-10-21	39.14	39.29	38.55	39.03	587170
2021-10-22	39.17	39.42	38.42	38.49	347565
2021-10-25	38.53	39.33	38.33	39.19	343296
2021-10-26	38.96	39.18	38.41	38.46	365467
2021-10-27	39.44	39.58	38.23	38.26	766787
2021-10-28	38.45	39.80	38.38	39.74	533851
2021-10-29	39.74	40.39	39.41	39.75	621003
2021-11-01	39.87	41.22	39.54	41.19	955657
2021-11-02	40.31	40.74	38.27	39.87	990547
2021-11-03	39.58	40.30	38.13	38.16	1096602
2021-11-04	38.50	38.74	37.79	38.16	917181
2021-11-05	38.62	39.01	38.22	38.35	800047
2021-11-08	38.85	39.55	38.76	39.26	799403
2021-11-09	39.25	39.96	38.93	39.14	479552
2021-11-10	38.92	39.25	38.61	38.76	332465
2021-11-11	38.79	39.23	38.51	38.94	240090
2021-11-12	39.13	39.48	38.82	39.44	191981
2021-11-15	39.58	39.82	39.31	39.77	449684
2021-11-16	39.88	40.72	39.51	39.94	479461
2021-11-17	39.65	39.71	38.75	39.12	302817
2021-11-18	39.19	39.52	38.70	38.93	413047
2021-11-19	38.55	38.98	38.31	38.78	334902
2021-11-22	39.07	40.23	38.83	39.47	528641
2021-11-23	39.55	40.15	39.08	39.41	330490
2021-11-24	39.01	39.31	38.95	39.04	203523
2021-11-26	37.31	37.61	36.35	37.31	417277
2021-11-29	38.17	38.30	36.77	37.30	468931
2021-11-30	36.70	37.16	35.17	35.37	719277
2021-12-01	36.25	36.50	34.90	34.90	602481
2021-12-02	35.25	36.21	34.96	35.77	518567
2021-12-03	35.91	36.00	35.20	35.77	386088
2021-12-06	36.33	37.43	36.18	36.76	497800
2021-12-07	37.39	37.86	37.13	37.19	377648
2021-12-08	37.34	37.43	36.83	36.86	292500
2021-12-09	36.32	36.70	36.16	36.27	314750
2021-12-10	36.70	36.77	36.18	36.38	332717
2021-12-13	36.01	36.33	35.48	35.59	511610
2021-12-14	35.34	36.52	35.11	35.47	568989
2021-12-15	35.44	35.77	34.76	35.73	443734
2021-12-16	36.09	36.31	35.14	35.51	435820
2021-12-17	35.10	35.76	34.61	34.78	882712
2021-12-20	34.22	34.30	32.98	33.86	519451
2021-12-21	34.17	35.35	34.09	35.28	329528
2021-12-22	35.31	35.50	34.94	35.29	249969
2021-12-23	35.46	35.84	35.20	35.57	415742
2021-12-27	35.62	36.34	35.33	36.31	254047
2021-12-28	36.05	36.63	36.05	36.31	234974
2021-12-29	36.42	36.67	36.16	36.53	190921
2021-12-30	36.69	37.09	35.93	35.96	341256
2021-12-31	35.88	36.19	35.65	35.91	223831
2022-01-03	36.01	36.72	35.84	36.58	500912
2022-01-04	36.85	38.12	36.85	37.84	402729
2022-01-05	38.11	38.36	37.08	37.08	409917
2022-01-06	37.43	37.84	36.89	37.31	276581
2022-01-07	37.12	37.61	36.81	36.98	404656
2022-01-10	36.81	36.87	36.36	36.70	182201
2022-01-11	37.00	37.00	35.81	36.70	320435
2022-01-12	36.91	37.26	36.16	36.16	352050
2022-01-13	36.46	37.37	36.21	36.76	312505
2022-01-14	36.39	36.86	36.29	36.86	514359
2022-01-18	36.62	36.67	35.98	36.25	557846
2022-01-19	36.50	36.63	35.10	35.14	398936
2022-01-20	35.19	35.73	34.13	34.20	360422
2022-01-21	34.27	35.20	33.81	34.65	779697
2022-01-24	33.90	35.87	33.74	35.67	899947
2022-01-25	34.78	35.64	33.92	35.20	667553
2022-01-26	35.79	36.03	34.15	34.82	407888
2022-01-27	35.12	35.60	33.49	33.78	583709
2022-01-28	33.50	33.84	32.39	33.83	656151
2022-01-31	33.32	34.62	33.07	34.57	598854
2022-02-01	34.58	35.38	34.33	35.25	493571
2022-02-02	35.12	35.16	34.10	34.63	550270
2022-02-03	34.34	34.76	33.81	33.89	418790
2022-02-04	33.63	33.93	32.81	33.73	691335
2022-02-07	33.55	34.66	33.55	34.29	863825
2022-02-08	32.30	33.18	31.62	33.00	2046787
2022-02-09	33.40	34.18	33.36	33.62	901623
2022-02-10	32.83	33.77	32.83	33.09	1023733
2022-02-11	33.00	33.53	32.26	32.41	963838
2022-02-14	32.74	33.02	32.30	32.89	947348
2022-02-15	33.43	33.98	33.31	33.97	1112691
2022-02-16	33.98	34.63	33.98	34.49	604271
2022-02-17	34.10	34.45	33.78	33.84	866134
2022-02-18	33.63	33.99	33.37	33.38	568684
2022-02-22	33.43	33.57	32.33	32.55	530184
2022-02-23	32.93	33.04	31.77	31.91	838695
2022-02-24	31.24	31.51	30.49	31.32	997688
2022-02-25	31.46	32.28	31.25	32.00	622814
2022-02-28	31.51	31.98	31.12	31.71	938881
2022-03-01	31.65	31.82	29.60	30.22	1340771
2022-03-02	30.73	31.95	30.50	31.58	845364
2022-03-03	31.74	32.10	31.08	31.67	786852
2022-03-04	31.03	31.42	30.09	30.41	716156
2022-03-07	30.47	30.60	28.68	28.78	1128228
2022-03-08	29.33	30.64	29.01	29.74	1152443
2022-03-09	30.56	30.80	29.83	29.93	885268
2022-03-10	29.40	29.95	28.81	29.77	822149
2022-03-11	30.16	30.42	28.96	28.98	824090
2022-03-14	29.27	29.38	28.64	29.19	1145007
2022-03-15	29.39	29.57	28.61	29.14	718094
2022-03-16	29.60	30.72	29.55	30.55	1078928
2022-03-17	30.40	30.75	30.19	30.48	890145
2022-03-18	30.32	30.80	29.77	30.50	1616923
2022-03-21	30.54	31.03	30.31	30.65	779756
2022-03-22	30.91	31.22	30.52	30.79	791764
2022-03-23	30.42	30.56	29.85	29.89	682316
2022-03-24	29.99	30.26	29.71	29.83	756169
2022-03-25	29.95	29.97	29.45	29.77	815528
