Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
MSC Industrial Direct (MSM) Historical Prices: Free Download & Interactive Data Table 2025

MSM Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

94.31

(September 8, 2025)

52-Week High

104.76

(March 4, 2024)

All-Time High

88.00

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	5.79	5.93	5.79	5.79	34722
1993-07-16	5.79	5.79	5.79	5.79	5526
1993-07-19	5.79	5.79	5.79	5.79	3798
1993-07-20	5.79	5.93	5.72	5.93	10192
1993-07-21	5.86	5.86	5.86	5.86	1208
1993-07-22	5.93	5.93	5.79	5.79	25912
1993-07-23	5.79	5.86	5.79	5.79	1554
1993-07-26	5.86	5.93	5.86	5.93	29540
1993-07-27	5.93	6.01	5.86	5.93	47852
1993-07-28	6.01	6.01	5.93	5.93	7946
1993-07-29	5.93	6.01	5.93	6.01	8290
1993-07-30	6.01	6.01	5.79	5.86	4144
1993-08-02	5.93	5.93	5.93	5.93	3798
1993-08-03	5.86	5.86	5.86	5.86	864
1993-08-04	5.93	5.93	5.79	5.79	6564
1993-08-05	5.86	5.86	5.79	5.79	3798
1993-08-06	5.86	5.86	5.86	5.86	7946
1993-08-09	5.79	6.08	5.79	6.08	80158
1993-08-10	6.15	6.15	5.93	5.93	20212
1993-08-11	5.86	6.01	5.79	6.01	16238
1993-08-12	6.01	6.01	6.01	6.01	17792
1993-08-13	6.01	6.01	5.86	5.86	19520
1993-08-16	5.86	6.01	5.86	6.01	10020
1993-08-17	5.93	6.01	5.93	5.93	2590
1993-08-18	6.01	6.08	5.93	6.08	24358
1993-08-19	6.15	6.15	6.01	6.01	3454
1993-08-20	5.93	6.08	5.93	6.08	5182
1993-08-23	6.15	6.37	6.15	6.37	26084
1993-08-24	6.44	6.51	6.29	6.29	18828
1993-08-25	6.37	6.37	6.29	6.37	13818
1993-08-26	6.29	6.37	6.22	6.22	12438
1993-08-27	6.15	6.29	6.15	6.15	6392
1993-08-30	6.08	6.15	6.01	6.15	4144
1993-08-31	6.15	6.51	6.15	6.51	21938
1993-09-01	6.51	6.58	6.51	6.58	9500
1993-09-02	6.51	6.51	6.37	6.37	11920
1993-09-03	6.37	6.44	6.37	6.44	2590
1993-09-07	6.51	6.58	6.51	6.58	5182
1993-09-08	6.51	6.51	5.86	6.01	151852
1993-09-09	5.93	5.93	5.72	5.93	22112
1993-09-10	5.86	5.93	5.86	5.93	10882
1993-09-13	6.01	6.01	5.93	5.93	9328
1993-09-14	6.01	6.01	5.93	5.93	3626
1993-09-15	5.93	6.01	5.93	6.01	16238
1993-09-16	5.93	5.93	5.86	5.86	11400
1993-09-17	5.86	5.93	5.79	5.86	179666
1993-09-20	5.93	5.93	5.93	5.93	1036
1993-09-21	5.86	5.86	5.86	5.86	9672
1993-09-22	5.86	5.93	5.86	5.93	7082
1993-09-23	6.01	6.01	5.93	5.93	129222
1993-09-24	5.86	5.93	5.86	5.86	2936
1993-09-28	6.01	6.08	5.86	5.86	13992
1993-09-29	5.93	6.01	5.86	5.93	8118
1993-09-30	6.01	6.08	6.01	6.08	3280
1993-10-01	6.01	6.01	6.01	6.01	1900
1993-10-04	6.08	6.08	5.93	5.93	8464
1993-10-05	6.01	6.08	6.01	6.08	25222
1993-10-06	6.15	6.15	5.86	6.01	13818
1993-10-07	6.01	6.01	6.01	6.01	2072
1993-10-08	5.51	5.65	5.51	5.65	22310
1993-10-11	5.72	5.72	5.72	5.72	6348
1993-10-12	5.72	5.72	5.65	5.65	5078
1993-10-13	5.58	5.58	5.58	5.58	3988
1993-10-14	5.65	5.65	5.58	5.58	4714
1993-10-15	5.65	5.65	5.65	5.65	19408
1993-10-18	5.72	5.72	5.72	5.72	8344
1993-10-19	5.65	5.65	5.65	5.65	542
1993-10-20	5.58	5.58	5.58	5.58	1088
1993-10-21	5.58	5.65	5.58	5.58	3264
1993-10-22	5.65	5.65	5.44	5.44	26120
1993-10-25	5.44	5.44	5.44	5.44	180
1993-10-27	5.44	5.44	5.38	5.38	3626
1993-10-28	5.38	5.38	5.31	5.38	23580
1993-10-29	5.31	5.44	5.31	5.31	8706
1993-11-01	5.31	5.38	5.31	5.38	5078
1993-11-02	5.44	5.44	5.31	5.31	13784
1993-11-03	5.31	5.38	5.17	5.17	9068
1993-11-04	5.10	5.10	4.89	5.03	16142
1993-11-05	5.03	5.03	5.03	5.03	2176
1993-11-08	5.10	5.10	5.10	5.10	7072
1993-11-09	5.03	5.17	5.03	5.17	906
1993-11-10	5.24	5.38	5.24	5.38	21586
1993-11-11	5.38	5.38	5.31	5.31	10156
1993-11-12	5.38	5.38	5.31	5.31	8160
1993-11-15	5.38	5.38	5.38	5.38	1994
1993-11-16	5.44	5.44	5.38	5.44	10520
1993-11-17	5.44	5.44	5.31	5.31	7616
1993-11-18	5.24	5.31	5.24	5.24	2356
1993-11-19	5.24	5.24	5.17	5.24	16868
1993-11-22	5.17	5.24	5.17	5.17	8160
1993-11-23	5.17	5.24	5.17	5.24	2176
1993-11-24	5.24	5.24	5.24	5.24	33194
1993-11-26	5.24	5.24	5.24	5.24	1268
1993-11-29	5.51	5.72	5.51	5.58	37910
1993-11-30	5.51	5.51	5.44	5.44	9250
1993-12-01	5.51	5.51	5.44	5.44	10882
1993-12-02	5.51	5.51	5.51	5.51	12152
1993-12-03	5.51	5.58	5.51	5.58	13604
1993-12-06	5.58	5.58	5.51	5.58	12516
1993-12-07	5.58	5.58	5.51	5.58	11608
1993-12-08	5.58	5.65	5.51	5.58	14692
1993-12-09	5.51	5.58	5.51	5.51	31380
1993-12-10	5.51	5.58	5.51	5.51	4896
1993-12-13	5.51	5.51	5.51	5.51	362
1993-12-14	5.51	5.58	5.51	5.51	27934
1993-12-15	5.44	5.44	5.44	5.44	180
1993-12-16	5.44	5.51	5.44	5.51	12334
1993-12-17	5.51	5.51	5.51	5.51	5260
1993-12-20	5.51	5.58	5.51	5.51	2356
1993-12-21	5.51	5.51	5.38	5.38	21222
1993-12-22	5.38	5.38	5.38	5.38	2176
1993-12-23	5.38	5.38	5.38	5.38	3444
1993-12-27	5.44	5.44	5.38	5.38	2900
1993-12-28	5.44	5.44	5.44	5.44	362
1993-12-29	5.44	5.44	5.44	5.44	19952
1993-12-30	5.38	5.44	5.31	5.31	62762
1993-12-31	5.38	5.44	5.31	5.31	17412
1994-01-03	5.24	5.24	5.24	5.24	4352
1994-01-04	5.24	5.24	5.24	5.24	18320
1994-01-05	5.31	5.51	5.31	5.51	12152
1994-01-06	5.51	5.51	5.51	5.51	5440
1994-01-07	5.51	5.72	5.51	5.72	16686
1994-01-10	5.65	5.65	5.58	5.65	45892
1994-01-11	5.58	5.72	5.58	5.65	29928
1994-01-12	5.58	5.72	5.58	5.72	6166
1994-01-13	5.72	5.72	5.58	5.58	19046
1994-01-14	5.65	5.65	5.58	5.58	29384
1994-01-17	5.58	5.65	5.58	5.65	68204
1994-01-18	5.58	5.72	5.58	5.72	9432
1994-01-19	5.72	5.72	5.65	5.65	3626
1994-01-20	5.65	5.65	5.51	5.58	19226
1994-01-21	5.65	5.65	5.51	5.58	18320
1994-01-24	5.58	5.65	5.51	5.51	1812
1994-01-25	5.51	5.58	5.44	5.44	10700
1994-01-26	5.44	5.44	5.44	5.44	2176
1994-01-27	5.44	5.51	5.44	5.51	4896
1994-01-28	5.58	5.58	5.51	5.58	25938
1994-01-31	5.58	5.58	5.58	5.58	1812
1994-02-01	5.65	5.65	5.51	5.51	19046
1994-02-02	5.51	5.51	5.51	5.51	14692
1994-02-03	5.51	5.51	5.51	5.51	180
1994-02-04	5.51	5.58	5.44	5.44	39362
1994-02-07	5.44	5.51	5.38	5.51	9068
1994-02-08	5.51	5.58	5.51	5.58	1994
1994-02-09	5.58	5.58	5.51	5.51	7980
1994-02-10	5.44	5.44	5.44	5.44	10700
1994-02-11	5.44	5.44	5.38	5.38	23398
1994-02-14	5.24	5.24	5.03	5.03	27208
1994-02-15	5.03	5.10	5.03	5.10	8160
1994-02-16	5.10	5.17	5.10	5.17	14874
1994-02-17	5.10	5.10	5.10	5.10	7798
1994-02-18	5.10	5.10	5.10	5.10	1812
1994-02-22	5.10	5.10	5.03	5.03	2900
1994-02-23	4.96	4.96	4.96	4.96	6348
1994-02-24	5.03	5.10	5.03	5.10	20496
1994-02-25	5.10	5.10	4.96	5.10	4534
1994-02-28	5.10	5.10	5.03	5.10	5440
1994-03-01	5.10	5.10	5.03	5.03	3988
1994-03-02	4.96	5.03	4.96	4.96	12334
1994-03-03	4.96	4.96	4.89	4.89	5984
1994-03-04	4.89	4.89	4.89	4.89	2900
1994-03-07	4.89	4.96	4.89	4.96	5440
1994-03-08	4.89	4.89	4.89	4.89	3082
1994-03-10	4.89	4.89	4.82	4.82	3808
1994-03-11	4.82	4.82	4.75	4.75	4172
1994-03-14	4.75	4.82	4.75	4.82	6348
1994-03-15	4.82	4.82	4.82	4.82	180
1994-03-16	4.82	4.82	4.69	4.82	21222
1994-03-17	4.75	4.75	4.69	4.75	5622
1994-03-18	4.82	4.82	4.82	4.82	906
1994-03-21	4.82	4.82	4.82	4.82	1812
1994-03-22	4.82	4.89	4.82	4.89	4534
1994-03-23	4.89	4.96	4.89	4.96	2356
1994-03-24	4.89	4.89	4.89	4.89	5622
1994-03-28	4.89	4.89	4.89	4.89	1088
1994-03-29	4.89	4.89	4.82	4.89	2356
1994-03-30	4.82	4.82	4.82	4.82	5984
1994-03-31	4.75	4.75	4.75	4.75	1630
1994-04-04	4.82	4.82	4.69	4.75	8706
1994-04-05	4.75	4.75	4.69	4.69	5078
1994-04-06	4.69	4.69	4.69	4.69	906
1994-04-07	4.75	4.75	4.75	4.75	27752
1994-04-08	4.69	4.69	4.62	4.69	5804
1994-04-11	4.69	4.69	4.62	4.62	2900
1994-04-12	4.55	4.55	4.48	4.48	13060
1994-04-13	4.41	4.41	4.41	4.41	3626
1994-04-14	4.41	4.41	4.27	4.27	8888
1994-04-15	4.41	4.41	4.41	4.41	2720
1994-04-18	4.41	4.41	4.27	4.27	4534
1994-04-19	4.20	4.20	4.20	4.20	1630
1994-04-20	4.20	4.27	4.20	4.27	1812
1994-04-21	4.27	4.41	4.27	4.34	45710
1994-04-22	4.34	4.34	4.27	4.27	4714
1994-04-25	4.20	4.34	4.20	4.34	8706
1994-04-26	4.34	4.41	4.27	4.41	19952
1994-04-28	4.34	4.34	4.34	4.34	4352
1994-04-29	4.34	4.41	4.34	4.41	1268
1994-05-02	4.41	4.41	4.41	4.41	1088
1994-05-03	4.41	4.48	4.41	4.48	1812
1994-05-06	4.48	4.48	4.48	4.48	1268
1994-05-09	4.41	4.41	4.34	4.41	5804
1994-05-10	4.41	4.41	4.41	4.41	1088
1994-05-11	4.41	4.41	4.41	4.41	542
1994-05-12	4.41	4.41	4.41	4.41	1630
1994-05-13	4.41	4.41	4.41	4.41	4172
1994-05-16	4.41	4.41	4.41	4.41	1812
1994-05-17	4.41	4.48	4.41	4.48	1450
1994-05-19	4.48	4.48	4.48	4.48	1630
1994-05-20	4.48	4.48	4.48	4.48	724
1994-05-23	4.48	4.48	4.41	4.41	3988
1994-05-24	4.41	4.41	4.41	4.41	1994
1994-05-26	4.41	4.41	4.34	4.34	4714
1994-05-27	4.41	4.48	4.41	4.48	5622
1994-05-31	4.41	4.41	4.41	4.41	3626
1994-06-01	4.41	4.41	4.41	4.41	9250
1994-06-02	4.48	4.48	4.48	4.48	7254
1994-06-03	4.48	4.48	4.48	4.48	906
1994-06-06	4.41	4.41	4.41	4.41	542
1994-06-07	4.41	4.41	4.41	4.41	906
1994-06-08	4.48	4.48	4.41	4.48	12516
1994-06-09	4.41	4.41	4.41	4.41	2356
1994-06-10	4.41	4.41	4.41	4.41	362
1994-06-13	4.41	4.41	4.41	4.41	12334
1994-06-14	4.41	4.48	4.41	4.41	18138
1994-06-15	4.34	4.34	4.34	4.34	23218
1994-06-16	4.34	4.34	4.34	4.34	9068
1994-06-17	4.34	4.34	4.34	4.34	3082
1994-06-20	4.34	4.34	4.34	4.34	5078
1994-06-21	4.34	4.34	4.34	4.34	906
1994-06-22	4.34	4.34	4.34	4.34	3988
1994-06-23	4.34	4.34	4.34	4.34	2176
1994-06-24	4.27	4.27	4.27	4.27	7254
1994-06-27	4.27	4.27	4.20	4.20	14148
1994-06-28	4.27	4.27	4.27	4.27	3264
1994-06-29	4.20	4.20	4.20	4.20	362
1994-06-30	4.41	4.41	4.41	4.41	49700
1994-07-01	4.34	4.34	4.27	4.27	12696
1994-07-05	4.27	4.27	4.27	4.27	724
1994-07-06	4.27	4.27	4.20	4.20	2176
1994-07-07	4.20	4.20	4.20	4.20	5078
1994-07-11	4.20	4.20	4.20	4.20	180
1994-07-13	4.20	4.20	4.20	4.20	24306
1994-07-14	4.13	4.13	4.13	4.13	1994
1994-07-15	4.13	4.13	4.07	4.07	1994
1994-07-18	4.07	4.07	3.93	3.93	6166
1994-07-19	3.93	3.93	3.93	3.93	15962
1994-07-20	3.93	3.93	3.93	3.93	6892
1994-07-21	3.93	3.93	3.93	3.93	3808
1994-07-22	4.00	4.00	4.00	4.00	362
1994-07-25	4.00	4.00	3.93	3.93	21586
1994-07-27	3.93	3.93	3.86	3.86	93780
1994-07-28	3.86	3.86	3.79	3.86	3988
1994-07-29	3.86	3.86	3.86	3.86	3626
1994-08-03	3.79	3.79	3.79	3.79	2356
1994-08-04	3.72	3.72	3.72	3.72	2356
1994-08-05	3.72	3.79	3.72	3.79	1994
1994-08-08	3.72	3.86	3.72	3.72	27572
1994-08-09	3.72	3.72	3.72	3.72	9068
1994-08-10	3.79	3.79	3.51	3.58	26482
1994-08-11	3.58	3.58	3.51	3.51	1994
1994-08-12	3.58	3.58	3.51	3.51	4172
1994-08-15	3.58	3.58	3.51	3.51	1450
1994-08-16	3.58	3.58	3.58	3.58	4534
1994-08-17	3.58	3.58	3.58	3.58	362
1994-08-18	3.65	3.72	3.65	3.65	2720
1994-08-19	3.65	3.65	3.65	3.65	3082
1994-08-22	3.72	3.72	3.72	3.72	180
1994-08-23	3.72	3.72	3.65	3.72	7798
1994-08-24	3.72	3.72	3.72	3.72	1088
1994-08-25	3.86	3.86	3.72	3.72	10520
1994-08-26	3.72	3.79	3.72	3.72	3444
1994-08-29	3.79	3.79	3.65	3.65	16686
1994-08-30	3.65	3.65	3.58	3.65	5622
1994-08-31	3.58	3.58	3.51	3.51	5622
1994-09-01	3.45	3.45	3.38	3.45	6892
1994-09-02	3.45	3.51	3.45	3.51	8706
1994-09-06	3.38	3.38	3.31	3.38	23036
1994-09-07	3.31	3.31	3.31	3.31	906
1994-09-08	3.31	3.45	3.31	3.45	7072
1994-09-12	3.38	3.51	3.38	3.51	20134
1994-09-13	3.45	3.51	3.45	3.45	19408
1994-09-16	3.45	3.45	3.45	3.45	36822
1994-09-19	3.51	3.51	3.51	3.51	906
1994-09-20	3.45	3.45	3.45	3.45	14510
1994-09-22	3.51	3.51	3.45	3.45	3082
1994-09-23	3.45	3.45	3.45	3.45	2356
1994-09-26	3.45	3.45	3.45	3.45	2176
1994-09-27	3.38	3.51	3.38	3.51	7436
1994-09-28	3.45	3.51	3.45	3.51	7436
1994-09-29	3.58	3.58	3.45	3.51	22310
1994-09-30	3.51	3.51	3.51	3.51	1812
1994-10-03	3.38	3.45	3.31	3.31	11790
1994-10-04	3.24	3.24	3.17	3.24	17412
1994-10-05	3.17	3.17	3.10	3.10	2900
1994-10-07	3.17	3.17	3.10	3.17	4172
1994-10-10	3.10	3.17	3.10	3.10	5440
1994-10-12	3.10	3.10	3.10	3.10	180
1994-10-13	3.17	3.24	3.17	3.17	20678
1994-10-14	3.24	3.24	3.17	3.17	19046
1994-10-17	3.24	3.24	3.24	3.24	2900
1994-10-18	3.24	3.24	3.24	3.24	2176
1994-10-19	3.24	3.24	3.24	3.24	10882
1994-10-20	3.24	3.24	3.24	3.24	2356
1994-10-21	3.24	3.24	3.24	3.24	4714
1994-10-24	3.31	3.31	3.24	3.24	56956
1994-10-25	3.24	3.31	3.24	3.24	52240
1994-10-26	3.24	3.24	3.24	3.24	2176
1994-10-27	3.24	3.24	3.24	3.24	6892
1994-10-28	3.31	3.31	3.31	3.31	9068
1994-10-31	3.31	3.31	3.24	3.24	7798
1994-11-01	3.24	3.24	3.24	3.24	724
1994-11-02	3.24	3.24	3.24	3.24	2356
1994-11-04	3.24	3.31	3.24	3.24	3988
1994-11-07	3.24	3.31	3.24	3.24	2176
1994-11-08	3.24	3.24	3.17	3.24	214770
1994-11-09	3.24	3.24	3.24	3.24	14874
1994-11-11	3.31	3.31	3.31	3.31	906
1994-11-14	3.24	3.24	3.24	3.24	17594
1994-11-15	3.24	3.24	3.24	3.24	7072
1994-11-16	3.24	3.24	3.24	3.24	5440
1994-11-17	3.24	3.31	3.24	3.31	7072
1994-11-18	3.24	3.24	3.24	3.24	8160
1994-11-21	3.24	3.24	3.24	3.24	180
1994-11-22	3.24	3.24	3.24	3.24	2900
1994-11-23	3.17	3.24	3.17	3.24	42446
1994-11-25	3.31	3.31	3.31	3.31	1812
1994-11-28	3.24	3.24	3.24	3.24	2356
1994-11-29	3.31	3.31	3.24	3.24	5260
1994-11-30	3.24	3.24	3.24	3.24	13060
1994-12-01	3.24	3.24	3.17	3.17	11244
1994-12-02	3.17	3.17	3.17	3.17	27934
1994-12-05	3.17	3.17	3.17	3.17	12696
1994-12-06	3.17	3.17	3.17	3.17	23398
1994-12-07	3.17	3.17	3.17	3.17	45710
1994-12-08	3.17	3.17	3.10	3.10	129334
1994-12-09	3.10	3.10	3.10	3.10	63486
1994-12-12	3.10	3.10	3.03	3.03	170872
1994-12-13	3.03	3.10	3.03	3.03	16686
1994-12-14	3.10	3.10	3.03	3.03	10520
1994-12-15	3.10	3.10	3.03	3.03	20496
1994-12-16	3.10	3.10	3.03	3.03	56594
1994-12-19	3.03	3.10	3.03	3.03	29566
1994-12-20	3.03	3.17	3.03	3.10	92872
1994-12-21	3.17	3.24	3.17	3.24	12516
1994-12-22	3.17	3.24	3.17	3.24	34826
1994-12-23	3.24	3.31	3.24	3.31	19952
1994-12-27	3.24	3.31	3.24	3.24	3444
1994-12-28	3.24	3.24	3.17	3.17	11608
1994-12-29	3.17	3.17	3.17	3.17	39180
1994-12-30	3.17	3.31	3.17	3.31	23036
1995-01-03	3.31	3.31	3.17	3.17	30110
1995-01-04	3.17	3.17	3.10	3.17	14692
1995-01-05	3.17	3.17	3.17	3.17	3988
1995-01-06	3.17	3.24	3.17	3.17	22310
1995-01-09	3.24	3.24	3.24	3.24	23580
1995-01-10	3.24	3.38	3.24	3.38	15236
1995-01-11	3.45	3.45	3.31	3.38	15054
1995-01-12	3.38	3.38	3.38	3.38	13240
1995-01-13	3.38	3.38	3.31	3.31	9976
1995-01-16	3.31	3.51	3.31	3.45	23036
1995-01-17	3.45	3.58	3.45	3.51	6166
1995-01-18	3.45	3.45	3.38	3.38	23942
1995-01-19	3.38	3.38	3.38	3.38	2356
1995-01-20	3.38	3.45	3.38	3.45	6892
1995-01-23	3.45	3.45	3.45	3.45	9068
1995-01-24	3.38	3.38	3.38	3.38	7436
1995-01-25	3.38	3.65	3.38	3.58	38636
1995-01-26	3.65	3.65	3.58	3.58	36640
1995-01-27	3.65	3.72	3.65	3.72	8344
1995-01-30	3.79	3.79	3.58	3.58	15962
1995-01-31	3.58	3.65	3.58	3.65	2720
1995-02-01	3.65	3.79	3.65	3.65	21766
1995-02-02	3.58	3.58	3.51	3.51	5440
1995-02-03	3.58	3.65	3.58	3.65	7980
1995-02-06	3.22	3.35	3.22	3.35	4760
1995-02-07	3.41	3.41	3.35	3.35	11046
1995-02-08	3.41	3.41	3.35	3.35	7426
1995-02-09	3.35	3.41	3.35	3.41	2856
1995-02-10	3.35	3.35	3.35	3.35	3808
1995-02-13	3.35	3.48	3.35	3.48	25330
1995-02-14	3.28	3.35	3.28	3.28	24760
1995-02-15	3.28	3.28	3.28	3.28	1902
1995-02-16	3.35	3.41	3.35	3.35	12380
1995-02-17	3.41	3.41	3.35	3.35	19998
1995-02-21	3.35	3.41	3.35	3.35	39806
1995-02-22	3.35	3.41	3.35	3.41	9904
1995-02-23	3.41	3.41	3.41	3.41	1522
1995-02-24	3.48	3.48	3.41	3.48	12380
1995-02-27	3.41	3.41	3.41	3.41	952
1995-02-28	3.41	3.41	3.41	3.41	11046
1995-03-01	3.41	3.41	3.41	3.41	952
1995-03-02	3.41	3.41	3.41	3.41	2284
1995-03-03	3.48	3.48	3.48	3.48	4760
1995-03-06	3.48	3.48	3.48	3.48	14664
1995-03-07	3.48	3.48	3.48	3.48	17902
1995-03-08	3.48	3.61	3.48	3.54	15426
1995-03-09	3.54	3.54	3.54	3.54	188
1995-03-10	3.61	3.61	3.54	3.54	33140
1995-03-13	3.54	3.54	3.54	3.54	3998
1995-03-14	3.54	3.54	3.48	3.48	55806
1995-03-15	3.48	3.48	3.48	3.48	760
1995-03-16	3.48	3.48	3.48	3.48	380
1995-03-17	3.48	3.54	3.48	3.54	6856
1995-03-20	3.54	3.54	3.54	3.54	380
1995-03-21	3.61	3.61	3.54	3.61	7998
1995-03-22	3.54	3.54	3.48	3.54	6856
1995-03-23	3.48	3.54	3.48	3.54	6476
1995-03-24	3.54	3.54	3.48	3.54	3426
1995-03-27	3.61	3.61	3.48	3.48	7426
1995-03-28	3.41	3.48	3.35	3.35	10664
1995-03-29	3.41	3.41	3.35	3.35	8568
1995-03-30	3.35	3.35	3.35	3.35	20948
1995-03-31	3.28	3.28	3.22	3.22	30854
1995-04-03	3.28	3.28	3.28	3.28	2856
1995-04-04	3.22	3.22	3.15	3.15	16570
1995-04-05	3.15	3.15	3.15	3.15	2284
1995-04-06	3.15	3.22	3.08	3.22	28186
1995-04-07	3.15	3.15	3.15	3.15	3618
1995-04-10	3.15	3.15	3.15	3.15	570
1995-04-11	3.15	3.15	3.08	3.08	5140
1995-04-12	3.08	3.08	2.95	3.02	13522
1995-04-13	2.95	3.02	2.89	3.02	33902
1995-04-17	2.95	2.95	2.95	2.95	11618
1995-04-18	3.02	3.02	2.92	2.95	14856
1995-04-19	2.95	2.95	2.95	2.95	20378
1995-04-20	2.89	2.95	2.89	2.95	2856
1995-04-21	2.95	2.95	2.89	2.95	5140
1995-04-24	3.02	3.02	3.02	3.02	5522
1995-04-25	2.95	3.15	2.95	3.15	10474
1995-04-26	3.15	3.15	3.08	3.08	20760
1995-04-27	3.15	3.15	3.15	3.15	1902
1995-04-28	3.15	3.15	3.15	3.15	3046
1995-05-01	3.15	3.15	3.15	3.15	1902
1995-05-02	3.22	3.22	3.22	3.22	1142
1995-05-03	3.15	3.15	3.15	3.15	1902
1995-05-04	3.22	3.22	3.15	3.15	2666
1995-05-05	3.15	3.15	3.15	3.15	5332
1995-05-08	3.15	3.15	3.15	3.15	570
1995-05-09	3.15	3.15	3.15	3.15	2474
1995-05-10	3.22	3.28	3.22	3.22	28758
1995-05-11	3.22	3.22	3.22	3.22	3808
1995-05-12	3.28	3.28	3.28	3.28	19046
1995-05-15	3.28	3.28	3.28	3.28	188
1995-05-16	3.28	3.28	3.28	3.28	2284
1995-05-17	3.22	3.22	3.22	3.22	7998
1995-05-18	3.28	3.28	3.28	3.28	8760
1995-05-19	3.35	3.35	3.28	3.31	21902
1995-05-22	3.28	3.35	3.28	3.35	3238
1995-05-23	3.28	3.35	3.28	3.35	11046
1995-05-24	3.35	3.35	3.35	3.35	35424
1995-05-25	3.35	3.41	3.35	3.41	16950
1995-05-26	3.35	3.35	3.35	3.35	7998
1995-05-30	3.35	3.35	3.35	3.35	9522
1995-05-31	3.35	3.35	3.35	3.35	22664
1995-06-01	3.35	3.35	3.35	3.35	9904
1995-06-02	3.28	3.28	3.28	3.28	380
1995-06-05	3.28	3.28	3.28	3.28	3238
1995-06-06	3.28	3.28	3.28	3.28	1712
1995-06-07	3.35	3.35	3.35	3.35	28186
1995-06-08	3.35	3.35	3.35	3.35	4570
1995-06-09	3.35	3.35	3.35	3.35	1902
1995-06-12	3.35	3.35	3.35	3.35	570
1995-06-13	3.35	3.35	3.35	3.35	570
1995-06-14	3.35	3.35	3.35	3.35	1902
1995-06-15	3.28	3.28	3.28	3.28	1902
1995-06-16	3.28	3.28	3.28	3.28	8568
1995-06-19	3.28	3.28	3.28	3.28	15806
1995-06-20	3.28	3.28	3.28	3.28	1712
1995-06-21	3.28	3.28	3.28	3.28	2284
1995-06-22	3.28	3.35	3.28	3.35	15618
1995-06-23	3.35	3.41	3.35	3.41	17520
1995-06-26	3.48	3.54	3.48	3.54	5712
1995-06-27	3.54	3.54	3.54	3.54	8380
1995-06-28	3.61	3.61	3.54	3.54	2474
1995-06-29	3.54	3.54	3.54	3.54	380
1995-06-30	3.54	3.61	3.54	3.54	7236
1995-07-03	3.54	3.54	3.54	3.54	952
1995-07-05	3.54	3.54	3.54	3.54	1522
1995-07-06	3.54	3.54	3.54	3.54	5140
1995-07-07	3.54	3.54	3.54	3.54	11618
1995-07-10	3.54	3.54	3.54	3.54	3238
1995-07-11	3.61	3.61	3.61	3.61	380
1995-07-12	3.61	3.61	3.61	3.61	188
1995-07-13	3.61	3.61	3.61	3.61	4760
1995-07-14	3.54	3.54	3.48	3.48	19616
1995-07-17	3.48	3.48	3.48	3.48	39044
1995-07-18	3.48	3.54	3.48	3.54	9712
1995-07-19	3.61	3.61	3.54	3.54	14284
1995-07-20	3.68	3.74	3.68	3.68	27998
1995-07-21	3.68	3.68	3.68	3.68	2856
1995-07-24	3.74	3.74	3.74	3.74	12188
1995-07-25	3.74	3.74	3.68	3.74	10854
1995-07-27	3.68	3.68	3.68	3.68	3238
1995-07-28	3.68	3.68	3.68	3.68	1332
1995-07-31	3.68	3.68	3.68	3.68	3046
1995-08-01	3.68	3.68	3.68	3.68	3046
1995-08-02	3.68	3.68	3.68	3.68	1902
1995-08-03	3.68	3.74	3.68	3.74	4380
1995-08-04	3.68	3.68	3.68	3.68	570
1995-08-07	3.68	3.68	3.68	3.68	1142
1995-08-08	3.68	3.68	3.68	3.68	760
1995-08-09	3.61	3.61	3.61	3.61	8380
1995-08-10	3.61	3.61	3.61	3.61	188
1995-08-11	3.61	3.61	3.54	3.54	7618
1995-08-15	3.54	3.54	3.54	3.54	22854
1995-08-16	3.54	3.54	3.54	3.54	1332
1995-08-17	3.54	3.54	3.48	3.48	5712
1995-08-18	3.48	3.48	3.48	3.48	2094
1995-08-21	3.48	3.48	3.48	3.48	2094
1995-08-22	3.41	3.41	3.41	3.41	14284
1995-08-24	3.35	3.35	3.28	3.28	39998
1995-08-25	3.28	3.28	3.22	3.22	56376
1995-08-28	3.22	3.22	3.22	3.22	10474
1995-08-29	3.28	3.28	3.28	3.28	2094
1995-08-30	3.28	3.28	3.28	3.28	2856
1995-08-31	3.35	3.41	3.35	3.41	7236
1995-09-01	3.48	3.48	3.48	3.48	1902
1995-09-05	3.41	3.41	3.35	3.35	14474
1995-09-06	3.35	3.35	3.35	3.35	6666
1995-09-07	3.28	3.35	3.22	3.22	22854
1995-09-08	3.22	3.28	3.22	3.28	14856
1995-09-11	3.35	3.35	3.35	3.35	1902
1995-09-12	3.35	3.35	3.35	3.35	760
1995-09-13	3.28	3.28	3.28	3.28	14284
1995-09-14	3.28	3.28	3.28	3.28	5332
1995-09-15	3.28	3.28	3.28	3.28	2474
1995-09-18	3.28	3.28	3.28	3.28	1712
1995-09-19	3.35	3.35	3.35	3.35	380
1995-09-20	3.35	3.35	3.35	3.35	1712
1995-09-21	3.28	3.35	3.28	3.35	3046
1995-09-22	3.28	3.28	3.22	3.28	328742
1995-09-26	3.22	3.22	3.22	3.22	3618
1995-09-27	3.22	3.22	3.22	3.22	1902
1995-09-28	3.22	3.22	3.22	3.22	5712
1995-10-02	3.28	3.28	3.28	3.28	76376
1995-10-03	3.28	3.41	3.28	3.41	27616
1995-10-04	3.41	3.48	3.41	3.48	10664
1995-10-05	3.54	3.54	3.48	3.48	4950
1995-10-06	3.54	3.54	3.48	3.48	23998
1995-10-09	3.41	3.41	3.35	3.35	6856
1995-10-10	3.35	3.35	3.35	3.35	1332
1995-10-11	3.28	3.28	3.28	3.28	4760
1995-10-13	3.28	3.28	3.28	3.28	188
1995-10-16	3.28	3.28	3.28	3.28	952
1995-10-17	3.28	3.28	3.28	3.28	2856
1995-10-18	3.35	3.35	3.35	3.35	380
1995-10-19	3.28	3.28	3.28	3.28	760
1995-10-20	3.28	3.28	3.22	3.22	4760
1995-10-24	3.22	3.22	3.22	3.22	3808
1995-10-25	3.15	3.22	3.15	3.15	9140
1995-10-26	3.15	3.22	3.15	3.22	19616
1995-10-30	3.15	3.15	3.15	3.15	5140
1995-10-31	3.22	3.22	3.22	3.22	1902
1995-11-01	3.22	3.22	3.22	3.22	1522
1995-11-02	3.22	3.28	3.22	3.22	19426
1995-11-03	3.15	3.15	3.15	3.15	7236
1995-11-06	3.22	3.22	3.15	3.15	11426
1995-11-07	3.15	3.15	3.15	3.15	3998
1995-11-08	3.02	3.02	3.02	3.02	19998
1995-11-10	3.08	3.08	3.02	3.02	5522
1995-11-15	3.02	3.02	3.02	3.02	188
1995-11-16	3.02	3.08	3.02	3.02	3238
1995-11-17	3.02	3.02	3.02	3.02	760
1995-11-20	3.02	3.02	3.02	3.02	3046
1995-11-21	3.02	3.02	3.02	3.02	380
1995-11-22	3.02	3.02	3.02	3.02	3998
1995-11-27	3.02	3.02	3.02	3.02	1332
1995-11-28	3.08	3.08	3.08	3.08	188
1995-11-29	3.08	3.08	3.08	3.08	1142
1995-11-30	3.08	3.08	3.08	3.08	4188
1995-12-01	3.02	3.08	3.02	3.08	29330
1995-12-04	3.15	3.15	3.15	3.15	69138
1995-12-05	3.08	3.15	3.08	3.08	23998
1995-12-06	3.15	3.15	3.15	3.15	4380
1995-12-07	3.22	3.28	3.22	3.28	2856
1995-12-08	3.22	3.22	3.22	3.22	3808
1995-12-11	3.22	3.28	3.22	3.28	4380
1995-12-12	3.28	3.28	3.22	3.22	3238
1995-12-13	3.28	3.35	3.28	3.35	3808
1995-12-14	3.35	3.35	3.22	3.22	119420
1995-12-15	3.22	3.28	3.22	3.28	8950
1995-12-18	3.35	3.35	3.35	3.35	3618
1995-12-19	3.35	3.35	3.35	3.35	6094
1995-12-20	3.41	3.41	3.41	3.41	12760
1995-12-21	3.35	3.35	3.35	3.35	3808
1995-12-22	3.35	3.41	3.35	3.41	2094
1995-12-26	3.41	3.41	3.41	3.41	3046
1995-12-27	3.41	3.48	3.41	3.48	7046
1995-12-28	3.41	3.48	3.41	3.48	26092
1995-12-29	3.48	3.54	3.48	3.48	43044
1996-01-02	3.48	3.48	3.48	3.48	4570
1996-01-03	3.48	3.48	3.48	3.48	188
1996-01-04	3.48	3.48	3.48	3.48	2284
1996-01-05	3.48	3.54	3.48	3.54	2094
1996-01-08	3.48	3.48	3.41	3.48	19426
1996-01-09	3.48	3.48	3.48	3.48	4760
1996-01-10	3.48	3.48	3.41	3.41	30664
1996-01-11	3.41	3.41	3.41	3.41	2284
1996-01-12	3.41	3.41	3.41	3.41	1142
1996-01-15	3.41	3.41	3.41	3.41	2284
1996-01-17	3.41	3.41	3.41	3.41	1902
1996-01-18	3.41	3.41	3.41	3.41	3426
1996-01-19	3.41	3.41	3.41	3.41	15618
1996-01-22	3.41	3.41	3.41	3.41	3808
1996-01-23	3.48	3.48	3.48	3.48	9522
1996-01-24	3.48	3.48	3.41	3.48	4760
1996-01-26	3.48	3.48	3.48	3.48	1902
1996-01-30	3.48	3.54	3.48	3.54	1902
1996-01-31	3.54	3.54	3.48	3.48	1902
1996-02-01	3.48	3.54	3.48	3.48	9140
1996-02-02	3.13	3.19	3.13	3.19	3400
1996-02-05	3.13	3.13	3.13	3.13	4398
1996-02-06	3.13	3.13	3.13	3.13	198
1996-02-07	3.13	3.13	3.13	3.13	2598
1996-02-08	3.13	3.13	3.13	3.13	198
1996-02-09	3.13	3.13	3.06	3.13	14798
1996-02-12	3.13	3.13	3.13	3.13	8798
1996-02-13	3.13	3.13	3.13	3.13	12798
1996-02-15	3.13	3.13	3.13	3.13	1198
1996-02-16	3.13	3.13	3.13	3.13	2398
1996-02-20	3.13	3.13	3.06	3.06	398
1996-02-21	3.13	3.13	3.13	3.13	198
1996-02-22	3.13	3.13	3.13	3.13	2598
1996-02-23	3.06	3.06	3.06	3.06	2798
1996-02-26	3.06	3.06	3.06	3.06	16998
1996-02-27	3.06	3.06	3.06	3.06	2398
1996-02-28	3.06	3.06	3.06	3.06	5598
1996-02-29	3.06	3.13	3.06	3.13	2998
1996-03-01	3.13	3.13	3.13	3.13	6198
1996-03-04	3.13	3.13	3.13	3.13	198
1996-03-05	3.13	3.13	3.13	3.13	6398
1996-03-06	3.13	3.13	3.13	3.13	198
1996-03-07	3.13	3.13	3.13	3.13	1198
1996-03-08	3.13	3.13	3.13	3.13	7198
1996-03-11	3.13	3.13	3.13	3.13	398
1996-03-12	3.13	3.19	3.13	3.19	9198
1996-03-13	3.19	3.31	3.19	3.31	10798
1996-03-15	3.25	3.31	3.25	3.31	8198
1996-03-18	3.25	3.25	3.13	3.13	14398
1996-03-19	3.13	3.13	3.13	3.13	1798
1996-03-21	3.13	3.19	3.13	3.19	2198
1996-03-22	3.19	3.19	3.19	3.19	3798
1996-03-25	3.19	3.19	3.19	3.19	4198
1996-03-26	3.13	3.19	3.13	3.19	2798
1996-03-27	3.31	3.31	3.25	3.25	13198
1996-03-28	3.25	3.25	3.19	3.19	19398
1996-03-29	3.19	3.19	3.19	3.19	798
1996-04-01	3.19	3.19	3.19	3.19	198
1996-04-02	3.25	3.25	3.19	3.19	2398
1996-04-03	3.19	3.31	3.19	3.31	3400
1996-04-04	3.31	3.31	3.25	3.25	3998
1996-04-08	3.19	3.25	3.19	3.19	4598
1996-04-09	3.19	3.19	3.19	3.19	1998
1996-04-10	3.19	3.25	3.19	3.25	2198
1996-04-11	3.19	3.25	3.19	3.25	10398
1996-04-12	3.25	3.25	3.19	3.19	5198
1996-04-15	3.19	3.19	3.19	3.19	4398
1996-04-16	3.19	3.19	3.19	3.19	11598
1996-04-17	3.19	3.19	3.19	3.19	3198
1996-04-18	3.19	3.19	3.19	3.19	1198
1996-04-19	3.19	3.19	3.19	3.19	4198
1996-04-23	3.19	3.19	3.19	3.19	398
1996-04-24	3.19	3.19	3.19	3.19	6998
1996-04-25	3.19	3.19	3.19	3.19	3998
1996-04-26	3.25	3.31	3.25	3.31	23996
1996-04-29	3.19	3.25	3.19	3.25	39996
1996-04-30	3.19	3.19	3.19	3.19	1000
1996-05-01	3.25	3.25	3.25	3.25	16998
1996-05-02	3.25	3.31	3.25	3.25	3998
1996-05-03	3.25	3.31	3.25	3.31	6998
1996-05-06	3.31	3.31	3.31	3.31	2998
1996-05-07	3.31	3.31	3.31	3.31	5598
1996-05-08	3.31	3.31	3.31	3.31	798
1996-05-09	3.31	3.31	3.31	3.31	8798
1996-05-10	3.31	3.31	3.31	3.31	598
1996-05-13	3.31	3.31	3.31	3.31	798
1996-05-14	3.31	3.38	3.31	3.38	2598
1996-05-15	3.44	3.44	3.38	3.38	1798
1996-05-16	3.44	3.63	3.44	3.63	30398
1996-05-17	3.63	3.63	3.63	3.63	4998
1996-05-20	3.63	3.69	3.63	3.63	1198
1996-05-21	3.63	3.63	3.63	3.63	1998
1996-05-22	3.63	3.63	3.63	3.63	1000
1996-05-23	3.69	3.81	3.69	3.75	9798
1996-05-24	3.75	4.06	3.75	4.06	22398
1996-05-28	4.00	4.06	4.00	4.00	12998
1996-05-29	4.00	4.00	3.94	4.00	44796
1996-05-30	4.00	4.00	4.00	4.00	198
1996-05-31	4.00	4.00	3.94	4.00	55596
1996-06-03	3.94	3.94	3.94	3.94	9598
1996-06-04	3.94	4.00	3.94	4.00	83194
1996-06-05	3.94	4.00	3.94	4.00	12598
1996-06-06	4.00	4.00	3.94	4.00	4798
1996-06-07	3.88	3.88	3.88	3.88	98394
1996-06-10	3.88	3.88	3.88	3.88	1998
1996-06-11	3.88	3.88	3.88	3.88	1998
1996-06-14	3.88	3.88	3.88	3.88	2998
1996-06-17	3.88	3.88	3.81	3.81	3598
1996-06-18	3.88	3.88	3.81	3.81	4998
1996-06-19	3.81	3.94	3.81	3.94	6800
1996-06-20	3.94	3.94	3.88	3.94	11198
1996-06-21	3.88	3.94	3.88	3.94	9998
1996-06-24	3.94	3.94	3.94	3.94	1000
1996-06-25	3.88	3.88	3.88	3.88	165988
1996-06-26	3.75	3.88	3.75	3.88	421374
1996-06-27	3.88	3.88	3.88	3.88	6800
1996-07-01	3.88	3.88	3.81	3.81	1998
1996-07-02	3.81	3.81	3.81	3.81	598