2022-03-28	28.82	29.11	28.20	28.88	1290456
2022-03-29	29.36	30.15	29.16	30.13	1243199
2022-03-30	30.10	30.10	29.04	29.14	872842
2022-03-31	28.99	29.23	28.61	28.61	1009307
2022-04-01	28.86	29.15	27.89	28.21	965153
2022-04-04	28.01	28.25	27.47	28.03	1354115
2022-04-05	28.03	28.31	27.08	27.35	1190982
2022-04-06	26.57	27.22	26.20	26.25	2577487
2022-04-07	26.16	26.43	25.67	26.31	1908483
2022-04-08	26.41	26.90	26.01	26.05	1485506
2022-04-11	26.00	26.71	25.88	26.29	1237225
2022-04-12	26.64	27.11	26.40	26.78	1170435
2022-04-13	27.00	27.30	26.80	26.97	879382
2022-04-14	27.02	27.37	26.78	27.02	565256
2022-04-18	26.99	27.49	26.99	27.24	511839
2022-04-19	27.37	28.41	27.25	28.33	587071
2022-04-20	28.71	29.34	28.32	28.47	1086906
2022-04-21	28.92	29.09	27.97	28.16	730543
2022-04-22	27.86	27.97	27.23	27.30	820669
2022-04-25	27.01	27.35	26.26	27.31	758371
2022-04-26	26.95	27.25	26.03	26.06	779482
2022-04-27	25.99	26.85	25.79	26.65	1049928
2022-04-28	26.89	27.35	26.25	27.08	1008621
2022-04-29	26.99	27.44	25.65	25.73	1291210
2022-05-02	25.80	26.24	25.34	26.21	1295637
2022-05-03	26.12	26.84	25.66	26.55	1388535
2022-05-04	26.11	27.20	25.86	27.08	948214
2022-05-05	26.75	27.01	26.15	26.76	999522
2022-05-06	26.78	26.78	25.65	25.87	882773
2022-05-09	25.46	27.10	25.46	26.69	1352944
2022-05-10	26.81	27.00	25.62	26.08	905297
2022-05-11	26.30	27.12	25.91	26.00	1010450
2022-05-12	26.05	26.40	25.55	26.35	952895
2022-05-13	26.50	26.70	25.56	25.79	1257475
2022-05-16	25.74	26.19	25.00	25.93	958381
2022-05-17	26.51	27.16	26.51	27.15	1000271
2022-05-18	26.90	27.22	26.15	26.35	753458
2022-05-19	26.10	26.70	26.02	26.12	941060
2022-05-20	26.39	26.51	25.28	25.84	796408
2022-05-23	26.28	26.77	25.97	26.64	829864
2022-05-24	26.39	26.40	25.76	26.09	880698
2022-05-25	26.00	26.98	25.82	26.89	566848
2022-05-26	27.18	27.76	27.14	27.66	636287
2022-05-27	27.67	27.99	27.58	27.81	532480
2022-05-31	27.75	27.97	27.40	27.74	748015
2022-06-01	27.91	27.91	27.17	27.66	563123
2022-06-02	27.86	28.52	27.69	28.47	718399
2022-06-03	28.05	28.62	28.05	28.54	631071
2022-06-06	28.84	28.97	28.22	28.25	910889
2022-06-07	28.02	28.68	27.72	28.61	739598
2022-06-08	28.39	28.48	27.84	28.18	926868
2022-06-09	27.81	28.05	27.37	27.38	401206
2022-06-10	26.89	26.95	25.86	26.06	536995
2022-06-13	25.29	25.45	24.56	25.01	765952
2022-06-14	25.10	25.40	24.89	25.27	620585
2022-06-15	25.71	25.83	25.02	25.47	811267
2022-06-16	24.71	24.73	23.53	23.79	853515
2022-06-17	23.87	24.04	23.35	23.41	1006550
2022-06-21	23.88	23.97	23.40	23.50	669858
2022-06-22	23.02	23.38	22.87	22.93	936300
2022-06-23	22.74	23.02	21.62	22.14	1137083
2022-06-24	22.41	23.59	22.29	23.57	1883830
2022-06-27	23.77	24.03	23.38	23.89	649224
2022-06-28	24.20	24.30	23.80	23.83	1878299
2022-06-29	23.81	23.84	23.15	23.37	1004850
2022-06-30	23.00	23.56	22.63	23.23	750750
2022-07-01	23.18	23.58	22.50	23.21	818540
2022-07-05	22.55	23.38	22.16	23.37	754200
2022-07-06	23.18	23.39	22.59	23.06	652435
2022-07-07	23.47	24.32	23.34	24.31	733762
2022-07-08	23.47	23.60	22.75	23.06	1503795
2022-07-11	22.89	22.98	22.50	22.82	572344
2022-07-12	22.28	23.73	22.28	23.23	761514
2022-07-13	22.89	23.31	22.70	23.27	615230
2022-07-14	22.77	22.93	22.37	22.74	641887
2022-07-15	23.30	23.71	22.98	23.59	792399
2022-07-18	23.99	24.17	23.43	23.56	516267
2022-07-19	23.91	24.66	23.74	24.59	511969
2022-07-20	24.08	24.57	23.98	24.51	583078
2022-07-21	24.48	24.89	24.24	24.89	582451
2022-07-22	24.86	25.03	24.36	24.60	524968
2022-07-25	24.69	25.10	24.37	24.97	599212
2022-07-26	24.94	25.23	24.72	24.97	528281
2022-07-27	24.96	25.55	24.75	25.46	564648
2022-07-28	25.58	26.13	25.48	26.10	603614
2022-07-29	26.06	26.93	26.02	26.85	821044
2022-08-01	26.50	27.05	25.99	27.03	1079811
2022-08-02	27.23	27.23	26.11	26.47	1276297
2022-08-03	26.50	26.71	25.55	26.31	1033560
2022-08-04	26.32	26.53	26.16	26.36	655010
2022-08-05	26.11	26.57	25.91	26.04	573189
2022-08-08	26.28	26.73	25.69	25.96	725485
2022-08-09	25.97	25.97	25.48	25.73	513729
2022-08-10	26.39	26.88	26.32	26.66	551841
2022-08-11	27.05	27.69	26.96	27.40	632832
2022-08-12	27.57	27.66	27.23	27.60	404737
2022-08-15	27.18	27.43	27.03	27.27	459797
2022-08-16	27.14	27.66	27.03	27.62	660706
2022-08-17	27.07	27.18	26.59	26.84	391658
2022-08-18	26.88	27.26	26.80	27.26	306957
2022-08-19	27.05	27.07	26.46	26.59	371000
2022-08-22	26.16	26.16	25.24	25.50	588847
2022-08-23	25.41	26.09	25.41	25.57	349005
2022-08-24	25.38	25.65	25.20	25.58	351730
2022-08-25	25.68	26.20	25.62	26.18	337726
2022-08-26	26.25	26.32	24.64	24.69	549015
2022-08-29	24.46	24.70	24.22	24.51	365966
2022-08-30	24.47	24.64	23.97	24.21	405087
2022-08-31	24.12	24.15	23.36	23.44	561110
2022-09-01	23.27	23.36	22.76	23.31	524992
2022-09-02	23.64	23.68	22.61	22.75	759217
2022-09-06	23.00	23.37	22.61	23.25	720879
2022-09-07	23.10	23.59	22.86	23.45	442672
2022-09-08	23.14	23.48	22.88	23.37	378065
2022-09-09	23.67	24.11	23.63	23.88	407719
2022-09-12	24.08	24.73	24.08	24.50	610089
2022-09-13	23.76	23.97	22.97	23.02	587205
2022-09-14	22.92	22.92	22.23	22.65	640738
2022-09-15	22.60	22.91	22.33	22.48	615046
2022-09-16	22.04	22.04	21.35	21.58	1789906
2022-09-19	21.42	22.47	21.42	22.36	880081
2022-09-20	22.17	22.17	21.60	21.88	924238
2022-09-21	22.18	22.50	21.71	21.75	725567
2022-09-22	21.75	21.79	20.91	20.98	1015792
2022-09-23	20.71	20.92	20.21	20.77	1086051
2022-09-26	20.61	20.98	20.36	20.55	1122185
2022-09-27	20.82	21.11	20.45	21.06	1117259
2022-09-28	21.29	21.77	21.07	21.57	795880
2022-09-29	21.19	21.28	20.57	21.24	897136
2022-09-30	21.25	21.37	20.53	20.58	944373
2022-10-03	20.83	21.98	20.61	21.80	1054922
2022-10-04	22.26	23.04	22.26	23.04	1268248
2022-10-05	22.59	23.24	22.53	23.04	1046185
2022-10-06	22.93	23.27	22.74	23.00	922327
2022-10-07	22.66	22.88	22.01	22.19	886316
2022-10-10	22.45	22.59	22.05	22.26	884085
2022-10-11	22.03	22.65	21.91	22.16	766182
2022-10-12	22.19	22.45	21.73	22.32	726165
2022-10-13	21.75	23.22	21.49	23.15	1036845
2022-10-14	23.20	23.35	22.18	22.30	1085130
2022-10-17	23.09	23.63	23.09	23.50	1158275
2022-10-18	24.05	24.39	23.56	24.23	975014
2022-10-19	23.94	24.28	23.21	23.75	857881
2022-10-20	23.89	24.34	23.24	23.34	661212
2022-10-21	23.50	24.63	23.35	24.49	538196
2022-10-24	24.64	25.36	24.50	25.15	829130
2022-10-25	24.91	25.95	24.91	25.48	923934
2022-10-26	25.76	26.20	25.35	25.50	672415
2022-10-27	25.86	26.54	25.73	25.79	934228
2022-10-28	25.97	26.46	25.62	26.33	634444
2022-10-31	26.15	26.88	25.96	26.71	1172091
2022-11-01	24.90	25.80	23.87	24.89	2092706
2022-11-02	24.62	24.62	22.93	22.96	1548776
2022-11-03	22.61	23.26	22.24	23.05	1253071
2022-11-04	23.57	24.32	23.46	24.07	804542
2022-11-07	24.31	24.70	23.93	24.69	679178
2022-11-08	24.91	24.94	24.45	24.62	967133
2022-11-09	24.33	24.79	24.05	24.20	489898
2022-11-10	25.25	25.55	25.06	25.36	552650
2022-11-11	25.53	27.23	25.36	27.22	1375789
2022-11-14	26.91	27.13	26.23	26.68	926663
2022-11-15	27.12	27.60	26.83	27.06	497423
2022-11-16	26.94	27.06	26.25	26.35	582090
2022-11-17	25.82	25.90	25.45	25.89	591957
2022-11-18	26.40	26.54	25.87	26.48	810844
2022-11-21	26.48	26.68	26.01	26.64	770539
2022-11-22	26.93	27.13	26.22	26.43	553264
2022-11-23	26.45	26.71	26.22	26.63	476702
2022-11-25	26.74	26.85	26.57	26.80	175837
2022-11-28	26.42	26.42	25.70	25.82	526019
2022-11-29	25.89	26.14	25.80	25.80	604440
2022-11-30	25.83	26.42	25.07	26.42	775538
2022-12-01	26.61	26.84	26.27	26.44	456824
2022-12-02	25.86	26.60	25.63	26.52	508854
2022-12-05	26.21	26.21	25.65	25.83	541410
2022-12-06	25.74	25.93	24.77	25.24	397897
2022-12-07	25.22	25.50	25.05	25.45	369376
2022-12-08	25.59	25.90	25.23	25.47	758723
2022-12-09	25.40	25.80	24.87	24.89	507163
2022-12-12	24.85	25.69	24.70	25.62	590207
2022-12-13	26.60	26.66	25.53	25.77	625197
2022-12-14	25.94	26.08	25.16	25.27	558646
2022-12-15	24.76	24.76	24.25	24.52	961214
2022-12-16	24.28	24.54	23.78	24.27	1334009
2022-12-19	24.35	24.63	23.58	23.89	482483
2022-12-20	23.90	24.31	23.84	23.84	612188
2022-12-21	24.22	24.52	23.98	24.39	506312
2022-12-22	24.12	24.23	23.50	23.90	859018
2022-12-23	23.82	24.30	23.77	24.25	303669
2022-12-27	24.34	24.67	24.18	24.54	312843
2022-12-28	24.63	24.75	23.89	23.91	262642
2022-12-29	24.18	24.64	24.03	24.43	389983
2022-12-30	24.17	24.22	23.80	24.06	339232
2023-01-03	24.25	24.49	23.99	24.18	510743
2023-01-04	24.55	25.17	24.28	25.04	538386
2023-01-05	24.96	25.43	24.63	25.35	702084
2023-01-06	25.78	26.13	25.51	25.94	654276
2023-01-09	26.13	26.59	25.82	25.97	628223
2023-01-10	25.80	26.59	25.80	26.52	395053
2023-01-11	26.75	27.15	26.67	27.07	567398
2023-01-12	27.30	27.30	26.52	26.85	681595
2023-01-13	26.74	27.39	26.57	27.32	366255
2023-01-17	27.23	27.45	27.05	27.09	451832
2023-01-18	27.16	27.52	26.65	26.71	347649
2023-01-19	26.48	26.53	25.86	26.05	440100
2023-01-20	26.31	27.42	26.00	27.35	937752
2023-01-23	27.36	27.86	27.19	27.60	484512
2023-01-24	27.38	27.77	27.17	27.48	426341
2023-01-25	27.24	27.69	27.11	27.52	390816
2023-01-26	27.69	27.83	27.14	27.63	482176
2023-01-27	27.56	28.07	27.50	27.90	495875
2023-01-30	27.61	27.92	27.61	27.76	381630
2023-01-31	27.76	28.50	27.64	28.50	572831
2023-02-01	28.43	29.33	28.18	28.93	784335
2023-02-02	29.10	30.60	29.10	30.58	996192