1996-07-03	3.75	3.75	3.75	3.75	3998
1996-07-08	3.75	3.75	3.75	3.75	1198
1996-07-10	3.69	3.69	3.69	3.69	5998
1996-07-11	3.69	3.69	3.63	3.63	3198
1996-07-15	3.69	3.69	3.50	3.50	2198
1996-07-16	3.50	3.50	3.44	3.44	8398
1996-07-17	3.50	3.50	3.50	3.50	1798
1996-07-18	3.44	3.44	3.44	3.44	1598
1996-07-19	3.44	3.44	3.44	3.44	598
1996-07-22	3.50	3.50	3.31	3.31	20198
1996-07-23	3.38	3.38	3.25	3.25	8398
1996-07-25	3.25	3.25	3.25	3.25	1798
1996-07-26	3.25	3.31	3.25	3.31	6198
1996-07-29	3.31	3.38	3.31	3.38	7998
1996-07-30	3.38	3.44	3.38	3.44	1598
1996-07-31	3.38	3.38	3.38	3.38	11998
1996-08-01	3.31	3.31	3.31	3.31	1398
1996-08-05	3.38	3.38	3.31	3.31	2998
1996-08-06	3.31	3.38	3.31	3.31	3198
1996-08-07	3.31	3.31	3.31	3.31	3198
1996-08-08	3.44	3.44	3.44	3.44	19998
1996-08-09	3.38	3.44	3.38	3.38	70594
1996-08-13	3.31	3.31	3.31	3.31	1000
1996-08-14	3.31	3.31	3.31	3.31	2598
1996-08-15	3.31	3.31	3.31	3.31	2398
1996-08-20	3.31	3.31	3.31	3.31	398
1996-08-22	3.31	3.31	3.31	3.31	1000
1996-08-23	3.38	3.38	3.38	3.38	5398
1996-08-26	3.38	3.38	3.38	3.38	1198
1996-08-27	3.38	3.38	3.38	3.38	10398
1996-08-28	3.38	3.38	3.38	3.38	8598
1996-08-29	3.38	3.44	3.38	3.38	3198
1996-08-30	3.38	3.38	3.38	3.38	3998
1996-09-03	3.38	3.38	3.38	3.38	10198
1996-09-04	3.38	3.38	3.38	3.38	1000
1996-09-05	3.38	3.38	3.38	3.38	4798
1996-09-06	3.44	3.50	3.44	3.50	2998
1996-09-09	3.50	3.50	3.50	3.50	15198
1996-09-10	3.50	3.63	3.50	3.63	4198
1996-09-11	3.69	3.88	3.69	3.88	22996
1996-09-12	3.94	4.06	3.94	4.00	80394
1996-09-13	4.00	4.06	4.00	4.06	3598
1996-09-16	4.00	4.00	3.94	4.00	69794
1996-09-17	3.94	3.94	3.88	3.88	9598
1996-09-19	3.88	3.88	3.88	3.88	1000
1996-09-20	3.88	3.88	3.88	3.88	1398
1996-09-23	3.81	3.81	3.81	3.81	2598
1996-09-25	3.88	3.88	3.81	3.81	2598
1996-09-27	3.81	3.81	3.81	3.81	3998
1996-10-02	3.75	3.75	3.69	3.75	19798
1996-10-03	3.75	3.75	3.75	3.75	3998
1996-10-04	3.75	3.75	3.69	3.69	22598
1996-10-07	3.75	3.81	3.75	3.75	11998
1996-10-08	3.75	3.75	3.69	3.75	10998
1996-10-09	3.75	3.75	3.75	3.75	3400
1996-10-10	3.69	3.69	3.69	3.69	398
1996-10-11	3.75	3.75	3.69	3.69	7798
1996-10-14	3.69	3.69	3.69	3.69	3198
1996-10-15	3.69	3.69	3.69	3.69	3998
1996-10-16	3.69	3.69	3.69	3.69	2198
1996-10-17	3.69	3.69	3.63	3.63	13798
1996-10-18	3.63	3.63	3.63	3.63	1000
1996-10-21	3.63	3.63	3.63	3.63	398
1996-10-23	3.50	3.50	3.50	3.50	21396
1996-10-24	3.50	3.50	3.50	3.50	598
1996-10-25	3.50	3.50	3.50	3.50	1198
1996-10-28	3.50	3.63	3.50	3.56	221586
1996-10-29	3.56	3.75	3.56	3.75	7398
1996-10-30	3.75	3.75	3.75	3.75	2198
1996-10-31	3.75	3.75	3.75	3.75	2998
1996-11-04	3.69	3.69	3.69	3.69	5598
1996-11-05	3.63	3.75	3.63	3.75	9198
1996-11-07	3.75	3.81	3.75	3.81	1998
1996-11-08	3.81	3.81	3.81	3.81	5598
1996-11-11	3.81	4.06	3.81	4.06	55196
1996-11-12	4.06	4.06	4.00	4.00	11998
1996-11-13	3.94	3.94	3.81	3.88	35996
1996-11-14	3.94	3.94	3.94	3.94	1998
1996-11-15	3.88	3.88	3.88	3.88	4398
1996-11-18	3.94	3.94	3.88	3.94	13798
1996-11-19	3.94	3.94	3.94	3.94	2998
1996-11-20	3.94	3.94	3.94	3.94	198
1996-11-21	3.94	3.94	3.94	3.94	2398
1996-11-22	3.88	3.94	3.88	3.94	10798
1996-11-26	4.00	4.06	4.00	4.06	20998
1996-11-27	4.06	4.19	4.06	4.13	29198
1996-11-29	4.13	4.13	4.13	4.13	598
1996-12-02	4.13	4.13	4.13	4.13	398
1996-12-03	4.13	4.13	4.06	4.13	23996
1996-12-04	4.06	4.06	4.06	4.06	5598
1996-12-05	4.13	4.13	4.06	4.06	5998
1996-12-06	4.06	4.13	4.06	4.13	3798
1996-12-09	4.06	4.13	4.06	4.13	4598
1996-12-10	4.13	4.19	4.13	4.19	4398
1996-12-11	4.19	4.19	4.19	4.19	198
1996-12-12	4.25	4.25	4.13	4.13	17398
1996-12-13	4.19	4.19	4.19	4.19	1998
1996-12-16	4.19	4.19	4.13	4.13	52796
1996-12-17	4.13	4.13	4.13	4.13	4598
1996-12-18	4.19	4.19	4.19	4.19	6398
1996-12-19	4.13	4.13	4.13	4.13	1398
1996-12-20	4.13	4.19	4.13	4.19	23798
1996-12-23	4.19	4.25	4.19	4.25	10398
1996-12-24	4.25	4.25	4.19	4.19	8198
1996-12-27	4.19	4.19	4.19	4.19	3198
1996-12-30	4.19	4.19	4.19	4.19	2598
1996-12-31	4.13	4.38	4.06	4.38	69594
1997-01-02	4.44	4.44	4.19	4.19	21996
1997-01-03	4.13	4.13	4.13	4.13	84994
1997-01-06	4.19	4.19	4.13	4.13	99992
1997-01-07	4.13	4.13	4.13	4.13	15598
1997-01-08	4.06	4.06	4.00	4.00	32996
1997-01-09	3.94	4.06	3.94	4.06	20596
1997-01-10	4.00	4.00	3.94	3.94	7198
1997-01-13	3.88	3.88	3.88	3.88	3998
1997-01-15	3.88	3.88	3.88	3.88	3598
1997-01-16	3.88	3.88	3.88	3.88	8998
1997-01-17	3.88	4.00	3.88	3.94	11398
1997-01-20	3.94	3.94	3.94	3.94	3198
1997-01-21	3.94	3.94	3.94	3.94	5998
1997-01-22	3.88	3.88	3.88	3.88	798
1997-01-23	3.88	3.88	3.88	3.88	3798
1997-01-24	3.88	3.94	3.88	3.94	1998
1997-01-27	4.00	4.00	3.94	3.94	7998
1997-01-28	3.94	3.94	3.94	3.94	198
1997-01-29	4.00	4.00	4.00	4.00	96194
1997-01-30	4.00	4.00	4.00	4.00	1000
1997-01-31	3.88	4.00	3.88	4.00	59996
1997-02-03	4.06	4.06	4.00	4.00	18598
1997-02-04	4.06	4.13	3.94	4.00	27398
1997-02-05	3.94	4.00	3.94	4.00	14198
1997-02-06	3.94	4.00	3.94	4.00	8198
1997-02-07	4.00	4.06	4.00	4.06	14398
1997-02-10	4.13	4.13	4.06	4.06	10998
1997-02-11	4.06	4.06	4.06	4.06	398
1997-02-12	4.13	4.13	4.06	4.06	1998
1997-02-13	4.13	4.25	4.13	4.19	116394
1997-02-14	4.19	4.31	4.19	4.25	20598
1997-02-18	4.19	4.50	4.19	4.50	27596
1997-02-19	4.50	4.50	4.44	4.50	7998
1997-02-20	4.50	4.50	4.25	4.31	23398
1997-02-21	4.31	4.31	4.25	4.31	5998
1997-02-24	4.31	4.31	4.25	4.25	1998
1997-02-25	4.31	4.31	4.25	4.31	6598
1997-02-26	4.25	4.25	4.13	4.19	19198
1997-02-27	4.19	4.19	4.13	4.13	1598
1997-02-28	4.19	4.19	4.06	4.06	9598
1997-03-03	4.00	4.00	4.00	4.00	5398
1997-03-04	4.06	4.06	4.06	4.06	23198
1997-03-05	4.00	4.00	4.00	4.00	198
1997-03-06	4.06	4.06	4.06	4.06	598
1997-03-07	4.00	4.00	4.00	4.00	6798
1997-03-10	3.94	3.94	3.94	3.94	1398
1997-03-11	3.94	4.06	3.94	4.00	30198
1997-03-12	4.06	4.06	4.06	4.06	1998
1997-03-14	4.00	4.13	4.00	4.00	14998
1997-03-18	4.00	4.00	3.94	4.00	998
1997-03-19	4.00	4.00	3.94	3.94	18998
1997-03-20	3.94	3.94	3.94	3.94	6798
1997-03-21	3.94	3.94	3.88	3.88	9798
1997-03-24	3.94	4.00	3.88	4.00	2398
1997-03-25	3.94	3.94	3.94	3.94	598
1997-03-26	3.94	3.94	3.94	3.94	3398
1997-03-31	4.00	4.00	4.00	4.00	14198
1997-04-01	3.94	3.94	3.81	3.81	3998
1997-04-02	3.81	3.81	3.81	3.81	5598
1997-04-03	3.81	3.81	3.81	3.81	3198
1997-04-04	3.75	3.81	3.75	3.75	6998
1997-04-07	3.81	4.06	3.81	4.00	38998
1997-04-08	4.06	4.06	3.94	4.00	10398
1997-04-09	4.00	4.00	4.00	4.00	5398
1997-04-11	4.00	4.00	4.00	4.00	4398
1997-04-14	3.94	4.06	3.94	4.00	36798
1997-04-15	4.00	4.06	4.00	4.06	9398
1997-04-16	4.06	4.06	4.06	4.06	1998
1997-04-17	4.06	4.13	4.06	4.06	63996
1997-04-18	4.06	4.06	4.06	4.06	3198
1997-04-21	4.06	4.06	4.00	4.00	48198
1997-04-22	4.00	4.00	3.94	3.94	4398
1997-04-23	4.00	4.00	3.94	3.94	27198
1997-04-24	4.00	4.00	3.94	3.94	4798
1997-04-25	3.94	3.94	3.94	3.94	16798
1997-04-29	4.00	4.00	4.00	4.00	7798
1997-04-30	3.94	4.00	3.94	4.00	15598
1997-05-01	4.00	4.00	4.00	4.00	4198
1997-05-02	4.00	4.00	3.94	3.94	20798
1997-05-06	4.00	4.00	4.00	4.00	4998
1997-05-08	4.00	4.00	4.00	4.00	398
1997-05-09	4.00	4.00	3.94	3.94	7598
1997-05-12	3.88	3.88	3.88	3.88	2198
1997-05-13	3.88	3.94	3.88	3.94	2398
1997-05-15	3.94	3.94	3.88	3.88	7198
1997-05-16	3.88	3.88	3.88	3.88	4198
1997-05-19	3.88	3.94	3.88	3.94	2598
1997-05-20	3.94	3.94	3.88	3.88	2798
1997-05-21	3.94	3.94	3.94	3.94	2398
1997-05-22	3.88	3.88	3.88	3.88	1998
1997-05-23	3.94	3.94	3.88	3.88	6798
1997-05-27	3.88	3.88	3.88	3.88	1998
1997-05-28	3.94	3.94	3.88	3.94	5198
1997-05-29	3.94	3.94	3.94	3.94	1398
1997-05-30	3.94	3.94	3.94	3.94	1998
1997-06-02	3.88	3.94	3.88	3.94	1198
1997-06-03	3.94	3.94	3.94	3.94	3198
1997-06-05	3.88	3.94	3.88	3.94	16198
1997-06-06	3.94	4.00	3.94	4.00	17398
1997-06-09	4.00	4.06	4.00	4.06	15998
1997-06-10	4.00	4.00	4.00	4.00	5398
1997-06-11	3.94	4.00	3.94	4.00	6998
1997-06-12	4.06	4.06	4.00	4.00	31998
1997-06-13	4.00	4.06	4.00	4.00	50398
1997-06-16	4.00	4.06	4.00	4.06	12798
1997-06-17	4.00	4.06	4.00	4.06	3598
1997-06-18	4.06	4.13	4.06	4.06	5798
1997-06-19	4.13	4.50	4.13	4.50	34998
1997-06-20	4.63	5.38	4.63	5.00	207990
1997-06-23	5.25	5.56	5.25	5.56	314986
1997-06-24	5.56	5.94	5.38	5.94	215790
1997-06-25	5.94	6.13	5.88	6.03	293786
1997-06-26	6.06	6.13	5.81	5.88	195390
1997-06-27	5.81	6.00	5.81	5.88	104594
1997-06-30	5.94	6.06	5.94	5.94	32396
1997-07-01	5.94	5.94	5.75	5.88	49598
1997-07-02	5.81	5.88	5.69	5.88	39998
1997-07-03	5.94	5.94	5.25	5.50	75396
1997-07-07	5.50	5.56	5.00	5.09	49398
1997-07-08	5.09	5.25	5.09	5.25	12998
1997-07-09	5.31	5.50	5.25	5.25	39398
1997-07-10	5.31	5.31	5.31	5.31	10198
1997-07-11	5.38	5.44	5.38	5.38	13398
1997-07-14	5.50	5.50	5.38	5.44	16198
1997-07-15	5.38	5.69	5.31	5.69	43798
1997-07-16	5.66	5.66	5.59	5.59	12998
1997-07-17	5.63	5.63	5.56	5.56	21798
1997-07-18	5.50	5.50	5.19	5.25	26998
1997-07-21	5.19	5.44	5.19	5.31	17996
1997-07-22	5.25	5.38	5.19	5.38	19998
1997-07-23	5.31	5.44	5.31	5.41	8998
1997-07-24	5.44	5.44	5.16	5.19	33196
1997-07-25	5.31	5.31	5.16	5.16	10198
1997-07-28	5.13	5.13	5.06	5.06	3798
1997-07-29	4.94	4.97	4.88	4.88	40798
1997-07-30	4.94	4.94	4.69	4.75	32798
1997-07-31	4.81	4.94	4.50	4.88	160192
1997-08-01	4.88	4.91	4.84	4.88	26796
1997-08-04	4.88	5.00	4.88	4.94	15198
1997-08-05	4.94	4.94	4.75	4.75	31398
1997-08-06	4.78	4.78	4.69	4.69	6998
1997-08-07	4.69	4.69	4.69	4.69	4598
1997-08-08	4.66	4.72	4.66	4.69	6798
1997-08-11	4.69	4.75	4.69	4.75	18796
1997-08-12	4.75	4.75	4.63	4.63	22198
1997-08-13	4.63	4.63	4.59	4.59	13998
1997-08-14	4.69	4.75	4.59	4.75	13198
1997-08-15	4.69	4.81	4.63	4.63	38398
1997-08-18	4.63	4.63	4.63	4.63	6598
1997-08-19	4.69	4.72	4.66	4.72	31398
1997-08-20	4.72	5.06	4.63	5.06	58596
1997-08-21	5.06	5.19	4.91	4.94	57996
1997-08-22	4.81	4.88	4.81	4.88	5598
1997-08-25	4.88	5.06	4.81	5.06	42796
1997-08-26	5.00	5.06	5.00	5.03	17798
1997-08-27	5.09	5.19	5.06	5.19	10798
1997-08-28	5.22	5.22	5.09	5.13	15398
1997-08-29	5.13	5.44	5.13	5.41	25398
1997-09-02	5.41	5.44	5.34	5.38	4198
1997-09-03	5.31	5.34	5.28	5.28	13198
1997-09-04	5.28	5.28	5.25	5.28	5998
1997-09-05	5.28	5.34	5.25	5.25	8198
1997-09-08	5.31	5.31	5.23	5.28	39998
1997-09-09	5.25	5.28	5.22	5.25	5998
1997-09-10	5.19	5.19	5.06	5.09	9198
1997-09-11	5.03	5.06	5.00	5.00	12198
1997-09-12	4.97	5.13	4.94	5.13	21996
1997-09-15	5.16	5.22	5.16	5.19	9398
1997-09-16	5.25	5.31	5.16	5.22	13398
1997-09-17	5.31	5.44	5.25	5.31	97994
1997-09-18	5.31	5.38	5.19	5.19	78396
1997-09-19	5.16	5.19	5.03	5.19	55796
1997-09-22	5.16	5.56	5.16	5.50	30796
1997-09-23	5.50	5.63	5.50	5.56	98794
1997-09-24	5.63	5.88	5.63	5.81	154992
1997-09-25	5.78	5.97	5.78	5.97	47198
1997-09-26	6.00	6.22	5.88	6.03	86194
1997-09-29	6.13	6.56	6.13	6.38	152194
1997-09-30	6.63	6.88	6.50	6.56	181992
1997-10-01	6.50	6.50	6.19	6.19	83196
1997-10-02	6.25	6.31	6.03	6.25	34598
1997-10-03	6.31	6.53	6.31	6.44	165592
1997-10-06	6.63	6.72	6.63	6.66	50398
1997-10-07	6.69	6.84	6.69	6.78	61396
1997-10-08	6.78	7.22	6.78	7.22	138594
1997-10-09	7.06	7.19	6.81	6.94	171592
1997-10-10	6.91	6.94	6.88	6.94	87594
1997-10-13	6.94	7.13	6.94	7.09	22998
1997-10-14	7.06	7.13	6.97	7.00	38598
1997-10-15	7.06	7.25	7.06	7.22	86194
1997-10-16	7.16	7.31	7.06	7.25	79596
1997-10-17	7.25	7.25	7.00	7.03	42398
1997-10-20	7.03	7.19	7.03	7.06	83996
1997-10-21	7.06	7.06	7.00	7.00	42598
1997-10-22	7.06	7.06	6.94	6.94	14798
1997-10-23	6.88	7.00	6.81	6.81	83796
1997-10-24	6.81	6.94	6.81	6.88	12798
1997-10-27	6.88	6.88	5.94	6.00	72596
1997-10-28	5.94	6.00	5.94	5.97	18598
1997-10-29	5.97	6.50	5.97	6.47	83396
1997-10-30	6.44	6.44	6.38	6.44	15598
1997-10-31	6.44	6.72	6.44	6.72	17996
1997-11-03	6.75	6.75	6.63	6.69	16598
1997-11-04	6.63	6.75	6.63	6.75	32396
1997-11-05	6.75	6.75	6.72	6.75	11798
1997-11-06	6.75	6.88	6.75	6.88	19198
1997-11-07	6.75	6.75	6.66	6.69	47198
1997-11-10	6.75	6.75	6.72	6.72	8198
1997-11-11	6.72	7.00	6.72	7.00	19198
1997-11-12	7.00	7.00	6.81	6.81	6798
1997-11-13	6.81	6.88	6.81	6.84	22598
1997-11-14	6.84	6.84	6.81	6.81	4798
1997-11-17	6.81	6.88	6.81	6.88	7998
1997-11-18	6.94	7.00	6.94	7.00	16598
1997-11-19	6.97	7.00	6.94	6.94	5798
1997-11-20	6.94	7.25	6.94	7.19	66596
1997-11-21	7.25	7.31	7.19	7.19	27998
1997-11-24	7.16	7.16	7.00	7.00	14998
1997-11-25	7.06	7.06	7.00	7.03	9198
1997-11-26	7.03	7.13	7.03	7.13	6198
1997-11-28	7.09	7.19	7.09	7.19	12398
1997-12-01	7.25	7.47	7.25	7.44	61196
1997-12-02	7.44	7.56	7.44	7.53	32598
1997-12-03	7.56	7.56	7.47	7.47	40598
1997-12-04	7.50	7.56	7.44	7.53	49398
1997-12-05	7.50	7.63	7.50	7.56	24598
1997-12-08	7.56	7.63	7.47	7.50	25798
1997-12-09	7.47	7.47	7.44	7.44	3598
1997-12-10	7.44	7.44	7.34	7.34	25996
1997-12-11	7.31	7.38	7.28	7.28	15198
1997-12-12	7.34	7.34	7.28	7.28	26398
1997-12-15	7.28	7.44	7.28	7.44	4998
1997-12-16	7.50	7.66	7.50	7.66	51996
1997-12-17	7.66	7.75	7.63	7.75	67796
1997-12-18	7.75	7.91	7.72	7.75	29598
1997-12-19	7.91	7.94	7.88	7.94	8998
1997-12-22	8.00	8.47	8.00	8.47	32198
1997-12-23	8.50	8.50	8.38	8.38	18796
1997-12-24	8.38	8.38	8.25	8.25	20198
1997-12-26	8.25	8.25	8.19	8.19	3198
1997-12-29	8.19	8.19	7.97	7.97	10198
1997-12-30	7.97	7.97	7.91	7.94	8998
1997-12-31	7.91	8.44	7.88	8.44	35998
1998-01-02	8.31	8.31	8.06	8.06	14198
1998-01-05	8.09	8.31	8.06	8.25	64196
1998-01-06	8.22	8.22	8.00	8.00	13598
1998-01-07	7.94	7.94	7.84	7.84	8798
1998-01-08	7.81	7.81	7.56	7.56	23198
1998-01-09	7.50	7.50	6.97	7.19	55996
1998-01-12	7.13	7.19	7.00	7.06	30796
1998-01-13	7.06	7.13	7.06	7.13	10198
1998-01-14	7.13	7.19	7.06	7.06	18796
1998-01-15	7.00	7.00	6.75	6.75	54396
1998-01-16	6.81	7.00	6.63	7.00	25398
1998-01-20	7.00	7.03	6.81	6.88	40998
1998-01-21	6.88	6.88	6.81	6.81	4398
1998-01-22	6.81	6.81	6.81	6.81	798
1998-01-23	6.84	6.84	6.78	6.78	3198
1998-01-26	6.78	6.78	6.75	6.75	14798
1998-01-27	6.81	6.84	6.78	6.78	2198
1998-01-28	6.81	6.81	6.75	6.78	5798
1998-01-29	6.84	6.88	6.81	6.81	4798
1998-01-30	6.88	6.88	6.81	6.81	1398
1998-02-02	6.81	7.00	6.69	6.69	35596
1998-02-03	6.69	6.75	6.66	6.72	6198
1998-02-04	6.72	6.84	6.66	6.66	7998
1998-02-05	6.75	6.84	6.75	6.75	29598
1998-02-06	6.81	6.88	6.75	6.88	5598
1998-02-09	6.94	6.94	6.88	6.94	8798
1998-02-10	6.63	6.88	6.59	6.88	9198
1998-02-11	6.88	6.88	6.84	6.88	23798
1998-02-12	6.94	6.94	6.91	6.91	6598
1998-02-13	6.81	6.88	6.75	6.81	11398
1998-02-17	6.88	6.88	6.81	6.81	22798
1998-02-18	6.88	6.88	6.75	6.75	10798
1998-02-19	6.75	6.81	6.50	6.50	8598
1998-02-20	6.56	6.63	6.50	6.56	74798
1998-02-23	6.63	6.81	6.56	6.78	50598
1998-02-24	6.78	6.91	6.75	6.84	61398
1998-02-25	6.78	6.88	6.78	6.81	8198
1998-02-26	6.91	6.91	6.81	6.81	8198
1998-02-27	6.81	6.81	6.69	6.69	2598
1998-03-02	6.69	6.94	6.69	6.94	22398
1998-03-03	6.94	7.50	6.94	7.38	53398
1998-03-04	7.50	7.50	7.38	7.41	38398
1998-03-05	7.38	7.38	7.22	7.22	23598
1998-03-06	7.25	7.25	7.19	7.22	21798
1998-03-09	7.19	7.25	7.19	7.25	10198
1998-03-10	7.31	7.31	7.25	7.31	3598
1998-03-11	7.34	7.34	7.25	7.25	6598
1998-03-12	7.19	7.19	6.94	7.06	16598
1998-03-13	7.19	7.25	7.13	7.19	9598
1998-03-16	7.19	7.22	7.13	7.22	6598
1998-03-17	7.13	7.19	7.13	7.19	4398
1998-03-18	7.16	7.22	7.09	7.19	4998
1998-03-19	7.25	7.25	7.16	7.22	2798
1998-03-20	7.22	7.31	7.22	7.31	22798
1998-03-23	7.25	7.25	7.19	7.22	20998
1998-03-24	7.25	7.44	7.25	7.38	43798
1998-03-25	7.44	7.63	7.44	7.56	37198
1998-03-26	7.56	7.75	7.56	7.63	15798
1998-03-27	7.75	8.44	7.75	8.31	26398
1998-03-30	8.44	8.50	8.25	8.44	46798
1998-03-31	8.44	8.63	8.44	8.50	61398
1998-04-01	8.56	8.56	8.31	8.38	12398
1998-04-02	8.38	8.38	8.25	8.28	7598
1998-04-03	8.31	8.31	8.19	8.31	7398
1998-04-06	8.50	8.63	8.25	8.44	51998
1998-04-07	8.38	8.38	8.19	8.38	9198
1998-04-08	8.38	8.44	8.38	8.44	9998
1998-04-09	8.50	8.88	8.50	8.88	38198
1998-04-13	9.03	9.56	9.03	9.25	102598
1998-04-14	9.28	9.50	9.19	9.25	49198
1998-04-15	9.28	9.28	9.00	9.09	23798
1998-04-16	9.03	9.03	8.88	8.97	16398
1998-04-17	8.84	8.97	8.81	8.97	16198
1998-04-20	9.00	9.13	9.00	9.13	4998
1998-04-21	9.13	9.13	8.88	8.97	31598
1998-04-22	8.97	9.06	8.94	8.94	24598
1998-04-23	9.00	9.00	8.75	8.75	12598
1998-04-24	8.69	8.72	8.56	8.56	6398
1998-04-27	8.00	8.00	7.69	7.75	66598
1998-04-28	7.75	7.91	7.75	7.88	21198
1998-04-29	7.81	7.81	7.50	7.56	54198
1998-04-30	7.63	7.75	7.50	7.66	22598
1998-05-01	7.69	7.69	7.66	7.69	20398
1998-05-04	7.63	7.63	7.44	7.50	75798
1998-05-05	7.50	7.56	7.25	7.25	35998
1998-05-06	7.31	7.69	7.31	7.69	43598
1998-05-07	7.59	7.88	7.59	7.63	25198
1998-05-08	7.59	7.69	7.56	7.69	25998
1998-05-11	7.69	7.75	7.63	7.75	34998
1998-05-12	7.69	7.75	7.69	7.72	7798
1998-05-13	7.75	7.81	7.72	7.81	30198
1998-05-14	7.81	7.81	7.63	7.81	23398
1998-05-15	7.84	7.88	7.81	7.84	21198
1998-05-18	7.72	7.78	7.72	7.75	27598
1998-05-19	7.75	7.81	7.69	7.69	32798
1998-05-20	7.75	7.75	7.63	7.72	15998
1998-05-21	7.63	7.75	7.56	7.69	22598
1998-05-22	7.69	7.88	7.69	7.81	10398
1998-05-26	15.63	15.63	14.88	14.88	25399
1998-05-27	14.75	14.75	14.50	14.50	5599
1998-05-28	14.56	14.88	14.56	14.75	8599
1998-05-29	14.88	15.63	14.88	15.63	12099
1998-06-01	15.63	15.63	15.25	15.25	8699
1998-06-02	15.31	15.38	15.25	15.25	19199
1998-06-03	15.38	15.50	15.00	15.00	26199
1998-06-04	15.06	15.25	15.06	15.19	5599
1998-06-05	15.38	15.50	15.25	15.50	15999
1998-06-08	15.38	15.44	15.13	15.25	10199
1998-06-09	15.38	15.38	15.25	15.38	7299
1998-06-10	15.38	15.38	15.25	15.31	5499
1998-06-11	15.25	15.38	15.00	15.00	11199
1998-06-12	15.06	15.13	14.75	15.00	8599
1998-06-15	15.00	15.13	14.81	14.94	23999
1998-06-16	14.88	14.94	14.75	14.94	3099
1998-06-17	15.06	15.06	14.88	14.94	9399
1998-06-18	14.88	14.94	14.38	14.38	9799
1998-06-19	14.38	14.56	14.25	14.50	5499
1998-06-22	14.63	14.88	14.50	14.88	4899
1998-06-23	14.94	15.00	14.75	15.00	60398
1998-06-24	15.13	15.13	15.00	15.00	4199
1998-06-25	15.13	15.13	14.94	14.94	7999
1998-06-26	15.06	15.19	15.06	15.13	1999
1998-06-29	15.00	15.13	14.88	15.06	3999
1998-06-30	14.94	15.25	14.94	15.19	5799
1998-07-01	15.19	15.50	15.19	15.38	8399
1998-07-02	15.63	15.88	14.63	14.63	25399
1998-07-06	14.63	14.63	14.63	14.63	2699
1998-07-07	14.88	15.06	14.88	14.94	14599
1998-07-08	15.00	15.00	15.00	15.00	1899
1998-07-09	15.06	15.19	15.06	15.19	20299
1998-07-10	15.13	15.13	15.13	15.13	1999
1998-07-13	15.13	15.13	15.00	15.00	4499
1998-07-14	15.00	15.44	15.00	15.31	8499
1998-07-15	15.25	15.88	15.25	15.88	9499
1998-07-16	16.00	16.50	15.94	16.50	13799
1998-07-17	16.63	16.63	16.00	16.00	8399
1998-07-20	16.13	16.13	16.06	16.13	4499
1998-07-21	16.13	16.13	15.94	15.94	8099
1998-07-22	15.94	16.00	15.88	16.00	2999
1998-07-23	16.00	16.00	15.75	15.75	5699
1998-07-24	15.75	15.81	15.69	15.81	3899
1998-07-27	15.75	15.75	15.50	15.50	5699
1998-07-28	15.63	15.63	14.88	14.88	10799
1998-07-29	14.75	14.88	14.75	14.81	3299
1998-07-30	14.81	14.81	14.44	14.44	7699
1998-07-31	14.44	14.44	13.69	13.88	11999
1998-08-03	13.88	13.88	13.44	13.75	21699
1998-08-04	13.69	13.69	12.75	12.88	13299
1998-08-05	13.00	13.19	13.00	13.06	7999
1998-08-06	13.00	13.25	13.00	13.13	19499
1998-08-07	13.13	13.50	13.13	13.44	7999
1998-08-10	13.63	13.63	13.63	13.63	599
1998-08-11	13.50	13.50	13.13	13.19	15199
1998-08-12	13.13	13.13	13.00	13.13	21099
1998-08-13	13.06	13.06	12.94	12.94	499
1998-08-14	13.06	13.25	13.00	13.25	1699
1998-08-17	13.19	13.19	13.00	13.00	5299
1998-08-18	13.06	13.13	13.06	13.13	1499
1998-08-19	13.25	13.25	13.25	13.25	199
1998-08-20	13.13	13.13	12.75	12.75	16599
1998-08-21	12.63	12.63	12.06	12.06	16099
1998-08-24	12.00	12.13	11.88	12.13	8499
1998-08-25	12.06	12.25	11.94	12.25	17999
1998-08-26	12.13	12.13	12.00	12.00	2699
1998-08-27	12.00	12.00	10.38	10.56	18499
1998-08-28	10.75	10.88	10.50	10.50	14899
1998-08-31	10.38	10.38	9.50	9.56	24499
1998-09-01	9.44	10.19	9.44	10.00	22399
1998-09-02	10.13	10.75	10.13	10.63	10599
1998-09-03	10.50	10.50	10.38	10.44	6099
1998-09-04	10.38	10.38	10.31	10.31	1599
1998-09-08	10.50	10.88	10.44	10.81	11599
1998-09-09	10.69	10.81	10.69	10.75	7199
1998-09-10	10.75	10.88	10.56	10.63	7199
1998-09-11	10.50	10.63	10.50	10.63	6299
1998-09-14	10.75	10.88	10.75	10.81	3099
1998-09-15	10.81	10.88	10.75	10.75	5099
1998-09-16	10.50	10.69	10.50	10.69	3099
1998-09-17	10.50	10.50	10.25	10.25	22999
1998-09-18	10.25	10.25	10.13	10.13	11399
1998-09-21	10.13	10.13	10.06	10.06	1899
1998-09-22	10.13	10.31	10.13	10.31	6499
1998-09-23	10.38	10.63	10.38	10.63	2999
1998-09-24	10.75	10.75	10.63	10.63	3199
1998-09-25	10.63	10.63	10.63	10.63	1299
1998-09-28	10.75	10.75	10.63	10.63	1199
1998-09-29	10.63	10.63	10.56	10.56	15099
1998-09-30	10.44	10.56	10.44	10.50	6099
1998-10-01	10.44	10.44	10.38	10.38	7299
1998-10-02	10.31	10.38	10.06	10.31	9799
1998-10-05	10.25	10.25	9.94	10.00	9999
1998-10-06	9.94	10.00	9.94	9.94	2199
1998-10-07	9.94	9.94	9.88	9.88	16999
1998-10-08	9.75	9.75	9.38	9.44	18399
1998-10-09	9.38	9.56	9.38	9.56	4299
1998-10-12	9.50	9.75	9.50	9.75	2399
1998-10-13	9.50	9.56	9.50	9.56	6099
1998-10-14	9.50	9.56	9.25	9.38	8999
1998-10-15	9.31	9.69	9.31	9.69	4399
1998-10-16	9.81	9.81	9.25	9.25	14399
1998-10-19	9.25	9.25	9.13	9.19	2899
1998-10-20	9.31	9.56	9.31	9.44	10599
1998-10-21	9.56	9.56	9.50	9.50	599
1998-10-22	9.63	9.81	9.63	9.81	3499
1998-10-23	9.75	9.81	9.69	9.81	3699
1998-10-26	9.75	10.00	9.75	10.00	5599
1998-10-27	9.94	10.00	9.88	9.94	7199
1998-10-28	9.75	10.13	9.75	10.06	27499
1998-10-29	10.06	10.13	10.00	10.13	7699
1998-10-30	10.00	10.13	10.00	10.06	3999
1998-11-02	10.19	10.50	10.13	10.50	7499
1998-11-03	10.56	11.00	10.56	11.00	7099
1998-11-04	11.13	12.25	11.13	11.94	19099
1998-11-05	12.00	12.13	11.88	11.88	2999
1998-11-06	12.00	12.13	12.00	12.06	2599
1998-11-09	12.06	12.13	12.00	12.06	3599
1998-11-10	12.00	12.00	11.88	11.88	8399
1998-11-11	11.75	11.75	11.75	11.75	1999
1998-11-12	11.75	11.75	11.75	11.75	499
1998-11-13	11.63	11.63	11.63	11.63	599
1998-11-16	11.63	11.63	11.50	11.50	1899
1998-11-17	11.56	11.69	11.56	11.56	17099
1998-11-18	11.50	11.50	11.25	11.31	3499
1998-11-19	11.25	11.25	11.13	11.19	1899
1998-11-20	11.13	11.13	11.06	11.13	3199
1998-11-23	11.06	11.25	11.00	11.13	19999
1998-11-24	11.25	11.63	11.25	11.44	12399
1998-11-25	11.44	11.44	11.19	11.38	3299
1998-11-27	11.31	11.38	11.31	11.38	1899
1998-11-30	11.38	11.38	10.88	10.88	7399
1998-12-01	10.75	11.13	10.75	11.13	5999
1998-12-02	11.00	11.00	10.88	10.88	2999
1998-12-03	10.88	11.00	10.69	10.69	2699
1998-12-04	10.56	10.69	10.56	10.69	3399
1998-12-07	10.63	10.63	10.63	10.63	2099
1998-12-08	10.69	10.81	10.50	10.75	15299
1998-12-09	10.69	10.69	10.63	10.63	1399
1998-12-10	10.50	10.50	10.38	10.38	8999
1998-12-11	10.25	10.25	10.25	10.25	2399
1998-12-14	10.25	10.25	10.00	10.00	9499
1998-12-15	9.75	9.88	9.75	9.81	8599
1998-12-16	9.81	10.00	9.75	9.94	34699
1998-12-17	9.94	10.13	9.94	10.00	34299
1998-12-18	10.00	10.00	9.81	9.81	16199
1998-12-21	9.81	10.50	9.75	9.94	21199
1998-12-22	9.94	9.94	9.50	9.50	16599
1998-12-23	9.63	9.63	9.25	9.31	6399
1998-12-24	9.38	9.63	9.38	9.56	8199
1998-12-28	9.69	9.75	9.63	9.69	6299
1998-12-29	9.63	9.63	9.38	9.56	19699
1998-12-30	9.38	9.69	9.38	9.63	10399
1998-12-31	9.63	10.44	9.50	10.44	25299
1999-01-04	10.56	11.00	10.44	10.81	31099
1999-01-05	10.88	10.94	10.50	10.94	21899
1999-01-06	10.81	11.00	10.75	11.00	12899
1999-01-07	10.88	11.25	10.88	11.13	4399
1999-01-08	11.06	11.13	10.88	10.88	3299
1999-01-11	10.75	10.75	10.00	10.31	33799
1999-01-12	10.25	10.31	10.13	10.31	10399
1999-01-13	10.19	10.19	9.88	9.88	10999
1999-01-14	9.75	9.88	9.69	9.69	13999
1999-01-15	9.69	9.69	9.69	9.69	8499
1999-01-19	9.69	9.75	9.69	9.75	15899
1999-01-20	9.75	10.00	9.75	9.94	15699
1999-01-21	9.94	10.13	9.94	10.00	4999
1999-01-22	10.00	10.00	10.00	10.00	5199
1999-01-25	10.13	10.13	10.00	10.00	6799
1999-01-26	10.13	10.13	10.13	10.13	3799
1999-01-27	10.19	10.25	10.06	10.25	18399
1999-01-28	10.25	10.25	10.00	10.00	21399
1999-01-29	10.00	10.06	9.94	10.06	12499
1999-02-01	10.00	10.00	9.94	9.94	999
1999-02-02	9.94	10.13	9.94	10.06	5599
1999-02-03	10.19	10.25	10.00	10.13	19999
1999-02-04	10.25	12.13	10.25	11.25	70698
1999-02-05	11.38	11.38	11.19	11.25	6999
1999-02-08	11.31	11.31	11.00	11.00	7699
1999-02-09	10.38	10.88	10.38	10.38	8000
1999-02-10	10.38	10.50	10.38	10.44	2600
1999-02-11	10.31	10.31	10.25	10.25	15600
1999-02-12	10.13	10.13	10.00	10.06	8100
1999-02-16	10.19	10.19	10.13	10.13	4800
1999-02-17	10.13	10.13	9.94	9.94	5400
1999-02-18	9.94	9.94	9.75	9.75	6600
1999-02-19	9.81	9.88	9.62	9.62	40299
1999-02-22	9.62	9.75	9.62	9.75	4800
1999-02-23	9.69	9.88	9.69	9.81	3900
1999-02-24	9.81	9.81	9.75	9.81	3200
1999-02-25	9.88	10.00	9.81	10.00	5000
1999-02-26	9.75	9.88	9.62	9.81	9800
1999-03-01	9.75	9.75	9.75	9.75	1800
1999-03-02	9.62	9.75	9.62	9.75	5700
1999-03-03	9.69	9.81	9.69	9.69	5799
1999-03-04	9.75	9.75	9.69	9.69	2199
1999-03-05	9.62	9.62	9.50	9.50	31899
1999-03-08	9.50	9.81	9.50	9.81	10800
1999-03-09	9.75	9.88	9.69	9.81	2000
1999-03-10	9.75	9.81	9.62	9.62	4400
1999-03-11	9.50	9.50	9.25	9.25	39600
1999-03-12	9.13	9.13	9.00	9.13	15699
1999-03-15	9.25	9.25	9.00	9.00	50199
1999-03-16	9.13	9.25	9.13	9.19	10400
1999-03-17	9.19	9.31	9.19	9.25	3000
1999-03-18	9.25	9.62	9.25	9.62	7899
1999-03-19	9.75	9.75	9.38	9.38	12500
1999-03-22	9.38	9.38	9.38	9.38	2499
1999-03-23	9.31	9.38	9.19	9.19	16899
1999-03-24	9.19	9.50	9.19	9.50	5900
1999-03-25	9.50	9.50	9.25	9.25	31599
1999-03-26	9.38	9.50	9.38	9.44	800
1999-03-29	9.44	9.62	9.44	9.56	6399
1999-03-30	9.56	9.56	9.25	9.25	5199
1999-03-31	9.13	9.38	9.00	9.00	35199
1999-04-01	9.00	9.00	9.00	9.00	52400
1999-04-05	9.13	9.50	9.13	9.44	27399
1999-04-06	9.62	9.62	9.50	9.50	3999
1999-04-07	9.62	9.88	9.50	9.56	26000
1999-04-08	9.69	9.81	9.69	9.81	4500
1999-04-09	9.75	9.88	9.75	9.88	3099
1999-04-12	9.81	9.81	9.81	9.81	200
1999-04-13	9.88	10.38	9.88	10.13	14799
1999-04-14	10.25	10.63	10.13	10.13	9699
1999-04-15	10.13	10.19	9.88	9.88	21800
1999-04-16	9.88	9.88	9.62	9.62	12500
1999-04-19	9.62	9.75	9.62	9.69	2499
1999-04-20	9.62	9.62	9.62	9.62	800
1999-04-21	9.62	9.62	9.62	9.62	1599
1999-04-22	9.62	9.88	9.62	9.75	16500
1999-04-23	9.88	10.00	9.88	9.88	5900
1999-04-26	10.00	10.19	10.00	10.19	9300
1999-04-27	10.25	10.63	10.25	10.63	9699
1999-04-28	10.63	10.69	10.63	10.69	9300
1999-04-29	10.69	10.69	10.25	10.25	13500
1999-04-30	10.25	10.25	10.13	10.13	3399
1999-05-03	10.13	10.13	10.13	10.13	4100
1999-05-04	10.13	10.38	10.13	10.38	7899
1999-05-05	10.31	10.31	10.31	10.31	3200
1999-05-06	10.31	10.31	10.31	10.31	600
1999-05-07	10.25	10.38	10.25	10.38	4200
1999-05-10	10.50	10.63	10.44	10.56	12600
1999-05-11	10.50	10.50	10.25	10.38	13800
1999-05-12	10.38	10.38	10.00	10.19	7299
1999-05-13	10.13	10.38	10.13	10.13	8000
1999-05-14	10.25	10.31	10.19	10.25	4899