2023-02-03	30.23	30.54	29.93	30.22	603699
2023-02-06	29.95	29.95	29.15	29.57	1116993
2023-02-07	30.50	30.50	28.64	29.08	1412445
2023-02-08	29.22	29.54	28.92	29.10	547923
2023-02-09	29.44	29.44	28.44	28.62	710849
2023-02-10	28.47	28.47	27.93	28.21	626341
2023-02-13	28.28	28.88	28.12	28.87	475294
2023-02-14	28.67	28.90	28.28	28.70	516057
2023-02-15	28.47	29.15	28.21	29.03	373857
2023-02-16	28.49	29.08	28.36	28.80	427317
2023-02-17	28.84	29.02	28.57	28.95	376261
2023-02-21	28.53	28.53	27.58	27.66	537343
2023-02-22	27.77	28.31	27.72	27.90	451305
2023-02-23	28.13	28.25	27.65	28.09	364001
2023-02-24	27.61	28.05	27.37	28.02	380302
2023-02-27	28.46	28.65	28.25	28.37	374022
2023-02-28	28.31	28.67	28.15	28.33	591174
2023-03-01	28.28	28.58	28.06	28.46	505024
2023-03-02	28.28	28.84	28.06	28.79	304411
2023-03-03	29.13	29.28	28.68	29.19	473288
2023-03-06	29.59	30.01	29.19	29.22	1451225
2023-03-07	29.20	29.48	28.97	29.07	814429
2023-03-08	29.13	29.47	28.88	29.34	913800
2023-03-09	29.40	29.63	28.50	28.53	963251
2023-03-10	28.38	28.38	27.21	27.55	1149312
2023-03-13	26.99	27.96	26.73	27.57	1252812
2023-03-14	28.36	28.90	27.82	28.26	1330710
2023-03-15	27.15	27.44	26.36	27.00	1219852
2023-03-16	26.55	27.26	26.44	26.63	1444799
2023-03-17	26.24	26.45	24.35	24.79	16730733
2023-03-20	24.98	25.64	24.92	25.40	1517184
2023-03-21	26.07	26.28	25.79	25.94	1139584
2023-03-22	25.82	26.39	25.56	25.58	951082
2023-03-23	25.68	26.44	25.26	25.60	706490
2023-03-24	25.12	25.77	24.93	25.76	981100
2023-03-27	26.22	26.33	25.69	26.07	694117
2023-03-28	26.00	26.53	25.90	26.46	542104
2023-03-29	26.86	26.89	26.50	26.89	531638
2023-03-30	27.20	27.28	26.77	26.90	558747
2023-03-31	27.12	27.62	27.10	27.58	750821
2023-04-03	27.54	27.94	27.30	27.91	750279
2023-04-04	28.05	28.05	25.97	26.41	1232111
2023-04-05	26.17	26.17	25.43	25.57	878093
2023-04-06	25.73	25.73	25.31	25.36	1003321
2023-04-10	25.32	26.33	25.24	26.21	722793
2023-04-11	26.50	27.16	26.50	26.71	745864
2023-04-12	27.05	27.14	26.67	26.86	370828
2023-04-13	26.90	26.90	26.10	26.54	707649
2023-04-14	26.65	26.86	26.12	26.35	578452
2023-04-17	26.41	26.66	26.24	26.38	481739
2023-04-18	26.44	26.66	26.22	26.59	478988
2023-04-19	26.41	26.54	26.17	26.40	547372
2023-04-20	25.99	26.38	25.97	26.29	697979
2023-04-21	26.35	26.35	25.74	26.01	464574
2023-04-24	25.96	26.29	25.88	26.04	427369
2023-04-25	25.71	25.87	25.24	25.27	446592
2023-04-26	25.02	25.23	24.74	24.83	751484
2023-04-27	25.04	25.87	24.88	25.80	1551800
2023-04-28	25.70	26.48	25.67	25.96	1153226
2023-05-01	25.91	26.62	25.89	26.23	913834
2023-05-02	27.69	28.23	26.18	27.34	2601612
2023-05-03	27.85	28.32	26.69	26.90	1802338
2023-05-04	26.77	26.91	26.01	26.34	1030477
2023-05-05	26.99	27.22	26.66	26.73	893534
2023-05-08	26.85	27.18	26.61	26.93	564940
2023-05-09	26.81	26.83	26.39	26.61	520207
2023-05-10	26.92	26.92	25.45	25.91	1370505
2023-05-11	25.63	25.76	25.14	25.49	866832
2023-05-12	25.70	25.83	25.31	25.68	462282
2023-05-15	25.91	26.18	25.69	25.83	491258
2023-05-16	25.56	25.63	25.07	25.09	503661
2023-05-17	25.27	26.08	25.27	26.01	493911
2023-05-18	25.85	26.55	25.81	26.41	586092
2023-05-19	26.79	26.79	25.93	26.20	571364
2023-05-22	26.31	26.67	26.02	26.51	361123
2023-05-23	26.31	26.65	26.08	26.10	500554
2023-05-24	25.92	25.92	25.32	25.54	602645
2023-05-25	25.61	25.98	25.36	25.92	423193
2023-05-26	26.08	26.14	25.49	25.50	1407914
2023-05-30	25.63	25.78	24.90	25.28	1023826
2023-05-31	25.12	25.22	24.46	24.92	1005903
2023-06-01	25.01	25.62	24.90	25.46	694818
2023-06-02	26.01	27.48	25.85	27.44	914032
2023-06-05	27.22	26.81	26.07	26.53	763483
2023-06-06	26.26	27.67	26.26	27.57	564401
2023-06-07	27.84	29.05	27.58	28.98	911227
2023-06-08	28.87	29.32	28.58	29.03	793983
2023-06-09	29.02	29.02	28.20	28.40	769606
2023-06-12	28.43	28.96	28.09	28.75	983466
2023-06-13	28.95	29.64	28.90	29.44	722597
2023-06-14	29.51	29.65	28.50	28.73	1022324
2023-06-15	28.54	29.05	28.45	29.01	795898
2023-06-16	29.29	29.29	28.42	28.79	1400079
2023-06-20	28.60	28.66	28.26	28.51	590768
2023-06-21	28.26	28.83	28.15	28.63	491565
2023-06-22	28.62	28.63	27.73	27.80	726004
2023-06-23	27.27	27.49	26.91	27.34	1319377
2023-06-26	27.47	28.16	27.42	27.83	786306
2023-06-27	27.97	28.43	27.80	28.20	517985
2023-06-28	28.29	28.29	27.65	27.68	702302
2023-06-29	27.63	28.58	27.63	28.56	566938
2023-06-30	28.80	28.80	28.34	28.39	474100
2023-07-03	28.15	28.76	28.15	28.73	241716
2023-07-05	28.32	28.45	27.73	27.84	677466
2023-07-06	27.48	27.65	26.99	27.41	734695
2023-07-07	27.49	28.40	27.49	27.85	535704
2023-07-10	27.76	28.45	27.76	28.41	573309
2023-07-11	28.60	29.44	28.57	29.37	673825
2023-07-12	29.99	30.01	29.24	29.51	840275
2023-07-13	29.49	29.63	29.23	29.43	419903
2023-07-14	29.37	29.39	28.80	29.06	434163
2023-07-17	28.92	29.27	28.80	28.89	550914
2023-07-18	28.98	29.74	28.97	29.68	736438
2023-07-19	29.59	29.62	28.99	29.50	733861
2023-07-20	29.68	29.90	29.18	29.72	578176
2023-07-21	29.81	29.83	29.14	29.21	508368
2023-07-24	29.20	29.59	29.08	29.33	338001
2023-07-25	29.05	29.66	28.86	29.38	390346
2023-07-26	29.18	29.68	29.10	29.31	384326
2023-07-27	29.43	29.77	29.06	29.25	1087449
2023-07-28	29.48	29.79	29.10	29.42	624411
2023-07-31	29.65	30.60	29.64	30.48	1653104
2023-08-01	28.66	29.33	28.33	28.89	1694601
2023-08-02	28.56	29.10	28.12	28.77	805045
2023-08-03	28.44	28.54	27.45	27.71	1235184
2023-08-04	27.84	27.97	27.34	27.28	843446
2023-08-07	27.49	28.06	27.43	27.69	643494
2023-08-08	27.22	27.43	26.47	27.15	852260
2023-08-09	27.22	27.60	27.08	27.31	783661
2023-08-10	27.34	27.76	26.90	27.30	1045097
2023-08-11	27.16	27.23	26.70	26.83	555257
2023-08-14	26.76	26.79	26.34	26.57	1177367
2023-08-15	26.34	26.42	25.92	25.99	717089
2023-08-16	25.94	26.53	25.87	25.95	570426
2023-08-17	26.20	26.49	26.11	26.34	608959
2023-08-18	26.14	26.78	26.14	26.42	623502
2023-08-21	26.39	26.55	26.02	26.29	445456
2023-08-22	26.40	26.55	26.07	26.08	421472
2023-08-23	26.07	26.51	26.03	26.34	347629
2023-08-24	26.11	26.39	25.86	25.90	591157
2023-08-25	26.24	26.29	25.82	26.06	326234
2023-08-28	26.27	26.55	26.17	26.29	447291
2023-08-29	26.43	26.84	26.15	26.76	353676
2023-08-30	26.76	27.05	26.69	26.90	553701
2023-08-31	26.87	27.03	26.44	26.47	467112
2023-09-01	26.76	26.91	26.56	26.61	677168
2023-09-05	26.31	26.31	25.63	25.73	632574
2023-09-06	25.78	26.13	25.66	25.83	510775
2023-09-07	25.49	25.66	25.09	25.50	946889
2023-09-08	25.49	25.86	25.36	25.66	837772
2023-09-11	26.06	26.08	25.50	25.89	660567
2023-09-12	25.85	26.00	25.42	25.50	588287
2023-09-13	25.38	25.47	24.97	25.24	743080
2023-09-14	25.53	25.80	25.39	25.52	582550
2023-09-15	25.46	25.53	25.20	25.35	1640444
2023-09-18	25.35	25.58	25.22	25.24	671129
2023-09-19	25.21	25.45	25.06	25.13	357573
2023-09-20	25.30	25.75	24.88	24.89	407466
2023-09-21	24.72	24.79	24.45	24.45	437556
2023-09-22	24.43	24.76	24.34	24.41	719480
2023-09-25	24.32	24.86	24.32	24.76	464246
2023-09-26	24.58	24.82	24.50	24.51	742961
2023-09-27	24.78	25.18	24.70	25.13	826952
2023-09-28	24.99	25.59	24.99	25.16	764266
2023-09-29	25.40	25.48	24.76	24.88	512876
2023-10-02	24.84	25.03	24.51	24.80	654232
2023-10-03	24.66	24.85	24.32	24.35	534169
2023-10-04	24.20	24.62	23.98	24.56	603831
2023-10-05	24.54	24.62	24.28	24.46	627760
2023-10-06	24.29	24.99	24.29	24.70	435383
2023-10-09	24.32	24.61	24.26	24.47	585080
2023-10-10	24.69	25.00	24.61	24.63	472255
2023-10-11	24.38	24.77	24.29	24.76	441811
2023-10-12	24.73	24.73	24.09	24.18	820735
2023-10-13	24.22	24.32	23.68	24.10	640401
2023-10-16	24.28	24.49	24.09	24.33	585287
2023-10-17	24.05	24.88	24.05	24.66	705557
2023-10-18	24.40	24.44	23.62	23.66	667574
2023-10-19	23.59	23.86	23.10	23.21	851297
2023-10-20	23.30	23.48	23.13	23.17	635537
2023-10-23	23.17	23.24	22.64	22.66	738610
2023-10-24	22.90	23.09	22.70	22.95	600154
2023-10-25	22.82	22.91	22.63	22.86	585236
2023-10-26	22.95	23.08	22.67	22.84	791434
2023-10-27	22.85	23.03	22.48	22.50	646012
2023-10-30	22.85	23.07	22.60	23.01	1131496
2023-10-31	22.95	23.26	22.91	23.11	1023447
2023-11-01	24.61	25.24	22.08	22.82	1842835
2023-11-02	22.92	23.40	22.74	23.35	938817
2023-11-03	23.85	24.23	23.80	23.81	692653
2023-11-06	23.79	23.99	22.88	23.02	943091
2023-11-07	22.90	22.98	22.64	22.78	650097
2023-11-08	22.80	22.89	22.38	22.42	679759
2023-11-09	22.66	22.90	22.44	22.56	589642
2023-11-10	22.66	22.86	22.53	22.82	507965
2023-11-13	22.64	22.83	22.58	22.58	480017
2023-11-14	23.25	24.21	23.25	24.15	1117782
2023-11-15	24.23	24.78	24.15	24.30	695093
2023-11-16	24.20	24.36	23.50	23.69	571440
2023-11-17	23.96	24.07	23.72	24.04	528009
2023-11-20	23.96	23.96	23.48	23.56	667045
2023-11-21	23.44	23.60	23.07	23.10	550401
2023-11-22	23.22	23.23	22.85	23.05	1032745
2023-11-24	23.04	23.30	22.97	23.17	249584
2023-11-27	23.03	23.10	22.75	23.03	628846
2023-11-28	23.03	23.25	22.80	23.19	760116
2023-11-29	23.45	23.76	23.25	23.36	642060
2023-11-30	23.50	23.59	23.14	23.31	634652
2023-12-01	23.31	24.16	23.18	24.15	699936
2023-12-04	23.98	24.64	23.98	24.64	1048305
2023-12-05	24.51	24.51	23.91	24.00	512053
2023-12-06	24.24	25.07	24.19	24.45	1291230
2023-12-07	24.45	24.54	24.20	24.33	793064
2023-12-08	24.27	24.59	24.19	24.56	574605
2023-12-11	24.56	24.81	24.45	24.75	540267