1999-05-17	10.13	10.13	10.00	10.13	2400
1999-05-18	10.13	10.13	10.00	10.00	1100
1999-05-19	10.06	10.13	10.00	10.00	3600
1999-05-20	10.06	10.06	9.94	9.94	2300
1999-05-21	9.88	9.88	9.81	9.88	1700
1999-05-24	10.00	10.63	10.00	10.44	17799
1999-05-25	10.31	10.31	9.75	9.75	7899
1999-05-26	9.75	9.75	9.62	9.75	23600
1999-05-27	9.75	9.75	9.62	9.62	2100
1999-05-28	9.56	9.62	9.56	9.56	5199
1999-06-01	9.50	9.50	9.44	9.44	4899
1999-06-02	9.44	9.44	8.94	9.00	28400
1999-06-03	9.06	9.06	9.00	9.00	16400
1999-06-04	9.00	9.06	9.00	9.06	26199
1999-06-07	8.94	9.00	8.94	9.00	34500
1999-06-08	9.00	9.00	8.87	8.94	10200
1999-06-09	8.94	9.00	8.94	8.94	3099
1999-06-10	9.06	9.06	9.00	9.00	2100
1999-06-11	9.00	9.00	9.00	9.00	19100
1999-06-14	9.13	9.13	9.00	9.06	6200
1999-06-15	9.00	9.00	8.94	8.94	7800
1999-06-16	8.94	9.25	8.94	9.19	9399
1999-06-17	9.19	9.56	9.19	9.44	19200
1999-06-18	9.38	9.38	9.25	9.25	10599
1999-06-21	9.25	9.25	9.25	9.25	2600
1999-06-22	9.38	9.38	9.38	9.38	1100
1999-06-23	9.31	9.38	9.31	9.38	7200
1999-06-25	9.31	9.38	9.31	9.31	5900
1999-06-28	9.31	9.31	9.31	9.31	3099
1999-06-29	9.25	9.25	9.25	9.25	36000
1999-06-30	9.25	9.31	9.25	9.31	1899
1999-07-01	9.44	9.56	9.44	9.56	6800
1999-07-02	9.50	9.62	9.50	9.62	11199
1999-07-06	9.56	9.56	9.50	9.50	699
1999-07-07	9.38	9.88	9.38	9.69	15500
1999-07-08	9.69	9.69	9.69	9.69	200
1999-07-09	9.75	9.75	9.38	9.38	16899
1999-07-12	9.50	9.75	9.50	9.75	15900
1999-07-13	9.62	9.62	9.50	9.50	16700
1999-07-14	9.50	9.50	9.50	9.50	1700
1999-07-15	9.50	9.50	9.50	9.50	200
1999-07-16	9.50	9.62	9.50	9.56	1200
1999-07-19	9.62	9.69	9.56	9.62	1400
1999-07-20	9.62	9.62	9.62	9.62	7100
1999-07-21	9.62	9.62	9.50	9.50	3600
1999-07-22	9.56	9.56	9.50	9.50	3099
1999-07-23	9.62	9.75	9.62	9.69	2799
1999-07-26	9.69	9.81	9.62	9.62	4700
1999-07-27	9.62	9.62	9.56	9.56	4100
1999-07-28	9.56	9.56	9.56	9.56	1100
1999-07-29	9.69	9.69	9.56	9.62	2499
1999-07-30	9.56	9.69	9.56	9.56	3699
1999-08-02	9.75	9.75	9.62	9.62	1599
1999-08-03	9.62	9.62	9.44	9.56	5600
1999-08-04	9.50	9.50	9.50	9.50	2900
1999-08-05	9.50	9.56	9.50	9.50	22500
1999-08-06	9.62	9.62	9.62	9.62	3200
1999-08-09	9.56	9.56	9.38	9.38	28299
1999-08-10	9.38	9.38	9.06	9.25	46700
1999-08-11	9.25	9.38	9.25	9.31	2499
1999-08-12	9.31	9.31	9.25	9.25	3800
1999-08-13	9.25	9.25	9.25	9.25	13400
1999-08-16	9.38	9.38	9.31	9.31	2100
1999-08-17	9.44	9.44	9.38	9.38	8499
1999-08-18	9.38	9.38	9.38	9.38	9399
1999-08-19	9.50	9.50	9.38	9.44	1599
1999-08-20	9.44	9.44	9.38	9.38	2499
1999-08-23	9.38	9.75	9.38	9.62	28100
1999-08-24	9.62	9.62	9.44	9.44	6399
1999-08-25	9.50	9.69	9.50	9.62	4800
1999-08-26	9.62	9.62	9.62	9.62	3699
1999-08-27	9.62	9.62	9.56	9.56	1299
1999-08-30	9.56	9.56	9.50	9.50	3699
1999-08-31	9.50	9.62	9.38	9.38	15099
1999-09-01	9.38	9.50	9.38	9.44	1100
1999-09-02	9.38	9.38	9.38	9.38	8600
1999-09-03	9.31	9.38	9.31	9.38	9900
1999-09-07	9.38	9.50	9.38	9.38	5199
1999-09-08	9.38	9.44	9.38	9.44	3399
1999-09-09	9.38	9.44	9.38	9.44	900
1999-09-10	9.44	9.50	9.44	9.44	1599
1999-09-13	9.44	9.44	9.38	9.38	500
1999-09-14	9.38	9.38	9.38	9.38	2199
1999-09-15	9.31	9.44	9.31	9.44	15300
1999-09-16	9.50	9.69	9.50	9.62	1700
1999-09-17	9.50	9.50	9.38	9.38	4800
1999-09-20	9.38	9.38	9.31	9.31	3000
1999-09-21	9.38	9.38	9.25	9.25	14199
1999-09-22	9.31	9.31	9.31	9.31	500
1999-09-23	9.25	9.25	9.13	9.13	4800
1999-09-24	9.13	9.25	9.06	9.06	5100
1999-09-27	9.00	9.19	9.00	9.13	5100
1999-09-28	9.19	9.19	9.06	9.06	1400
1999-09-29	9.06	9.06	9.00	9.00	17700
1999-09-30	9.00	9.06	8.94	8.94	12600
1999-10-01	8.94	8.94	8.87	8.94	11900
1999-10-04	8.87	9.13	8.87	9.00	9699
1999-10-05	9.00	9.13	9.00	9.06	1700
1999-10-06	9.19	9.25	9.13	9.19	11300
1999-10-07	9.25	9.38	9.25	9.38	3300
1999-10-08	9.50	9.75	9.44	9.75	43100
1999-10-11	9.88	10.25	9.88	10.13	23700
1999-10-12	10.00	10.13	10.00	10.00	2000
1999-10-13	9.88	9.88	9.88	9.88	2300
1999-10-14	10.00	10.25	10.00	10.19	7899
1999-10-15	10.19	10.75	10.13	10.56	18200
1999-10-18	11.00	11.44	11.00	11.38	38300
1999-10-19	11.50	11.50	11.31	11.31	25599
1999-10-20	11.31	12.00	11.31	11.88	16899
1999-10-21	11.88	11.88	11.38	11.38	8700
1999-10-22	11.50	11.63	11.25	11.44	48500
1999-10-25	11.44	11.75	11.44	11.69	3999
1999-10-26	11.56	11.56	11.25	11.44	5499
1999-10-27	11.31	11.31	11.06	11.13	18300
1999-10-28	11.06	11.25	11.06	11.25	1299
1999-10-29	11.19	11.19	10.88	10.88	5799
1999-11-01	11.00	11.00	10.63	10.63	6999
1999-11-02	10.63	10.69	10.63	10.69	1200
1999-11-03	10.69	10.69	10.56	10.56	3500
1999-11-04	10.50	10.50	10.38	10.38	14499
1999-11-05	10.50	10.75	10.50	10.75	4500
1999-11-08	10.69	10.69	10.63	10.63	999
1999-11-09	10.75	10.88	10.69	10.88	1200
1999-11-10	10.88	10.88	10.88	10.88	200
1999-11-11	10.75	10.75	10.63	10.63	3999
1999-11-12	10.75	11.75	10.75	11.75	18999
1999-11-15	11.75	11.88	11.75	11.75	6999
1999-11-16	11.75	11.94	11.75	11.88	10500
1999-11-17	11.75	11.75	11.50	11.50	4800
1999-11-18	11.50	11.50	11.00	11.00	4599
1999-11-19	11.00	11.00	10.81	10.81	2799
1999-11-22	10.75	10.75	10.44	10.44	6000
1999-11-23	10.44	10.50	10.44	10.50	2600
1999-11-24	10.50	10.63	10.50	10.56	3399
1999-11-26	10.63	10.63	10.56	10.56	399
1999-11-29	10.69	10.69	10.50	10.63	7100
1999-11-30	10.50	10.50	10.38	10.38	4599
1999-12-01	10.38	10.50	10.38	10.38	1299
1999-12-02	10.25	10.56	10.25	10.56	3999
1999-12-03	10.63	10.63	10.56	10.56	2000
1999-12-06	10.56	10.56	10.56	10.56	600
1999-12-07	10.50	10.50	10.13	10.38	6300
1999-12-08	10.31	10.31	10.25	10.25	600
1999-12-09	10.13	10.31	10.00	10.31	2000
1999-12-10	10.25	10.44	10.25	10.25	2700
1999-12-13	10.31	10.44	10.31	10.44	1800
1999-12-14	10.56	10.56	10.13	10.13	8600
1999-12-15	10.13	10.25	10.13	10.19	12300
1999-12-16	10.31	10.31	10.25	10.25	11300
1999-12-17	10.25	10.25	10.13	10.13	5400
1999-12-20	10.19	10.19	10.06	10.06	6600
1999-12-21	10.06	10.06	9.88	9.94	4800
1999-12-22	10.00	10.00	9.88	9.88	10200
1999-12-23	9.75	10.00	9.75	9.88	22299
1999-12-27	9.88	9.88	9.75	9.75	13299
1999-12-28	9.88	9.94	9.75	9.88	3000
1999-12-29	9.88	9.88	9.69	9.69	3600
1999-12-30	9.75	9.88	9.62	9.88	5900
1999-12-31	9.81	9.94	9.81	9.88	2100
2000-01-03	9.88	9.88	9.62	9.62	10200
2000-01-04	9.62	9.75	9.56	9.56	11499
2000-01-05	9.56	9.62	9.56	9.56	3099
2000-01-06	9.50	9.88	9.50	9.88	2900
2000-01-07	10.00	10.00	9.94	9.94	4500
2000-01-10	9.88	10.00	9.88	10.00	1100
2000-01-11	9.94	9.94	9.88	9.88	3699
2000-01-12	9.88	10.69	9.88	10.38	17199
2000-01-13	10.25	10.25	10.19	10.19	2000
2000-01-14	10.13	10.13	9.94	9.94	21999
2000-01-18	9.94	10.19	9.94	10.13	11499
2000-01-19	10.13	10.25	10.13	10.19	5400
2000-01-20	10.19	10.19	10.00	10.00	6200
2000-01-21	10.00	10.13	10.00	10.13	3099
2000-01-24	10.25	10.25	10.06	10.06	19200
2000-01-25	10.06	10.31	10.00	10.19	10500
2000-01-26	10.19	10.44	10.13	10.31	7700
2000-01-27	10.50	10.50	10.38	10.38	4700
2000-01-28	10.38	10.69	10.38	10.69	3600
2000-01-31	10.56	10.94	10.44	10.44	10299
2000-02-01	10.44	10.44	10.44	10.44	399
2000-02-02	10.44	10.88	10.44	10.69	9999
2000-02-03	10.69	10.88	10.69	10.88	4700
2000-02-04	11.00	11.13	10.75	10.88	7200
2000-02-07	10.81	10.88	10.75	10.88	3900
2000-02-08	10.81	10.81	10.81	10.81	3800
2000-02-09	10.81	10.81	10.50	10.50	4800
2000-02-10	10.50	10.50	10.50	10.50	600
2000-02-11	10.50	10.50	10.38	10.38	11900
2000-02-14	10.50	10.50	10.13	10.13	7200
2000-02-15	10.25	11.00	10.25	10.75	8900
2000-02-16	10.69	10.69	10.69	10.69	1200
2000-02-17	10.69	10.75	10.69	10.75	2600
2000-02-18	10.69	10.69	10.56	10.56	2900
2000-02-22	10.69	10.75	10.63	10.75	6300
2000-02-23	11.38	11.50	11.13	11.13	15800
2000-02-24	11.13	11.13	11.06	11.06	1700
2000-02-25	11.06	11.19	11.00	11.00	8499
2000-02-28	11.13	11.25	10.88	10.88	5400
2000-02-29	11.00	11.19	11.00	11.13	4500
2000-03-01	11.13	11.19	11.13	11.19	2000
2000-03-02	11.19	11.44	11.13	11.38	9999
2000-03-03	11.44	11.44	11.38	11.38	2700
2000-03-06	11.31	11.50	11.25	11.50	5600
2000-03-07	11.38	11.44	11.19	11.25	6200
2000-03-08	11.25	11.69	11.25	11.50	4599
2000-03-09	11.38	11.38	11.00	11.13	6800
2000-03-10	11.25	11.25	11.00	11.00	12500
2000-03-13	11.13	11.13	10.69	10.75	3900
2000-03-14	10.75	10.88	10.75	10.75	3300
2000-03-15	10.63	10.63	10.50	10.50	2000
2000-03-16	10.63	10.94	10.63	10.81	9099
2000-03-17	10.69	11.00	10.69	11.00	7100
2000-03-20	11.13	11.25	11.00	11.00	5100
2000-03-21	10.88	10.94	10.88	10.94	500
2000-03-22	10.81	10.81	10.75	10.81	4200
2000-03-23	10.75	10.81	10.63	10.75	11600
2000-03-24	10.81	11.00	10.81	11.00	1200
2000-03-28	10.88	10.88	10.63	10.75	2900
2000-03-29	10.88	10.88	10.75	10.75	4299
2000-03-30	10.88	10.88	10.88	10.88	500
2000-03-31	10.81	11.00	10.75	10.75	4299
2000-04-03	10.88	11.81	10.88	11.56	15200
2000-04-04	11.69	11.81	11.00	11.00	9300
2000-04-05	11.00	11.00	10.88	10.94	2199
2000-04-06	10.94	10.94	10.94	10.94	99
2000-04-07	10.81	11.44	10.81	11.38	8100
2000-04-10	11.25	11.38	11.25	11.38	2799
2000-04-11	11.25	11.25	11.00	11.13	1899
2000-04-12	11.00	11.00	10.88	10.88	999
2000-04-13	11.00	11.00	10.88	10.88	800
2000-04-14	10.75	10.88	10.25	10.25	4800
2000-04-17	10.25	10.25	10.00	10.00	4700
2000-04-18	10.00	10.00	9.88	10.00	2900
2000-04-19	10.13	10.13	10.00	10.06	399
2000-04-20	10.00	10.00	10.00	10.00	1500
2000-04-24	9.94	9.94	9.94	9.94	800
2000-04-25	10.00	10.56	10.00	10.50	12600
2000-04-26	10.50	10.63	10.50	10.63	900
2000-04-27	10.75	10.88	10.56	10.56	7400
2000-04-28	10.69	10.69	10.69	10.69	600
2000-05-01	10.69	10.75	10.69	10.75	399
2000-05-02	11.25	11.25	11.13	11.19	3399
2000-05-03	11.06	11.06	10.88	10.88	2400
2000-05-04	10.94	10.94	10.94	10.94	999
2000-05-05	10.94	11.00	10.88	10.88	3200
2000-05-08	10.88	10.88	10.81	10.81	1299
2000-05-09	10.81	10.81	10.75	10.75	1299
2000-05-10	10.75	10.75	10.50	10.69	4299
2000-05-11	10.63	11.00	10.63	11.00	2400
2000-05-12	10.81	10.81	10.63	10.75	3600
2000-05-15	10.81	10.81	10.44	10.69	4599
2000-05-16	10.81	10.81	10.81	10.81	2199
2000-05-17	10.69	10.69	10.56	10.56	1400
2000-05-19	10.50	10.50	10.00	10.13	6800
2000-05-22	10.00	10.00	9.62	9.69	26300
2000-05-23	9.62	9.62	9.56	9.62	2600
2000-05-24	9.62	9.88	9.50	9.75	5499
2000-05-25	9.75	9.81	9.75	9.81	4800
2000-05-26	9.75	9.75	9.62	9.62	1899
2000-05-30	9.62	9.62	9.50	9.50	2900
2000-06-01	9.50	9.75	9.50	9.75	2400
2000-06-02	9.69	9.75	9.62	9.75	3500
2000-06-05	9.75	9.88	9.75	9.81	1800
2000-06-06	9.94	10.19	9.94	9.94	10800
2000-06-07	9.94	10.19	9.94	10.19	2900
2000-06-08	10.19	10.19	10.06	10.13	3399
2000-06-09	10.13	10.50	10.13	10.44	9800
2000-06-12	10.44	10.44	10.38	10.44	13100
2000-06-13	10.50	10.50	10.50	10.50	1200
2000-06-14	10.50	10.75	10.50	10.50	11100
2000-06-15	10.44	10.44	10.38	10.44	4200
2000-06-16	10.44	10.44	10.38	10.44	999
2000-06-19	10.50	10.50	10.25	10.38	18000
2000-06-20	10.31	10.38	10.25	10.38	4800
2000-06-21	10.31	10.44	10.25	10.44	3300
2000-06-22	10.38	10.38	10.31	10.31	2900
2000-06-23	10.44	10.50	10.38	10.38	4700
2000-06-27	10.50	10.75	10.50	10.75	6099
2000-06-28	10.69	10.88	10.69	10.88	600
2000-06-29	10.75	10.75	10.56	10.56	2000
2000-06-30	10.50	10.50	10.50	10.50	200
2000-07-03	10.50	10.50	10.31	10.44	6500
2000-07-05	10.38	10.38	10.38	10.38	999
2000-07-06	10.38	10.63	10.25	10.63	18399
2000-07-07	10.56	11.00	10.56	10.94	5799
2000-07-10	11.00	11.06	11.00	11.06	10299
2000-07-11	11.19	11.19	11.13	11.13	1100
2000-07-12	11.25	11.50	11.25	11.50	7400
2000-07-13	11.50	11.50	11.38	11.38	6500
2000-07-14	11.38	11.44	11.38	11.38	11600
2000-07-17	11.38	11.44	11.38	11.38	9500
2000-07-18	11.44	11.44	11.19	11.19	2799
2000-07-19	11.25	11.25	11.19	11.19	600
2000-07-20	11.13	11.25	11.13	11.25	2400
2000-07-21	11.19	11.19	11.19	11.19	399
2000-07-24	11.13	11.13	11.13	11.13	399
2000-07-25	11.13	11.13	11.06	11.06	1100
2000-07-26	11.19	11.19	11.06	11.06	2400
2000-07-27	11.00	11.00	11.00	11.00	11199
2000-07-28	11.00	11.25	11.00	11.25	2499
2000-07-31	11.25	11.75	11.25	11.75	4299
2000-08-01	11.81	12.38	11.81	11.88	14799
2000-08-02	11.94	12.00	11.81	11.81	4700
2000-08-03	11.81	11.94	11.81	11.94	600
2000-08-04	11.94	11.94	11.81	11.81	900
2000-08-07	11.63	11.63	11.38	11.50	2900
2000-08-08	11.50	11.50	11.44	11.44	200
2000-08-09	11.44	11.44	11.19	11.19	1700
2000-08-10	11.06	11.25	11.00	11.19	4599
2000-08-11	11.25	11.25	11.25	11.25	200
2000-08-14	11.19	11.25	11.13	11.13	1200
2000-08-15	11.06	11.06	11.00	11.00	600
2000-08-16	11.13	11.13	10.88	10.88	2199
2000-08-17	11.00	11.00	10.94	10.94	600
2000-08-18	11.00	11.13	10.94	10.94	5000
2000-08-21	11.00	11.00	10.88	10.94	4200
2000-08-22	10.88	11.31	10.88	11.00	7599
2000-08-23	11.00	11.00	10.88	10.88	5499
2000-08-24	11.00	13.00	11.00	12.81	63500
2000-08-25	12.63	12.63	11.63	11.63	23799
2000-08-28	11.69	12.00	11.63	11.88	3900
2000-08-29	12.00	12.25	11.75	12.25	14900
2000-08-30	12.38	13.25	12.38	13.06	30699
2000-08-31	13.19	13.44	13.00	13.00	15999
2000-09-01	13.13	13.25	13.00	13.00	14499
2000-09-05	13.13	13.50	13.13	13.19	16200
2000-09-06	13.06	13.31	13.06	13.06	5799
2000-09-07	13.13	13.25	13.06	13.06	3399
2000-09-08	13.13	13.31	13.13	13.13	6200
2000-09-11	13.25	13.25	13.00	13.13	15099
2000-09-12	13.06	13.25	13.00	13.13	10599
2000-09-13	13.00	13.13	12.81	12.81	2600
2000-09-14	13.13	13.13	13.00	13.00	2100
2000-09-15	13.00	13.00	12.50	12.50	7800
2000-09-18	12.63	12.63	12.00	12.00	9399
2000-09-19	12.06	12.25	12.06	12.19	9300
2000-09-20	12.06	12.19	12.06	12.13	3200
2000-09-21	12.25	12.25	12.25	12.25	1100
2000-09-22	12.25	12.25	12.06	12.19	2000
2000-09-25	12.13	12.13	12.00	12.00	1899
2000-09-26	12.13	12.38	12.13	12.13	6900
2000-09-27	12.13	12.56	12.13	12.50	4200
2000-09-28	12.50	13.25	12.50	13.25	11300
2000-09-29	13.13	13.38	12.88	13.38	7299
2000-10-02	13.25	13.38	13.13	13.38	16899
2000-10-03	13.50	14.19	13.50	13.63	16500
2000-10-04	13.50	13.50	13.25	13.25	16899
2000-10-05	13.25	13.75	13.25	13.63	8700
2000-10-06	13.63	13.63	13.50	13.63	1599
2000-10-09	13.50	13.75	13.38	13.63	4200
2000-10-10	13.56	13.75	13.56	13.63	6500
2000-10-11	13.63	14.25	13.63	14.06	17799
2000-10-12	14.19	14.25	14.00	14.13	5700
2000-10-13	14.19	14.88	14.19	14.81	11700
2000-10-16	14.88	14.94	14.56	14.94	6600
2000-10-17	14.81	14.81	14.06	14.25	10200
2000-10-18	14.13	14.13	13.75	13.75	12399
2000-10-19	13.94	14.25	13.94	14.00	9000
2000-10-20	14.06	14.06	14.00	14.06	3099
2000-10-23	14.06	14.38	14.00	14.31	5700
2000-10-24	14.44	14.69	14.38	14.38	6200
2000-10-25	14.25	14.25	14.25	14.25	99
2000-10-26	14.13	14.50	14.00	14.50	7200
2000-10-27	14.38	14.38	13.50	13.56	7800
2000-10-30	13.50	13.50	13.19	13.25	2199
2000-10-31	13.19	13.88	13.19	13.88	6500
2000-11-01	13.94	13.94	13.75	13.88	1599
2000-11-02	13.75	13.75	13.63	13.63	999
2000-11-03	13.63	13.63	13.38	13.38	3900
2000-11-06	13.44	13.69	13.44	13.63	4599
2000-11-07	13.25	13.38	13.25	13.38	30999
2000-11-08	13.31	13.31	13.31	13.31	99
2000-11-10	13.31	13.38	13.31	13.38	6999
2000-11-13	13.25	13.44	13.00	13.13	13500
2000-11-14	13.25	13.50	13.25	13.25	7400
2000-11-15	13.38	13.38	13.13	13.13	2700
2000-11-16	13.00	13.00	12.88	12.88	3399
2000-11-17	12.88	13.00	12.81	12.81	9999
2000-11-20	12.81	12.81	12.50	12.50	7800
2000-11-21	12.63	12.63	12.00	12.00	9999
2000-11-22	12.00	12.00	11.75	11.75	4100
2000-11-24	11.88	12.06	11.88	11.94	10100
2000-11-27	11.94	12.00	11.88	12.00	2700
2000-11-28	11.88	11.88	11.88	11.88	3600
2000-11-29	11.88	12.00	11.88	11.88	900
2000-11-30	11.75	11.88	11.63	11.63	3800
2000-12-01	11.50	11.69	11.50	11.69	600
2000-12-04	11.75	11.75	11.69	11.69	200
2000-12-05	11.81	11.94	11.75	11.75	3300
2000-12-07	11.75	11.75	11.69	11.69	6099
2000-12-08	11.75	11.75	11.75	11.75	12500
2000-12-11	11.63	11.75	11.63	11.69	12000
2000-12-12	11.56	11.63	11.50	11.50	5300
2000-12-13	11.63	11.63	11.63	11.63	99
2000-12-14	11.56	11.69	11.56	11.69	999
2000-12-15	11.63	11.75	11.63	11.75	1899
2000-12-18	11.69	12.13	11.69	12.00	18600
2000-12-19	12.00	12.25	12.00	12.19	6699
2000-12-20	12.06	12.06	11.56	11.56	10200
2000-12-21	11.50	11.63	11.50	11.63	3999
2000-12-26	11.56	11.75	11.50	11.50	7599
2000-12-27	11.50	11.50	11.31	11.50	2900
2000-12-28	11.44	11.50	11.25	11.25	2600
2000-12-29	11.31	11.38	11.31	11.38	3500
2001-01-02	11.25	11.38	11.13	11.13	5499
2001-01-03	11.00	11.00	10.94	11.00	4899
2001-01-04	11.13	11.44	11.13	11.38	15300
2001-01-08	11.31	11.31	11.00	11.25	4500
2001-01-09	11.13	11.13	11.13	11.13	800
2001-01-10	11.00	11.00	10.94	10.94	4200
2001-01-11	10.94	11.06	10.94	11.06	2000
2001-01-12	11.06	11.13	10.69	10.88	30500
2001-01-16	10.88	11.06	10.88	11.00	5799
2001-01-17	11.00	11.13	11.00	11.06	9200
2001-01-18	11.06	11.31	11.06	11.31	6099
2001-01-19	11.44	12.44	11.44	12.44	11499
2001-01-22	12.31	12.31	11.88	11.88	4200
2001-01-23	11.75	11.88	11.75	11.81	2400
2001-01-24	11.81	12.25	11.81	12.13	14400
2001-01-25	12.13	12.50	12.13	12.50	3300
2001-01-26	12.50	12.50	12.25	12.25	3099
2001-01-29	12.20	12.45	12.20	12.35	2900
2001-01-30	12.45	12.60	12.45	12.45	4400
2001-01-31	12.50	12.70	12.50	12.70	6000
2001-02-01	13.00	13.00	13.00	13.00	3999
2001-02-02	12.95	13.10	12.95	13.01	11900
2001-02-05	13.06	13.20	13.06	13.20	2100
2001-02-06	13.10	13.15	13.10	13.15	900
2001-02-07	13.30	13.30	13.01	13.01	8300
2001-02-08	13.01	13.20	13.01	13.10	3600
2001-02-09	13.10	13.40	13.05	13.40	5700
2001-02-12	13.50	13.50	13.25	13.25	3699
2001-02-13	13.22	13.22	13.22	13.22	2300
2001-02-14	13.20	13.60	13.15	13.50	10299
2001-02-15	14.00	14.00	13.80	13.80	11100
2001-02-16	13.85	13.90	13.65	13.65	2100
2001-02-20	13.75	13.85	13.75	13.77	5400
2001-02-21	13.90	13.90	13.89	13.89	600
2001-02-22	13.80	13.85	13.65	13.65	5799
2001-02-23	13.75	13.75	13.60	13.60	4599
2001-02-26	13.55	13.60	13.35	13.35	2300
2001-02-27	13.25	13.30	13.05	13.05	3699
2001-02-28	13.10	13.15	13.05	13.15	3000
2001-03-01	13.10	13.12	13.02	13.12	2499
2001-03-02	13.10	13.15	13.10	13.15	2199
2001-03-05	13.10	13.10	13.01	13.03	2799
2001-03-06	13.03	13.03	12.65	12.75	6699
2001-03-07	12.75	12.75	12.69	12.69	1700
2001-03-08	12.75	12.90	12.75	12.85	6000
2001-03-09	12.80	12.80	12.76	12.76	3500
2001-03-12	12.76	12.76	12.50	12.50	18000
2001-03-13	12.45	12.65	12.40	12.50	5300
2001-03-14	12.40	12.40	12.02	12.09	8799
2001-03-15	12.15	12.40	12.10	12.10	9399
2001-03-16	11.90	11.90	11.90	11.90	6500
2001-03-19	11.90	11.93	11.90	11.90	1200
2001-03-20	11.90	11.92	11.88	11.88	4899
2001-03-21	11.90	11.99	11.75	11.80	13400
2001-03-22	11.90	11.90	11.75	11.81	4599
2001-03-23	11.80	12.00	11.80	11.90	29600
2001-03-27	11.90	11.90	11.80	11.89	2900
2001-03-28	11.89	11.95	11.86	11.95	10200
2001-03-29	12.00	12.00	12.00	12.00	99
2001-03-30	11.94	12.00	11.90	12.00	12000
2001-04-02	12.00	12.20	12.00	12.10	34299
2001-04-03	12.10	12.25	11.90	11.90	14300
2001-04-04	11.86	11.86	11.60	11.68	10100
2001-04-05	11.69	11.75	11.60	11.75	9000
2001-04-06	11.70	11.70	11.50	11.50	3200
2001-04-09	11.60	11.70	11.40	11.53	17199
2001-04-10	11.58	11.78	11.58	11.75	8400
2001-04-11	11.75	12.00	11.74	11.96	7700
2001-04-12	11.90	12.00	11.90	12.00	1100
2001-04-16	11.90	11.90	11.85	11.90	3200
2001-04-17	11.90	12.15	11.85	12.15	13599
2001-04-18	12.05	12.79	12.05	12.60	12500
2001-04-19	12.70	13.00	12.70	12.96	5799
2001-04-20	12.96	12.96	12.90	12.90	1500
2001-04-23	12.85	12.85	12.60	12.60	3000
2001-04-24	12.55	12.55	12.30	12.30	3300
2001-04-25	12.30	12.30	12.20	12.20	3099
2001-04-26	12.30	12.40	12.30	12.40	6300
2001-04-27	12.40	12.55	12.40	12.55	3999
2001-04-30	12.65	12.70	12.65	12.70	2199
2001-05-01	12.80	12.95	12.75	12.80	3399
2001-05-02	12.90	12.90	12.85	12.90	699
2001-05-03	12.80	12.95	12.70	12.70	4899
2001-05-04	12.70	12.70	12.70	12.70	200
2001-05-07	12.80	12.90	12.80	12.88	7200
2001-05-08	12.95	12.95	12.95	12.95	900
2001-05-09	12.95	12.95	12.95	12.95	2300
2001-05-10	12.85	12.85	12.85	12.85	1400
2001-05-11	13.00	13.00	13.00	13.00	1899
2001-05-14	13.00	13.30	13.00	13.30	7100
2001-05-15	13.75	14.00	13.75	13.95	7800
2001-05-16	13.95	13.95	13.60	13.60	5900
2001-05-17	13.50	13.50	13.45	13.45	3399
2001-05-18	13.50	13.55	13.50	13.50	5100
2001-05-21	13.52	13.53	13.45	13.53	2400
2001-05-22	13.45	13.45	13.25	13.30	1299
2001-05-23	13.20	13.30	13.15	13.25	4100
2001-05-24	13.50	13.50	13.45	13.45	2199
2001-05-25	13.35	13.35	13.00	13.14	12000
2001-05-29	13.20	13.20	13.10	13.10	600
2001-05-30	13.10	13.10	13.00	13.00	3000
2001-06-01	13.10	13.10	13.00	13.05	3300
2001-06-04	13.08	13.08	13.00	13.00	1899
2001-06-05	13.00	13.10	13.00	13.10	1599
2001-06-06	13.10	13.18	13.00	13.00	3099
2001-06-07	12.80	12.90	12.80	12.90	3699
2001-06-08	12.85	12.85	12.85	12.85	300
2001-06-11	12.75	12.75	12.50	12.55	5799
2001-06-12	12.45	12.55	12.45	12.50	2000
2001-06-13	12.60	12.60	12.55	12.55	1899
2001-06-14	12.55	12.55	12.43	12.43	1599
2001-06-15	12.48	12.48	12.40	12.40	3099
2001-06-18	12.40	12.40	12.40	12.40	200
2001-06-19	12.50	12.55	12.42	12.42	1700
2001-06-20	12.52	12.60	12.40	12.50	3800
2001-06-21	12.40	12.50	12.40	12.50	5300
2001-06-22	12.60	12.60	12.55	12.55	2100
2001-06-25	12.55	12.57	12.50	12.57	999
2001-06-26	12.55	12.55	12.50	12.50	2799
2001-06-27	12.40	12.40	12.10	12.10	8300
2001-06-28	12.05	12.20	12.05	12.18	2900
2001-06-29	12.15	12.15	12.13	12.13	1100
2001-07-02	12.25	12.50	12.25	12.40	2499
2001-07-03	12.35	12.35	12.35	12.35	3399
2001-07-06	12.30	12.30	12.30	12.30	200
2001-07-09	12.30	12.35	12.30	12.35	399
2001-07-10	12.34	12.34	12.21	12.25	699
2001-07-11	12.25	12.35	12.25	12.35	17000
2001-07-12	12.36	12.41	12.35	12.40	2100
2001-07-13	12.44	12.44	12.40	12.40	1100
2001-07-16	12.50	12.50	12.50	12.50	999
2001-07-17	12.60	12.60	12.60	12.60	600
2001-07-18	12.65	12.65	12.35	12.35	5799
2001-07-19	12.31	12.32	12.30	12.30	2799
2001-07-20	12.30	12.31	12.30	12.31	600
2001-07-23	12.30	12.30	12.30	12.30	2199
2001-07-24	12.25	12.25	12.20	12.21	699
2001-07-25	12.10	12.10	12.10	12.10	6399
2001-07-26	12.05	12.10	12.01	12.10	11900
2001-07-27	12.10	12.15	12.10	12.15	399
2001-07-30	12.17	12.20	12.15	12.15	5799
2001-07-31	12.20	12.20	12.15	12.15	2600
2001-08-01	12.15	12.15	12.12	12.12	3699
2001-08-02	12.20	12.40	12.15	12.20	10299
2001-08-06	12.15	12.20	12.15	12.15	2100
2001-08-07	12.17	12.20	12.15	12.20	3500
2001-08-08	12.12	12.12	12.10	12.10	3099
2001-08-09	12.13	12.13	12.13	12.13	200
2001-08-13	12.20	12.20	12.00	12.04	4700
2001-08-14	12.04	12.17	12.04	12.17	4200
2001-08-15	12.23	12.24	12.10	12.10	4200
2001-08-16	12.11	12.20	12.10	12.20	2100
2001-08-17	12.19	12.19	12.10	12.10	1700
2001-08-20	12.11	12.11	12.00	12.00	1400
2001-08-21	12.10	12.13	12.10	12.13	1500
2001-08-22	12.07	12.07	12.00	12.00	3000
2001-08-23	12.05	12.05	12.00	12.01	3900
2001-08-24	12.00	12.08	12.00	12.07	1200
2001-08-27	12.10	12.19	12.10	12.10	3600
2001-08-28	12.10	12.10	12.05	12.05	1200
2001-08-29	12.10	12.15	12.10	12.15	999
2001-08-30	12.10	12.10	12.10	12.10	200
2001-08-31	12.05	12.13	12.05	12.13	1200
2001-09-04	12.14	12.14	12.10	12.13	999
2001-09-05	12.10	12.10	12.10	12.10	200
2001-09-06	12.05	12.05	12.00	12.00	2799
2001-09-07	11.75	11.75	11.65	11.66	8300
2001-09-10	11.60	11.60	11.50	11.60	1200
2001-09-17	11.50	11.50	10.90	10.90	12500
2001-09-18	11.00	11.00	10.85	10.85	2499
2001-09-19	10.80	10.80	10.25	10.25	11300
2001-09-20	10.35	10.35	10.15	10.20	30099
2001-09-21	10.09	10.10	10.00	10.10	29199
2001-09-24	10.01	10.10	10.00	10.00	13899
2001-09-25	10.00	10.12	10.00	10.11	8000
2001-09-26	10.10	10.21	10.10	10.20	2199
2001-09-27	10.20	10.30	10.20	10.30	2799
2001-09-28	10.30	10.56	10.30	10.56	1700
2001-10-01	10.50	10.67	10.50	10.67	2199
2001-10-02	10.61	10.80	10.50	10.70	6600
2001-10-03	10.65	10.65	10.50	10.50	5799
2001-10-04	10.45	10.80	10.40	10.65	4500
2001-10-05	10.65	10.65	10.55	10.55	999
2001-10-08	10.45	10.45	10.44	10.44	3600
2001-10-09	10.40	10.40	10.40	10.40	99
2001-10-10	10.50	10.95	10.20	10.95	24099
2001-10-11	10.90	10.90	10.55	10.55	4500
2001-10-12	10.50	10.50	10.45	10.45	500
2001-10-15	10.55	10.57	10.10	10.19	18200
2001-10-16	10.20	10.30	10.20	10.23	1899
2001-10-17	10.25	10.40	10.25	10.38	1500
2001-10-18	10.32	10.34	10.32	10.32	1200
2001-10-19	10.32	10.33	10.32	10.33	699
2001-10-22	10.31	10.33	10.31	10.33	1599
2001-10-23	10.30	10.36	10.30	10.35	13400
2001-10-24	10.40	10.40	10.40	10.40	999
2001-10-25	10.36	10.60	10.36	10.60	5600
2001-10-26	10.60	10.70	10.60	10.70	1599
2001-10-29	10.65	10.65	10.65	10.65	399
2001-10-30	10.60	10.60	10.55	10.55	2600
2001-10-31	10.55	10.75	10.55	10.67	6099
2001-11-01	10.67	10.67	10.45	10.67	7400
2001-11-02	10.70	10.70	10.60	10.60	3000
2001-11-07	10.60	10.60	10.30	10.30	2000
2001-11-08	10.30	10.40	10.28	10.40	7599
2001-11-09	10.35	10.35	10.25	10.25	2100
2001-11-12	10.25	10.55	10.25	10.55	5499
2001-11-13	10.55	10.55	10.40	10.45	5100
2001-11-14	10.45	10.45	10.45	10.45	3399
2001-11-16	10.40	10.40	10.30	10.30	999
2001-11-19	10.35	10.40	10.35	10.35	1299
2001-11-20	10.45	10.45	10.25	10.30	3600
2001-11-21	10.30	10.30	10.20	10.25	3399
2001-11-23	10.30	10.30	10.22	10.25	2799
2001-11-26	10.25	10.47	10.20	10.47	15900
2001-11-27	10.47	10.50	10.40	10.40	1700
2001-11-28	10.50	10.50	10.35	10.37	4100
2001-11-29	10.35	10.50	10.35	10.50	3500
2001-11-30	10.50	10.50	10.30	10.40	5499
2001-12-03	10.30	10.50	10.25	10.50	4299
2001-12-04	10.50	10.50	10.35	10.35	1400
2001-12-05	10.25	10.30	10.20	10.30	2100
2001-12-06	10.25	10.25	10.25	10.25	900
2001-12-07	10.15	10.15	10.05	10.05	6600
2001-12-10	10.05	10.10	10.05	10.10	7299
2001-12-11	10.10	10.22	10.10	10.20	3800
2001-12-12	10.30	10.30	10.05	10.15	6900
2001-12-13	10.15	10.15	10.15	10.15	200
2001-12-14	10.24	10.25	10.15	10.25	7599
2001-12-17	10.20	10.22	10.20	10.22	399
2001-12-18	10.21	10.30	10.21	10.30	7100
2001-12-19	10.25	10.35	10.24	10.30	3200
2001-12-20	10.30	10.45	10.30	10.45	1599
2001-12-21	10.40	10.45	10.35	10.39	1100
2001-12-24	10.30	10.30	10.30	10.30	399
2001-12-26	10.37	10.37	10.35	10.35	300
2001-12-27	10.45	10.65	10.45	10.45	11900
2001-12-28	10.35	10.50	10.35	10.45	2900
2001-12-31	10.45	10.50	10.39	10.50	3999
2002-01-02	10.55	10.55	10.40	10.40	1899
2002-01-03	10.50	10.65	10.50	10.64	3399
2002-01-04	10.65	10.85	10.65	10.85	5799
2002-01-07	10.90	10.90	10.85	10.85	500
2002-01-08	10.80	10.80	10.73	10.73	3000
2002-01-09	10.75	10.85	10.75	10.75	3600
2002-01-10	10.77	10.97	10.77	10.77	3300
2002-01-11	10.85	10.90	10.85	10.85	2000
2002-01-14	10.90	10.90	10.85	10.85	12999
2002-01-15	10.85	10.85	10.72	10.78	7299
2002-01-16	10.75	10.80	10.75	10.80	2400
2002-01-17	10.80	10.85	10.75	10.85	4500
2002-01-18	10.76	10.85	10.70	10.85	10599
2002-01-22	10.77	11.00	10.77	11.00	2100
2002-01-23	11.00	11.05	11.00	11.00	14100
2002-01-24	11.00	11.00	10.95	11.00	9500
2002-01-25	11.00	11.00	11.00	11.00	2400
2002-01-28	11.00	11.00	10.75	10.95	20900
2002-01-29	10.93	11.00	10.93	11.00	65499
2002-01-30	11.00	11.05	11.00	11.05	4599
2002-01-31	11.02	11.25	11.02	11.25	4700
2002-02-01	11.40	11.45	11.40	11.45	800
2002-02-04	11.40	11.40	11.40	11.40	99
2002-02-05	11.45	11.45	11.10	11.10	3200
2002-02-06	11.10	11.10	11.00	11.00	5900
2002-02-07	11.00	11.00	10.70	10.70	15600
2002-02-08	10.90	10.90	10.85	10.85	500
2002-02-11	10.90	11.25	10.85	11.16	8400
2002-02-12	11.20	11.20	11.15	11.15	1899
2002-02-13	11.15	11.35	11.15	11.35	1299
2002-02-14	11.45	11.55	11.45	11.55	3399
2002-02-15	11.50	11.50	11.50	11.50	300
2002-02-19	11.55	11.80	11.55	11.80	1299
2002-02-20	11.70	11.80	11.70	11.70	3500
2002-02-21	11.80	11.90	11.75	11.75	8100
2002-02-22	11.80	11.80	11.80	11.80	300
2002-02-25	11.70	11.70	11.65	11.65	1899
2002-02-26	11.65	11.65	11.65	11.65	1500
2002-02-27	11.85	11.85	11.80	11.85	8799
2002-02-28	11.82	11.82	11.82	11.82	399
2002-03-01	11.83	12.05	11.83	12.05	2000
2002-03-04	12.10	12.50	12.10	12.50	4400
2002-03-05	12.41	12.42	12.37	12.37	2499
2002-03-06	12.35	12.40	12.25	12.40	2199
2002-03-07	12.35	12.35	12.35	12.35	600
2002-03-08	12.35	12.35	12.15	12.20	3099
2002-03-11	12.15	12.15	12.10	12.10	600
2002-03-12	12.15	12.15	12.15	12.15	3200
2002-03-13	12.15	12.25	12.15	12.20	1599
2002-03-14	12.25	12.85	12.25	12.80	5600
2002-03-15	12.90	13.20	12.90	12.90	4500
2002-03-18	13.00	13.00	12.90	12.90	2000
2002-03-19	12.95	13.15	12.95	12.95	16599
2002-03-20	13.00	13.20	13.00	13.05	9699
2002-03-21	13.02	13.02	13.02	13.02	3500
2002-03-22	13.08	13.20	13.05	13.05	8799
2002-03-25	13.05	13.05	13.00	13.00	5499
2002-03-26	13.00	13.00	12.95	12.95	399
2002-03-27	13.00	13.00	12.75	12.75	7700
2002-03-28	12.75	12.80	12.70	12.75	3699
2002-04-01	12.71	12.78	12.71	12.77	4899
2002-04-02	12.86	12.90	12.82	12.82	5000
2002-04-03	12.80	12.80	12.77	12.77	1400
2002-04-04	12.71	12.98	12.71	12.98	20400
2002-04-05	13.00	13.25	13.00	13.25	13500
2002-04-08	13.25	13.25	13.10	13.10	3200
2002-04-09	13.05	13.05	13.01	13.01	6699
2002-04-10	12.97	13.15	12.97	13.15	1500
2002-04-11	13.20	13.25	13.10	13.20	5799
2002-04-12	13.15	13.15	13.15	13.15	99
2002-04-15	13.22	13.22	13.05	13.05	1800
2002-04-16	13.14	13.14	12.91	12.91	5499
2002-04-17	12.97	13.05	12.90	12.90	3000
2002-04-18	12.90	13.10	12.84	13.10	7899
2002-04-19	13.15	13.20	13.10	13.10	3999
2002-04-22	13.10	13.25	13.10	13.25	3600
2002-04-23	13.30	13.30	13.30	13.30	5000
2002-04-24	13.30	13.35	13.25	13.35	7500
2002-04-25	13.40	13.40	13.35	13.35	2000
2002-04-26	13.35	13.35	13.35	13.35	300
2002-04-29	13.30	13.40	13.30	13.40	3399
2002-04-30	13.35	13.35	13.35	13.35	3399
2002-05-01	13.35	13.35	13.35	13.35	3099
2002-05-02	13.35	13.35	13.32	13.32	6000
2002-05-03	13.32	13.32	13.30	13.30	11700
2002-05-06	13.30	14.10	13.30	14.00	9000
2002-05-07	14.00	14.10	13.90	14.10	15600
2002-05-08	14.09	14.15	13.95	14.05	4700
2002-05-09	14.15	14.55	14.15	14.55	7599
2002-05-10	14.60	14.65	14.30	14.50	8100
2002-05-13	14.55	14.55	14.30	14.30	2799
2002-05-14	14.30	14.50	14.30	14.50	2600
2002-05-15	14.59	14.64	14.45	14.50	8499
2002-05-16	14.40	14.40	14.35	14.35	1599
2002-05-17	14.40	14.50	14.35	14.35	1800
2002-05-20	14.25	14.25	14.20	14.20	1500
2002-05-21	14.00	14.00	14.00	14.00	999
2002-05-22	14.00	14.05	14.00	14.05	5100
2002-05-23	13.91	13.91	13.91	13.91	800
2002-05-24	13.85	13.90	13.82	13.90	44400
2002-05-28	13.85	13.85	13.75	13.75	1100
2002-05-29	13.65	13.65	13.65	13.65	200
2002-05-30	13.70	13.70	13.52	13.53	2100
2002-05-31	13.50	13.50	13.50	13.50	200
2002-06-03	13.52	13.60	13.52	13.60	699
2002-06-04	13.55	13.55	13.40	13.40	999
2002-06-05	13.45	13.45	13.43	13.43	200
2002-06-06	13.50	13.55	13.00	13.00	6099
2002-06-07	13.08	13.10	13.08	13.10	600
2002-06-10	13.00	13.00	13.00	13.00	600
2002-06-11	13.00	13.00	12.90	12.90	1599
2002-06-12	12.99	13.05	12.95	12.95	2600
2002-06-13	12.98	12.98	12.98	12.98	600
2002-06-14	12.90	12.95	12.80	12.80	3000
2002-06-17	12.72	12.72	12.72	12.72	600
2002-06-18	12.70	12.76	12.69	12.69	2799
2002-06-19	12.80	12.95	12.70	12.75	10200
2002-06-20	12.75	12.75	12.75	12.75	4100
2002-06-21	12.80	12.88	12.80	12.85	800
2002-06-24	12.75	12.75	12.65	12.65	600
2002-06-25	12.65	12.65	12.65	12.65	99
2002-06-26	12.56	12.56	12.45	12.45	11199
2002-06-27	12.50	12.51	12.50	12.51	1899
2002-06-28	12.50	12.54	12.50	12.50	600
2002-07-01	12.55	12.60	12.55	12.59	3399
2002-07-02	12.55	12.55	12.50	12.52	2300
2002-07-03	12.60	12.60	12.55	12.55	64700
2002-07-08	12.52	12.55	12.48	12.50	3300
2002-07-09	12.50	12.58	12.44	12.50	14199
2002-07-10	12.35	12.45	12.35	12.39	5199
2002-07-11	12.40	12.50	12.40	12.49	2900
2002-07-12	12.44	12.55	12.44	12.55	1299
2002-07-15	12.45	12.45	12.30	12.30	2600
2002-07-16	12.32	12.33	12.10	12.10	13899
2002-07-17	12.19	12.19	12.14	12.14	1500
2002-07-18	12.05	12.05	11.95	11.95	31299
2002-07-19	11.85	11.85	11.70	11.70	4200
2002-07-22	11.65	11.90	11.65	11.90	11600
2002-07-23	11.89	11.89	11.89	11.89	600
2002-07-24	11.89	11.90	11.89	11.90	800
2002-07-25	12.00	12.00	11.65	11.65	15000
2002-07-26	11.80	12.15	11.80	12.05	6200
2002-07-29	11.96	12.05	11.96	12.05	600
2002-07-31	12.02	12.05	12.02	12.02	3099
2002-08-01	12.10	12.15	12.10	12.15	399
2002-08-02	12.08	12.08	12.00	12.00	2100
2002-08-05	12.00	12.05	12.00	12.05	800
2002-08-06	12.10	12.12	12.10	12.12	200
2002-08-07	12.05	12.05	12.00	12.00	2199
2002-08-08	12.00	12.00	12.00	12.00	200
2002-08-09	11.95	11.95	11.95	11.95	800
2002-08-12	12.05	12.05	12.05	12.05	2100
2002-08-13	12.00	12.00	12.00	12.00	300
2002-08-14	11.95	12.00	11.95	12.00	2300
2002-08-15	11.95	12.30	11.95	12.30	10500
2002-08-16	12.35	12.35	12.25	12.25	1100
2002-08-19	12.30	12.49	12.25	12.49	5600
2002-08-20	12.44	13.15	12.41	13.15	8799
2002-08-21	13.05	13.30	13.05	13.30	6300
2002-08-22	13.25	13.25	13.16	13.16	800
2002-08-23	13.10	13.15	12.97	12.97	3300
2002-08-26	12.97	12.97	12.97	12.97	399
2002-08-28	13.07	13.07	12.97	12.97	399
2002-08-29	12.90	12.90	12.75	12.90	8799
2002-08-30	13.00	13.00	12.99	13.00	1400
2002-09-03	13.10	13.10	12.90	12.90	1200
2002-09-04	13.00	13.00	13.00	13.00	2300
2002-09-05	13.10	13.10	13.10	13.10	3000
2002-09-06	13.03	13.03	12.90	12.90	1100
2002-09-09	12.85	12.85	12.75	12.75	1899
2002-09-11	12.85	12.95	12.85	12.85	1200
2002-09-12	12.85	12.85	12.85	12.85	500
2002-09-13	12.85	13.00	12.85	13.00	2900
2002-09-16	12.90	13.00	12.90	13.00	2799
2002-09-17	13.02	13.02	13.02	13.02	99
2002-09-18	12.91	13.02	12.91	12.99	4899
2002-09-19	12.97	12.97	12.74	12.75	6900
2002-09-20	12.65	12.70	12.60	12.70	2499
2002-09-23	12.65	12.65	12.60	12.60	999
2002-09-24	12.60	12.60	12.50	12.59	7299
2002-09-25	12.65	12.69	12.60	12.65	2000
2002-09-30	12.70	12.70	12.70	12.70	1100
2002-10-01	12.67	12.67	12.65	12.67	1100
2002-10-02	12.62	12.62	12.62	12.62	99
2002-10-03	12.70	12.70	12.45	12.45	3300
2002-10-07	12.35	12.35	12.25	12.25	4800
2002-10-08	12.25	12.25	12.15	12.25	104700
2002-10-09	12.20	12.20	12.20	12.20	300
2002-10-10	12.25	12.25	12.20	12.20	600
2002-10-11	12.30	12.30	12.30	12.30	1200
2002-10-14	12.20	12.20	12.20	12.20	399
2002-10-15	12.40	12.60	12.40	12.60	6099
2002-10-16	12.70	12.70	12.60	12.70	800
2002-10-17	12.65	12.70	12.50	12.51	4400
2002-10-18	12.40	12.40	12.39	12.40	4100
2002-10-21	12.31	12.31	12.21	12.21	1500
2002-10-22	12.15	12.15	12.15	12.15	500
2002-10-23	12.15	12.15	12.00	12.15	4400
2002-10-24	12.20	12.20	12.20	12.20	399
2002-10-29	12.10	12.10	12.10	12.10	600
2002-10-30	12.05	12.09	12.05	12.06	4299
2002-10-31	12.05	12.05	12.05	12.05	800
2002-11-01	12.05	12.09	12.05	12.05	2000
2002-11-04	12.05	12.15	12.05	12.10	5600
2002-11-05	12.05	12.10	12.05	12.05	3800
2002-11-06	12.05	12.06	12.05	12.05	6699
2002-11-07	12.04	12.05	12.02	12.05	51099
2002-11-08	12.02	12.05	11.93	11.93	10800
2002-11-11	11.89	11.95	11.80	11.80	9000
2002-11-12	11.80	11.80	11.80	11.80	2000
2002-11-13	11.80	11.80	11.74	11.74	3300
2002-11-14	11.76	11.76	11.55	11.60	18699
2002-11-15	11.75	11.75	11.67	11.71	5199
2002-11-18	11.71	11.71	11.69	11.69	300
2002-11-19	11.69	11.69	11.69	11.69	500
2002-11-20	11.66	11.70	11.66	11.70	500
2002-11-25	11.65	11.65	11.60	11.60	2900
2002-11-26	11.60	11.61	11.60	11.61	600
2002-11-27	11.60	11.60	11.60	11.60	300
2002-11-29	11.68	11.68	11.57	11.57	800
2002-12-02	11.67	11.75	11.67	11.75	2000
2002-12-03	11.76	11.76	11.76	11.76	399
2002-12-04	11.75	11.75	11.70	11.70	30900
2002-12-05	11.69	11.69	11.50	11.63	8600
2002-12-06	11.63	11.65	11.63	11.65	5600
2002-12-09	11.60	11.61	11.59	11.59	8000
2002-12-10	11.57	11.57	11.57	11.57	399
2002-12-11	11.56	11.62	11.50	11.50	6699
2002-12-12	11.45	11.45	11.35	11.35	17600
2002-12-13	11.25	11.25	11.24	11.24	1100
2002-12-16	11.30	11.35	11.30	11.30	2199
2002-12-17	11.30	11.30	11.25	11.30	900
2002-12-18	11.25	11.25	11.10	11.10	1599
2002-12-19	11.05	11.06	11.03	11.05	1899
2002-12-20	11.06	11.06	11.03	11.03	14499
2002-12-23	11.00	11.00	10.95	10.95	6300
2002-12-26	11.00	11.05	11.00	11.01	1299
2002-12-27	11.01	11.01	11.01	11.01	1700
2002-12-30	11.08	11.15	11.05	11.15	2400
2002-12-31	11.12	11.22	11.12	11.14	2100
2003-01-02	11.10	11.34	10.95	11.00	12600
2003-01-03	11.00	11.00	11.00	11.00	1200
2003-01-06	11.01	11.01	10.99	10.99	3699
2003-01-07	11.02	11.06	11.02	11.05	11300
2003-01-08	11.00	11.02	11.00	11.02	2900
2003-01-09	11.01	11.14	11.00	11.14	38000
2003-01-10	11.15	11.46	11.15	11.46	4800
2003-01-13	11.41	11.41	11.30	11.34	1200
2003-01-14	11.39	12.15	11.39	12.00	17300
2003-01-15	12.00	12.00	11.96	11.96	999
2003-01-16	11.93	11.99	11.93	11.95	2100
2003-01-17	11.90	12.12	11.90	12.04	2400
2003-01-21	12.03	12.05	11.90	11.90	8600
2003-01-22	11.90	11.90	11.90	11.90	3200
2003-01-23	12.00	12.02	11.95	11.99	3099
2003-01-24	11.90	11.90	11.90	11.90	300
2003-01-27	11.86	11.86	11.84	11.84	500
2003-01-28	11.80	11.80	11.80	11.80	800
2003-01-29	11.76	11.76	11.70	11.70	1700
2003-01-30	11.70	11.71	11.60	11.60	4599
2003-01-31	11.60	11.67	11.60	11.65	900
2003-02-03	11.65	11.74	11.65	11.74	2000
2003-02-04	11.67	11.71	11.56	11.61	2700
2003-02-05	11.70	11.70	11.61	11.61	399
2003-02-07	11.60	11.67	11.59	11.59	4299
2003-02-10	11.56	11.89	11.56	11.81	4700
2003-02-11	11.75	11.98	11.75	11.92	1299
2003-02-12	11.93	12.10	11.90	11.95	21200
2003-02-13	11.90	12.20	11.90	12.15	29400
2003-02-14	12.00	12.23	12.00	12.23	7800
2003-02-18	12.15	12.15	12.05	12.05	9000
2003-02-19	12.00	12.00	12.00	12.00	399
2003-02-20	12.00	12.00	12.00	12.00	300
2003-02-21	12.01	12.01	11.91	11.93	11499
2003-02-24	11.89	11.89	11.89	11.89	99
2003-02-25	11.88	11.88	11.85	11.85	999
2003-02-27	11.86	11.86	11.84	11.84	699
2003-02-28	11.81	11.81	11.80	11.80	1500
2003-03-03	11.90	12.05	11.90	11.95	2499
2003-03-04	11.90	11.90	11.90	11.90	3600
2003-03-05	11.90	12.04	11.90	11.90	7299
2003-03-06	11.81	11.81	11.80	11.80	999
2003-03-07	11.80	11.90	11.80	11.90	800
2003-03-10	11.82	11.82	11.82	11.82	200
2003-03-12	11.85	12.01	11.85	11.85	6999
2003-03-13	12.00	12.00	11.91	11.91	5100
2003-03-14	11.91	12.02	11.91	11.99	1599
2003-03-18	11.99	11.99	11.95	11.98	399
2003-03-19	11.91	11.91	11.75	11.81	7899
2003-03-20	11.80	12.01	11.80	11.92	1500
2003-03-21	11.85	11.85	11.70	11.70	6500
2003-03-25	11.62	11.62	11.62	11.62	500
2003-03-28	11.62	11.80	11.62	11.80	1700
2003-03-31	11.90	12.01	11.70	11.76	13899
2003-04-01	11.70	11.70	11.70	11.70	99
2003-04-02	11.75	11.92	11.75	11.80	1599
2003-04-03	11.80	11.99	11.80	11.84	2400
2003-04-04	11.81	11.81	11.80	11.80	1700
2003-04-07	11.84	11.84	11.60	11.60	3099
2003-04-08	11.60	11.62	11.40	11.62	7400
2003-04-09	11.52	11.52	11.50	11.50	699
2003-04-10	11.50	11.50	11.41	11.50	2600
2003-04-11	11.57	12.00	11.57	11.84	8199
2003-04-14	11.85	11.85	11.70	11.70	14199
2003-04-15	11.70	12.00	11.70	12.00	1899
2003-04-16	11.71	11.84	11.71	11.76	14100
2003-04-17	11.83	12.00	11.83	12.00	10500
2003-04-21	12.00	12.05	12.00	12.01	6500
2003-04-22	12.00	12.02	12.00	12.01	2100
2003-04-23	12.05	12.15	12.05	12.15	1500
2003-04-24	12.20	12.20	12.07	12.07	1700
2003-04-25	12.07	12.07	11.87	12.07	2300
2003-04-29	12.05	12.05	12.00	12.01	4400
2003-04-30	12.01	12.02	12.01	12.02	1700
2003-05-01	12.10	12.10	12.10	12.10	2900
2003-05-02	12.10	12.24	12.01	12.01	1400
2003-05-05	12.66	12.66	12.45	12.45	14499
2003-05-06	12.35	12.35	12.25	12.25	8400
2003-05-07	12.30	12.50	12.30	12.50	1700
2003-05-08	12.50	13.00	12.50	13.00	7200
2003-05-09	12.90	12.90	12.50	12.50	1400
2003-05-12	12.51	12.90	12.40	12.42	16700
2003-05-13	12.44	12.62	12.44	12.62	699
2003-05-14	12.62	12.62	12.52	12.52	699
2003-05-15	12.52	12.85	12.52	12.60	1500
2003-05-19	12.60	12.60	12.37	12.52	10200
2003-05-21	12.50	12.50	12.50	12.50	3999
2003-05-22	12.42	12.42	12.42	12.42	99
2003-05-27	12.31	12.40	12.30	12.40	1200
2003-05-28	12.40	12.41	12.23	12.23	2400
2003-05-29	12.02	12.20	12.02	12.20	7400
2003-05-30	12.20	12.52	12.20	12.52	6300
2003-06-02	12.49	12.53	12.49	12.53	31700
2003-06-03	12.53	12.53	12.53	12.53	200
2003-06-04	12.43	12.47	12.30	12.41	2300
2003-06-05	12.47	12.47	12.27	12.30	5499
2003-06-06	12.30	12.32	12.27	12.27	800
2003-06-09	12.20	12.44	12.15	12.23	3399
2003-06-10	12.40	12.60	12.40	12.60	1899
2003-06-11	12.60	12.65	12.60	12.61	3000
2003-06-12	12.75	13.03	12.75	12.80	5900
2003-06-13	12.70	12.70	12.70	12.70	1299
2003-06-16	12.65	12.78	12.65	12.75	500
2003-06-17	12.76	12.76	12.60	12.65	399
2003-06-18	12.62	12.62	12.60	12.60	800
2003-06-19	12.60	12.60	12.59	12.60	2100
2003-06-20	12.60	12.60	12.40	12.40	2000
2003-06-23	12.20	12.25	12.03	12.20	2900
2003-06-24	12.08	12.23	12.08	12.11	1599
2003-06-25	12.19	12.19	12.10	12.10	1299
2003-06-26	12.35	12.60	12.20	12.20	8600
2003-06-27	12.11	12.11	12.10	12.11	6300
2003-06-30	12.06	12.06	12.06	12.06	200
2003-07-01	12.25	12.35	12.25	12.35	399
2003-07-02	12.50	12.89	12.50	12.61	3699
2003-07-07	12.85	12.85	12.60	12.60	1200
2003-07-09	12.50	12.50	12.30	12.30	300
2003-07-10	12.07	12.07	12.07	12.07	399
2003-07-11	12.38	12.60	12.38	12.50	5499
2003-07-14	12.40	12.40	12.30	12.30	300
2003-07-15	12.30	12.30	12.10	12.12	2000
2003-07-16	12.31	12.31	12.31	12.31	800
2003-07-17	12.11	12.12	12.11	12.12	500
2003-07-18	12.32	12.50	12.32	12.50	5000
2003-07-21	12.25	12.25	12.25	12.25	999
2003-07-22	12.00	12.01	11.90	12.01	13500
2003-07-23	12.11	12.65	12.11	12.15	8700
2003-07-24	12.26	12.26	12.25	12.25	1100
2003-07-25	12.25	12.25	12.25	12.25	300
2003-07-28	12.25	12.25	12.20	12.20	900
2003-07-29	12.10	12.10	12.10	12.10	200
2003-07-30	12.00	12.01	12.00	12.00	900
2003-07-31	12.00	12.20	12.00	12.05	900
2003-08-01	12.25	12.25	12.15	12.24	1200
2003-08-04	12.14	12.14	12.14	12.14	99
2003-08-05	12.24	12.24	12.24	12.24	99
2003-08-08	12.49	12.72	12.49	12.70	6000
2003-08-11	12.65	12.65	12.29	12.30	9800
2003-08-12	12.30	12.30	12.30	12.30	999
2003-08-13	12.50	12.50	12.50	12.50	1299
2003-08-14	12.50	12.65	12.47	12.47	2900
2003-08-15	12.60	12.60	12.60	12.60	399
2003-08-18	12.42	12.60	12.42	12.60	2499
2003-08-20	12.42	12.59	12.42	12.59	2400
2003-08-21	12.79	12.79	12.25	12.25	62900
2003-08-25	12.05	12.31	12.05	12.31	1400
2003-08-26	12.27	12.27	12.27	12.27	99
2003-08-27	12.17	12.32	12.17	12.32	500
2003-08-28	12.47	12.47	12.47	12.47	200
2003-08-29	12.49	12.50	12.49	12.50	1400
2003-09-02	12.75	12.89	12.58	12.89	15000
2003-09-04	12.64	12.64	12.54	12.54	999
2003-09-05	12.55	12.58	12.55	12.57	699
2003-09-08	13.25	13.75	13.25	13.50	39500
2003-09-09	13.70	13.70	13.15	13.59	8799
2003-09-10	13.75	13.85	13.50	13.50	13299
2003-09-11	13.50	13.50	13.28	13.38	3699
2003-09-12	13.40	13.49	13.30	13.40	3300
2003-09-15	13.30	13.30	13.23	13.30	3099
2003-09-16	13.15	13.49	13.15	13.20	2199
2003-09-17	13.30	13.48	13.25	13.30	3699
2003-09-18	13.26	13.35	13.26	13.27	8499
2003-09-19	13.37	13.44	13.25	13.44	5100
2003-09-22	13.44	13.60	13.30	13.50	6099
2003-09-23	13.49	13.69	13.46	13.46	900
2003-09-24	13.70	13.74	13.60	13.60	4500
2003-09-25	13.35	13.50	13.35	13.50	699
2003-09-26	13.51	13.59	13.28	13.56	9300
2003-09-29	13.55	13.65	13.55	13.65	2100
2003-09-30	13.55	13.55	13.50	13.50	699
2003-10-01	13.60	13.60	13.28	13.28	800
2003-10-02	13.38	13.50	13.38	13.49	2100
2003-10-03	13.49	13.49	13.49	13.49	500
2003-10-06	13.42	13.42	13.41	13.41	300
2003-10-07	13.54	13.54	13.54	13.54	200
2003-10-08	13.54	13.65	13.45	13.65	5100
2003-10-09	13.65	13.76	13.65	13.75	30099
2003-10-10	14.00	14.00	13.80	13.85	1899
2003-10-13	13.45	14.00	13.45	14.00	9699
2003-10-14	13.70	13.95	13.40	13.60	7200
2003-10-15	13.56	13.94	13.55	13.94	6099
2003-10-16	13.74	14.07	13.74	14.04	3900
2003-10-17	14.05	14.05	14.04	14.05	5000
2003-10-20	13.95	14.04	13.95	14.04	5000
2003-10-21	14.06	14.06	13.83	14.05	1500
2003-10-22	14.04	14.10	14.04	14.10	3000
2003-10-23	14.04	14.10	14.04	14.10	3000
2003-10-24	14.36	14.36	13.92	13.92	8499
2003-10-27	14.00	14.10	14.00	14.00	327600
2003-10-28	14.00	14.32	14.00	14.32	3399
2003-10-29	14.52	14.52	14.05	14.05	1599
2003-10-30	14.30	14.45	14.30	14.42	5600
2003-10-31	14.48	14.50	14.48	14.50	200
2003-11-03	14.65	14.75	14.65	14.75	2600
2003-11-04	14.70	14.70	14.55	14.55	600
2003-11-06	14.32	14.34	14.22	14.34	1800
2003-11-07	14.28	14.49	14.10	14.49	4400
2003-11-10	14.64	14.70	14.59	14.59	3099
2003-11-11	15.00	15.55	15.00	15.33	25299
2003-11-12	15.53	16.20	15.50	16.20	26400
2003-11-13	16.00	16.32	15.80	15.81	11499
2003-11-14	15.50	16.20	15.50	16.10	10400
2003-11-17	16.00	16.30	15.80	15.80	5600
2003-11-18	15.81	15.96	15.66	15.71	3399
2003-11-19	15.70	16.09	15.55	16.09	5900
2003-11-20	16.09	16.15	15.85	16.00	2199
2003-11-21	16.20	16.29	16.20	16.23	1700
2003-11-24	16.03	16.75	16.03	16.61	15099
2003-11-25	16.60	17.00	16.60	16.76	6699
2003-11-26	16.65	17.00	16.59	16.80	9000
2003-11-28	16.85	17.25	16.85	17.14	2100
2003-12-01	17.30	17.30	17.00	17.27	6600
2003-12-02	17.40	17.78	17.40	17.78	5900
2003-12-03	17.78	17.91	17.55	17.80	7200
2003-12-04	17.95	17.95	17.75	17.88	10299
2003-12-05	17.88	17.99	17.65	17.68	3399
2003-12-08	17.88	18.08	17.70	17.89	6099
2003-12-09	17.64	18.00	17.64	17.85	2499
2003-12-10	17.65	17.66	17.40	17.58	5300
2003-12-11	17.80	17.85	17.52	17.60	4899
2003-12-12	17.30	17.65	17.30	17.65	500
2003-12-15	17.74	17.75	17.56	17.75	4700
2003-12-16	17.76	17.76	17.70	17.70	8000
2003-12-17	17.74	18.60	17.74	18.60	33600
2003-12-18	18.60	18.60	18.50	18.50	14000
2003-12-19	18.51	18.90	18.49	18.90	4899
2003-12-22	18.90	18.90	18.74	18.74	800
2003-12-23	18.75	18.97	18.75	18.97	699
2003-12-26	19.00	19.00	19.00	19.00	500
2003-12-29	19.00	19.50	18.70	19.45	22500
2003-12-30	19.25	19.78	19.25	19.78	1500
2003-12-31	19.69	19.69	19.25	19.50	2799
2004-01-02	19.10	19.10	18.52	18.52	10599
2004-01-05	18.32	18.60	18.32	18.46	27300
2004-01-06	18.46	18.80	18.46	18.80	5000
2004-01-07	18.95	18.95	18.80	18.95	7299
2004-01-08	19.00	19.30	18.99	19.25	4599
2004-01-09	19.26	19.26	19.15	19.20	5499
2004-01-12	19.00	19.60	19.00	19.35	9200
2004-01-13	19.32	19.40	19.32	19.32	5300
2004-01-14	19.33	19.50	19.32	19.50	8400
2004-01-15	19.74	20.19	19.70	20.00	26000
2004-01-16	20.01	20.65	20.01	20.26	15500
2004-01-20	20.26	20.45	20.25	20.31	6300
2004-01-21	20.40	20.70	20.40	20.48	6500
2004-01-22	20.70	20.92	20.63	20.63	4200
2004-01-23	20.70	21.00	20.62	21.00	7800
2004-01-26	21.15	21.55	21.05	21.43	21800
2004-01-27	21.78	21.78	21.43	21.45	7200
2004-01-28	21.45	21.92	21.45	21.55	7400
2004-01-29	21.53	21.54	21.51	21.51	3800
2004-01-30	21.51	21.53	21.51	21.52	1500
2004-02-02	21.52	21.92	21.52	21.92	5700
2004-02-03	21.91	22.65	21.91	22.55	26700
2004-02-04	22.85	22.96	22.62	22.96	13500
2004-02-05	23.20	24.95	22.90	24.85	38600
2004-02-06	24.85	25.77	24.85	25.63	96099
2004-02-09	25.98	26.05	25.55	25.80	35100
2004-02-10	25.50	25.50	23.80	24.00	48099
2004-02-11	23.80	23.85	23.10	23.85	30300
2004-02-12	23.85	24.60	23.85	24.20	11700
2004-02-13	24.40	24.45	24.10	24.40	3099
2004-02-17	24.50	25.15	24.25	25.10	18600
2004-02-18	25.30	26.22	25.05	26.00	24200
2004-02-19	26.00	26.00	24.90	25.10	9699
2004-02-20	24.91	25.15	24.70	25.15	5100
2004-02-23	25.50	26.15	25.00	25.58	36900
2004-02-24	25.38	25.38	24.70	24.88	16800
2004-02-25	24.68	25.09	24.52	24.89	11900
2004-02-26	25.09	25.20	24.71	24.95	7800
2004-02-27	25.00	25.01	24.75	24.86	4899
2004-03-01	25.10	26.13	25.10	26.11	12200
2004-03-02	26.01	27.23	25.76	27.09	17300
2004-03-03	27.10	27.25	26.99	27.05	18200
2004-03-04	27.00	28.03	27.00	28.01	19899
2004-03-05	28.05	28.78	28.05	28.77	32400
2004-03-08	29.00	29.70	29.00	29.10	34700
2004-03-09	29.55	29.55	29.20	29.50	32499
2004-03-10	29.58	29.74	28.85	28.95	24999
2004-03-11	29.10	29.10	28.11	28.25	8100
2004-03-12	28.01	28.01	27.55	27.56	8799
2004-03-15	27.35	27.40	25.30	25.32	27500
2004-03-16	25.55	25.57	25.10	25.20	14799
2004-03-17	25.12	25.25	23.30	23.40	57099
2004-03-18	23.60	24.09	23.60	23.61	24699
2004-03-19	23.70	24.30	23.70	23.76	18500
2004-03-22	23.36	23.36	22.80	23.30	7400
2004-03-23	23.70	23.95	23.00	23.41	18399
2004-03-24	23.50	23.50	22.92	23.25	7200
2004-03-25	23.24	23.49	23.24	23.37	9500
2004-03-26	23.47	23.77	23.17	23.18	12900
2004-03-29	23.40	23.87	23.40	23.48	6999
2004-03-30	23.68	23.68	23.00	23.18	5400
2004-03-31	23.38	23.92	23.38	23.91	14000
2004-04-01	23.95	23.95	23.13	23.83	9600
2004-04-02	23.53	24.00	23.49	23.98	7100
2004-04-05	23.99	24.00	23.61	23.99	3399
2004-04-06	23.69	23.96	23.52	23.96	3500
2004-04-07	23.76	24.00	23.60	23.99	22200
2004-04-08	24.00	24.58	23.83	24.50	10800
2004-04-12	24.25	24.37	24.05	24.32	1500
2004-04-13	24.50	24.90	24.35	24.43	3300
2004-04-14	24.30	24.60	23.85	24.60	8400
2004-04-15	24.35	24.40	23.56	23.76	24200
2004-04-16	23.60	23.96	23.56	23.83	3600
2004-04-19	23.08	23.48	23.08	23.36	14499
2004-04-20	23.11	23.46	22.80	22.80	6600
2004-04-21	22.65	22.65	22.10	22.16	15900
2004-04-22	22.00	23.65	22.00	23.65	15999
2004-04-23	23.96	23.96	23.43	23.47	4700
2004-04-26	23.22	23.73	23.22	23.54	5000
2004-04-27	23.40	23.65	23.31	23.65	3399
2004-04-28	23.50	23.60	23.33	23.33	4899
2004-04-29	23.45	23.45	23.00	23.15	5000
2004-04-30	22.91	23.20	22.60	22.60	5400
2004-05-03	22.35	22.40	22.20	22.40	2799
2004-05-04	22.40	22.41	21.60	21.84	12800
2004-05-05	22.50	24.00	22.50	23.56	36699
2004-05-06	23.36	23.95	23.10	23.40	13700
2004-05-07	23.25	23.25	23.09	23.09	2499
2004-05-10	22.90	23.15	22.70	23.15	9000
2004-05-11	22.90	23.74	22.90	23.74	5000
2004-05-12	23.95	23.95	23.25	23.58	1899
2004-05-13	23.57	23.90	23.57	23.80	1299
2004-05-14	23.83	24.98	23.83	24.98	15999
2004-05-17	25.06	25.15	24.75	24.91	5700
2004-05-18	24.85	24.85	24.69	24.69	7299
2004-05-19	24.71	24.71	24.50	24.60	10899
2004-05-20	24.75	24.81	24.65	24.69	10599
2004-05-21	24.70	24.70	24.30	24.70	14600
2004-05-24	25.30	25.30	24.93	25.00	31100
2004-05-25	25.15	25.15	25.00	25.03	11100
2004-05-26	25.05	25.10	25.00	25.08	7400
2004-05-27	24.98	25.09	24.15	24.45	11199
2004-05-28	24.23	25.40	24.10	25.10	20199
2004-06-01	24.98	25.18	24.55	24.98	24699
2004-06-02	25.10	25.40	24.70	24.90	14199
2004-06-03	25.10	25.30	24.60	24.66	6900
2004-06-04	24.95	25.95	24.95	25.95	18699
2004-06-07	26.15	27.10	26.15	26.93	19400
2004-06-08	26.89	26.89	26.60	26.67	7800
2004-06-09	26.75	27.08	26.74	26.77	10400
2004-06-10	26.85	27.20	26.81	26.83	32499
2004-06-14	26.33	26.78	26.22	26.64	34400
2004-06-15	26.67	27.00	26.67	26.97	15000
2004-06-16	27.17	28.02	27.17	27.90	26900
2004-06-17	27.90	28.20	27.54	27.65	22599
2004-06-18	27.10	27.35	26.55	26.55	23199
2004-06-21	26.35	26.80	26.35	26.58	9900
2004-06-22	26.65	27.15	26.65	27.13	20600
2004-06-23	26.93	27.34	26.93	27.09	22599
2004-06-24	27.00	27.16	26.39	26.80	26499
2004-06-25	27.40	27.40	26.60	27.15	129999
2004-06-28	27.35	27.35	26.94	27.05	28599
2004-06-29	26.80	27.20	26.80	27.11	20100
2004-06-30	27.25	27.35	27.07	27.20	28200
2004-07-01	27.30	27.35	27.00	27.25	26300
2004-07-02	27.35	27.35	27.11	27.15	5300
2004-07-06	27.40	27.54	27.15	27.54	25299
2004-07-07	27.74	27.85	27.20	27.20	15500
2004-07-08	26.95	27.30	26.82	27.10	18900
2004-07-09	27.00	27.30	26.99	27.30	16599
2004-07-12	27.09	27.48	27.01	27.45	16400
2004-07-13	27.30	27.50	26.80	26.89	21999
2004-07-14	26.90	27.00	26.85	26.85	2400
2004-07-15	26.70	27.27	26.60	27.00	16400
2004-07-16	26.84	27.21	26.82	26.85	13899
2004-07-19	26.70	27.15	26.70	26.99	17199
2004-07-20	26.90	27.41	26.90	27.35	17499
2004-07-21	27.50	27.50	27.30	27.31	18600
2004-07-22	27.20	27.40	27.08	27.40	7500
2004-07-23	27.15	27.46	27.15	27.35	10899
2004-07-26	27.34	27.50	27.30	27.38	20799
2004-07-27	27.18	27.35	26.80	27.20	9699
2004-07-28	27.08	27.31	26.60	26.60	9900
2004-07-29	26.40	26.40	25.55	25.55	15699
2004-07-30	25.52	25.53	24.05	24.24	23799
2004-08-02	24.00	24.88	24.00	24.65	14799
2004-08-03	24.68	25.12	24.62	24.62	7200
2004-08-04	24.97	25.07	24.72	24.73	10400
2004-08-05	24.53	24.53	24.10	24.21	8499
2004-08-06	24.00	24.01	23.58	23.85	11199
2004-08-09	23.60	24.00	23.50	23.50	8199
2004-08-10	23.72	24.52	23.72	24.20	13800
2004-08-11	24.00	24.30	23.84	23.84	12300
2004-08-12	23.64	23.76	23.45	23.45	10800
2004-08-13	23.44	23.50	23.30	23.44	10200
2004-08-16	23.44	24.12	23.44	24.12	14900
2004-08-17	24.30	24.31	24.13	24.13	5300
2004-08-18	24.10	24.50	24.01	24.50	9399
2004-08-19	24.25	24.46	24.25	24.29	1299
2004-08-20	24.00	24.43	23.88	24.43	5700
2004-08-23	24.36	25.30	24.36	25.27	6399
2004-08-24	25.50	27.01	25.50	27.01	15800
2004-08-25	27.20	27.60	27.10	27.55	23300
2004-08-26	27.46	27.46	26.60	27.00	7899
2004-08-27	27.00	27.26	26.80	27.03	6399
2004-08-30	26.90	27.70	26.90	27.70	13200
2004-08-31	27.52	27.67	27.00	27.31	11000
2004-09-01	27.46	28.40	27.46	27.75	13800
2004-09-02	27.75	27.95	27.30	27.70	9200
2004-09-03	27.80	28.00	27.55	27.89	5199
2004-09-07	28.22	28.25	27.83	28.00	15999
2004-09-08	28.00	28.20	27.75	27.76	19700
2004-09-09	27.76	27.90	27.76	27.81	9099
2004-09-10	27.51	27.51	27.15	27.31	5100
2004-09-13	27.15	27.23	26.56	26.65	15699
2004-09-14	26.40	27.05	26.37	26.76	10100
2004-09-15	26.87	27.44	26.87	27.20	7500
2004-09-16	20.50	20.89	20.26	20.75	12500
2004-09-17	20.95	20.95	20.12	20.17	26000
2004-09-20	20.00	20.12	19.84	20.11	9700
2004-09-21	20.12	20.12	19.90	20.01	8300
2004-09-22	20.05	20.05	19.50	19.51	15300
2004-09-23	19.50	19.50	19.11	19.25	8000
2004-09-24	19.26	19.36	19.19	19.34	7200
2004-09-27	19.36	19.52	19.20	19.47	11800
2004-09-28	19.34	19.55	19.34	19.45	5100
2004-09-29	19.49	19.65	19.35	19.65	7900
2004-09-30	19.50	19.75	19.28	19.60	15100
2004-10-01	19.50	20.17	19.48	20.12	13000
2004-10-04	20.25	20.60	20.12	20.40	7000
2004-10-05	20.41	20.49	20.10	20.10	6600
2004-10-06	19.88	20.45	19.75	20.45	167800
2004-10-07	20.65	20.74	20.47	20.70	15400
2004-10-08	20.69	20.70	20.30	20.41	6400
2004-10-11	20.41	20.74	20.32	20.74	14000
2004-10-12	20.54	21.09	20.54	20.95	15500