2023-12-12	24.70	24.84	24.47	24.78	907380
2023-12-13	24.78	25.23	24.16	25.16	1178157
2023-12-14	25.63	27.04	25.63	26.87	1811366
2023-12-15	26.85	26.85	25.83	25.84	1828454
2023-12-18	25.95	25.95	25.35	25.47	811480
2023-12-19	25.67	26.16	25.66	25.80	547832
2023-12-20	25.70	26.25	25.54	25.57	841544
2023-12-21	25.92	25.92	25.59	25.90	538219
2023-12-22	26.00	26.30	25.86	26.03	598426
2023-12-26	26.13	26.40	26.01	26.21	312884
2023-12-27	26.22	26.35	26.01	26.10	449820
2023-12-28	26.00	26.13	25.78	25.82	271637
2023-12-29	25.69	25.88	25.55	25.79	649253
2024-01-02	25.52	25.83	25.38	25.53	565376
2024-01-03	25.13	25.20	24.63	24.67	608411
2024-01-04	24.81	24.91	24.58	24.75	632711
2024-01-05	24.70	25.17	24.51	24.80	510210
2024-01-08	24.52	24.99	24.52	24.98	385814
2024-01-09	24.54	24.54	24.10	24.45	1059334
2024-01-10	24.36	24.56	24.28	24.44	549689
2024-01-11	24.39	24.47	23.97	24.44	490627
2024-01-12	24.83	24.83	24.23	24.35	331964
2024-01-16	24.14	24.30	24.00	24.25	845966
2024-01-17	23.80	24.14	23.76	24.12	940466
2024-01-18	24.27	24.43	24.09	24.35	359742
2024-01-19	24.37	24.78	23.97	24.56	476120
2024-01-22	24.86	24.99	24.65	24.76	564128
2024-01-23	25.10	25.11	24.45	24.47	505165
2024-01-24	24.77	24.77	23.96	24.19	455352
2024-01-25	24.57	24.97	24.49	24.96	848847
2024-01-26	25.15	25.33	24.98	25.09	461726
2024-01-29	25.03	25.41	24.89	25.35	383472
2024-01-30	25.15	25.44	25.15	25.31	281857
2024-01-31	25.39	25.39	24.50	24.52	632478
2024-02-01	24.68	25.22	24.60	25.11	560986
2024-02-02	24.75	25.18	24.67	25.04	492538
2024-02-05	24.57	24.89	24.40	24.59	660068
2024-02-06	24.57	25.22	24.49	25.10	1105822
2024-02-07	24.90	25.61	23.75	24.49	1434442
2024-02-08	24.25	24.42	23.74	23.79	873538
2024-02-09	23.75	24.67	23.70	24.38	910014
2024-02-12	24.51	25.13	24.49	24.89	1040128
2024-02-13	24.13	24.28	23.82	24.13	1035765
2024-02-14	24.38	24.71	24.21	24.41	863999
2024-02-15	24.53	25.00	24.50	24.90	1612130
2024-02-16	24.73	24.90	24.51	24.53	557508
2024-02-20	24.18	24.45	24.07	24.08	492652
2024-02-21	24.08	24.24	23.60	23.66	1448832
2024-02-22	23.69	24.13	23.57	24.11	777662
2024-02-23	24.20	24.58	24.05	24.32	511722
2024-02-26	24.17	24.51	24.02	24.51	668380
2024-02-27	24.73	24.88	24.58	24.75	436287
2024-02-28	24.56	24.97	24.51	24.83	363406
2024-02-29	25.09	25.43	25.01	25.24	926264
2024-03-01	25.32	25.39	25.05	25.18	698792
2024-03-04	25.17	25.34	24.97	24.99	685489
2024-03-05	24.89	25.28	24.79	24.85	404038
2024-03-06	25.08	25.35	25.08	25.30	398147
2024-03-07	25.47	25.69	25.34	25.38	448326
2024-03-08	25.60	25.75	25.45	25.54	561883
2024-03-11	25.48	25.66	24.84	25.01	488461
2024-03-12	24.91	25.08	24.73	24.88	324750
2024-03-13	24.79	25.22	24.79	24.99	399048
2024-03-14	24.93	24.99	23.81	24.02	578974
2024-03-15	23.93	24.44	23.90	23.93	1334442
2024-03-18	23.84	23.97	23.38	23.41	676883
2024-03-19	23.36	23.87	23.34	23.86	486029
2024-03-20	23.87	24.31	23.69	24.29	448724
2024-03-21	24.41	24.61	24.34	24.41	594477
2024-03-22	24.49	24.54	24.15	24.23	433795
2024-03-25	24.32	24.39	24.10	24.11	303850
2024-03-26	24.19	24.26	24.05	24.05	342167
2024-03-27	24.34	24.87	24.34	24.86	401686
2024-03-28	24.83	24.96	24.65	24.94	552522
2024-04-01	24.99	24.99	24.31	24.38	377747
2024-04-02	23.93	24.19	23.75	24.09	648553
2024-04-03	24.01	24.34	24.01	24.22	427910
2024-04-04	24.56	24.61	23.92	23.99	343794
2024-04-05	23.99	24.26	23.99	24.17	268680
2024-04-08	24.40	24.47	24.27	24.34	325186
2024-04-09	24.40	24.73	24.33	24.62	330857
2024-04-10	23.96	24.07	23.64	23.83	532702
2024-04-11	23.90	23.97	23.48	23.96	636477
2024-04-12	23.75	23.88	23.24	23.50	460434
2024-04-15	23.72	24.05	23.58	23.87	804964
2024-04-16	23.67	23.94	23.38	23.77	518241
2024-04-17	24.00	24.10	23.59	23.83	802254
2024-04-18	23.93	24.19	23.69	24.10	951733
2024-04-19	23.98	24.56	23.98	24.51	657546
2024-04-22	24.57	24.57	24.14	24.17	854024
2024-04-23	24.19	24.61	24.12	24.35	506421
2024-04-24	24.21	24.49	24.07	24.49	479783
2024-04-25	24.27	24.36	23.51	23.76	865854
2024-04-26	23.69	24.10	23.67	24.04	385272
2024-04-29	24.05	24.32	24.01	24.05	457888
2024-04-30	23.94	23.99	23.49	23.53	499569
2024-05-01	23.48	23.75	23.28	23.70	712666
2024-05-02	23.96	24.17	23.67	24.16	692035
2024-05-03	24.55	24.63	24.15	24.54	872676
2024-05-06	24.80	24.92	24.58	24.61	546384
2024-05-07	24.75	25.07	24.53	24.56	1055334
2024-05-08	24.85	25.46	24.18	25.35	1091145
2024-05-09	25.53	26.15	25.51	26.03	1175914
2024-05-10	26.05	26.27	25.93	25.76	697855
2024-05-13	25.97	26.20	25.63	25.80	851789
2024-05-14	26.15	26.53	26.09	26.41	739178
2024-05-15	26.65	26.65	26.14	26.26	864411