2004-10-13	20.99	20.99	20.29	20.45	12600
2004-10-14	20.60	20.60	19.83	20.05	10000
2004-10-15	20.11	20.17	19.80	19.96	6000
2004-10-18	20.06	20.06	19.75	19.88	76700
2004-10-19	19.90	19.90	19.65	19.75	4600
2004-10-20	19.85	20.13	19.73	19.90	13100
2004-10-21	19.68	19.90	19.60	19.69	11600
2004-10-22	19.75	19.75	19.20	19.21	5400
2004-10-25	19.21	19.60	19.04	19.50	6300
2004-10-26	19.51	19.75	19.40	19.66	11100
2004-10-27	19.75	19.88	19.33	19.79	11000
2004-10-28	19.60	19.80	19.40	19.75	13800
2004-10-29	19.65	19.80	19.51	19.62	5700
2004-11-01	19.50	19.80	19.50	19.70	6300
2004-11-02	19.60	19.60	19.15	19.20	11600
2004-11-03	19.30	19.58	19.30	19.41	5000
2004-11-04	19.65	20.13	19.65	20.01	10600
2004-11-05	20.21	20.39	20.00	20.25	2700
2004-11-08	19.95	19.99	19.55	19.60	12100
2004-11-09	19.55	20.25	19.55	20.09	9000
2004-11-10	20.24	20.99	20.08	20.95	7300
2004-11-11	21.09	21.46	21.00	21.20	14200
2004-11-12	21.35	21.46	21.00	21.30	10400
2004-11-15	21.07	21.14	21.04	21.07	4600
2004-11-16	21.20	21.70	21.18	21.50	18200
2004-11-17	21.72	21.97	21.58	21.90	12200
2004-11-18	21.95	21.95	21.40	21.72	3100
2004-11-19	21.60	21.60	21.37	21.41	3400
2004-11-22	21.25	22.55	21.20	22.54	11700
2004-11-23	22.55	22.90	22.51	22.70	5100
2004-11-24	22.70	23.37	22.70	23.08	7000
2004-11-26	22.98	23.31	22.91	23.30	2600
2004-11-29	23.10	23.66	23.10	23.59	17700
2004-11-30	23.59	24.05	23.59	24.05	12700
2004-12-01	24.10	24.32	23.80	24.05	15300
2004-12-02	24.15	24.20	23.90	24.17	6600
2004-12-03	24.27	24.68	24.20	24.22	5900
2004-12-06	24.10	24.10	23.43	23.45	5000
2004-12-07	23.25	23.25	22.36	22.36	12100
2004-12-08	22.13	22.13	21.83	22.00	13500
2004-12-09	22.10	22.10	21.73	21.88	3500
2004-12-10	22.00	22.25	21.80	21.95	3900
2004-12-13	22.10	22.25	22.00	22.00	20200
2004-12-14	21.98	22.15	21.87	22.10	7800
2004-12-15	22.33	22.33	21.63	21.72	10300
2004-12-16	21.50	21.90	21.10	21.90	22500
2004-12-17	21.80	21.90	21.65	21.90	5300
2004-12-20	21.68	22.30	21.55	21.55	10700
2004-12-21	21.33	21.47	21.20	21.35	8300
2004-12-22	21.53	21.53	21.09	21.30	6400
2004-12-23	21.30	21.96	21.30	21.60	13000
2004-12-27	21.82	21.99	21.10	21.10	9100
2004-12-28	21.31	21.70	21.31	21.50	6100
2004-12-29	21.25	21.48	21.12	21.39	4900
2004-12-30	21.16	21.18	20.61	21.01	6800
2004-12-31	20.94	21.09	20.79	20.95	11100
2005-01-03	20.80	20.80	20.06	20.22	25200
2005-01-04	20.47	20.48	19.91	20.00	18600
2005-01-05	19.75	20.14	19.44	19.58	15500
2005-01-06	19.42	19.90	19.42	19.79	11600
2005-01-07	19.59	19.99	19.42	19.42	10600
2005-01-10	19.54	20.09	19.40	20.01	12400
2005-01-11	19.80	20.65	19.80	20.46	17300
2005-01-12	20.26	20.45	20.09	20.28	7000
2005-01-13	20.10	20.31	19.80	19.80	9000
2005-01-14	19.65	20.17	19.65	19.97	10100
2005-01-18	19.77	20.33	19.77	20.17	11800
2005-01-19	20.36	20.68	20.05	20.25	16300
2005-01-20	19.92	20.06	19.82	19.82	9500
2005-01-21	19.87	19.91	19.62	19.72	11100
2005-01-24	19.50	19.69	19.41	19.41	14200
2005-01-25	19.64	19.95	19.50	19.61	7900
2005-01-26	19.85	20.06	19.75	19.75	12300
2005-01-27	19.65	20.06	19.65	20.00	15000
2005-01-28	20.04	20.18	19.91	20.01	32100
2005-01-31	20.22	20.59	20.22	20.54	12900
2005-02-01	20.76	21.74	20.67	21.74	26900
2005-02-02	21.54	22.23	21.53	22.23	21800
2005-02-03	22.33	22.33	21.52	21.58	11700
2005-02-04	21.40	21.55	20.80	21.05	7300
2005-02-07	21.00	21.07	20.85	20.85	5700
2005-02-08	21.00	21.09	21.00	21.05	5100
2005-02-09	20.85	21.23	20.46	21.11	25500
2005-02-10	21.03	21.32	20.88	20.97	9800
2005-02-11	20.85	21.51	20.85	21.30	25400
2005-02-14	21.12	21.79	21.12	21.48	10200
2005-02-15	21.42	21.55	20.60	21.00	239700
2005-02-16	21.10	21.43	21.02	21.18	14700
2005-02-17	20.96	21.23	20.96	21.10	8700
2005-02-18	21.35	21.35	21.07	21.15	9800
2005-02-22	20.92	21.00	20.82	20.82	14500
2005-02-23	20.65	20.80	20.65	20.70	6300
2005-02-24	20.55	21.20	20.53	21.09	17800
2005-02-25	21.28	21.50	21.00	21.42	5500
2005-02-28	21.17	21.50	21.15	21.50	11200
2005-03-01	21.25	21.81	21.15	21.66	21300
2005-03-02	21.41	21.53	21.22	21.28	5300
2005-03-03	21.38	21.49	21.26	21.37	5700
2005-03-04	21.49	21.85	21.29	21.85	11200
2005-03-07	21.60	21.75	21.29	21.29	4000
2005-03-08	21.04	21.49	20.91	20.94	7400
2005-03-09	20.69	21.17	20.40	20.74	18100
2005-03-10	20.49	21.40	20.49	21.29	9200
2005-03-11	21.54	21.83	21.20	21.39	17700
2005-03-14	21.32	21.65	21.32	21.46	7600
2005-03-15	21.36	21.52	21.24	21.25	7300
2005-03-16	21.25	21.45	21.12	21.12	8100
2005-03-17	21.16	21.16	20.94	21.10	11000
2005-03-18	21.10	21.22	20.95	21.04	27600
2005-03-21	21.00	21.24	21.00	21.05	4800
2005-03-22	21.00	21.58	21.00	21.15	8900
2005-03-23	21.00	21.00	20.45	20.45	8600
2005-03-24	20.40	20.95	20.40	20.58	6400
2005-03-28	20.70	20.84	20.51	20.76	7100
2005-03-29	20.76	20.90	20.70	20.82	12000
2005-03-30	21.07	21.25	20.89	21.20	5600
2005-03-31	21.20	21.80	21.00	21.80	17500
2005-04-01	22.00	22.00	21.15	21.15	15500
2005-04-04	21.16	21.16	20.65	20.96	10500
2005-04-05	21.16	21.70	21.16	21.70	24900
2005-04-06	21.88	21.90	21.77	21.79	3500
2005-04-07	21.83	21.99	21.30	21.98	3500
2005-04-08	21.99	21.99	21.39	21.40	6900
2005-04-11	21.40	21.99	21.00	21.63	14300
2005-04-12	21.39	21.85	21.13	21.79	9200
2005-04-13	21.54	21.54	20.81	21.03	67000
2005-04-14	21.10	21.10	20.86	20.86	6300
2005-04-15	21.11	21.11	19.87	19.90	21500
2005-04-18	19.65	20.41	19.65	20.41	11300
2005-04-19	20.66	21.38	20.66	21.38	14700
2005-04-20	21.38	21.38	20.30	20.30	21900
2005-04-21	20.55	20.78	19.90	20.46	10700
2005-04-22	20.37	20.43	19.71	19.90	19900
2005-04-25	20.15	20.61	20.15	20.57	9500
2005-04-26	20.37	20.41	20.00	20.29	4400
2005-04-27	20.48	20.48	19.95	20.19	11400
2005-04-28	20.04	20.20	19.68	20.05	8800
2005-04-29	19.90	20.40	19.76	20.29	12700
2005-05-02	20.04	20.29	19.75	19.96	7100
2005-05-03	19.71	19.97	19.66	19.86	15100
2005-05-04	19.70	20.55	19.70	20.50	15200
2005-05-05	20.65	20.70	20.53	20.65	5400
2005-05-06	20.70	20.82	20.32	20.81	16600
2005-05-09	20.77	21.01	20.67	21.01	5000
2005-05-10	20.90	20.90	20.49	20.50	7100
2005-05-11	20.50	21.30	20.50	21.18	12200
2005-05-12	21.35	21.35	20.35	20.35	10400
2005-05-13	20.10	20.13	19.85	20.00	7400
2005-05-16	20.00	20.49	19.69	20.20	5200
2005-05-17	20.41	20.47	20.05	20.43	2400
2005-05-18	20.50	20.98	20.25	20.87	19100
2005-05-19	20.86	21.70	20.86	21.55	9300
2005-05-20	21.55	21.55	21.16	21.28	3600
2005-05-23	21.48	21.49	21.20	21.21	4800
2005-05-24	21.00	21.33	20.80	21.11	3800
2005-05-25	20.97	21.18	20.81	20.82	9300
2005-05-26	20.57	21.30	20.52	21.27	5600
2005-05-27	21.32	21.49	20.90	21.38	6000
2005-05-31	21.37	21.37	21.06	21.12	18100
2005-06-01	21.37	21.70	21.37	21.54	16100
2005-06-02	21.60	21.89	21.55	21.84	14900
2005-06-03	21.90	21.90	21.42	21.70	15300
2005-06-06	21.69	21.99	21.63	21.77	4600
2005-06-07	21.52	21.98	21.30	21.75	7100
2005-06-08	21.50	21.90	21.50	21.87	12900
2005-06-09	21.63	22.35	21.60	22.20	12600
2005-06-10	22.35	22.50	22.21	22.21	8700
2005-06-13	22.00	22.95	22.00	22.79	15900
2005-06-14	22.54	23.04	22.28	23.03	11600
2005-06-15	23.28	23.65	22.86	23.40	34400
2005-06-16	23.15	23.50	22.76	23.50	17500
2005-06-17	23.75	24.14	23.60	23.95	38300
2005-06-20	23.99	24.00	23.74	23.88	21400
2005-06-21	23.98	24.00	23.64	23.89	15400
2005-06-22	23.69	24.12	23.38	24.12	16700
2005-06-23	24.00	24.50	24.00	24.25	24900
2005-06-24	24.00	24.75	23.53	24.65	80600
2005-06-27	24.73	24.90	24.50	24.50	9600
2005-06-28	24.75	25.74	24.51	25.23	18000
2005-06-29	25.33	25.33	24.80	25.12	18600
2005-06-30	25.18	25.18	24.15	24.16	15100
2005-07-01	24.26	24.80	24.10	24.62	7100
2005-07-05	24.85	25.80	24.85	25.80	7800
2005-07-06	25.70	25.70	25.18	25.19	6100
2005-07-07	24.95	24.95	24.06	24.07	15700
2005-07-08	24.75	25.35	24.05	25.25	12200
2005-07-11	25.25	26.40	25.25	26.04	16200
2005-07-12	26.09	26.09	25.10	25.70	13000
2005-07-13	25.45	25.55	24.90	24.90	8600
2005-07-14	24.65	24.90	24.12	24.12	5400
2005-07-15	23.87	23.93	23.50	23.90	6800
2005-07-18	24.22	24.22	23.50	23.73	5800
2005-07-19	23.98	24.55	23.98	24.55	5700
2005-07-20	24.30	24.70	24.30	24.65	15800
2005-07-21	24.40	24.45	23.40	23.56	27500
2005-07-22	23.60	24.29	23.50	24.29	5400
2005-07-25	24.40	24.98	23.80	23.82	16600
2005-07-26	23.65	24.45	23.50	24.45	4100
2005-07-27	24.25	24.25	23.65	24.22	11500
2005-07-28	24.00	26.00	24.00	25.85	33700
2005-07-29	25.85	27.49	25.85	26.94	33500
2005-08-01	27.00	27.75	27.00	27.34	15100
2005-08-02	27.34	27.96	27.05	27.62	13600
2005-08-03	27.50	27.75	26.89	26.89	3400
2005-08-04	26.69	26.69	25.66	25.66	8200
2005-08-05	25.50	25.50	24.10	24.44	16900
2005-08-08	24.60	24.74	24.00	24.01	6000
2005-08-09	24.26	24.73	24.25	24.27	9100
2005-08-10	25.00	25.55	25.00	25.19	15500
2005-08-11	25.31	25.70	25.10	25.20	4000
2005-08-12	25.00	25.13	24.36	25.10	8300
2005-08-15	24.86	25.34	24.58	25.00	7200
2005-08-16	24.80	25.16	24.50	24.50	13000
2005-08-17	24.30	24.60	24.28	24.56	4800
2005-08-18	24.40	24.41	24.17	24.17	1100
2005-08-19	24.17	24.17	23.25	23.67	18300
2005-08-22	23.82	25.70	23.71	25.70	20800
2005-08-23	26.00	26.75	26.00	26.51	16600
2005-08-24	26.26	26.80	26.07	26.35	6700
2005-08-25	26.55	26.98	26.55	26.79	10900
2005-08-26	26.59	26.59	25.60	25.60	17900
2005-08-29	25.15	25.69	25.03	25.40	9700
2005-08-30	25.20	25.27	25.01	25.08	5400
2005-08-31	24.95	25.65	24.94	25.65	12300
2005-09-01	25.65	26.06	25.27	25.75	11100
2005-09-02	25.85	25.85	25.01	25.20	7000
2005-09-06	25.21	25.25	24.95	25.20	16700
2005-09-07	25.35	25.35	25.05	25.20	6700
2005-09-08	25.00	25.07	24.81	24.84	8800
2005-09-09	24.99	25.50	24.87	25.50	13900
2005-09-12	26.20	28.60	26.20	28.39	56300
2005-09-13	28.39	30.18	28.30	29.95	59600
2005-09-14	29.70	30.17	29.60	30.10	61500
2005-09-15	31.50	32.90	31.10	32.90	79800
2005-09-16	32.98	34.72	31.30	34.00	151600
2005-09-19	34.00	34.35	33.92	34.19	230500
2005-09-20	34.20	35.81	33.99	35.55	118200
2005-09-21	35.55	36.51	33.34	35.10	144600
2005-09-22	35.10	35.25	34.50	35.05	57100
2005-09-23	35.01	35.23	34.95	35.22	17500
2005-09-26	35.25	35.40	34.95	35.31	39500
2005-09-27	35.38	35.50	35.00	35.50	30200
2005-09-28	35.50	35.60	35.22	35.25	13300
2005-09-29	35.37	35.75	35.17	35.67	33800
2005-09-30	35.92	36.29	35.52	35.90	25900
2005-10-03	36.00	36.14	35.40	36.07	23800
2005-10-04	35.87	36.20	35.53	35.54	18500
2005-10-05	35.40	35.50	34.80	35.20	46500
2005-10-06	35.10	35.40	35.00	35.18	60500
2005-10-07	35.40	35.48	35.14	35.20	12600
2005-10-10	35.32	35.35	34.96	35.27	35500
2005-10-11	35.36	36.40	35.29	35.99	44300
2005-10-12	35.95	36.23	35.34	35.60	21500
2005-10-13	35.60	35.73	35.00	35.73	20800
2005-10-14	35.78	35.78	35.25	35.65	15800
2005-10-17	35.74	35.74	35.00	35.47	16500
2005-10-18	35.57	36.33	35.49	35.80	13600
2005-10-19	35.70	38.70	35.55	38.10	47800
2005-10-20	38.00	38.00	35.80	36.65	48900
2005-10-21	36.66	37.59	36.59	37.00	38700
2005-10-24	37.00	37.17	36.68	36.90	30000
2005-10-25	36.75	36.85	36.18	36.85	15400
2005-10-26	36.90	36.90	36.00	36.38	27800
2005-10-27	36.30	36.30	35.25	35.51	19000
2005-10-28	35.51	35.80	35.07	35.77	17900
2005-10-31	35.85	38.20	35.85	37.55	57400
2005-11-01	37.40	37.40	36.60	36.75	8700
2005-11-02	36.50	38.00	36.36	37.83	28500
2005-11-03	38.00	38.40	37.25	37.25	18700
2005-11-04	37.10	37.85	37.10	37.55	14900
2005-11-07	37.56	38.64	37.56	38.58	18900
2005-11-08	38.78	39.44	37.75	37.99	37000
2005-11-09	37.95	38.55	37.75	38.46	16800
2005-11-10	38.56	38.90	37.95	38.75	152700
2005-11-11	38.65	38.80	38.19	38.51	19600
2005-11-14	39.25	39.25	38.21	38.21	40800
2005-11-15	38.08	38.61	38.08	38.50	56600
2005-11-16	38.30	38.40	37.90	38.15	18800
2005-11-17	38.15	38.45	37.80	38.23	32800
2005-11-18	38.65	38.65	38.30	38.42	21700
2005-11-21	38.18	38.66	38.05	38.66	22400
2005-11-22	38.76	39.10	38.43	39.05	18400
2005-11-23	39.06	39.06	38.50	38.63	24800
2005-11-25	38.40	38.45	38.25	38.25	2500
2005-11-28	38.15	38.99	38.10	38.10	29700
2005-11-29	38.10	38.30	37.62	37.74	44300
2005-11-30	37.74	37.74	37.39	37.44	31300
2005-12-01	37.35	38.19	37.25	37.65	90800
2005-12-02	37.55	37.80	36.74	37.37	28700
2005-12-05	37.30	37.46	37.02	37.25	27300
2005-12-06	37.25	37.42	36.92	36.92	9100
2005-12-07	36.92	37.10	36.91	36.91	16400
2005-12-08	36.91	37.44	36.91	37.44	15300
2005-12-09	37.30	37.50	37.07	37.40	15500
2005-12-12	37.55	37.80	37.38	37.80	13400
2005-12-13	37.80	38.00	37.57	37.90	6700
2005-12-14	38.05	38.09	37.76	37.76	6500
2005-12-15	37.90	37.90	37.05	37.24	16200
2005-12-16	37.44	37.74	37.44	37.70	57600
2005-12-19	37.65	37.65	37.35	37.35	18000
2005-12-20	37.27	37.40	36.88	36.92	10300
2005-12-21	36.94	37.08	36.79	36.80	23000
2005-12-22	36.72	37.13	36.35	36.69	104900
2005-12-23	36.69	37.10	36.50	37.05	22800
2005-12-27	37.05	37.81	37.05	37.62	20100
2005-12-28	37.50	38.02	37.50	37.77	30300
2005-12-29	37.78	38.14	37.37	37.37	18900
2005-12-30	37.30	37.59	36.84	37.59	16300
2006-01-03	37.80	38.27	37.53	38.25	69500
2006-01-04	38.25	39.20	38.25	38.99	144000
2006-01-05	38.99	39.70	38.65	39.39	71000
2006-01-06	39.55	39.73	38.80	39.35	35900
2006-01-09	39.35	39.85	39.35	39.62	31200
2006-01-10	39.45	39.75	39.31	39.52	33600
2006-01-11	39.52	39.70	39.23	39.45	31200
2006-01-12	39.45	39.52	39.16	39.20	13700
2006-01-13	39.10	39.40	38.50	38.81	21700
2006-01-17	38.60	38.74	38.00	38.46	25900
2006-01-18	38.30	38.74	38.01	38.38	33900
2006-01-19	38.34	38.70	37.95	38.15	48300
2006-01-20	38.40	38.79	37.60	37.64	35400
2006-01-23	37.57	38.81	37.57	38.20	30000
2006-01-24	37.95	39.49	37.85	39.34	16000
2006-01-25	39.50	39.83	38.80	39.55	24500
2006-01-26	39.75	40.00	39.22	40.00	51000
2006-01-27	39.75	40.25	39.11	39.12	29400
2006-01-30	39.12	39.37	38.82	38.85	22600
2006-01-31	38.95	38.95	37.90	38.92	50300
2006-02-01	38.80	39.40	38.50	39.10	31600
2006-02-02	39.15	39.29	37.96	37.96	21900
2006-02-03	37.96	38.27	37.70	37.75	10800
2006-02-06	37.90	38.05	37.62	38.05	17600
2006-02-07	38.20	38.47	37.50	37.65	20200
2006-02-08	37.69	37.99	37.26	37.99	22300
2006-02-09	37.95	38.98	37.81	37.81	51600
2006-02-10	37.70	37.76	37.28	37.56	19800
2006-02-13	37.57	38.50	37.37	37.90	16900
2006-02-14	37.98	38.24	37.67	37.75	15500
2006-02-15	37.81	38.20	37.55	37.98	23500
2006-02-16	37.99	38.49	37.90	38.39	28700
2006-02-17	38.85	38.90	37.57	38.14	39800
2006-02-21	38.00	38.00	37.60	37.78	26400
2006-02-22	38.03	38.49	38.03	38.25	21300
2006-02-23	38.30	38.83	38.04	38.83	23300
2006-02-24	38.75	38.89	38.40	38.89	27700
2006-02-27	38.86	38.99	38.55	38.67	12100
2006-02-28	38.60	38.66	38.31	38.33	26000
2006-03-01	38.40	38.44	38.21	38.35	41600
2006-03-02	38.25	38.96	38.25	38.95	21500
2006-03-03	38.85	38.95	38.25	38.71	19800
2006-03-06	38.60	38.69	37.97	38.02	22800
2006-03-07	37.77	37.88	37.54	37.56	31000
2006-03-08	37.40	37.59	37.14	37.40	12600
2006-03-09	37.37	37.74	37.09	37.26	16300
2006-03-10	37.32	37.79	37.30	37.79	11100
2006-03-13	37.90	38.30	37.70	37.90	27600
2006-03-14	37.85	38.50	37.85	38.50	25000
2006-03-15	38.60	39.28	38.60	39.03	52800
2006-03-16	39.09	39.30	38.89	39.26	49700
2006-03-17	39.37	39.56	39.18	39.56	90900
2006-03-20	39.50	40.12	39.45	39.90	62600
2006-03-21	39.90	40.11	39.35	39.38	79100
2006-03-22	39.30	39.48	38.53	38.58	22200
2006-03-23	38.48	39.15	38.09	39.09	28700
2006-03-24	39.05	39.70	39.05	39.67	27600
2006-03-27	39.70	40.25	39.70	40.25	24500
2006-03-28	40.00	41.10	40.00	41.02	62400
2006-03-29	40.90	43.45	40.50	43.20	123800
2006-03-30	43.35	43.99	42.00	43.90	85600
2006-03-31	44.00	44.15	43.40	43.67	127600
2006-04-03	43.52	43.60	41.60	41.70	78800
2006-04-04	41.45	41.45	40.30	41.10	73200
2006-04-05	41.10	41.50	40.39	41.20	39200
2006-04-06	41.15	41.30	40.83	41.27	76900
2006-04-07	41.50	41.50	39.65	39.70	44900
2006-04-10	39.69	40.43	39.30	39.77	64500
2006-04-11	39.78	39.88	39.50	39.60	68800
2006-04-12	40.10	40.10	39.66	39.85	33100
2006-04-13	39.84	40.20	39.08	39.70	21700
2006-04-17	39.68	39.88	39.38	39.62	51800
2006-04-18	39.77	40.30	39.71	40.12	184000
2006-04-19	40.21	41.41	40.21	41.41	77300
2006-04-20	41.66	41.66	40.05	40.41	36200
2006-04-21	41.11	41.11	40.20	40.76	46300
2006-04-24	41.00	41.00	40.06	40.25	59800
2006-04-25	40.05	40.56	40.05	40.38	45700
2006-04-26	40.53	40.60	40.20	40.40	48500
2006-04-27	40.25	41.00	40.11	40.67	45500
2006-04-28	40.57	41.00	40.10	40.30	41500
2006-05-01	40.43	40.45	39.78	39.87	57000
2006-05-02	39.88	40.00	39.32	39.50	42200
2006-05-03	39.48	39.53	38.80	39.25	57800
2006-05-04	39.26	40.01	39.26	39.85	38900
2006-05-05	40.10	41.26	40.10	40.90	23300
2006-05-08	40.80	40.90	40.11	40.75	36800
2006-05-09	41.50	42.65	41.00	42.36	75400
2006-05-10	42.38	42.40	41.67	42.25	61500
2006-05-11	42.30	42.90	40.64	40.64	74400
2006-05-12	40.65	40.80	39.25	39.55	48500
2006-05-15	39.35	39.96	39.00	39.89	63500
2006-05-16	39.76	39.92	39.51	39.76	42500
2006-05-17	39.77	39.77	38.90	39.52	68300
2006-05-18	39.42	39.97	38.67	38.90	44100
2006-05-19	38.90	39.20	38.06	39.20	55200
2006-05-22	39.05	39.18	36.67	37.34	50900
2006-05-23	37.59	38.01	37.05	37.05	48000
2006-05-24	37.05	37.06	35.26	35.95	77400
2006-05-25	36.20	37.15	35.95	36.82	33600
2006-05-26	36.92	37.38	36.66	36.95	25100
2006-05-30	36.80	36.81	36.06	36.20	40100
2006-05-31	36.24	37.56	36.20	37.12	46000
2006-06-01	37.25	37.59	36.75	37.59	20900
2006-06-02	37.80	38.02	36.76	37.10	38400
2006-06-05	36.98	37.03	35.16	35.18	48000
2006-06-06	35.19	35.51	34.82	35.13	37400
2006-06-07	35.29	36.37	35.29	35.63	35700
2006-06-08	35.63	35.66	34.12	34.99	86600
2006-06-09	34.99	35.40	34.27	34.30	41600
2006-06-12	34.31	34.32	33.63	33.75	45800
2006-06-13	33.52	34.76	33.09	33.50	35100
2006-06-14	33.36	33.57	33.01	33.22	28000
2006-06-15	33.47	35.07	33.43	34.89	27600
2006-06-16	34.89	34.89	33.84	33.88	152100
2006-06-19	34.01	34.12	32.85	32.90	51600
2006-06-20	32.65	33.79	32.45	32.99	23700
2006-06-21	33.10	34.43	33.05	33.98	25600
2006-06-22	35.05	35.05	33.76	34.09	34700
2006-06-23	33.84	34.25	33.40	33.82	25000
2006-06-26	34.07	34.30	33.80	33.95	32800
2006-06-27	33.99	34.09	32.55	32.71	33400
2006-06-28	32.85	33.25	32.60	32.60	25600
2006-06-29	32.71	35.35	32.71	35.17	48300
2006-06-30	35.80	35.80	35.03	35.31	146200
2006-07-03	35.41	35.61	35.15	35.53	26300
2006-07-05	35.28	35.71	34.70	35.05	25500
2006-07-06	35.05	35.83	34.94	35.14	41000
2006-07-07	34.97	35.04	33.36	33.48	23500
2006-07-10	33.55	33.82	33.20	33.46	24200
2006-07-11	33.01	33.49	33.00	33.43	30000
2006-07-12	33.56	34.00	33.06	33.43	34500
2006-07-13	33.33	33.58	30.78	30.87	108800
2006-07-14	30.87	32.40	30.69	30.92	51800
2006-07-17	31.12	32.50	31.12	31.57	79600
2006-07-18	31.67	32.53	31.13	32.36	52500
2006-07-19	32.50	35.18	32.50	35.00	92700
2006-07-20	35.23	35.23	32.50	32.51	54300
2006-07-21	32.51	32.51	31.60	31.66	45300
2006-07-24	31.86	32.94	31.61	32.94	42000
2006-07-25	32.94	33.70	32.67	33.17	27400
2006-07-26	33.17	33.17	32.10	32.33	28100
2006-07-27	32.56	32.56	31.45	31.51	50200
2006-07-28	31.82	32.62	31.82	32.44	26300
2006-07-31	31.94	33.28	31.85	33.20	53900
2006-08-01	33.05	33.19	31.50	31.85	43600
2006-08-02	32.10	32.30	31.40	31.70	49200
2006-08-03	31.57	32.40	31.36	32.03	29300
2006-08-04	32.28	32.84	31.30	31.77	45000
2006-08-07	31.52	31.77	31.27	31.63	52100
2006-08-08	31.63	32.00	30.05	30.59	74000
2006-08-09	31.00	31.01	29.67	30.07	228700
2006-08-10	30.02	32.08	29.95	31.48	86100
2006-08-11	31.35	31.90	31.18	31.57	56300
2006-08-14	31.72	31.95	31.25	31.52	53600
2006-08-15	31.77	32.05	31.51	31.70	36500
2006-08-16	31.80	32.95	31.80	32.30	39200
2006-08-17	32.55	32.65	32.10	32.45	29300
2006-08-18	32.45	32.45	32.00	32.21	14100
2006-08-21	32.04	32.11	31.80	31.85	12800
2006-08-22	31.92	32.18	31.84	32.07	11900
2006-08-23	32.14	32.72	31.21	31.61	49400
2006-08-24	31.77	32.40	31.76	32.21	29900
2006-08-25	32.05	32.22	31.72	31.72	10100
2006-08-28	31.67	32.43	31.67	32.30	26400
2006-08-29	32.30	32.30	31.33	31.92	43100
2006-08-30	32.02	32.19	32.00	32.06	28800
2006-08-31	32.26	32.30	31.97	31.97	33800
2006-09-01	32.22	32.28	31.26	31.55	105100
2006-09-05	31.56	32.26	31.51	31.94	28100
2006-09-06	31.82	31.98	31.50	31.60	36700
2006-09-07	31.40	31.77	31.35	31.55	54500
2006-09-08	31.67	32.22	31.67	31.97	21600
2006-09-11	31.85	32.45	31.85	32.12	26200
2006-09-12	32.17	33.85	32.11	33.85	32000
2006-09-13	33.85	34.50	33.84	34.15	19300
2006-09-14	33.98	34.35	33.64	33.97	15300
2006-09-15	34.22	34.29	33.12	33.19	65700
2006-09-18	33.05	33.23	32.20	32.75	16400
2006-09-19	32.66	33.36	31.76	32.51	40300
2006-09-20	32.76	34.00	32.76	33.50	30300
2006-09-21	33.57	33.78	32.78	32.95	20300
2006-09-22	32.78	32.78	32.00	32.01	16400
2006-09-25	32.07	32.96	31.75	32.80	21500
2006-09-26	32.91	33.75	32.91	33.11	13900
2006-09-27	32.89	33.50	32.75	32.93	12300
2006-09-28	33.04	33.10	32.05	32.33	22500
2006-09-29	32.31	32.52	31.74	31.74	28800
2006-10-02	31.99	31.99	31.26	31.79	50100
2006-10-03	31.80	32.35	31.50	31.93	42500
2006-10-04	31.73	33.20	31.73	32.93	37300
2006-10-05	33.05	33.34	32.54	33.05	28700
2006-10-06	32.88	32.94	32.05	32.25	10500
2006-10-09	32.10	32.35	32.02	32.30	10900
2006-10-10	32.40	32.96	32.20	32.38	17900
2006-10-11	32.60	32.72	31.86	31.94	33500
2006-10-12	32.06	33.79	32.06	33.66	26500
2006-10-13	33.81	34.50	33.69	34.00	19800
2006-10-16	34.00	34.54	33.35	33.83	23300
2006-10-17	33.63	34.00	33.19	33.84	23800
2006-10-18	34.09	34.33	33.85	33.90	25300
2006-10-19	33.80	34.50	33.75	34.24	18300
2006-10-20	34.49	34.70	34.15	34.30	20500
2006-10-23	34.05	35.89	33.99	35.75	31000
2006-10-24	35.75	36.37	35.55	36.23	19500
2006-10-25	36.23	37.30	36.23	37.30	26000
2006-10-26	37.55	37.91	36.76	36.88	35200
2006-10-27	36.65	36.65	35.51	35.51	11800
2006-10-30	35.30	36.79	35.28	36.66	17500
2006-10-31	36.75	36.75	35.52	35.95	20900
2006-11-01	35.70	35.97	34.43	34.44	29400
2006-11-02	34.19	34.56	34.04	34.45	30000
2006-11-03	34.65	35.09	34.59	35.07	38700
2006-11-06	35.32	36.63	35.32	36.59	18000
2006-11-07	36.59	37.84	36.15	36.25	28400
2006-11-08	36.29	36.73	36.00	36.63	10600
2006-11-09	36.69	36.69	35.71	35.78	20100
2006-11-10	35.70	36.95	35.70	36.90	12400
2006-11-13	36.91	37.81	36.65	37.56	13700
2006-11-14	37.56	38.06	36.38	38.06	24700
2006-11-15	38.10	39.60	38.10	39.49	35100
2006-11-16	39.50	40.35	38.75	40.28	22800
2006-11-17	40.28	40.34	38.23	38.49	28100
2006-11-20	38.42	39.24	38.15	38.35	33600
2006-11-21	38.30	38.46	37.48	38.29	12600
2006-11-22	38.35	39.50	38.05	39.26	92900
2006-11-24	38.87	38.98	38.48	38.69	4900
2006-11-27	38.43	38.43	37.54	37.54	54600
2006-11-28	37.51	37.81	37.15	37.62	18000
2006-11-29	37.80	38.34	37.72	37.95	13100
2006-11-30	37.84	39.61	37.84	39.02	29200
2006-12-01	39.12	39.12	37.57	38.58	34400
2006-12-04	38.58	39.98	38.58	39.90	25100
2006-12-05	40.00	40.00	39.40	39.73	18900
2006-12-06	39.58	39.98	38.97	39.17	16900
2006-12-07	39.06	39.50	38.64	38.88	17300
2006-12-08	38.75	39.14	38.09	39.14	11600
2006-12-11	39.25	39.77	39.15	39.53	14400
2006-12-12	39.25	39.35	38.53	39.26	15000
2006-12-13	40.00	40.36	39.72	40.00	17900
2006-12-14	40.25	40.54	40.05	40.50	26100
2006-12-15	40.51	42.00	40.51	40.77	58100
2006-12-18	40.90	41.07	38.86	39.06	23600
2006-12-19	38.85	39.18	37.50	39.18	21100
2006-12-20	39.37	40.30	39.37	40.28	24500
2006-12-21	40.28	40.33	39.41	39.47	20500
2006-12-22	39.50	39.51	38.41	39.25	26900
2006-12-26	39.50	39.73	38.84	39.53	21500
2006-12-27	39.78	40.30	39.65	39.95	43200
2006-12-28	39.97	40.69	39.91	40.13	43000
2006-12-29	40.04	40.10	39.05	39.23	23300
2007-01-03	38.40	39.20	38.25	38.97	35900
2007-01-04	38.97	39.03	37.97	38.96	20100
2007-01-05	38.79	38.79	37.15	37.73	56200
2007-01-08	38.11	38.17	37.35	38.09	28000
2007-01-09	38.34	43.36	38.34	43.27	157400
2007-01-10	43.02	43.30	42.30	43.05	52700
2007-01-11	43.21	45.62	43.20	45.62	120200
2007-01-12	45.40	47.34	45.00	47.33	134000
2007-01-16	48.00	48.60	44.53	47.85	117400
2007-01-17	47.60	47.75	46.12	46.34	37200
2007-01-18	45.60	46.62	45.45	46.09	62800
2007-01-19	46.09	46.81	45.77	46.23	26400
2007-01-22	46.29	46.29	45.84	46.15	32200
2007-01-23	46.54	46.54	45.70	45.90	47100
2007-01-24	46.00	46.61	45.85	46.04	78800
2007-01-25	46.50	46.50	45.87	46.11	107400
2007-01-26	46.00	47.03	45.91	46.70	108000
2007-01-29	46.35	47.10	46.00	47.10	74400
2007-01-30	47.15	47.88	47.00	47.62	48700
2007-01-31	47.37	48.48	47.22	48.18	67700
2007-02-01	47.75	48.72	47.50	48.64	49200
2007-02-02	48.85	48.89	47.81	47.98	50200
2007-02-05	48.38	48.38	46.42	46.70	87600
2007-02-06	46.95	47.79	46.61	47.17	33600
2007-02-07	47.15	48.07	47.02	47.84	27800
2007-02-08	47.84	47.85	46.86	47.15	48300
2007-02-09	46.75	46.91	45.55	46.35	70700
2007-02-12	46.50	47.05	46.03	46.71	33400
2007-02-13	46.69	47.40	45.62	47.40	69300
2007-02-14	47.60	51.08	46.55	50.25	190801
2007-02-15	50.00	51.00	49.30	51.00	120000
2007-02-16	51.00	51.40	49.86	50.60	61300
2007-02-20	50.75	51.50	50.20	51.31	77600
2007-02-21	52.10	52.21	51.21	51.69	63100
2007-02-22	51.99	51.99	50.51	51.07	52200
2007-02-23	51.57	51.65	49.89	50.03	45600
2007-02-26	50.03	50.24	49.01	49.17	64900
2007-02-27	48.40	48.40	45.38	45.69	119600
2007-02-28	46.14	48.14	44.85	47.65	87400
2007-03-01	46.50	47.42	41.80	46.72	310500
2007-03-02	46.47	46.48	43.57	44.20	108000
2007-03-05	43.53	43.53	40.74	41.17	213800
2007-03-06	42.00	43.17	41.83	42.55	118000
2007-03-07	42.35	43.30	41.34	43.30	122700
2007-03-08	43.80	43.95	41.32	41.68	90600
2007-03-09	42.05	43.54	42.04	43.34	84500
2007-03-12	43.34	43.37	42.45	43.03	39600
2007-03-13	42.82	42.83	40.52	40.62	70900
2007-03-14	40.52	42.26	40.23	42.17	88100
2007-03-15	42.17	42.97	42.17	42.69	50100
2007-03-16	42.70	42.90	41.98	42.90	137800
2007-03-19	43.20	43.84	43.08	43.51	51000
2007-03-20	42.66	43.36	42.66	43.00	50200
2007-03-21	43.23	44.84	43.14	44.74	137500
2007-03-22	44.94	45.24	44.64	45.03	69100
2007-03-23	44.93	45.25	44.79	45.02	25300
2007-03-26	45.05	45.19	44.28	45.05	56600
2007-03-27	45.01	45.38	44.80	45.13	54000
2007-03-28	44.88	45.14	44.23	44.78	59000
2007-03-29	45.16	45.28	44.49	45.00	100400
2007-03-30	45.00	45.09	44.21	44.30	177300
2007-04-02	44.31	44.31	42.44	42.80	121400
2007-04-03	43.11	44.78	42.93	44.31	68100
2007-04-04	44.01	44.54	43.35	44.28	36200
2007-04-05	43.50	44.15	43.49	43.73	21200
2007-04-09	43.71	44.29	43.16	44.15	37100
2007-04-10	44.05	44.85	44.05	44.80	52400
2007-04-11	44.98	46.18	44.58	46.18	104400
2007-04-12	46.00	46.81	45.49	46.81	91300
2007-04-13	46.66	47.50	46.29	47.08	69600
2007-04-16	47.30	49.05	47.15	48.73	94500
2007-04-17	48.92	49.11	47.94	48.69	84900
2007-04-18	48.66	49.29	47.76	47.78	36800
2007-04-19	47.20	47.37	46.30	46.94	61000
2007-04-20	48.36	49.23	47.41	47.75	59700
2007-04-23	47.56	48.33	46.75	47.89	217700
2007-04-24	47.89	48.56	47.07	47.94	213500
2007-04-25	48.34	48.73	47.50	47.98	226000
2007-04-26	47.92	48.19	47.20	47.31	49000
2007-04-27	47.19	47.23	46.33	46.87	52500
2007-04-30	47.01	47.09	44.59	44.91	131300
2007-05-01	45.02	47.12	45.01	46.80	83100
2007-05-02	46.81	47.97	46.36	47.40	59400
2007-05-03	47.48	47.63	46.51	47.14	55800
2007-05-04	47.44	48.06	47.00	48.06	43400
2007-05-07	48.05	48.38	47.00	47.03	57300
2007-05-08	46.91	47.18	46.24	47.14	42800
2007-05-09	46.93	48.14	46.64	47.44	118500
2007-05-10	47.27	47.43	45.60	45.62	68100
2007-05-11	45.80	49.20	45.80	49.12	89700
2007-05-14	49.12	49.58	46.76	47.00	96300
2007-05-15	47.00	48.23	46.25	46.66	67600
2007-05-16	47.61	49.56	47.50	49.38	124200
2007-05-17	49.17	49.17	48.08	48.72	81300
2007-05-18	48.75	49.70	48.51	49.31	52200
2007-05-21	49.45	50.49	49.20	49.65	41100
2007-05-22	50.40	50.49	49.74	50.22	64700
2007-05-23	49.80	51.19	49.80	50.55	78800
2007-05-24	50.55	51.07	49.07	49.59	61600
2007-05-25	51.10	54.50	50.60	54.12	221400
2007-05-29	54.13	56.09	53.80	55.09	155500
2007-05-30	54.62	55.74	53.87	55.74	77400
2007-05-31	56.99	60.82	56.78	60.21	379100
2007-06-01	61.00	61.90	59.00	59.84	166580
2007-06-04	59.74	60.33	58.84	59.84	82600
2007-06-05	59.66	60.05	59.03	59.72	97200
2007-06-06	59.11	59.40	58.36	58.99	73900
2007-06-07	58.74	58.86	56.32	56.55	156200
2007-06-08	56.45	57.50	56.35	57.38	159480
2007-06-11	57.38	58.16	56.55	57.30	135000
2007-06-12	57.05	57.30	56.38	56.55	85900
2007-06-13	56.70	58.76	56.03	58.52	105400
2007-06-14	58.52	60.25	58.08	59.69	141900
2007-06-15	61.60	61.60	60.15	60.33	310700
2007-06-18	60.85	61.17	59.97	60.34	127000
2007-06-19	60.15	60.24	59.04	59.99	92100
2007-06-20	60.24	60.50	59.72	59.83	130700
2007-06-21	59.82	59.96	58.07	59.53	89100
2007-06-22	59.55	60.14	58.00	59.60	181400
2007-06-25	59.60	59.60	59.00	59.35	164500
2007-06-26	59.88	60.80	59.42	59.55	155600
2007-06-27	58.87	60.47	58.13	60.47	93500
2007-06-28	60.27	60.72	59.33	60.24	89000
2007-06-29	60.58	61.02	58.55	58.89	67100
2007-07-02	59.05	60.70	58.75	60.35	98300
2007-07-03	60.35	60.50	59.75	60.25	51900
2007-07-05	60.19	60.66	59.25	60.05	38700
2007-07-06	59.91	59.91	58.79	59.78	140100
2007-07-09	60.01	60.26	59.25	59.45	65700
2007-07-10	58.60	59.00	56.83	57.05	108600
2007-07-11	57.05	58.93	56.96	58.76	91600
2007-07-12	59.45	60.25	59.25	60.20	158100
2007-07-13	60.00	60.78	59.74	59.97	96400
2007-07-16	59.55	60.18	59.40	59.58	89600
2007-07-17	59.94	62.04	59.94	61.08	101900
2007-07-18	60.27	60.68	59.69	60.32	124900
2007-07-19	60.89	61.00	60.00	60.20	30800
2007-07-20	60.07	60.07	57.33	58.16	126800
2007-07-23	58.27	59.09	57.70	57.76	53500
2007-07-24	56.73	56.75	55.31	55.98	127400
2007-07-25	56.45	58.27	56.30	58.10	124000
2007-07-26	56.80	57.68	55.64	55.99	146500
2007-07-27	55.70	57.24	54.65	55.28	180400
2007-07-30	55.25	56.30	53.91	56.04	143000
2007-07-31	57.04	57.48	55.02	55.27	135800
2007-08-01	54.10	55.55	52.40	53.65	194100
2007-08-02	53.75	55.53	53.75	54.05	96500
2007-08-03	54.15	55.77	51.01	51.13	140400
2007-08-06	50.63	52.67	49.54	52.16	285100
2007-08-07	51.71	55.74	51.57	54.01	172300
2007-08-08	55.28	60.49	55.15	58.79	372400
2007-08-09	58.26	61.87	57.30	59.00	576900
2007-08-10	57.40	59.50	52.48	57.77	231700
2007-08-13	59.00	59.07	54.82	56.68	182000
2007-08-14	56.68	57.50	54.38	55.36	152900
2007-08-15	55.00	57.31	54.35	54.59	101200
2007-08-16	54.49	54.59	48.77	54.59	334400
2007-08-17	56.00	56.85	53.46	54.54	276600
2007-08-20	54.89	55.08	52.95	54.95	113400
2007-08-21	54.95	56.00	54.38	54.90	166300
2007-08-22	55.54	57.10	55.54	56.06	117100
2007-08-23	56.50	57.06	53.50	54.46	82200
2007-08-24	54.12	55.57	54.12	55.46	48200
2007-08-27	55.18	55.78	54.17	54.74	48800
2007-08-28	53.90	53.90	52.00	52.68	104500
2007-08-29	52.50	54.15	52.50	53.86	67100
2007-08-30	52.74	55.00	52.74	53.57	51400
2007-08-31	55.44	55.46	53.93	54.14	74200
2007-09-04	54.54	55.66	54.45	55.09	99300
2007-09-05	54.25	54.40	51.54	51.78	135900
2007-09-06	51.74	53.50	51.40	53.08	124000
2007-09-07	51.76	52.14	51.24	51.63	90000
2007-09-10	52.05	52.50	50.03	51.42	62300
2007-09-11	51.51	53.18	51.51	52.12	108100
2007-09-12	52.12	53.06	51.93	52.13	44400
2007-09-13	52.72	53.54	52.08	52.70	55900
2007-09-14	52.28	53.23	51.53	52.73	36600
2007-09-17	52.72	52.72	51.69	51.82	38400
2007-09-18	52.01	53.70	51.70	53.15	313700
2007-09-19	53.96	56.20	53.85	55.90	235000
2007-09-20	56.05	57.99	55.67	56.84	120000
2007-09-21	57.38	59.39	56.73	59.16	214100
2007-09-24	59.15	59.60	57.19	57.54	173500
2007-09-25	57.18	58.43	56.89	57.89	94200
2007-09-26	58.37	59.26	58.09	58.77	118600
2007-09-27	58.78	59.01	57.12	57.91	62500
2007-09-28	57.80	58.25	56.99	57.84	73200
2007-10-01	57.56	58.90	57.19	58.88	108000
2007-10-02	58.93	60.94	58.79	59.66	87300
2007-10-03	59.71	60.50	59.13	59.60	50200
2007-10-04	59.61	60.05	58.91	59.50	38800
2007-10-05	59.99	60.47	59.78	60.16	86100
2007-10-08	60.15	61.62	59.83	60.30	82100
2007-10-09	60.36	62.00	59.67	61.75	49700
2007-10-10	61.75	61.75	59.98	61.41	58300
2007-10-11	62.02	63.48	61.18	62.06	146100
2007-10-12	61.94	62.31	60.05	60.95	103000
2007-10-15	60.87	60.87	58.36	59.33	96300
2007-10-16	58.93	59.29	58.40	58.74	79700
2007-10-17	59.41	59.57	58.35	59.20	113100
2007-10-18	59.07	59.12	58.35	58.85	84900
2007-10-19	58.63	58.71	56.07	56.32	151100
2007-10-22	55.50	57.15	55.30	56.53	129800
2007-10-23	56.75	56.88	55.84	56.73	97400
2007-10-24	56.35	56.84	54.33	56.75	124000
2007-10-25	56.75	57.04	56.12	56.59	91700
2007-10-26	57.26	59.12	57.11	57.11	127700
2007-10-29	57.11	57.38	56.55	56.75	64900
2007-10-30	56.54	56.77	55.35	56.09	68400
2007-10-31	56.09	57.59	55.50	56.75	83700
2007-11-01	55.70	55.85	52.85	53.12	123800
2007-11-02	54.00	54.15	51.54	53.32	95900
2007-11-05	51.00	51.40	48.27	48.49	419600
2007-11-06	48.00	51.59	48.00	51.42	168249
2007-11-07	51.49	51.49	46.83	47.00	347700
2007-11-08	47.35	48.25	45.73	46.99	190100
2007-11-09	46.89	48.20	45.02	47.10	128400
2007-11-12	47.13	49.19	47.07	48.29	142600
2007-11-13	48.66	50.02	48.20	49.88	123900
2007-11-14	51.12	51.25	49.83	50.32	173100
2007-11-15	50.31	50.31	47.81	48.50	104900
2007-11-16	48.95	48.96	46.80	47.81	126706
2007-11-19	47.13	47.16	44.80	45.86	115500
2007-11-20	45.86	46.48	44.30	46.14	154494
2007-11-21	46.03	46.97	44.57	46.37	113700
2007-11-23	46.90	48.13	46.61	47.00	30800
2007-11-26	47.00	47.15	44.60	44.72	103130
2007-11-27	44.70	46.40	44.70	46.30	122972
2007-11-28	46.30	48.33	46.30	48.19	136214
2007-11-29	48.19	48.19	46.28	47.26	88400
2007-11-30	47.74	48.48	46.18	46.55	134700
2007-12-03	46.28	46.59	45.30	45.50	97089
2007-12-04	45.29	45.29	44.05	44.70	112400
2007-12-05	45.27	46.72	45.27	46.57	92900
2007-12-06	46.57	49.14	46.44	48.92	82100
2007-12-07	49.27	49.99	48.67	49.59	65200
2007-12-10	49.61	51.07	49.36	50.56	63500
2007-12-11	51.06	51.06	47.64	47.86	134733
2007-12-12	49.11	50.62	47.49	49.32	161804
2007-12-13	48.34	48.67	46.68	48.32	86500
2007-12-14	47.47	48.00	46.60	46.98	84700
2007-12-17	46.57	47.45	45.92	46.04	77300
2007-12-18	46.52	48.40	46.27	47.99	91100
2007-12-19	48.02	49.42	47.72	48.95	75400
2007-12-20	49.65	50.48	48.67	50.43	102200
2007-12-21	51.85	53.49	50.93	52.49	366200
2007-12-24	52.35	54.30	51.80	53.74	44300
2007-12-26	53.50	54.29	53.05	53.87	165000
2007-12-27	53.76	54.03	53.30	53.71	196300
2007-12-28	54.25	54.25	53.34	53.71	119688
2007-12-31	53.46	53.46	51.47	52.57	122849
2008-01-02	52.29	52.53	50.50	50.73	111800
2008-01-03	50.73	51.40	48.80	48.85	139000
2008-01-04	48.47	48.68	45.65	45.93	184300
2008-01-07	46.23	47.03	45.00	45.49	166300
2008-01-08	45.49	46.18	42.68	42.71	211400
2008-01-09	42.44	42.50	41.00	41.83	299900
2008-01-10	41.09	44.09	41.00	43.05	275500
2008-01-11	42.63	43.32	41.47	42.35	164200
2008-01-14	42.55	43.16	42.52	42.65	236600
2008-01-15	41.90	41.91	39.92	40.03	245062
2008-01-16	40.14	44.31	40.14	42.88	319600
2008-01-17	43.00	43.75	40.88	41.12	221500
2008-01-18	41.12	42.09	38.93	40.15	226800
2008-01-22	38.62	41.35	38.50	39.93	256828
2008-01-23	39.00	42.14	38.70	41.92	421742
2008-01-24	41.99	42.94	40.85	41.48	222100
2008-01-25	42.16	42.48	39.80	40.25	179760
2008-01-28	40.08	40.94	39.13	40.94	140100
2008-01-29	41.11	42.90	40.37	42.85	170300
2008-01-30	42.54	44.48	41.36	43.13	351148
2008-01-31	42.30	45.19	42.30	43.62	191900
2008-02-01	43.54	44.98	42.41	44.60	133900
2008-02-04	44.24	44.55	43.50	44.18	111932
2008-02-05	43.20	43.65	41.08	41.94	184376
2008-02-06	42.37	42.51	41.16	41.30	104700
2008-02-07	41.15	43.22	41.15	42.66	194761
2008-02-08	42.63	42.69	40.63	41.18	106700
2008-02-11	41.33	42.62	40.62	42.59	131600
2008-02-12	46.45	48.31	46.19	47.90	311600
2008-02-13	48.00	48.31	46.92	47.84	150070
2008-02-14	47.86	48.45	46.37	47.21	144070
2008-02-15	46.85	47.65	45.13	46.06	98842
2008-02-19	46.77	48.17	45.95	46.10	130200
2008-02-20	45.97	49.57	45.97	48.92	199893
2008-02-21	48.61	49.31	45.69	45.91	194900
2008-02-22	45.80	45.95	43.95	45.34	173600
2008-02-25	45.26	47.84	44.59	47.53	172028
2008-02-26	47.11	48.99	47.11	47.63	153174
2008-02-27	47.08	49.00	46.96	49.00	184472
2008-02-28	48.31	48.31	45.93	46.51	205500
2008-02-29	45.86	45.86	43.32	43.59	189424
2008-03-03	43.53	45.22	42.80	44.64	167868
2008-03-04	44.10	46.47	43.99	46.07	183322
2008-03-05	44.50	45.19	42.75	42.93	279870
2008-03-06	42.50	43.10	40.50	40.56	205448
2008-03-07	39.72	42.73	39.47	40.90	174182
2008-03-10	40.98	41.11	37.00	37.20	379600
2008-03-11	38.35	42.53	38.35	42.53	231492
2008-03-12	42.29	43.26	40.00	40.29	178400
2008-03-13	39.50	42.96	38.74	42.38	179812
2008-03-14	42.83	42.83	39.08	40.75	248920
2008-03-17	39.00	41.36	37.64	40.31	399777
2008-03-18	42.30	45.11	42.05	44.89	672304
2008-03-19	45.09	45.10	42.50	42.56	202828
2008-03-20	43.61	47.01	42.89	46.62	426749
2008-03-24	46.35	48.21	46.18	46.74	192473
2008-03-25	46.63	47.50	45.19	47.19	163700
2008-03-26	46.54	47.26	45.10	46.85	151200
2008-03-27	46.53	46.87	43.79	43.93	153660
2008-03-28	43.71	45.14	42.31	44.03	370644
2008-03-31	43.70	46.00	42.74	44.90	223500
2008-04-01	45.31	47.71	45.31	46.90	287516
2008-04-02	46.56	47.95	46.09	47.01	282000
2008-04-03	46.45	47.75	45.21	46.44	195508
2008-04-04	46.07	46.36	44.70	45.63	187200
2008-04-07	46.07	47.27	45.50	47.01	201600
2008-04-08	46.96	47.23	45.72	46.41	226600
2008-04-09	46.57	46.67	44.61	44.90	174600
2008-04-10	44.98	46.63	44.13	45.51	122600
2008-04-11	45.00	45.00	42.91	43.17	150500
2008-04-14	43.00	43.95	42.54	42.99	102096
2008-04-15	43.12	43.79	42.18	43.70	107816
2008-04-16	44.46	46.03	44.32	45.92	89926
2008-04-17	45.81	45.81	43.92	44.80	103924
2008-04-18	45.17	45.62	44.51	45.08	182400
2008-04-21	44.58	44.89	43.55	44.87	129700
2008-04-22	44.58	45.04	43.31	44.64	141701
2008-04-23	44.74	45.04	43.69	44.97	120537
2008-04-24	45.01	47.00	44.41	46.27	159333
2008-04-25	46.55	47.73	45.05	46.68	146065
2008-04-28	45.95	48.44	45.95	47.36	200201
2008-04-29	47.41	48.22	47.07	47.81	107613
2008-04-30	48.04	48.90	46.93	47.27	81248
2008-05-01	47.19	48.77	46.94	48.34	226952
2008-05-02	48.59	49.64	47.84	48.20	115388
2008-05-05	48.40	49.83	48.00	49.34	109448
2008-05-06	49.14	49.14	47.56	48.02	279988
2008-05-07	48.17	48.75	46.36	46.36	141122
2008-05-08	46.65	47.70	45.98	46.48	97556
2008-05-09	45.59	47.76	45.58	46.90	156360
2008-05-12	49.15	54.79	49.15	52.82	795665
2008-05-13	53.20	53.28	51.88	52.13	185904
2008-05-14	52.33	54.64	52.10	53.32	194940
2008-05-15	53.22	55.34	52.84	55.20	125312
2008-05-16	55.61	55.61	54.01	55.14	148125
2008-05-19	55.23	57.96	55.23	56.07	209870
2008-05-20	55.91	56.74	54.34	55.28	228456
2008-05-21	55.21	56.21	53.60	54.03	151192
2008-05-22	53.93	56.44	53.62	55.85	174272
2008-05-23	55.48	56.10	53.90	54.74	136532
2008-05-27	54.74	56.51	54.54	55.94	127622
2008-05-28	56.40	56.99	55.07	56.93	129148
2008-05-29	56.87	59.45	56.46	57.14	236796
2008-05-30	57.31	57.99	56.90	57.09	80510
2008-06-02	56.44	56.72	52.40	54.38	244386
2008-06-03	54.78	56.15	53.75	55.21	203916
2008-06-04	55.21	57.47	54.81	55.68	115154
2008-06-05	55.79	57.48	55.79	57.00	136265
2008-06-06	55.80	56.79	54.43	54.43	219224
2008-06-09	55.03	55.74	53.89	54.30	251392
2008-06-10	53.68	55.97	53.37	55.43	193868
2008-06-11	55.18	55.86	54.58	54.58	168988
2008-06-12	55.27	58.00	55.27	55.77	263556
2008-06-13	37.66	38.88	37.24	38.60	242182
2008-06-16	38.85	39.71	38.31	39.45	336580
2008-06-17	39.62	39.62	37.61	37.69	176414
2008-06-18	37.64	38.64	36.87	37.89	266254
2008-06-19	38.02	38.33	36.84	37.59	211072
2008-06-20	37.29	38.27	36.87	37.03	303356
2008-06-23	37.33	38.08	36.54	36.79	225858
2008-06-24	36.18	37.70	35.80	35.93	390118
2008-06-25	35.88	38.43	35.86	37.49	438546
2008-06-26	36.96	37.91	36.11	36.27	236320
2008-06-27	36.05	36.38	34.44	35.25	747144
2008-06-30	34.83	35.82	34.31	34.39	253314
2008-07-01	33.95	34.90	32.38	34.65	335258
2008-07-02	34.69	36.00	34.69	35.05	300060
2008-07-03	35.26	35.26	33.19	33.35	230022
2008-07-07	33.73	34.40	32.92	33.73	294044
2008-07-08	33.92	35.77	33.33	35.76	359754
2008-07-09	35.76	36.60	33.79	33.92	219460
2008-07-10	33.83	34.98	33.52	34.15	315174
2008-07-11	33.78	36.17	32.98	35.11	274290
2008-07-14	35.48	35.50	32.70	33.27	256144
2008-07-15	32.78	35.25	31.56	34.70	414800
2008-07-16	34.98	39.14	34.48	38.83	430690
2008-07-17	39.94	40.38	37.64	38.60	652070
2008-07-18	38.65	39.23	37.38	38.71	261570
2008-07-21	38.73	39.21	37.67	38.19	119646
2008-07-22	37.14	40.77	37.00	40.76	302056
2008-07-23	40.40	42.67	39.77	41.75	376750
2008-07-24	41.75	42.44	40.30	40.60	258030
2008-07-25	41.08	42.20	40.08	41.91	357918
2008-07-28	41.80	42.07	40.41	40.62	261886
2008-07-29	41.17	43.09	40.82	42.75	355326
2008-07-30	41.36	42.16	39.76	41.00	665722
2008-07-31	40.31	43.13	40.04	42.11	241726
2008-08-01	41.70	42.25	40.92	41.42	328642
2008-08-04	40.68	41.58	39.44	40.50	450846
2008-08-05	41.25	42.22	40.53	41.98	298746
2008-08-06	41.73	41.80	40.87	41.28	274012
2008-08-07	40.50	41.20	39.59	39.78	306796
2008-08-08	40.15	42.30	40.01	41.56	379558
2008-08-11	41.40	44.11	41.26	42.05	408972
2008-08-12	40.43	41.59	39.50	40.74	431644
2008-08-13	41.11	41.22	39.51	40.47	298620
2008-08-14	40.45	41.44	39.96	40.56	216694
2008-08-15	40.97	42.09	39.96	40.60	233488
2008-08-18	40.60	40.60	39.08	39.46	311230
2008-08-19	38.83	39.37	38.50	39.00	472330
2008-08-20	39.00	39.46	37.97	38.97	384660
2008-08-21	38.40	39.16	38.10	38.74	191186
2008-08-22	39.36	39.65	38.69	39.35	181320
2008-08-25	38.96	39.31	38.37	38.64	206836
2008-08-26	38.66	39.21	38.03	39.03	102090
2008-08-27	39.07	39.99	38.69	39.52	133308
2008-08-28	39.71	41.51	39.68	41.05	164664
2008-08-29	40.51	41.29	39.96	40.87	195528
2008-09-02	41.87	41.87	40.59	41.23	264718
2008-09-03	41.03	41.69	40.78	41.60	244448
2008-09-04	41.00	41.54	39.52	39.81	218014
2008-09-05	39.33	40.77	38.71	40.52	205798
2008-09-08	42.50	43.21	40.42	41.08	495646
2008-09-09	40.58	41.37	39.13	39.13	274450
2008-09-10	41.63	41.88	40.84	40.90	917272
2008-09-11	40.26	41.70	39.61	41.01	637864
2008-09-12	40.80	42.02	40.38	41.92	2468184
2008-09-15	40.10	42.65	40.04	41.03	392650
2008-09-16	39.47	43.65	39.47	43.65	429538
2008-09-17	43.25	43.25	39.75	41.78	457804
2008-09-18	42.75	46.19	39.75	45.85	558768
2008-09-19	51.86	60.61	47.00	51.00	962836
2008-09-22	50.00	51.10	48.74	49.20	336498
2008-09-23	48.10	49.00	46.12	46.50	230858
2008-09-24	46.05	49.31	45.25	48.21	288564
2008-09-25	45.69	46.50	44.26	45.44	1186080
2008-09-26	43.70	46.49	43.38	46.42	233246
2008-09-29	45.55	46.48	44.07	45.77	182512
2008-09-30	48.48	50.28	44.48	49.90	410598
2008-10-01	49.90	50.00	47.91	49.29	191062
2008-10-02	48.79	49.48	47.79	48.86	162154
2008-10-03	49.86	50.00	48.39	48.65	264084
2008-10-06	46.93	47.86	42.50	44.33	287006
2008-10-07	44.40	45.34	42.90	42.90	158410
2008-10-08	41.62	45.30	40.34	43.11	449230
2008-10-09	43.58	43.81	37.05	38.44	458230
2008-10-10	36.46	41.64	35.26	40.45	643536
2008-10-13	44.02	44.02	41.12	43.90	386364
2008-10-14	45.00	45.69	42.86	43.81	335048
2008-10-15	42.76	43.62	40.22	40.22	236946
2008-10-16	40.81	44.34	38.85	44.13	422960
2008-10-17	42.77	46.23	42.72	45.19	527904
2008-10-20	47.49	47.50	45.11	46.50	235018
2008-10-21	45.75	47.10	45.29	46.17	272948
2008-10-22	45.50	45.97	42.15	43.10	273142
2008-10-23	43.50	43.50	38.90	41.36	334562
2008-10-24	39.73	40.64	38.37	38.37	339230
2008-10-27	38.23	38.81	35.05	35.05	362632
2008-10-28	36.23	39.10	34.38	39.01	306518
2008-10-29	38.93	42.09	38.05	40.65	302710
2008-10-30	41.83	43.50	41.25	43.46	340862
2008-10-31	43.15	45.73	41.72	43.65	663822
2008-11-03	44.76	44.76	41.73	42.02	328798
2008-11-04	42.96	46.58	42.96	45.95	515384
2008-11-05	45.40	47.00	44.42	44.83	278992
2008-11-06	44.26	45.63	43.61	44.51	364234
2008-11-07	44.96	45.56	43.47	45.16	254192
2008-11-10	45.63	45.92	42.58	43.00	266958
2008-11-11	42.47	43.46	41.71	42.65	407418
2008-11-12	41.80	43.69	41.80	42.98	379006
2008-11-13	43.15	43.15	40.74	42.37	780134
2008-11-14	41.55	42.29	38.87	38.87	523936
2008-11-17	38.81	39.27	37.72	38.02	477426
2008-11-18	38.35	38.98	35.37	36.80	391696
2008-11-19	36.25	36.66	33.43	33.51	282624
2008-11-20	33.38	33.91	30.63	31.32	533986
2008-11-21	32.16	33.97	30.42	33.88	415850
2008-11-24	35.02	37.95	34.32	37.16	512140
2008-11-25	38.03	40.43	37.28	40.12	448714
2008-11-26	38.80	43.34	38.76	42.88	287276
2008-11-28	42.50	43.01	41.47	43.01	103432
2008-12-01	41.64	42.09	38.42	38.54	436102
2008-12-02	39.59	39.59	36.81	38.85	329344
2008-12-03	37.58	41.56	37.41	41.12	319504
2008-12-04	40.78	43.25	40.21	41.11	402490
2008-12-05	40.25	43.48	39.15	43.37	283936
2008-12-08	43.98	45.24	42.33	42.71	302080
2008-12-09	42.14	43.19	39.88	40.94	329884
2008-12-10	41.41	42.47	41.16	42.20	375602
2008-12-11	41.83	43.12	40.70	40.98	285220
2008-12-12	39.68	42.19	39.68	41.89	250184
2008-12-15	42.19	42.26	40.68	41.66	337858
2008-12-16	42.50	46.39	42.08	45.39	653408
2008-12-17	44.94	46.76	44.09	46.15	349932
2008-12-18	46.37	47.39	43.66	43.85	397540
2008-12-19	44.71	47.65	44.58	46.32	705508
2008-12-22	46.70	47.08	43.68	43.86	297124
2008-12-23	45.67	45.97	42.37	43.06	313310
2008-12-24	42.78	42.91	41.76	42.06	101522
2008-12-26	42.41	42.92	42.03	42.54	212870
2008-12-29	42.77	43.02	41.88	42.42	272684
2008-12-30	42.66	45.42	42.28	45.40	358964
2008-12-31	45.25	47.22	45.22	45.85	483010
2009-01-02	45.84	46.63	45.19	45.70	326014
2009-01-05	46.14	47.32	45.39	46.94	426424
2009-01-06	47.27	48.41	46.27	47.35	569080
2009-01-07	45.85	45.85	42.10	42.63	569286
2009-01-08	42.67	42.67	41.17	41.65	506318
2009-01-09	40.50	41.00	39.27	39.78	861182
2009-01-12	39.67	39.78	38.09	38.48	575310
2009-01-13	38.07	39.79	37.75	39.16	465404
2009-01-14	38.16	38.45	36.88	37.53	625506
2009-01-15	37.51	38.47	34.81	37.50	821330
2009-01-16	37.93	38.68	36.69	38.24	554504
2009-01-20	37.54	37.54	32.66	32.82	760616
2009-01-21	33.47	35.25	32.82	35.12	742954
2009-01-22	34.15	36.03	33.64	34.83	496240
2009-01-23	33.68	35.89	33.68	35.71	435178
2009-01-26	36.10	37.16	34.50	35.17	224874
2009-01-27	35.20	35.81	34.70	35.10	190966
2009-01-28	35.75	37.64	35.45	37.53	329646
2009-01-29	36.87	37.50	36.14	36.23	299430
2009-01-30	36.53	37.00	34.78	35.04	291582
2009-02-02	34.82	35.00	33.45	34.60	400216
2009-02-03	35.02	35.12	33.69	34.89	382734
2009-02-04	34.95	36.83	34.95	35.85	408818
2009-02-05	35.66	38.15	35.54	37.19	404136
2009-02-06	37.04	39.56	37.00	39.51	334446
2009-02-09	39.25	39.94	37.76	38.38	246400
2009-02-10	38.12	38.50	35.76	36.00	303800
2009-02-11	36.36	37.60	35.68	36.35	516988
2009-02-12	38.00	38.03	36.06	37.51	644278
2009-02-13	37.50	37.74	36.31	36.41	363026
2009-02-17	35.71	35.97	34.56	35.02	404506
2009-02-18	35.51	35.51	34.05	34.57	315924
2009-02-19	35.05	35.05	33.30	33.78	345982
2009-02-20	33.05	34.57	31.94	33.91	337420
2009-02-23	34.00	34.18	32.04	32.08	465034
2009-02-24	32.69	35.23	32.51	35.10	454970
2009-02-25	34.88	35.59	33.67	34.54	482902
2009-02-26	34.88	35.53	34.19	34.62	321770
2009-02-27	33.28	34.92	32.91	32.94	317430
2009-03-02	32.44	33.39	31.48	32.63	488578
2009-03-03	33.18	33.47	31.26	31.75	473420
2009-03-04	32.17	33.36	32.00	32.72	341196
2009-03-05	31.81	32.78	31.05	31.45	341704
2009-03-06	31.77	32.27	29.13	30.00	493818
2009-03-09	29.89	30.51	29.35	29.88	283318
2009-03-10	30.49	32.98	30.20	32.90	397432
2009-03-11	33.00	34.32	32.40	33.90	391950
2009-03-12	33.81	36.57	33.40	36.06	533804
2009-03-13	35.90	35.95	34.93	35.32	419344
2009-03-16	35.80	36.27	34.42	34.57	525706
2009-03-17	34.43	34.90	33.85	34.85	569164
2009-03-18	34.84	38.04	34.37	38.04	549190
2009-03-19	38.44	38.67	36.79	37.53	553074
2009-03-20	38.04	38.20	36.72	37.35	561558
2009-03-23	38.74	40.86	38.47	40.83	811042
2009-03-24	40.00	42.31	39.08	40.66	747126
2009-03-25	41.00	42.88	40.89	42.87	630112
2009-03-26	42.85	43.38	41.83	43.17	498670
2009-03-27	42.38	42.62	40.58	40.67	282624
2009-03-30	39.25	41.03	38.68	40.51	369946
2009-03-31	41.28	44.73	41.06	43.31	934004
2009-04-01	42.81	43.60	42.34	43.39	516336
2009-04-02	44.66	44.82	43.80	44.53	556080
2009-04-03	44.67	45.86	44.06	45.86	512342
2009-04-06	45.53	45.95	44.60	45.67	543094
2009-04-07	44.81	45.20	43.00	43.05	478870
2009-04-08	43.60	43.96	42.66	43.59	434696
2009-04-09	44.83	47.40	44.83	47.40	851580
2009-04-13	46.78	48.12	46.05	47.96	439546
2009-04-14	47.25	48.84	47.25	47.69	669340
2009-04-15	47.85	48.72	46.54	48.44	723998
2009-04-16	48.81	49.00	47.14	48.58	388442
2009-04-17	48.75	49.68	47.73	49.31	388042
2009-04-20	47.94	48.39	46.57	46.65	455274
2009-04-21	46.29	49.35	46.01	49.34	357596
2009-04-22	48.33	50.66	47.70	47.85	601044
2009-04-23	47.95	48.74	46.35	48.37	419072
2009-04-24	48.75	50.20	48.10	49.47	272398
2009-04-27	48.50	49.32	47.68	47.86	257656
2009-04-28	47.17	48.24	46.60	47.18	263606
2009-04-29	47.77	49.85	47.16	49.74	280714
2009-04-30	50.00	50.76	48.88	49.23	415830
2009-05-01	49.23	50.00	48.77	49.55	208280
2009-05-04	49.86	52.11	49.62	51.97	378818
2009-05-05	51.73	52.33	50.13	50.79	311674
2009-05-06	51.97	52.00	49.89	51.11	327710
2009-05-07	51.49	51.50	48.60	48.75	319522
2009-05-08	49.48	51.89	48.75	51.78	516198
2009-05-11	50.88	51.69	50.31	50.48	562486
2009-05-12	48.02	50.36	44.09	45.60	1409958
2009-05-13	44.72	45.03	42.58	42.78	676352
2009-05-14	42.85	43.48	42.35	42.57	393988
2009-05-15	42.47	42.64	41.22	41.88	449432
2009-05-18	42.33	44.46	42.11	44.25	495976
2009-05-19	43.75	44.50	42.90	43.33	410798
2009-05-20	43.81	43.89	41.35	41.73	515710
2009-05-21	41.74	42.22	41.00	41.87	439228
2009-05-22	42.02	43.22	41.54	42.06	429304
2009-05-26	42.20	44.56	42.13	44.08	478836
2009-05-27	43.91	44.17	41.77	41.86	397474
2009-05-28	42.20	43.31	41.70	43.26	364738
2009-05-29	43.52	43.54	42.41	43.54	326188
2009-06-01	44.28	47.21	44.28	46.22	486426
2009-06-02	46.14	47.71	46.00	47.06	307832
2009-06-03	46.50	47.39	45.95	46.40	214992
2009-06-04	46.82	46.95	45.81	46.53	336212
2009-06-05	46.84	47.13	45.48	45.97	176950
2009-06-08	45.76	45.99	44.87	45.49	158814
2009-06-09	45.83	45.87	44.79	44.91	167754
2009-06-10	45.43	45.43	43.33	44.20	157480
2009-06-11	44.46	45.34	44.13	44.20	1162460
2009-06-12	45.22	46.24	44.69	45.88	657448
2009-06-15	45.28	45.83	44.63	45.08	342266
2009-06-16	45.52	45.55	43.87	43.95	210240
2009-06-17	43.84	44.50	43.05	44.26	275388
2009-06-18	44.10	45.00	44.00	44.84	142308
2009-06-19	45.46	46.20	45.30	46.20	402938
2009-06-22	45.74	45.84	43.43	43.46	238898
2009-06-23	43.92	44.19	43.02	43.09	163958
2009-06-24	43.61	44.32	43.33	44.10	158210
2009-06-25	44.19	45.40	44.17	45.40	197642
2009-06-26	45.01	46.58	44.99	46.49	858570
2009-06-29	46.56	48.13	46.52	47.68	248786
2009-06-30	47.41	48.48	47.41	48.09	199054
2009-07-01	47.99	49.00	47.99	48.78	169886
2009-07-02	48.12	48.20	46.50	46.50	248528
2009-07-06	46.43	46.56	45.14	45.96	152550
2009-07-07	46.02	46.42	44.37	44.41	188124
2009-07-08	44.45	45.06	43.43	43.85	273202
2009-07-09	44.01	46.02	43.93	45.84	230800
2009-07-10	45.94	45.98	45.18	45.84	138796
2009-07-13	46.14	48.61	46.00	48.50	258260
2009-07-14	48.50	48.63	47.65	48.52	230152
2009-07-15	48.63	50.00	48.45	49.80	298380
2009-07-16	49.68	50.49	49.43	50.26	330274
2009-07-17	50.26	50.77	49.46	49.71	412646
2009-07-20	49.71	50.59	49.71	50.36	112314
2009-07-21	50.20	50.86	49.71	50.42	146868
2009-07-22	50.24	51.15	50.17	50.65	575230
2009-07-23	50.56	51.11	49.95	50.93	287376
2009-07-24	50.70	51.05	50.09	50.57	140486
2009-07-27	50.50	51.05	49.72	50.00	235192
2009-07-28	49.52	50.00	49.33	49.76	131084
2009-07-29	49.26	50.04	49.26	49.80	156084
2009-07-30	50.11	50.60	49.86	50.02	345194
2009-07-31	49.96	50.79	49.75	49.93	263616
2009-08-03	50.59	50.65	49.11	50.18	234708
2009-08-04	49.97	50.58	49.87	50.44	228314
2009-08-05	50.55	50.88	49.57	50.66	213930
2009-08-06	50.76	51.50	50.08	51.00	298432
2009-08-07	51.64	51.98	50.50	51.24	391132
2009-08-10	50.84	51.84	50.60	51.27	222402
2009-08-11	53.16	56.36	53.16	55.13	855126
2009-08-12	55.00	56.76	54.93	55.23	404818
2009-08-13	55.72	55.88	54.64	55.19	150246
2009-08-14	54.84	54.99	53.05	53.53	327174
2009-08-17	53.04	53.06	51.58	51.69	244740
2009-08-18	51.95	52.44	51.61	52.12	148212
2009-08-19	51.38	52.60	51.36	52.44	113392
2009-08-20	52.05	52.84	52.05	52.82	128958
2009-08-21	53.35	54.27	52.96	53.18	233912
2009-08-24	53.47	53.91	53.07	53.50	193230
2009-08-25	54.21	55.37	53.81	55.32	363196
2009-08-26	54.99	55.37	53.63	54.31	194482
2009-08-27	54.44	54.86	54.01	54.84	130974
2009-08-28	55.53	57.13	55.53	56.07	303414
2009-08-31	56.00	56.53	55.72	56.30	383960
2009-09-01	56.23	57.23	55.86	56.00	427148
2009-09-02	55.67	56.23	55.18	55.37	256954
2009-09-03	55.55	56.17	55.53	56.15	146830
2009-09-04	56.00	56.30	55.58	56.20	114794
2009-09-08	56.52	57.13	56.07	57.12	156692
2009-09-09	56.01	56.73	56.00	56.68	257198
2009-09-10	56.47	56.55	55.68	56.24	1892120
2009-09-11	56.11	56.15	55.65	55.67	411032
2009-09-14	55.51	55.86	55.10	55.25	324612
2009-09-15	55.31	55.50	54.78	55.06	475546
2009-09-16	55.07	55.41	54.83	55.38	188710
2009-09-17	55.46	55.95	55.10	55.91	229818
2009-09-18	55.99	56.06	55.51	55.82	282028
2009-09-21	55.32	55.91	55.23	55.79	137670
2009-09-22	56.00	56.28	55.72	55.97	168944
2009-09-23	56.10	56.10	55.30	55.30	334038
2009-09-24	55.37	55.78	53.66	53.87	255404
2009-09-25	53.56	53.86	51.90	52.92	411422
2009-09-28	53.37	55.41	53.30	55.31	268254
2009-09-29	55.47	55.79	55.16	55.55	200890
2009-09-30	55.33	55.57	54.07	54.90	372080
2009-10-01	54.45	54.57	52.91	53.36	318790
2009-10-02	53.00	54.12	52.75	53.60	211630
2009-10-05	53.38	54.52	53.38	54.19	203758
2009-10-06	54.55	54.71	53.99	54.43	173978
2009-10-07	54.05	54.40	53.63	54.13	156244
2009-10-08	54.16	54.66	53.63	53.93	259252