2024-05-16	26.17	26.24	25.96	26.01	724235
2024-05-17	26.06	26.10	25.77	26.00	554183
2024-05-20	25.93	26.23	25.90	26.08	508740
2024-05-21	25.94	26.43	25.94	26.39	550779
2024-05-22	26.28	26.49	26.20	26.27	557370
2024-05-23	26.23	26.23	24.67	25.37	1006527
2024-05-24	25.54	25.55	25.16	25.27	629290
2024-05-28	25.44	25.54	24.87	24.89	485149
2024-05-29	24.50	24.80	24.35	24.68	651743
2024-05-30	24.81	25.46	24.73	25.45	778828
2024-05-31	25.52	25.76	25.31	25.75	700074
2024-06-03	25.99	25.99	25.18	25.44	554055
2024-06-04	25.20	25.38	25.00	25.02	427335
2024-06-05	25.07	25.35	25.03	25.23	381058
2024-06-06	25.06	25.13	24.78	24.81	465664
2024-06-07	24.64	24.84	24.47	24.54	448840
2024-06-10	24.13	24.52	24.13	24.44	446473
2024-06-11	24.17	24.66	24.01	24.61	662859
2024-06-12	25.35	25.50	24.85	24.86	625811
2024-06-13	24.75	24.77	24.28	24.41	477652
2024-06-14	23.97	23.97	23.28	23.77	1205557
2024-06-17	23.69	24.03	23.63	23.91	690056
2024-06-18	23.73	23.98	23.63	23.64	654713
2024-06-20	23.50	23.97	23.50	23.60	580334
2024-06-21	23.46	23.71	23.28	23.69	1519613
2024-06-24	23.77	24.07	23.65	23.77	418402
2024-06-25	23.64	23.64	23.09	23.36	584125
2024-06-26	23.18	23.41	23.10	23.37	615803
2024-06-27	23.46	23.46	23.10	23.18	420206
2024-06-28	23.34	23.62	23.21	23.54	1083703
2024-07-01	23.56	23.62	22.78	22.98	737135
2024-07-02	23.09	23.10	22.83	22.93	501848
2024-07-03	23.04	23.18	22.89	22.97	299699
2024-07-05	22.90	22.92	22.61	22.73	387682
2024-07-08	22.93	23.18	22.88	22.95	506183
2024-07-09	22.85	22.91	22.50	22.54	496228
2024-07-10	22.53	22.84	22.53	22.81	478978
2024-07-11	23.29	23.98	23.16	23.76	967516
2024-07-12	24.32	24.32	23.98	24.09	570059
2024-07-15	24.23	24.83	24.15	24.47	654140
2024-07-16	24.66	25.29	24.65	25.20	943180
2024-07-17	25.00	25.52	24.95	25.30	954876
2024-07-18	25.05	25.77	24.62	24.77	605937
2024-07-19	24.69	24.76	24.29	24.55	577446
2024-07-22	24.64	24.99	24.28	24.99	419083
2024-07-23	24.70	25.03	24.61	24.66	992057
2024-07-24	24.63	25.05	24.38	24.40	859033
2024-07-25	24.56	25.70	24.46	25.19	800040
2024-07-26	25.59	25.73	25.19	25.52	541847
2024-07-29	25.52	25.72	25.33	25.55	400951
2024-07-30	25.71	26.33	25.39	26.24	1109113
2024-07-31	26.36	26.75	25.89	26.14	701270
2024-08-01	26.14	26.21	24.98	25.21	606104
2024-08-02	24.50	24.51	24.04	24.25	652968
2024-08-05	23.32	24.06	22.81	24.00	1144816
2024-08-06	24.06	24.58	23.85	23.95	1157682
2024-08-07	24.88	25.90	23.61	24.13	2030908
2024-08-08	24.51	24.95	24.19	24.85	1203199
2024-08-09	24.90	24.90	24.53	24.68	612529
2024-08-12	24.70	24.73	24.17	24.08	906117
2024-08-13	24.28	24.47	23.90	24.45	1071375
2024-08-14	24.62	24.68	24.39	24.55	662850
2024-08-15	25.11	25.28	24.80	25.00	919303
2024-08-16	24.80	25.20	24.79	25.10	854973
2024-08-19	25.09	25.30	24.89	25.25	633963
2024-08-20	25.28	25.35	25.02	25.10	642217
2024-08-21	25.29	25.42	25.11	25.28	458590
2024-08-22	25.34	25.38	25.09	25.16	407881
2024-08-23	25.21	26.01	25.07	25.86	525831
2024-08-26	26.00	26.22	25.88	25.90	846081
2024-08-27	25.80	25.99	25.54	25.70	643874
2024-08-28	25.60	25.99	25.53	25.71	559678
2024-08-29	25.86	26.05	25.71	25.76	489082
2024-08-30	25.80	26.10	25.48	25.87	756621
2024-09-03	25.59	25.88	25.01	25.21	817524
2024-09-04	25.16	25.19	24.77	24.92	593535
2024-09-05	24.97	25.02	24.44	24.49	439993
2024-09-06	24.49	24.76	24.15	24.25	515815
2024-09-09	24.21	24.60	23.86	24.38	625975
2024-09-10	24.38	24.56	24.17	24.34	514772
2024-09-11	24.25	24.79	23.74	24.73	1006115
2024-09-12	24.79	24.90	24.46	24.90	800011
2024-09-13	25.22	25.35	24.91	25.14	741636
2024-09-16	25.31	25.57	25.10	25.53	619740
2024-09-17	25.75	26.05	25.51	25.65	872744
2024-09-18	25.71	26.59	25.62	25.80	1456319
2024-09-19	26.37	26.37	25.82	26.17	717686
2024-09-20	25.99	25.99	25.63	25.72	1783241
2024-09-23	25.81	25.99	25.62	25.66	446975
2024-09-24	25.90	26.20	25.89	25.92	781790
2024-09-25	25.99	25.99	25.35	25.38	661928
2024-09-26	25.76	26.29	25.75	26.11	830864
2024-09-27	26.34	26.80	26.14	26.40	869854
2024-09-30	26.25	26.28	25.60	25.93	647378
2024-10-01	25.89	25.89	25.47	25.68	483617
2024-10-02	25.45	25.69	25.45	25.52	390183
2024-10-03	25.28	25.43	25.08	25.16	454611
2024-10-04	25.57	25.57	25.20	25.37	353994
2024-10-07	25.22	25.41	25.04	25.19	442235
2024-10-08	25.24	25.24	24.65	24.83	401455
2024-10-09	24.67	25.32	24.58	25.07	499384
2024-10-10	24.85	24.96	24.54	24.75	620667
2024-10-11	24.89	25.41	24.85	25.40	493097
2024-10-14	25.25	25.63	25.20	25.55	576058
2024-10-15	25.49	26.00	25.29	25.34	797192
2024-10-16	25.67	26.14	25.62	26.05	788029
2024-10-17	26.10	26.18	25.82	26.15	562913
2024-10-18	25.43	25.81	25.03	25.71	1206338