2009-10-09	53.90	54.44	53.90	54.39	149214
2009-10-12	54.44	55.00	54.37	54.80	215652
2009-10-13	54.57	55.01	54.57	54.92	161080
2009-10-14	55.41	56.74	55.23	56.69	287992
2009-10-15	56.22	56.70	56.04	56.60	191060
2009-10-16	56.34	56.55	55.62	56.10	189486
2009-10-19	56.20	56.75	55.61	56.68	147678
2009-10-20	56.65	56.99	56.29	56.60	236216
2009-10-21	56.28	56.65	54.68	54.74	212394
2009-10-22	54.49	55.22	54.03	55.20	162534
2009-10-23	55.17	55.40	54.58	54.83	171214
2009-10-26	54.60	55.56	53.57	53.68	247184
2009-10-27	53.90	53.95	52.87	53.00	209352
2009-10-28	53.11	53.25	52.08	52.09	288020
2009-10-29	52.68	53.88	52.01	53.73	224568
2009-10-30	53.49	53.83	51.94	51.96	285152
2009-11-02	52.13	52.71	51.64	52.62	250258
2009-11-03	52.12	52.80	52.01	52.80	205194
2009-11-04	52.81	52.87	50.76	50.83	408180
2009-11-05	51.09	51.78	51.05	51.64	254358
2009-11-06	51.22	51.73	51.06	51.55	223084
2009-11-09	51.89	53.00	51.51	52.98	390590
2009-11-10	54.35	55.68	53.64	54.47	605064
2009-11-11	55.05	55.35	54.78	55.27	186474
2009-11-12	55.32	55.49	54.60	54.78	161602
2009-11-13	55.10	55.47	54.35	55.44	208520
2009-11-16	55.52	57.00	55.52	56.74	234196
2009-11-17	56.74	57.06	56.59	57.05	174422
2009-11-18	57.00	57.00	56.37	56.48	120010
2009-11-19	56.00	56.27	55.69	55.98	205062
2009-11-20	55.68	55.96	54.90	55.08	201782
2009-11-23	55.58	56.18	55.58	55.94	183306
2009-11-24	55.82	56.16	55.48	55.60	114030
2009-11-25	55.73	55.73	54.54	54.79	135956
2009-11-27	53.69	54.46	53.17	53.93	164840
2009-11-30	54.00	54.02	53.40	53.72	225374
2009-12-01	54.30	55.36	53.92	54.98	214246
2009-12-02	55.19	56.67	55.19	55.92	289700
2009-12-03	56.00	56.38	54.84	54.88	228248
2009-12-04	55.97	56.00	54.94	55.49	222790
2009-12-07	55.65	55.65	54.35	54.54	175262
2009-12-08	54.05	54.12	53.54	53.79	234656
2009-12-09	53.95	54.20	53.47	54.00	145906
2009-12-10	54.21	54.34	53.40	53.54	196712
2009-12-11	53.35	53.97	53.35	53.86	202354
2009-12-14	54.02	55.94	53.49	55.89	377384
2009-12-15	55.80	56.15	55.37	56.01	286126
2009-12-16	55.99	57.45	55.95	57.26	332368
2009-12-17	57.04	57.40	56.83	57.37	253418
2009-12-18	57.61	57.74	56.18	56.97	448706
2009-12-21	57.46	57.73	57.24	57.67	142710
2009-12-22	57.42	58.25	57.42	58.20	174326
2009-12-23	58.63	58.93	58.08	58.34	178466
2009-12-24	58.40	58.59	58.13	58.51	63808
2009-12-28	58.54	58.84	58.35	58.58	118290
2009-12-29	58.82	59.24	58.35	59.09	134692
2009-12-30	58.98	59.40	58.50	59.33	170470
2009-12-31	59.48	59.54	59.24	59.24	180330
2010-01-04	59.17	59.63	58.84	59.12	268440
2010-01-05	58.80	58.80	55.74	56.99	673070
2010-01-06	56.79	56.91	55.85	55.96	420460
2010-01-07	55.75	56.59	55.17	56.57	223354
2010-01-08	56.22	56.54	55.51	55.54	250186
2010-01-11	55.57	55.57	54.78	55.18	239676
2010-01-12	54.75	55.35	54.67	54.80	201508
2010-01-13	54.89	54.95	54.26	54.89	172954
2010-01-14	54.69	54.83	54.49	54.73	136836
2010-01-15	54.89	54.89	52.84	53.93	416372
2010-01-19	53.76	54.14	53.59	53.89	253508
2010-01-20	53.58	53.87	52.86	53.66	180220
2010-01-21	53.47	54.05	52.90	53.22	293646
2010-01-22	53.03	53.49	51.78	52.01	274716
2010-01-25	52.30	53.07	51.76	53.01	332108
2010-01-26	52.67	52.67	52.04	52.19	299478
2010-01-27	52.01	53.55	52.01	53.46	209478
2010-01-28	53.41	53.41	52.30	52.30	186368
2010-01-29	52.65	52.92	52.09	52.30	273170
2010-02-01	52.27	53.06	52.19	52.88	167026
2010-02-02	52.77	53.80	52.42	52.48	260448
2010-02-03	52.14	52.75	51.79	52.21	131866
2010-02-04	51.96	52.15	49.91	49.92	293580
2010-02-05	50.17	50.60	49.60	50.56	214176
2010-02-08	50.52	50.57	49.92	49.93	165434
2010-02-09	50.29	50.66	49.97	50.58	197424
2010-02-10	52.54	55.19	52.00	54.09	1350124
2010-02-11	54.09	54.34	53.63	54.08	349850
2010-02-12	53.58	54.51	53.38	54.47	431946
2010-02-16	55.16	55.16	54.01	55.02	208668
2010-02-17	55.34	55.34	54.48	54.55	203464
2010-02-18	54.75	55.00	54.20	54.91	243528
2010-02-19	55.00	56.00	55.00	55.72	265848
2010-02-22	55.73	55.97	55.06	55.10	157628
2010-02-23	55.17	55.17	54.22	54.62	312136
2010-02-24	54.63	55.28	54.62	55.21	298514
2010-02-25	54.75	55.13	54.18	54.45	208948
2010-02-26	54.50	54.85	54.20	54.70	157262
2010-03-01	55.10	55.10	54.73	55.01	185522
2010-03-02	54.98	55.56	54.95	55.38	195180
2010-03-03	55.65	55.65	54.90	55.15	290398
2010-03-04	55.11	55.55	55.08	55.25	182042
2010-03-05	55.38	55.73	55.19	55.71	277798
2010-03-08	55.48	55.84	55.40	55.66	180470
2010-03-09	55.62	55.99	55.44	55.65	179606
2010-03-10	55.75	56.20	55.29	55.54	148346
2010-03-11	55.21	56.05	55.21	55.98	136032
2010-03-12	56.03	56.03	55.20	55.38	90254
2010-03-15	55.20	55.41	54.90	55.09	195564
2010-03-16	55.05	55.13	54.85	55.07	171252
2010-03-17	55.02	55.77	54.77	55.68	323440
2010-03-18	55.53	55.85	55.42	55.70	153830
2010-03-19	55.90	55.94	55.46	55.66	321878
2010-03-22	55.23	55.65	55.20	55.53	135628
2010-03-23	55.51	55.61	55.00	55.40	125238
2010-03-24	55.20	55.46	54.89	54.92	120740
2010-03-25	55.13	55.60	54.71	54.74	113198
2010-03-26	54.78	55.02	53.66	53.83	257936
2010-03-29	53.88	53.88	52.13	52.61	356004
2010-03-30	52.77	53.63	52.21	53.56	353612
2010-03-31	53.30	53.85	53.28	53.75	290722
2010-04-01	53.99	54.04	53.83	53.99	226840
2010-04-05	53.34	53.46	52.72	52.94	471962
2010-04-06	52.78	52.78	51.97	52.06	306878
2010-04-07	52.00	52.32	51.89	52.00	490128
2010-04-08	51.81	52.25	51.59	52.23	438714
2010-04-09	52.37	52.83	52.16	52.77	379774
2010-04-12	52.95	53.07	52.58	52.68	291282
2010-04-13	52.68	53.22	52.46	53.09	156368
2010-04-14	53.28	54.07	53.25	53.89	232840
2010-04-15	54.00	54.84	53.98	54.73	197710
2010-04-16	54.80	55.10	54.15	54.55	414996
2010-04-19	54.17	55.03	54.17	54.83	261546
2010-04-20	54.99	55.13	54.71	54.86	244974
2010-04-21	54.97	55.02	54.35	54.99	172054
2010-04-22	54.46	55.89	54.35	55.83	208804
2010-04-23	55.83	56.07	55.36	55.74	220016
2010-04-26	54.30	54.45	53.00	54.41	1053300
2010-04-27	54.43	56.75	54.25	55.40	643674
2010-04-28	55.91	55.91	55.08	55.82	303522
2010-04-29	55.34	56.65	55.34	56.62	463302
2010-04-30	56.70	57.68	56.19	57.33	953246
2010-05-03	57.69	59.51	57.46	59.24	917458
2010-05-04	58.46	58.79	57.39	57.69	432746
2010-05-05	57.23	57.75	56.88	57.00	351006
2010-05-06	56.89	57.14	53.31	55.54	600680
2010-05-07	55.48	55.87	52.95	53.18	761904
2010-05-10	57.15	57.15	54.82	55.66	550104
2010-05-11	55.20	56.71	54.86	55.85	266530
2010-05-12	55.84	56.06	55.50	55.73	245682
2010-05-13	55.57	56.14	55.54	55.71	207394
2010-05-14	55.32	55.52	54.47	54.96	242706
2010-05-17	55.29	55.65	54.02	54.98	287912
2010-05-18	55.50	55.71	54.19	54.24	235936
2010-05-19	53.94	55.09	53.25	53.91	290210
2010-05-20	52.89	54.01	51.35	51.50	649626
2010-05-21	50.89	52.72	50.66	52.69	611054
2010-05-24	52.39	52.73	50.98	50.98	261748
2010-05-25	49.76	50.03	49.04	50.00	807954
2010-05-26	50.05	51.70	49.99	50.60	544048
2010-05-27	51.44	51.87	50.73	51.51	368010
2010-05-28	51.52	51.66	50.36	50.67	410118
2010-06-01	50.42	50.64	49.02	49.05	381000
2010-06-02	49.09	49.75	48.90	49.46	458260
2010-06-03	49.81	49.81	49.03	49.34	236644
2010-06-04	48.68	48.99	47.75	47.88	599988
2010-06-07	48.24	48.33	46.87	46.91	360698
2010-06-08	46.96	47.29	45.43	46.25	737712
2010-06-09	46.65	46.65	45.64	45.74	423654
2010-06-10	46.45	46.62	45.10	45.40	668524
2010-06-11	45.18	45.70	45.15	45.54	803914
2010-06-14	45.88	45.89	44.88	45.00	343748
2010-06-15	44.96	45.71	44.62	45.04	453312
2010-06-16	44.54	46.08	44.50	45.29	398716
2010-06-17	45.21	45.60	44.66	44.94	357970
2010-06-18	44.85	45.18	43.65	44.56	364984
2010-06-21	45.52	46.56	44.53	44.78	390152
2010-06-22	44.77	45.54	44.77	45.01	383150
2010-06-23	45.09	47.23	44.75	46.78	1151146
2010-06-24	46.63	47.42	46.10	46.28	561880
2010-06-25	46.49	46.70	45.72	46.36	428242
2010-06-28	46.57	46.62	45.88	46.17	219522
2010-06-29	45.68	45.68	43.33	43.55	481602
2010-06-30	43.45	44.19	43.05	43.39	750196
2010-07-01	44.31	44.37	42.68	43.71	666490
2010-07-02	43.94	44.00	43.03	43.19	450774
2010-07-06	43.55	43.99	42.88	43.30	424278
2010-07-07	43.47	44.62	43.31	44.58	540650
2010-07-08	44.89	45.56	44.75	45.10	508464
2010-07-09	45.16	46.11	45.16	46.02	426276
2010-07-12	45.99	46.04	45.32	45.68	327248
2010-07-13	46.20	47.23	46.20	47.04	310412
2010-07-14	47.03	47.11	46.21	46.57	271030
2010-07-15	46.82	46.82	45.44	46.08	471320
2010-07-16	45.64	45.85	44.38	44.44	451094
2010-07-19	44.50	44.90	44.14	44.80	192718
2010-07-20	44.23	45.37	44.02	45.32	266660
2010-07-21	45.60	45.77	44.43	44.49	274108
2010-07-22	45.05	45.81	45.05	45.75	329946
2010-07-23	45.50	47.02	45.45	46.39	341552
2010-07-26	46.65	48.14	46.40	48.14	264130
2010-07-27	48.25	48.53	47.15	47.61	265338
2010-07-28	47.42	47.82	46.60	46.76	127022
2010-07-29	46.96	47.32	46.10	46.85	186096
2010-07-30	46.26	46.75	45.61	46.34	233816
2010-08-02	46.81	47.90	46.65	47.88	269442
2010-08-03	47.68	48.04	47.29	47.52	287422
2010-08-04	47.60	48.11	47.47	48.04	221370
2010-08-05	47.74	48.13	47.57	47.66	142488
2010-08-06	47.16	47.58	45.79	46.18	429646
2010-08-09	46.21	46.98	45.99	46.91	396318
2010-08-10	46.65	47.00	43.83	44.65	499548
2010-08-11	44.18	45.26	43.54	45.20	647186
2010-08-12	44.55	46.32	44.47	45.92	457428
2010-08-13	45.74	45.94	45.09	45.20	273912
2010-08-16	44.97	45.66	44.91	45.19	168128
2010-08-17	45.48	46.37	45.21	46.20	238006
2010-08-18	46.25	46.95	45.93	46.05	159290
2010-08-19	45.96	46.22	45.30	45.34	259918
2010-08-20	45.17	45.92	44.87	45.70	181202
2010-08-23	46.02	46.16	45.45	45.56	150774
2010-08-24	45.15	45.81	44.87	45.09	174634
2010-08-25	45.00	45.72	44.75	45.50	166446
2010-08-26	45.52	45.80	45.14	45.19	141430
2010-08-27	45.48	46.02	44.91	45.93	138482
2010-08-30	45.69	45.91	44.30	44.33	178034
2010-08-31	44.26	44.56	43.08	43.28	320780
2010-09-01	43.71	45.08	43.69	45.08	199252
2010-09-02	44.92	45.89	44.57	45.73	166552
2010-09-03	46.16	47.70	45.90	47.61	233212
2010-09-07	47.32	47.45	46.44	46.80	156922
2010-09-08	46.77	47.28	46.61	47.15	128256
2010-09-09	47.73	47.83	47.16	47.34	134358
2010-09-10	47.25	47.46	46.57	47.42	218782
2010-09-13	47.96	49.10	47.70	49.02	224322
2010-09-14	48.75	49.17	48.62	48.65	101742
2010-09-15	48.49	49.25	48.16	49.13	164522
2010-09-16	49.06	49.21	47.96	48.89	263594
2010-09-17	49.18	49.34	48.56	48.83	352482
2010-09-20	48.80	49.79	48.22	49.76	282934
2010-09-21	49.57	50.00	49.35	49.54	329810
2010-09-22	49.13	49.63	47.60	47.95	265172
2010-09-23	47.71	47.80	46.96	47.11	329708
2010-09-24	47.83	48.34	47.55	48.33	291282
2010-09-27	48.48	48.48	47.89	48.00	138110
2010-09-28	48.22	48.39	47.53	48.27	282626
2010-09-29	48.23	48.23	45.77	46.57	467910
2010-09-30	46.93	47.96	46.04	46.29	384288
2010-10-01	46.81	46.96	45.90	46.59	207768
2010-10-04	46.52	46.71	44.75	45.30	324282
2010-10-05	45.78	47.21	45.05	47.20	302910
2010-10-06	47.25	47.26	47.08	47.20	253772
2010-10-07	47.50	47.50	45.12	45.21	427992
2010-10-08	45.35	45.40	44.57	45.14	369058
2010-10-11	45.24	45.30	44.53	44.85	241854
2010-10-12	44.65	44.88	43.88	44.61	241958
2010-10-13	44.95	46.18	44.75	45.98	360842
2010-10-14	46.06	46.36	45.63	46.33	300526
2010-10-15	46.57	46.96	45.86	46.65	423256
2010-10-18	46.65	47.67	46.50	47.25	275952
2010-10-19	46.54	47.42	46.16	46.46	181698
2010-10-20	46.76	46.89	46.06	46.60	109252
2010-10-21	46.94	47.56	46.26	46.75	199254
2010-10-22	46.77	47.13	46.39	46.99	130942
2010-10-25	47.09	47.47	46.63	46.72	152092
2010-10-26	46.34	46.84	46.27	46.61	75860
2010-10-27	46.26	47.56	46.26	47.50	133964
2010-10-28	47.81	47.81	46.71	46.80	136692
2010-10-29	46.63	47.60	46.44	47.39	134112
2010-11-01	47.56	47.71	46.38	46.87	107172
2010-11-02	47.33	48.12	47.32	48.10	132742
2010-11-03	48.17	48.55	47.96	48.50	159884
2010-11-04	49.12	50.11	48.66	50.10	385330
2010-11-05	50.09	51.06	49.97	50.42	182750
2010-11-08	50.32	50.58	49.52	49.60	282432
2010-11-09	51.00	54.41	50.72	53.79	821470
2010-11-10	54.15	54.79	53.13	54.75	442262
2010-11-11	54.39	54.69	53.47	54.65	302850
2010-11-12	54.14	54.59	53.20	53.62	322406
2010-11-15	53.65	53.97	52.97	53.21	272266
2010-11-16	52.72	53.23	52.72	53.00	270358
2010-11-17	53.12	53.28	52.00	52.40	167024
2010-11-18	53.07	53.48	52.59	53.16	136516
2010-11-19	53.01	53.43	53.01	53.26	135132
2010-11-22	53.00	53.44	53.00	53.27	151496
2010-11-23	52.81	53.08	52.26	52.28	220126
2010-11-24	52.69	53.66	52.50	53.66	252580
2010-11-26	53.19	53.59	53.00	53.13	42136
2010-11-29	52.69	53.13	51.75	52.01	332270
2010-11-30	51.66	52.21	51.48	51.83	322110
2010-12-01	52.77	54.19	52.53	53.85	339778
2010-12-02	55.54	57.36	55.13	57.06	818898
2010-12-03	56.74	57.27	56.44	57.20	276746
2010-12-06	57.12	57.95	57.12	57.80	189084
2010-12-07	58.14	58.65	57.86	58.31	427334
2010-12-08	58.42	58.65	57.98	58.07	222052
2010-12-09	58.45	58.95	58.16	58.82	271606
2010-12-10	58.87	59.34	58.71	59.32	229644
2010-12-13	59.38	59.40	58.87	59.10	224828
2010-12-14	59.32	59.51	59.08	59.50	164700
2010-12-15	59.45	60.12	59.33	59.52	299114
2010-12-16	59.53	59.86	59.12	59.85	142508
2010-12-17	59.70	61.23	59.55	61.23	421042
2010-12-20	61.27	61.61	60.77	61.40	326398
2010-12-21	61.73	62.59	61.45	62.05	173614
2010-12-22	62.10	62.25	61.78	62.00	153952
2010-12-23	62.10	62.83	61.84	62.20	139900
2010-12-27	61.98	62.84	61.90	62.84	82662
2010-12-28	62.83	63.13	62.17	62.65	198588
2010-12-29	62.71	62.83	62.27	62.68	153848
2010-12-30	62.52	62.67	62.27	62.30	102264
2010-12-31	62.27	62.68	62.02	62.04	154356
2011-01-03	62.50	63.41	62.17	63.01	299708
2011-01-04	63.32	63.32	61.10	61.23	402148
2011-01-05	61.02	62.62	61.02	62.40	221906
2011-01-06	62.52	62.70	62.27	62.41	135820
2011-01-07	62.60	62.78	62.25	62.59	237964
2011-01-10	62.23	63.60	61.61	63.39	298282
2011-01-11	63.62	64.16	62.87	63.29	304562
2011-01-12	63.79	64.51	63.37	64.32	176970
2011-01-13	64.42	64.63	64.13	64.63	153530
2011-01-14	63.60	64.03	62.59	63.12	591354
2011-01-18	62.62	63.35	62.34	63.12	186864
2011-01-19	62.81	63.18	62.29	62.29	283146
2011-01-20	61.96	62.95	61.32	62.85	391900
2011-01-21	62.89	63.82	62.50	63.65	294354
2011-01-24	63.54	64.46	63.31	63.69	256048
2011-01-25	63.30	63.92	63.21	63.91	267514
2011-01-26	63.96	66.10	63.60	65.86	570938
2011-01-27	65.74	65.94	64.96	65.42	256474
2011-01-28	65.29	65.42	63.79	63.81	244240
2011-01-31	64.11	64.62	63.59	64.16	211518
2011-02-01	64.40	65.75	64.20	65.53	244986
2011-02-02	65.19	66.62	65.16	65.74	207006
2011-02-03	65.60	66.07	64.46	66.05	263802
2011-02-04	66.03	66.03	65.11	65.35	164326
2011-02-07	65.36	66.85	65.28	66.25	268974
2011-02-08	66.32	66.36	65.66	65.95	225258
2011-02-09	65.62	65.68	64.97	65.25	219374
2011-02-10	65.00	65.91	65.00	65.76	197724
2011-02-11	65.51	66.26	65.51	66.12	292250
2011-02-14	65.99	66.28	65.73	66.15	315744
2011-02-15	71.75	73.20	71.00	71.88	1479034
2011-02-16	72.00	73.95	71.59	73.53	493028
2011-02-17	73.08	74.69	72.49	73.94	510374
2011-02-18	74.00	74.59	72.53	74.04	604668
2011-02-22	73.07	73.41	71.94	72.00	462924
2011-02-23	71.85	72.30	69.35	70.00	343716
2011-02-24	70.04	70.40	69.01	69.98	368106
2011-02-25	69.68	72.11	69.50	72.11	406912
2011-02-28	72.02	72.91	71.14	71.74	198460
2011-03-01	71.86	72.29	70.27	70.62	280738
2011-03-02	70.42	71.76	70.04	71.27	180726
2011-03-03	71.55	74.73	71.55	73.46	384634
2011-03-04	73.41	73.41	71.84	73.06	244526
2011-03-07	73.53	74.24	72.92	72.98	431084
2011-03-08	73.49	74.91	72.41	74.40	186476
2011-03-09	74.17	74.61	72.50	73.05	256146
2011-03-10	72.54	72.54	70.97	71.62	256008
2011-03-11	71.44	72.17	70.80	71.80	148988
2011-03-14	71.06	71.43	69.87	70.91	197024
2011-03-15	69.26	70.16	68.97	69.66	314702
2011-03-16	69.44	70.13	68.67	68.95	224996
2011-03-17	70.17	70.99	69.73	70.00	437586
2011-03-18	70.71	71.52	70.30	70.40	440426
2011-03-21	71.34	72.73	71.06	72.16	311694
2011-03-22	72.23	72.60	71.46	72.10	206350
2011-03-23	72.01	72.01	70.41	71.15	249236
2011-03-24	71.54	72.04	70.96	71.63	229474
2011-03-25	71.93	72.25	71.28	71.82	213520
2011-03-28	71.89	72.00	71.42	71.58	154400
2011-03-29	71.43	71.70	70.21	71.25	235746
2011-03-30	71.60	71.88	70.97	71.82	266696
2011-03-31	71.59	71.86	71.55	71.79	201188
2011-04-01	72.11	72.89	71.46	71.92	305624
2011-04-04	71.91	72.50	71.45	72.32	131810
2011-04-05	72.03	72.73	71.71	72.20	96942
2011-04-06	48.38	48.91	47.92	48.37	219304
2011-04-07	48.57	48.75	47.80	47.97	180662
2011-04-08	48.10	48.43	47.00	47.16	194554
2011-04-11	47.15	47.36	46.71	47.06	124682
2011-04-12	46.68	47.00	45.66	46.18	313452
2011-04-13	46.36	46.58	45.46	45.82	240297
2011-04-14	45.75	46.13	45.39	45.96	135538
2011-04-15	45.95	46.35	45.41	46.23	238703
2011-04-18	45.55	45.55	44.58	45.09	237790
2011-04-19	45.21	45.34	44.44	44.78	236546
2011-04-20	45.33	45.73	45.12	45.59	200425
2011-04-21	45.94	46.02	45.42	45.68	107460
2011-04-25	44.41	45.67	44.41	45.29	123518
2011-04-26	45.37	46.93	45.29	46.54	234502
2011-04-27	46.51	46.53	46.00	46.24	376192
2011-04-28	46.24	46.26	45.89	46.10	152924
2011-04-29	46.18	46.65	45.66	45.68	200752
2011-05-02	45.68	45.74	44.89	44.95	293422
2011-05-03	44.80	44.86	44.29	44.54	448821
2011-05-04	44.61	44.70	43.86	44.06	209858
2011-05-05	43.85	44.07	42.96	43.23	288611
2011-05-06	43.80	44.00	43.19	43.22	211549
2011-05-09	43.20	44.11	42.81	43.01	601425
2011-05-10	42.61	44.04	42.00	42.72	1279869
2011-05-11	42.48	42.69	41.49	41.62	479343
2011-05-12	41.46	42.44	41.32	42.41	630114
2011-05-13	42.34	42.43	40.38	40.59	587067
2011-05-16	40.31	40.57	39.81	39.83	437380
2011-05-17	39.52	39.82	39.18	39.56	484012
2011-05-18	39.55	40.25	39.45	40.12	457271
2011-05-19	40.45	40.45	40.10	40.35	513468
2011-05-20	40.19	40.52	39.73	39.76	409574
2011-05-23	39.48	39.96	38.78	39.14	567970
2011-05-24	39.19	39.26	38.44	38.57	292320
2011-05-25	38.41	38.83	38.29	38.71	421611
2011-05-26	38.69	38.83	38.37	38.80	322041
2011-05-27	39.03	39.46	38.84	39.38	204696
2011-05-31	39.77	40.31	39.77	40.27	1008496
2011-06-01	40.10	40.20	38.14	38.20	525855
2011-06-02	38.20	38.35	37.62	37.95	351080
2011-06-03	37.36	37.66	36.75	36.80	542396
2011-06-06	38.20	38.35	37.08	37.20	788959
2011-06-07	37.48	37.65	37.06	37.51	416435
2011-06-08	36.60	36.80	36.00	36.60	1168691
2011-06-09	36.60	37.63	36.40	37.24	912228
2011-06-10	37.12	37.26	35.86	35.99	1181014
2011-06-13	36.22	36.26	35.64	36.20	785439
2011-06-14	36.64	37.09	36.38	36.92	445598
2011-06-15	36.52	36.64	35.43	35.57	661479
2011-06-16	35.52	36.16	35.36	35.61	561990
2011-06-17	35.98	35.98	35.24	35.38	1274958
2011-06-20	35.29	35.69	35.15	35.50	419761
2011-06-21	35.82	36.69	35.49	36.67	455407
2011-06-22	36.35	38.73	36.35	37.54	1397197
2011-06-23	37.05	37.20	35.96	36.26	893597
2011-06-24	36.23	36.39	35.45	35.70	789046
2011-06-27	35.64	36.07	35.50	35.81	224797
2011-06-28	35.51	35.89	34.97	35.15	685039
2011-06-29	35.41	35.77	35.03	35.61	486069
2011-06-30	35.68	36.08	35.47	35.86	336606
2011-07-01	35.78	36.46	35.75	36.46	392769
2011-07-05	36.32	36.50	36.05	36.22	354963
2011-07-06	36.04	36.23	35.62	35.69	300670
2011-07-07	36.10	36.81	35.76	36.78	589744
2011-07-08	36.19	37.48	36.18	37.46	1374923
2011-07-11	36.95	37.19	36.45	36.60	1002963
2011-07-12	36.60	37.17	36.60	37.01	745074
2011-07-13	37.29	37.80	37.09	37.52	725189
2011-07-14	37.70	37.74	36.63	36.76	547366
2011-07-15	36.90	37.21	36.83	37.19	678346
2011-07-18	37.10	37.23	36.24	36.50	679329
2011-07-19	36.74	36.98	36.45	36.97	296096
2011-07-20	37.00	37.50	36.92	37.44	486691
2011-07-21	37.71	39.90	37.57	39.84	1041256
2011-07-22	39.84	40.44	39.62	40.37	819893
2011-07-25	39.75	40.10	39.69	39.69	410108
2011-07-26	39.77	40.12	39.39	40.03	360962
2011-07-27	39.79	39.98	37.90	37.90	571438
2011-07-28	37.90	38.49	37.69	37.73	330819
2011-07-29	37.48	38.18	37.11	37.96	468413
2011-08-01	38.60	38.72	37.61	38.09	478028
2011-08-02	38.05	38.18	36.58	36.60	531001
2011-08-03	36.59	37.14	36.15	36.94	801232
2011-08-04	36.35	36.73	34.15	34.17	1042871
2011-08-05	34.66	34.75	32.59	32.73	1671878
2011-08-08	32.49	32.49	29.44	29.48	1448103
2011-08-09	30.21	30.54	26.24	28.60	2654663
2011-08-10	27.89	28.05	23.09	25.88	3995689
2011-08-11	26.03	29.39	25.54	29.06	1990219
2011-08-12	29.35	29.97	28.20	28.58	838460
2011-08-15	28.96	30.14	28.94	30.06	664290
2011-08-16	29.69	29.80	28.82	29.50	827718
2011-08-17	29.78	30.36	29.45	29.81	491686
2011-08-18	28.66	28.66	27.31	27.51	1153876
2011-08-19	26.89	28.13	26.79	26.93	622748
2011-08-22	27.90	28.06	26.91	27.04	531205
2011-08-23	27.05	28.36	26.74	28.22	470950
2011-08-24	28.24	28.96	28.09	28.86	440547
2011-08-25	29.31	29.71	27.60	27.79	519234
2011-08-26	27.53	29.80	27.30	29.03	664458
2011-08-29	29.37	30.63	29.37	30.61	314843
2011-08-30	30.40	30.72	29.80	30.31	267942
2011-08-31	30.56	30.71	29.68	30.08	487000
2011-09-01	30.18	30.24	28.80	28.91	447938
2011-09-02	28.08	28.30	27.52	27.59	497650
2011-09-06	26.83	27.98	26.37	27.85	950055
2011-09-07	28.35	29.49	28.34	29.34	407607
2011-09-08	29.01	29.19	28.05	28.16	305342
2011-09-09	27.75	27.95	26.82	27.13	459908
2011-09-12	26.60	27.82	26.35	27.79	342994
2011-09-13	27.92	29.02	27.51	28.52	594961
2011-09-14	28.86	29.60	27.86	29.08	443428
2011-09-15	29.41	29.62	28.76	29.31	374738
2011-09-16	29.31	29.59	28.47	28.91	353658
2011-09-19	28.26	28.27	27.43	27.84	314345
2011-09-20	28.25	28.33	27.37	27.39	319165
2011-09-21	27.42	27.52	25.91	25.92	663226
2011-09-22	25.09	25.96	24.83	25.55	655011
2011-09-23	25.47	26.48	25.24	26.19	374901
2011-09-26	26.52	26.67	25.20	26.53	434710
2011-09-27	27.20	28.29	27.15	27.46	631330
2011-09-28	27.53	27.71	26.43	26.56	498333
2011-09-29	27.59	28.20	26.96	27.99	369777
2011-09-30	27.38	27.72	26.52	26.56	495556
2011-10-03	26.41	26.83	24.37	24.38	717338
2011-10-04	24.24	26.65	23.72	26.56	726530
2011-10-05	26.69	27.33	26.12	27.06	349990
2011-10-06	26.90	28.51	26.31	28.48	402318
2011-10-07	28.59	28.68	26.76	27.22	393117
2011-10-10	27.94	29.11	27.90	29.10	340803
2011-10-11	28.76	29.60	28.48	29.12	269843
2011-10-12	29.41	30.72	29.27	30.31	446849
2011-10-13	29.98	30.11	28.99	29.90	318193
2011-10-14	30.19	30.30	29.13	29.92	225905
2011-10-17	29.54	29.70	28.78	28.91	306865
2011-10-18	28.97	30.18	28.65	29.85	421704
2011-10-19	29.69	29.95	28.90	28.94	430283
2011-10-20	29.14	29.47	28.42	29.18	439893
2011-10-21	29.91	30.57	29.75	30.55	408150
2011-10-24	30.62	31.98	30.62	31.97	516929
2011-10-25	31.60	31.74	30.21	30.29	263215
2011-10-26	30.89	31.39	29.95	31.19	368500
2011-10-27	32.18	34.50	31.88	32.74	1003529
2011-10-28	33.24	33.71	32.90	33.23	795261
2011-10-31	32.63	32.99	31.85	31.87	433035
2011-11-01	30.10	31.09	29.86	30.27	519012
2011-11-02	30.96	31.15	29.81	30.88	532792
2011-11-03	31.20	32.24	29.95	31.90	626928
2011-11-04	31.46	31.89	30.55	31.63	453619
2011-11-07	31.56	31.65	30.56	31.27	287433
2011-11-08	31.44	32.15	31.31	32.07	359871
2011-11-09	30.91	31.31	30.06	30.45	616452
2011-11-10	30.50	31.16	29.82	30.00	829298
2011-11-11	30.14	31.12	30.13	31.09	583111
2011-11-14	30.82	31.23	30.41	30.66	437696
2011-11-15	30.41	31.79	29.98	31.56	456796
2011-11-16	31.20	31.42	30.52	30.61	482106
2011-11-17	31.00	31.98	30.57	31.43	976220
2011-11-18	31.76	32.70	31.47	31.57	1011006
2011-11-21	30.74	30.94	30.12	30.58	478340
2011-11-22	30.65	31.08	30.18	30.25	252206
2011-11-23	30.00	30.10	29.02	29.23	383383
2011-11-25	29.11	29.74	29.00	29.15	157457
2011-11-28	30.32	31.00	30.11	30.58	415571
2011-11-29	30.55	31.40	30.31	30.82	344104
2011-11-30	32.04	32.21	31.08	31.70	1057717
2011-12-01	31.46	31.70	30.80	31.21	449148
2011-12-02	31.75	32.28	30.89	31.01	707508
2011-12-05	31.58	31.90	31.31	31.66	598812
2011-12-06	31.60	32.02	31.30	31.89	532166
2011-12-07	31.59	32.04	31.14	31.92	443725
2011-12-08	31.86	31.86	30.40	30.47	305389
2011-12-09	30.66	31.67	30.48	31.50	509042
2011-12-12	30.96	30.97	29.89	30.35	356535
2011-12-13	30.72	31.21	29.33	29.64	266962
2011-12-14	29.38	29.38	28.71	29.06	333751
2011-12-15	29.48	29.72	28.92	29.31	294556
2011-12-16	29.52	30.24	29.35	29.82	650842
2011-12-19	30.04	30.31	29.00	29.12	358257
2011-12-20	29.71	31.24	29.44	31.15	425529
2011-12-21	31.08	31.13	30.06	30.90	195509
2011-12-22	31.03	32.28	31.02	32.11	371055
2011-12-23	32.35	32.35	32.01	32.33	197903
2011-12-27	32.24	32.56	32.17	32.33	174228
2011-12-28	32.30	32.30	31.53	31.55	190198
2011-12-29	31.66	32.65	31.62	32.57	246834
2011-12-30	32.41	32.53	32.05	32.05	204792
2012-01-03	32.82	33.74	32.77	33.51	473238
2012-01-04	33.19	33.40	32.44	32.67	314632
2012-01-05	32.43	33.07	32.02	33.07	494094
2012-01-06	33.03	33.33	32.65	33.24	357013
2012-01-09	33.51	33.88	33.16	33.27	351133
2012-01-10	33.82	34.03	33.47	33.94	354013
2012-01-11	33.68	33.81	33.37	33.39	430879
2012-01-12	33.56	33.56	32.74	33.04	369941
2012-01-13	32.60	32.93	32.35	32.49	233719
2012-01-17	33.71	34.04	32.92	33.15	727297
2012-01-18	33.25	33.62	32.53	33.62	528468
2012-01-19	33.93	36.31	33.71	36.08	706789
2012-01-20	36.07	37.35	36.04	37.21	592742
2012-01-23	37.19	37.41	36.91	37.12	365458
2012-01-24	36.57	36.93	35.90	36.89	466056
2012-01-25	36.46	36.60	35.79	36.09	368727
2012-01-26	36.29	36.40	35.62	36.06	332861
2012-01-27	35.83	37.15	35.83	36.51	479817
2012-01-30	36.05	36.76	35.95	36.45	301410
2012-01-31	36.55	36.62	35.69	36.06	492347
2012-02-01	36.51	36.95	36.31	36.66	711756
2012-02-02	36.55	36.68	36.20	36.46	416601
2012-02-03	36.98	38.26	36.90	38.19	578666
2012-02-06	37.84	38.36	37.77	38.25	392003
2012-02-07	38.07	38.30	37.83	37.85	336773
2012-02-08	37.95	38.01	37.47	37.56	194801
2012-02-09	37.79	37.98	37.15	37.27	429187
2012-02-10	36.75	37.15	36.45	36.48	340817
2012-02-13	37.09	37.09	36.73	36.87	369168
2012-02-14	36.63	36.89	36.37	36.60	310640
2012-02-15	36.85	36.88	35.82	36.01	610910
2012-02-16	36.25	39.74	36.11	39.56	1038714
2012-02-17	39.84	39.84	38.80	38.91	466257
2012-02-21	38.88	39.01	38.63	38.85	359942
2012-02-22	38.78	38.92	38.22	38.23	338028
2012-02-23	38.20	38.51	37.86	38.43	374822
2012-02-24	38.35	38.44	38.04	38.08	308543
2012-02-27	37.64	38.51	37.63	38.51	372758
2012-02-28	38.56	38.65	37.80	37.91	228773
2012-02-29	37.95	38.15	37.48	37.53	306543
2012-03-01	37.76	37.98	37.46	37.66	322368
2012-03-02	37.73	37.74	36.41	36.42	313482
2012-03-05	36.24	36.49	35.99	36.29	185369
2012-03-06	35.80	36.05	35.03	35.11	279071
2012-03-07	35.30	35.33	35.10	35.21	274891
2012-03-08	35.57	35.71	34.99	35.66	263683
2012-03-09	35.77	36.53	35.55	36.34	237309
2012-03-12	36.36	36.36	35.61	35.79	173258
2012-03-13	36.20	37.53	35.94	37.49	401848
2012-03-14	37.53	37.54	36.79	36.94	234670
2012-03-15	37.04	37.90	36.86	37.90	224520
2012-03-16	38.09	38.09	37.46	37.61	348192
2012-03-19	37.60	39.00	37.39	38.64	471045
2012-03-20	38.41	38.64	38.08	38.18	341902
2012-03-21	38.21	38.37	37.89	38.01	230142
2012-03-22	37.53	37.62	36.94	37.48	299835