2024-10-21	25.58	25.75	25.22	25.44	699973
2024-10-22	25.41	25.48	25.06	25.46	693956
2024-10-23	25.24	25.41	24.69	25.10	857800
2024-10-24	24.97	25.27	24.67	25.21	760995
2024-10-25	25.41	25.57	24.98	25.01	951055
2024-10-28	25.31	25.71	25.25	25.59	867590
2024-10-29	25.37	25.61	25.11	25.53	748882
2024-10-30	25.45	25.78	25.21	25.24	741212
2024-10-31	25.16	25.37	24.96	25.32	1236116
2024-11-01	25.41	25.60	25.14	25.52	1195668
2024-11-04	25.36	25.90	25.25	25.88	1144414
2024-11-05	25.64	26.60	25.45	26.58	1684999
2024-11-06	28.15	32.18	28.12	31.23	3635591
2024-11-07	31.07	31.22	29.08	29.35	2146223
2024-11-08	29.34	30.14	29.28	29.48	1416580
2024-11-11	29.73	30.36	29.30	29.89	1183570
2024-11-12	29.76	29.85	29.31	29.33	912224
2024-11-13	29.49	29.84	29.24	29.36	1091317
2024-11-14	29.56	29.71	28.62	28.69	900600
2024-11-15	28.93	29.09	28.42	28.46	688989
2024-11-18	28.41	28.75	28.14	28.20	718541
2024-11-19	27.71	28.21	27.63	27.97	598208
2024-11-20	27.93	28.32	27.73	28.26	520796
2024-11-21	28.37	29.12	28.25	28.83	841656
2024-11-22	28.85	29.44	28.83	29.12	747745
2024-11-25	29.40	29.85	29.37	29.40	799556
2024-11-26	29.05	29.41	28.47	28.51	866949
2024-11-27	28.74	29.01	28.43	28.48	626218
2024-11-29	28.68	28.76	28.46	28.70	355617
2024-12-02	28.81	29.15	28.55	29.07	650414
2024-12-03	29.03	29.05	28.45	28.59	535357
2024-12-04	28.69	28.76	28.17	28.25	682644
2024-12-05	28.38	28.52	27.86	27.88	559361
2024-12-06	27.56	27.86	26.79	27.26	843806
2024-12-09	27.45	27.75	27.27	27.31	728863
2024-12-10	27.29	27.37	26.85	27.13	926552
2024-12-11	27.30	27.47	26.97	26.98	754973
2024-12-12	26.84	27.21	26.71	26.96	408231
2024-12-13	26.88	27.01	26.47	26.68	501423
2024-12-16	26.59	26.97	26.48	26.53	625768
2024-12-17	26.43	26.72	26.35	26.49	730353
2024-12-18	26.68	26.95	25.28	25.42	744531
2024-12-19	25.65	26.03	24.86	24.98	1341676
2024-12-20	24.77	25.22	24.55	24.58	4741376
2024-12-23	24.53	24.64	24.18	24.44	726595
2024-12-24	24.37	24.61	24.21	24.54	234724
2024-12-26	24.39	24.69	24.32	24.56	483740
2024-12-27	24.31	24.51	24.01	24.17	546331
2024-12-30	23.99	23.99	23.54	23.74	591909
2024-12-31	23.91	24.10	23.82	24.02	521984
2025-01-02	24.18	24.25	23.67	23.72	538264
2025-01-03	23.73	23.89	23.35	23.70	1044447
2025-01-06	23.83	24.40	23.83	24.12	813740
2025-01-07	24.12	24.18	23.66	23.94	543115
2025-01-08	23.63	24.40	23.45	24.33	868142
2025-01-10	23.89	24.24	23.79	23.81	1158598
2025-01-13	23.56	24.09	23.52	23.98	699467
2025-01-14	24.30	24.31	23.80	24.08	847080
2025-01-15	24.65	24.65	23.69	23.98	1346915
2025-01-16	24.04	24.57	23.89	24.42	1215130
2025-01-17	24.67	24.76	24.15	24.25	855466
2025-01-21	24.59	24.79	24.26	24.68	888417
2025-01-22	24.63	24.63	24.13	24.19	471565
2025-01-23	24.18	24.22	23.92	24.00	696518
2025-01-24	23.77	24.18	23.77	23.93	635386
2025-01-27	23.83	23.97	23.59	23.77	631778
2025-01-28	23.72	24.04	23.51	23.78	856934
2025-01-29	23.76	24.07	23.67	23.94	1002535
2025-01-30	24.28	24.53	24.09	24.23	700007
2025-01-31	24.13	24.46	23.88	23.95	839157
2025-02-03	23.48	23.78	23.15	23.40	1126539
2025-02-04	23.48	23.58	23.32	23.46	1246499
2025-02-05	21.59	22.81	20.50	22.67	1844146
2025-02-06	22.85	23.10	21.89	21.97	1948063
2025-02-07	22.07	22.46	21.88	22.28	1520794
2025-02-10	22.26	22.44	21.98	21.95	1417841
2025-02-11	21.80	22.10	21.48	21.53	985070
2025-02-12	21.25	22.41	21.24	22.25	1749549
2025-02-13	22.29	22.65	22.13	22.47	987463
2025-02-14	22.47	22.74	22.45	22.55	778125
2025-02-18	22.50	22.75	22.27	22.69	676790
2025-02-19	22.41	22.77	22.39	22.55	1431701
2025-02-20	22.46	22.76	22.40	22.66	737665
2025-02-21	22.91	22.91	22.09	22.24	927144
2025-02-24	22.28	22.52	22.06	22.07	995323
2025-02-25	22.00	22.38	21.93	22.30	1287155
2025-02-26	22.25	22.46	22.20	22.28	1181005
2025-02-27	22.16	22.22	21.89	21.92	1145551
2025-02-28	21.89	22.13	21.83	22.13	1341057
2025-03-03	22.22	22.33	21.32	21.44	705113
2025-03-04	21.11	21.50	20.81	21.21	1309178
2025-03-05	21.33	21.57	21.04	21.56	982576
2025-03-06	21.46	22.04	21.36	22.02	894707
2025-03-07	21.90	22.56	21.81	22.42	1000844
2025-03-10	22.22	22.79	22.01	22.08	1435299
2025-03-11	22.25	22.38	21.76	21.94	843865
2025-03-12	22.03	22.03	21.12	21.32	476303

Explore More About KMT

Coins representing dividend payouts and trends

KMT Dividend History

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

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

KMT Stock Split History

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

Graph showing historical stock prices and market trends

KMT Historical Prices

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

Web Analytics