2012-03-23	37.49	38.82	37.31	38.80	402768
2012-03-26	39.29	39.81	39.20	39.76	431736
2012-03-27	39.70	39.79	38.96	39.05	262117
2012-03-28	39.03	39.25	38.30	38.83	321424
2012-03-29	38.37	38.53	37.44	37.78	306943
2012-03-30	38.21	38.21	37.37	37.84	296932
2012-04-02	37.68	38.65	37.61	38.59	342874
2012-04-03	38.42	38.52	37.99	38.30	314857
2012-04-04	37.74	37.96	37.12	37.19	255147
2012-04-05	37.08	37.55	36.96	37.52	276199
2012-04-09	36.87	37.04	36.45	36.72	269255
2012-04-10	36.45	36.68	35.84	35.94	415657
2012-04-11	36.45	36.66	35.98	36.25	286963
2012-04-12	36.21	37.02	36.17	36.90	191810
2012-04-13	36.64	36.92	35.52	35.52	240301
2012-04-16	35.80	35.86	35.06	35.45	293813
2012-04-17	35.81	36.09	35.46	35.92	564000
2012-04-18	35.78	35.87	35.24	35.61	344636
2012-04-19	35.73	35.90	35.13	35.45	309794
2012-04-20	35.84	35.98	35.27	35.33	259920
2012-04-23	34.66	34.81	34.28	34.52	312943
2012-04-24	34.52	35.20	34.25	35.04	432141
2012-04-25	35.56	35.73	35.26	35.58	347910
2012-04-26	35.44	36.24	35.43	36.12	230120
2012-04-27	36.37	36.69	36.04	36.64	246666
2012-04-30	36.51	36.59	36.32	36.42	235780
2012-05-01	36.31	37.08	36.27	36.55	395071
2012-05-02	36.14	36.99	36.07	36.56	397862
2012-05-03	36.43	36.59	36.27	36.37	407637
2012-05-04	36.09	36.28	35.74	36.00	387765
2012-05-07	35.79	36.27	35.70	36.07	293772
2012-05-08	35.74	36.42	35.59	36.32	481825
2012-05-09	35.74	36.23	35.53	35.89	513060
2012-05-10	35.60	35.88	33.45	34.00	1200993
2012-05-11	33.96	34.53	33.55	34.33	651448
2012-05-14	33.83	34.00	33.22	33.48	529505
2012-05-15	33.49	33.60	33.28	33.39	314810
2012-05-16	33.49	33.82	32.82	32.85	290390
2012-05-17	32.78	32.93	32.15	32.42	407026
2012-05-18	32.36	32.53	31.10	31.21	527682
2012-05-21	31.28	31.75	31.04	31.51	731935
2012-05-22	31.58	32.63	31.58	32.16	421897
2012-05-23	31.80	32.42	31.75	32.35	496641
2012-05-24	32.47	32.54	31.80	32.25	241832
2012-05-25	32.22	32.39	31.97	32.16	178942
2012-05-29	32.51	32.61	32.07	32.55	306957
2012-05-30	32.15	32.26	31.53	31.53	482206
2012-05-31	31.51	32.09	31.22	31.79	531637
2012-06-01	31.18	31.84	30.10	30.18	502151
2012-06-04	30.30	30.49	29.36	29.75	370097
2012-06-05	29.63	30.34	29.33	30.27	285660
2012-06-06	30.44	31.24	30.22	31.20	366973
2012-06-07	31.43	31.82	30.83	30.84	334796
2012-06-08	30.74	31.20	30.20	31.15	415732
2012-06-11	31.60	31.63	30.59	30.67	411833
2012-06-12	30.70	30.95	30.31	30.88	271219
2012-06-13	30.83	31.10	29.88	30.03	384916
2012-06-14	30.01	30.21	29.66	30.03	350352
2012-06-15	30.09	31.41	30.00	31.35	458077
2012-06-18	31.06	31.18	30.53	30.88	309611
2012-06-19	31.13	31.88	30.88	31.72	374486
2012-06-20	31.62	31.88	31.17	31.38	222159
2012-06-21	31.35	31.42	29.96	30.07	300973
2012-06-22	30.37	30.89	30.04	30.69	554037
2012-06-25	30.01	30.12	29.36	29.53	256624
2012-06-26	29.64	30.33	29.64	30.00	267281
2012-06-27	30.13	30.55	30.02	30.37	150554
2012-06-28	29.98	30.49	29.80	30.32	275313
2012-06-29	31.11	31.24	30.32	30.90	499357
2012-07-02	30.92	31.39	30.27	31.39	286118
2012-07-03	31.29	31.91	31.26	31.88	116766
2012-07-05	31.74	31.95	31.31	31.38	160189
2012-07-06	30.92	31.23	30.63	30.82	196665
2012-07-09	30.66	30.66	29.63	30.55	380108
2012-07-10	30.74	30.84	29.65	29.80	169785
2012-07-11	29.90	30.51	29.86	30.43	183478
2012-07-12	30.12	30.38	29.87	30.15	171205
2012-07-13	30.21	31.19	30.21	31.15	200511
2012-07-16	30.95	31.15	30.58	30.87	216034
2012-07-17	31.22	31.24	30.31	31.03	210400
2012-07-18	30.91	31.33	30.67	30.88	175687
2012-07-19	30.89	30.89	30.23	30.45	168951
2012-07-20	30.13	30.47	29.92	30.29	387606
2012-07-23	29.58	29.58	28.89	29.18	150052
2012-07-24	29.32	29.33	28.10	28.47	229821
2012-07-25	28.78	28.86	28.42	28.75	161213
2012-07-26	29.35	29.47	28.46	28.72	202054
2012-07-27	28.92	30.24	28.74	30.15	277768
2012-07-30	30.13	30.54	30.13	30.34	148488
2012-07-31	30.15	30.61	30.08	30.10	242919
2012-08-01	30.19	30.35	29.37	29.43	605389
2012-08-02	29.01	29.38	28.62	28.83	358802
2012-08-03	29.20	30.48	28.99	30.21	448442
2012-08-06	30.20	30.75	30.15	30.27	197432
2012-08-07	30.47	31.13	30.27	30.40	455711
2012-08-08	30.29	30.70	30.21	30.42	300537
2012-08-09	29.15	30.85	29.00	30.70	715652
2012-08-10	30.55	30.82	29.83	30.24	371360
2012-08-13	30.25	30.32	29.82	30.08	346466
2012-08-14	30.20	30.40	29.95	30.13	348753
2012-08-15	30.17	30.79	30.15	30.64	343229
2012-08-16	30.58	31.25	30.35	31.17	308855
2012-08-17	31.08	31.36	30.98	31.32	200412
2012-08-20	31.17	31.56	30.91	31.52	273106
2012-08-21	31.62	32.91	31.56	32.66	702664
2012-08-22	32.64	32.82	32.38	32.62	321015
2012-08-23	32.60	32.65	32.16	32.35	285136
2012-08-24	32.17	32.80	32.17	32.61	205967
2012-08-27	32.80	32.80	32.17	32.27	202422
2012-08-28	32.19	32.75	32.17	32.67	217152
2012-08-29	32.70	33.22	32.67	33.14	324492
2012-08-30	33.05	33.10	32.58	32.75	218191
2012-08-31	33.14	33.20	32.58	32.68	244822
2012-09-04	32.75	33.38	32.55	33.25	375315
2012-09-05	33.16	33.35	32.96	33.04	241821
2012-09-06	33.36	34.28	33.21	34.25	353662
2012-09-07	34.47	34.70	34.36	34.57	191612
2012-09-10	34.42	34.58	34.01	34.11	245678
2012-09-11	34.23	34.95	34.12	34.85	241411
2012-09-12	34.65	35.38	34.65	35.06	214060
2012-09-13	35.07	35.91	34.73	35.71	256191
2012-09-14	35.72	36.44	35.71	36.30	267423
2012-09-17	36.00	36.30	35.40	35.66	265083
2012-09-18	35.65	35.67	35.28	35.45	177724
2012-09-19	35.55	35.62	35.17	35.17	184986
2012-09-20	34.82	34.94	34.29	34.66	207199
2012-09-21	35.10	35.13	34.57	34.70	729949
2012-09-24	34.44	35.24	34.44	35.08	264512
2012-09-25	35.34	35.56	33.98	34.00	257709
2012-09-26	34.02	34.08	33.55	33.58	306485
2012-09-27	33.84	34.10	33.66	34.07	201618
2012-09-28	33.79	33.96	33.57	33.60	217212
2012-10-01	33.92	34.58	33.78	34.30	329078
2012-10-02	34.40	34.45	34.10	34.23	203585
2012-10-03	34.24	34.33	33.88	33.92	209152
2012-10-04	34.16	34.35	33.86	34.35	209363
2012-10-05	34.60	35.18	34.23	34.42	281573
2012-10-08	34.10	34.32	33.81	33.89	160914
2012-10-09	33.82	33.86	33.19	33.23	265226
2012-10-10	33.24	33.25	32.44	32.50	426238
2012-10-11	32.85	32.85	32.21	32.68	490614
2012-10-12	32.53	32.60	31.38	31.75	482989
2012-10-15	31.86	32.47	31.67	32.40	248986
2012-10-16	32.66	32.78	32.45	32.75	204208
2012-10-17	32.91	33.70	32.79	33.62	289299
2012-10-18	33.52	33.73	33.28	33.32	184949
2012-10-19	33.05	33.24	32.50	32.64	280757
2012-10-22	32.61	32.80	32.07	32.31	188295
2012-10-23	31.88	32.48	31.71	32.44	215667
2012-10-24	32.70	32.71	32.23	32.32	269099
2012-10-25	32.66	32.75	32.22	32.63	208438
2012-10-26	32.67	32.78	31.95	32.15	316235
2012-10-31	32.06	32.22	31.32	31.70	359442
2012-11-01	31.62	32.32	31.53	32.27	321082
2012-11-02	32.34	32.44	31.90	31.91	278553
2012-11-05	33.05	33.63	31.95	32.58	1193908
2012-11-06	32.74	32.74	32.33	32.49	484731
2012-11-07	32.39	32.39	30.52	30.55	609674
2012-11-08	30.61	30.93	30.15	30.16	317707
2012-11-09	30.09	31.00	29.68	30.32	316172
2012-11-12	30.33	31.03	29.94	30.37	314169
2012-11-13	30.21	30.75	30.10	30.18	339815
2012-11-14	30.35	30.44	29.34	29.40	376714
2012-11-15	29.44	29.55	28.80	29.33	377533
2012-11-16	29.27	29.94	28.80	29.75	461706
2012-11-19	30.25	30.75	30.08	30.57	298474
2012-11-20	30.40	30.58	30.13	30.44	159104
2012-11-21	30.48	30.61	30.08	30.57	163149
2012-11-23	30.73	31.02	30.51	31.02	98213
2012-11-26	31.07	31.27	30.58	31.11	249257
2012-11-27	30.99	31.26	30.68	30.93	290121
2012-11-28	30.68	30.68	30.26	30.39	310203
2012-11-29	30.74	31.13	30.25	30.40	417671
2012-11-30	30.53	30.66	30.24	30.42	509719
2012-12-03	30.63	30.94	30.20	30.44	262400
2012-12-04	30.43	30.76	30.05	30.46	186896
2012-12-05	30.57	31.12	30.57	31.00	252584
2012-12-06	30.92	31.11	30.00	30.37	321326
2012-12-07	30.63	30.63	30.03	30.13	216882
2012-12-10	30.13	30.42	29.86	30.06	241675
2012-12-11	30.37	31.53	30.28	31.45	521292
2012-12-12	30.63	30.80	29.64	30.05	862360
2012-12-13	29.89	30.25	29.61	29.93	538941
2012-12-14	29.90	30.77	29.90	30.57	423497
2012-12-17	30.79	31.59	30.61	31.18	416313
2012-12-18	31.18	32.52	31.18	32.46	523824
2012-12-19	32.46	32.57	32.10	32.41	561640
2012-12-20	32.43	32.56	32.16	32.40	339510
2012-12-21	32.42	32.77	32.11	32.59	1084877
2012-12-24	32.43	32.47	32.12	32.31	86953
2012-12-26	32.32	32.34	31.90	32.06	234890
2012-12-27	32.24	32.24	31.75	32.15	264655
2012-12-28	32.02	32.18	31.76	31.95	298435
2012-12-31	31.90	32.15	31.75	31.97	430986
2013-01-02	32.75	33.26	32.43	33.23	389909
2013-01-03	33.42	33.42	32.88	33.17	288068
2013-01-04	33.46	33.68	33.05	33.62	363569
2013-01-07	33.29	33.64	33.22	33.28	288615
2013-01-08	33.37	33.54	33.25	33.50	242760
2013-01-09	33.59	33.81	33.59	33.70	292423
2013-01-10	33.97	34.29	33.80	34.26	308181
2013-01-11	34.24	34.31	33.84	34.25	291893
2013-01-14	34.14	34.76	34.14	34.73	514367
2013-01-15	34.52	35.24	34.41	35.09	708471
2013-01-16	34.95	35.46	34.94	35.13	827896
2013-01-17	35.28	35.50	34.74	34.77	798579
2013-01-18	34.70	34.99	34.61	34.83	597771
2013-01-22	34.88	35.57	34.79	35.54	339177
2013-01-23	35.52	35.55	35.40	35.51	228643
2013-01-24	35.45	36.17	35.30	35.62	513948
2013-01-25	35.66	36.10	35.41	36.08	430105
2013-01-28	36.19	36.46	36.03	36.27	365753
2013-01-29	36.16	36.58	36.16	36.58	428241
2013-01-30	36.45	36.81	36.45	36.78	500182
2013-01-31	36.59	36.88	36.59	36.85	446159
2013-02-01	36.90	37.92	36.90	37.88	754077
2013-02-04	37.46	37.83	37.44	37.59	579012
2013-02-05	37.84	38.50	37.77	38.19	422976
2013-02-06	37.81	38.06	37.36	38.02	552320
2013-02-07	38.04	38.37	37.77	38.29	371832
2013-02-08	38.25	38.56	38.08	38.29	228753
2013-02-11	38.47	38.56	38.29	38.45	426840
2013-02-12	38.63	39.00	38.38	38.94	407500
2013-02-13	39.00	39.00	38.60	38.72	314484
2013-02-14	38.69	39.32	38.65	39.25	384560
2013-02-15	39.72	39.72	38.53	38.75	1414384
2013-02-19	38.82	39.16	38.69	39.16	611713
2013-02-20	39.14	39.18	38.11	38.12	559508
2013-02-21	38.15	38.29	37.38	37.63	380093
2013-02-22	37.96	38.44	37.84	38.04	528611
2013-02-25	38.26	38.50	37.61	37.61	738646
2013-02-26	37.78	38.16	34.54	35.24	1700639
2013-02-27	34.94	35.54	34.84	35.38	704361
2013-02-28	35.29	35.38	34.53	34.54	497100
2013-03-01	34.40	34.66	33.79	34.49	604172
2013-03-04	34.40	34.46	33.61	34.02	631516
2013-03-05	34.25	35.31	34.17	34.33	649035
2013-03-06	34.49	34.66	34.30	34.46	386565
2013-03-07	34.41	34.98	34.41	34.78	485510
2013-03-08	35.22	36.73	35.10	36.04	957933
2013-03-11	35.87	35.98	35.59	35.86	466822
2013-03-12	35.84	35.97	35.70	35.80	351986
2013-03-13	35.99	36.38	35.90	36.28	398385
2013-03-14	36.52	36.74	36.29	36.65	619664
2013-03-15	36.57	36.77	36.18	36.62	831174
2013-03-18	36.03	36.33	35.87	35.94	373234
2013-03-19	36.15	36.56	36.04	36.16	935244
2013-03-20	36.38	36.42	36.04	36.26	384079
2013-03-21	35.84	36.28	34.64	34.74	621774
2013-03-22	34.80	34.80	34.22	34.33	380182
2013-03-25	34.48	34.52	33.70	34.07	520990
2013-03-26	34.20	34.52	34.08	34.52	406032
2013-03-27	34.33	34.78	34.19	34.63	528702
2013-03-28	34.73	35.09	34.64	34.67	531206
2013-04-01	34.65	34.73	33.83	33.95	490353
2013-04-02	34.00	34.15	33.06	33.41	716590
2013-04-03	33.60	33.60	32.78	33.00	832521
2013-04-04	33.20	33.28	32.92	33.10	363145
2013-04-05	32.59	32.59	31.99	32.51	332293
2013-04-08	32.61	32.76	31.74	32.74	415233
2013-04-09	32.82	33.24	32.75	32.95	448942
2013-04-10	33.06	33.80	33.03	33.76	422191
2013-04-11	33.63	33.78	33.23	33.42	491151
2013-04-12	33.20	33.36	32.88	33.33	429349
2013-04-15	33.07	33.16	32.29	32.37	605308
2013-04-16	32.67	32.69	31.91	32.36	634621
2013-04-17	31.95	32.11	31.57	31.74	481613
2013-04-18	31.75	31.95	31.22	31.27	477355
2013-04-19	31.36	31.99	30.85	31.96	486331
2013-04-22	32.03	32.12	31.39	31.92	361238
2013-04-23	32.16	32.97	32.02	32.63	353271
2013-04-24	32.53	33.19	32.34	32.69	486910
2013-04-25	32.71	32.75	32.08	32.12	539953
2013-04-26	31.84	32.05	31.53	31.64	625975
2013-04-29	31.78	32.09	31.52	31.90	487853
2013-04-30	31.94	32.22	31.78	32.22	512979
2013-05-01	32.16	32.23	31.32	31.34	569342
2013-05-02	31.42	32.01	31.15	31.95	676077
2013-05-03	32.34	32.94	32.28	32.53	444862
2013-05-06	32.64	33.51	32.53	33.41	398921
2013-05-07	33.56	33.89	33.38	33.81	356298
2013-05-08	33.81	34.47	33.66	34.27	458811
2013-05-09	34.25	34.48	33.99	34.16	352828
2013-05-10	32.60	33.32	32.03	33.11	742453
2013-05-13	32.99	33.57	32.98	33.22	448084
2013-05-14	33.15	33.96	33.09	33.96	595725
2013-05-15	33.93	34.33	33.91	34.14	238732
2013-05-16	34.06	34.28	33.90	34.06	355081
2013-05-17	34.35	35.14	34.21	35.00	581756
2013-05-20	34.85	35.38	34.66	35.32	512611
2013-05-21	35.51	36.14	35.42	35.47	699741
2013-05-22	35.43	36.52	35.29	35.49	648910
2013-05-23	35.00	35.31	34.65	34.83	636003
2013-05-24	34.58	34.65	34.23	34.40	297310
2013-05-28	34.89	36.30	34.71	36.23	816587
2013-05-29	36.00	36.90	35.98	36.57	587189
2013-05-30	36.61	36.89	36.37	36.53	490882
2013-05-31	36.36	36.57	35.79	35.99	315555
2013-06-03	36.12	36.12	34.56	35.66	668466
2013-06-04	35.61	35.97	35.05	35.43	488997
2013-06-05	35.40	35.40	34.73	34.75	497688
2013-06-06	34.67	35.42	34.44	35.18	375768
2013-06-07	35.36	35.74	35.19	35.59	365614
2013-06-10	35.80	36.21	35.35	36.05	413865
2013-06-11	35.52	35.69	35.04	35.30	315035
2013-06-12	35.64	35.64	34.89	34.97	224301
2013-06-13	35.05	35.75	34.68	35.68	204314
2013-06-14	35.76	35.76	35.14	35.40	266096
2013-06-17	35.78	36.09	35.61	35.96	355579
2013-06-18	36.00	36.46	35.83	35.98	408329
2013-06-19	35.97	36.73	35.62	36.19	406393
2013-06-20	35.51	35.66	34.95	35.06	420306
2013-06-21	35.22	35.38	34.89	35.25	658792
2013-06-24	34.82	34.84	33.77	34.38	409042
2013-06-25	34.65	34.86	34.46	34.84	389029
2013-06-26	35.14	35.14	34.34	34.46	235142
2013-06-27	34.60	35.72	34.42	35.64	384405
2013-06-28	35.32	35.75	35.18	35.67	1176962
2013-07-01	35.79	36.58	35.64	35.80	601005
2013-07-02	35.83	36.57	35.32	35.59	784529
2013-07-03	35.48	35.56	34.96	35.34	241485
2013-07-05	35.76	35.82	35.22	35.57	564101
2013-07-08	35.91	36.00	35.53	35.95	374291
2013-07-09	36.20	36.34	35.71	36.30	603121
2013-07-10	36.28	36.37	35.87	36.27	386080
2013-07-11	36.71	36.81	36.11	36.41	638084
2013-07-12	36.47	36.64	36.36	36.57	387204
2013-07-15	36.78	36.93	36.46	36.74	327202
2013-07-16	36.78	36.96	36.58	36.79	409185
2013-07-17	36.85	36.94	36.53	36.75	552991
2013-07-18	36.81	37.40	36.79	37.37	423236
2013-07-19	37.29	37.79	36.98	37.21	558857
2013-07-22	37.20	37.74	37.15	37.60	495316
2013-07-23	37.65	37.82	37.45	37.70	401352
2013-07-24	37.73	37.73	37.19	37.19	281592
2013-07-25	37.19	37.86	37.05	37.83	366436
2013-07-26	37.47	37.55	37.27	37.48	259073
2013-07-29	37.34	37.55	37.21	37.36	399335
2013-07-30	37.41	37.66	37.27	37.59	381715
2013-07-31	37.60	38.02	37.57	37.65	357499
2013-08-01	37.80	38.96	37.76	38.91	571493
2013-08-02	38.85	39.24	38.70	38.96	361670
2013-08-05	38.86	38.88	37.58	38.81	742156
2013-08-06	38.68	38.70	38.00	38.16	481295
2013-08-07	37.93	37.98	37.58	37.90	340974
2013-08-08	38.14	38.39	37.82	38.30	447062
2013-08-09	38.00	39.25	37.91	39.13	527495
2013-08-12	38.93	39.83	38.89	39.78	442655
2013-08-13	39.87	40.31	39.79	40.25	824039
2013-08-14	40.14	40.24	39.58	40.00	437153
2013-08-15	39.71	39.85	38.91	39.05	678641
2013-08-16	39.05	39.73	38.98	39.32	473146
2013-08-19	39.17	39.34	38.91	39.16	472417
2013-08-20	39.12	39.66	38.78	39.65	321258
2013-08-21	39.41	39.99	39.35	39.55	528633
2013-08-22	39.45	40.14	39.24	40.13	309484
2013-08-23	40.01	40.25	39.85	40.07	516661
2013-08-26	40.03	40.42	39.94	40.24	409407
2013-08-27	39.61	39.90	39.08	39.35	918436
2013-08-28	39.58	40.45	39.48	39.93	552563
2013-08-29	39.92	40.99	39.92	40.56	628682
2013-08-30	40.54	40.54	39.80	40.02	502796
2013-09-03	40.72	40.92	39.82	40.03	527392
2013-09-04	40.14	41.00	40.02	40.67	386289
2013-09-05	40.62	41.15	40.61	40.87	344650
2013-09-06	40.93	41.33	40.11	41.09	457690
2013-09-09	41.15	42.18	41.15	42.16	417343
2013-09-10	42.41	42.90	42.38	42.88	436463
2013-09-11	42.69	43.12	42.44	42.51	453191
2013-09-12	42.52	42.60	42.09	42.13	287924
2013-09-13	42.39	42.51	41.81	42.06	421232
2013-09-16	42.57	42.76	42.15	42.73	359519
2013-09-17	42.72	42.80	42.30	42.80	234957
2013-09-18	42.70	43.13	42.47	42.50	339367
2013-09-19	42.73	42.73	42.13	42.26	499400
2013-09-20	42.51	42.83	42.35	42.62	577676
2013-09-23	42.46	42.55	41.82	42.35	475450
2013-09-24	42.42	42.42	41.76	42.03	601058
2013-09-25	42.13	42.72	41.69	42.03	562745
2013-09-26	42.14	42.39	41.60	41.75	453448
2013-09-27	41.41	41.82	41.33	41.74	474591
2013-09-30	41.31	41.47	41.00	41.22	533253
2013-10-01	41.34	41.56	41.00	41.07	713266
2013-10-02	40.89	40.89	39.88	40.40	718551
2013-10-03	40.40	40.40	39.61	39.88	598507
2013-10-04	39.81	40.28	39.81	40.10	408348
2013-10-07	39.81	39.85	39.31	39.32	308924
2013-10-08	39.27	39.28	38.34	38.53	546315
2013-10-09	38.60	38.79	37.97	38.59	612295
2013-10-10	39.10	39.63	38.93	39.32	572766
2013-10-11	39.13	39.86	38.97	39.86	364264
2013-10-14	39.52	40.05	39.28	39.97	339723
2013-10-15	39.92	39.92	39.59	39.61	410797
2013-10-16	39.90	40.45	39.72	40.23	528151
2013-10-17	39.93	40.68	39.93	40.54	352305
2013-10-18	40.82	41.04	40.28	41.03	472637
2013-10-21	41.12	41.23	40.88	41.12	369347
2013-10-22	41.19	41.23	40.70	41.12	395574
2013-10-23	40.95	40.95	40.06	40.71	389422
2013-10-24	40.77	41.64	40.73	41.55	352572
2013-10-25	41.73	41.89	41.54	41.83	349611
2013-10-28	41.79	42.10	41.69	41.98	411553
2013-10-29	41.98	42.23	41.62	42.08	312709
2013-10-30	42.08	42.32	41.78	41.80	342421
2013-10-31	41.80	41.89	40.36	40.95	749542
2013-11-01	40.11	41.19	40.09	40.80	718722
2013-11-04	40.80	41.33	40.48	41.31	469962
2013-11-05	41.18	41.98	41.11	41.71	456533
2013-11-06	41.86	42.16	41.80	42.11	517965
2013-11-07	42.18	42.18	40.73	40.74	617570
2013-11-08	40.77	43.23	40.77	43.20	1065741
2013-11-11	43.03	43.22	42.52	43.07	388061
2013-11-12	42.87	43.03	42.55	42.75	166268
2013-11-13	42.47	43.66	42.20	43.65	256955
2013-11-14	43.75	43.78	43.45	43.63	156138
2013-11-15	43.55	43.80	43.51	43.77	252141
2013-11-18	43.90	44.52	43.75	44.05	323587
2013-11-19	44.04	44.40	43.84	43.94	296163
2013-11-20	44.19	44.22	43.76	44.04	287573
2013-11-21	44.10	45.49	44.05	45.48	634749
2013-11-22	45.35	46.24	45.19	45.67	518664
2013-11-25	45.69	46.48	45.54	45.65	429291
2013-11-26	45.54	45.60	44.84	45.32	310836
2013-11-27	45.28	45.47	44.79	45.13	235117
2013-11-29	45.21	45.45	44.72	44.77	174105
2013-12-02	44.73	45.56	44.66	45.14	318075
2013-12-03	45.06	45.39	44.13	44.55	279349
2013-12-04	44.34	45.13	44.21	44.71	226561
2013-12-05	44.56	45.04	44.33	45.03	262920
2013-12-06	45.77	46.28	45.37	45.64	322506
2013-12-09	45.67	45.70	45.00	45.28	259956
2013-12-10	45.09	45.24	44.52	44.70	282791
2013-12-11	44.82	45.12	44.40	44.52	305408
2013-12-12	44.63	45.15	44.43	44.80	282379
2013-12-13	45.13	45.34	44.60	44.84	302958
2013-12-16	44.96	45.78	44.88	45.46	241717
2013-12-17	45.40	45.48	44.51	44.78	471742
2013-12-18	44.97	46.35	44.57	46.24	436884
2013-12-19	46.10	46.57	45.92	46.30	249390
2013-12-20	46.41	46.93	45.86	46.67	619000
2013-12-23	47.00	47.20	46.48	47.07	339769
2013-12-24	47.00	47.41	46.60	46.89	147459
2013-12-26	47.09	47.45	46.90	47.02	162097
2013-12-27	47.24	47.37	46.40	46.92	172562
2013-12-30	46.77	47.87	46.77	47.50	302685
2013-12-31	47.56	48.13	47.56	47.92	259526
2014-01-02	47.62	47.62	46.78	47.04	272972
2014-01-03	47.05	47.73	46.78	47.32	209186
2014-01-06	47.61	47.88	47.12	47.40	356879
2014-01-07	47.71	48.81	47.53	48.24	349311
2014-01-08	48.14	48.91	48.03	48.70	574805
2014-01-09	48.68	49.35	48.23	48.51	348090
2014-01-10	48.55	48.81	47.95	48.50	231173
2014-01-13	48.50	48.81	47.80	48.22	337731
2014-01-14	48.36	49.10	48.20	48.90	286388
2014-01-15	48.83	49.54	48.48	49.50	542511
2014-01-16	49.50	49.85	49.15	49.82	399232
2014-01-17	49.81	49.85	48.74	49.08	301250
2014-01-21	49.41	49.85	48.73	49.85	376143
2014-01-22	50.00	50.50	49.78	50.19	228948
2014-01-24	49.51	49.99	46.69	47.26	680195
2014-01-27	47.29	47.50	45.19	45.57	741304
2014-01-28	45.75	46.62	45.56	46.57	379927
2014-01-29	45.95	46.34	45.26	45.73	327182
2014-01-31	44.64	45.78	44.15	45.15	494118
2014-02-03	45.12	45.13	43.13	43.34	522452
2014-02-04	43.57	44.16	43.11	43.96	507943
2014-02-05	43.83	44.04	43.25	43.38	441697
2014-02-06	43.57	44.26	43.42	44.15	529279
2014-02-07	44.24	45.14	44.11	45.12	508131
2014-02-10	45.00	45.31	44.42	45.13	296428
2014-02-11	45.14	46.48	44.80	46.08	491398
2014-02-12	46.26	46.85	46.16	46.51	213995
2014-02-13	46.03	47.72	46.03	47.65	271448
2014-02-14	47.60	47.60	46.76	47.08	298810
2014-02-18	47.05	48.72	47.05	48.51	547382
2014-02-19	48.23	48.46	47.13	47.15	348156
2014-02-20	47.19	47.98	46.70	47.77	234997
2014-02-21	48.10	48.59	47.56	48.12	408143
2014-02-24	48.15	49.43	48.07	48.85	482553
2014-02-25	50.00	50.00	47.12	47.61	792204
2014-02-26	47.71	49.14	47.05	48.87	467425
2014-02-27	48.63	49.12	48.20	48.55	410454
2014-02-28	48.49	48.76	47.83	48.09	300114
2014-03-03	47.49	47.51	46.36	46.88	340372
2014-03-04	47.66	49.16	47.66	48.52	652151
2014-03-05	48.50	48.50	47.79	47.98	407640
2014-03-06	48.03	48.06	47.66	47.81	333207
2014-03-07	48.23	48.23	47.47	48.10	367510
2014-03-10	48.09	48.30	47.74	48.26	246999
2014-03-11	48.18	48.77	47.46	47.67	194261
2014-03-12	47.38	47.99	46.86	47.95	141974
2014-03-13	48.13	48.45	47.08	47.47	302302
2014-03-14	47.13	48.06	47.13	47.53	259308
2014-03-17	47.86	48.84	47.86	48.44	391545
2014-03-18	48.53	49.15	48.53	48.99	378629
2014-03-19	49.17	49.56	48.46	49.19	510249
2014-03-20	49.06	51.11	48.85	51.05	484800
2014-03-21	51.40	51.59	49.81	49.92	788623
2014-03-24	50.19	50.59	49.13	49.83	332974
2014-03-25	50.12	50.42	48.97	49.53	330968
2014-03-26	50.14	50.47	48.93	49.25	501332
2014-03-27	49.36	49.36	47.93	48.30	311771
2014-03-28	48.38	48.97	48.00	48.26	419726
2014-03-31	48.68	50.02	48.31	49.76	539695
2014-04-01	50.09	50.20	49.34	50.10	459221
2014-04-02	50.34	50.66	50.07	50.41	276265
2014-04-03	50.40	50.40	48.57	49.62	536177
2014-04-04	50.33	50.33	46.88	47.25	617762
2014-04-07	47.12	47.22	44.72	45.64	620406
2014-04-08	45.80	46.23	45.17	45.77	515091
2014-04-09	46.12	47.08	45.87	46.94	604003
2014-04-10	47.08	47.29	45.24	45.44	508523
2014-04-11	44.65	44.80	43.88	44.13	672968
2014-04-14	45.48	45.48	43.86	44.31	745989
2014-04-15	44.62	45.01	43.57	44.50	650695
2014-04-16	45.10	45.70	44.69	45.57	667227
2014-04-17	45.64	46.68	45.35	45.70	539832
2014-04-21	45.85	46.36	45.33	45.80	848817
2014-04-22	45.90	47.33	45.80	47.12	420747
2014-04-23	47.00	47.39	46.63	46.97	457814
2014-04-24	47.17	47.35	46.14	46.49	333759
2014-04-25	46.16	46.21	45.14	45.53	437766
2014-04-28	45.69	45.96	44.18	45.21	583551
2014-04-29	45.56	46.33	45.39	45.99	391148
2014-04-30	45.84	46.88	45.48	46.77	467377
2014-05-01	46.57	47.24	46.17	46.81	353235
2014-05-02	46.94	47.58	46.78	46.95	384093
2014-05-05	46.24	46.86	45.73	46.75	300440
2014-05-06	46.42	46.51	45.42	45.48	283121
2014-05-07	45.73	46.75	44.79	46.70	383086
2014-05-08	46.39	47.38	45.97	46.58	495968
2014-05-09	44.60	48.04	44.60	46.90	584750
2014-05-12	47.33	48.68	47.18	48.61	409047
2014-05-13	48.51	48.72	47.20	47.24	347740
2014-05-14	47.02	47.06	45.69	45.84	364173
2014-05-15	45.47	45.60	44.17	44.86	414662
2014-05-16	44.75	45.19	44.30	45.14	334955
2014-05-19	44.85	46.12	44.72	46.01	537275
2014-05-20	45.78	46.28	44.59	45.04	508951
2014-05-21	45.10	45.75	44.58	45.30	349947
2014-05-22	45.27	45.90	44.95	45.71	195879
2014-05-23	45.63	46.16	45.49	45.92	290021
2014-05-27	46.38	46.59	46.04	46.33	232458
2014-05-28	46.12	46.43	45.58	45.66	249935
2014-05-29	45.77	46.15	45.39	45.50	226746
2014-05-30	45.65	45.88	44.97	45.20	247536
2014-06-02	45.27	45.68	44.49	45.11	294854
2014-06-03	44.86	45.00	44.39	44.88	354550
2014-06-04	44.57	45.64	44.44	45.62	309834
2014-06-05	45.90	46.57	45.42	45.76	341752
2014-06-06	46.10	46.71	45.83	46.60	259990
2014-06-09	46.68	47.66	46.31	47.40	282244
2014-06-10	47.13	47.24	46.45	46.87	278947
2014-06-11	46.51	46.61	45.91	46.07	220509
2014-06-12	45.85	46.19	45.21	45.51	270270
2014-06-13	45.78	46.08	45.45	45.68	190612
2014-06-16	45.56	46.02	45.33	45.84	158777
2014-06-17	45.91	47.32	45.58	47.23	295089
2014-06-18	47.04	47.72	46.50	47.66	222363
2014-06-19	47.80	47.80	46.13	46.74	223846
2014-06-20	46.89	47.25	46.33	46.98	539747
2014-06-23	47.22	47.59	46.71	47.43	210436
2014-06-24	47.26	47.90	46.64	46.66	290066
2014-06-25	46.32	47.47	46.05	47.26	175418
2014-06-26	47.09	47.28	46.49	47.11	171160
2014-06-27	46.69	47.65	46.69	47.28	330207
2014-06-30	47.20	47.52	46.78	47.35	302080
2014-07-01	47.39	48.14	47.18	47.33	337034
2014-07-02	47.26	47.65	47.01	47.22	273086
2014-07-03	47.58	48.51	47.56	48.18	188647
2014-07-07	47.91	47.91	47.32	47.45	377707
2014-07-08	47.03	47.32	45.99	46.11	420524
2014-07-09	46.07	46.36	45.61	45.78	404036
2014-07-10	44.65	45.42	44.43	45.15	260037
2014-07-11	45.23	45.73	44.77	45.51	217824
2014-07-14	46.17	46.33	45.68	45.74	226066
2014-07-15	45.95	46.10	45.25	45.29	194601
2014-07-16	45.71	45.84	45.09	45.35	207891
2014-07-17	44.99	45.53	44.74	44.89	349378
2014-07-18	44.85	46.14	44.85	45.97	327574
2014-07-21	45.49	45.92	45.39	45.73	284593
2014-07-22	46.06	46.50	45.87	46.05	220149
2014-07-23	46.24	46.54	45.74	45.90	258687
2014-07-24	46.15	46.69	45.94	46.31	209613
2014-07-25	45.98	46.27	45.74	46.00	282314
2014-07-28	46.01	46.32	45.52	46.07	207053
2014-07-29	46.13	46.66	46.01	46.07	191038
2014-07-30	46.55	47.05	46.01	46.90	222372
2014-07-31	46.21	46.55	45.75	45.79	325009
2014-08-01	45.78	45.98	44.98	45.37	370343
2014-08-04	45.72	46.03	44.78	45.91	345984
2014-08-05	45.66	46.33	45.32	46.04	367121
2014-08-06	44.83	46.71	44.74	46.32	379091
2014-08-07	46.67	46.92	45.27	45.59	310989
2014-08-08	45.58	46.28	45.11	46.14	301857
2014-08-11	46.45	46.93	45.90	46.50	193837
2014-08-12	46.32	47.10	46.04	46.35	262793
2014-08-13	46.51	47.00	46.30	46.70	200225
2014-08-14	46.72	46.87	46.12	46.38	193601
2014-08-15	46.85	46.89	45.39	46.24	317606
2014-08-18	46.75	46.75	46.30	46.68	274180
2014-08-19	46.72	46.75	46.26	46.32	264579
2014-08-20	46.11	46.78	45.85	46.74	324869
2014-08-21	46.71	47.55	46.09	47.42	236776
2014-08-22	47.42	47.85	47.09	47.35	226178
2014-08-25	47.77	48.39	47.48	48.12	435648
2014-08-26	48.22	48.87	47.90	48.61	280691
2014-08-27	48.63	48.92	47.78	47.89	283386
2014-08-28	47.62	47.99	47.34	47.55	145410
2014-08-29	47.61	48.09	47.50	47.88	137597
2014-09-02	48.17	48.26	47.45	47.87	191755
2014-09-03	48.24	48.50	47.29	47.38	171691
2014-09-04	47.45	47.79	46.70	46.87	202501
2014-09-05	46.69	47.02	46.35	46.98	144034
2014-09-08	46.83	47.94	46.83	47.82	307975
2014-09-09	47.62	47.83	46.80	46.87	244464
2014-09-10	47.01	47.33	46.84	47.14	163372
2014-09-11	46.92	47.86	46.77	47.79	240583
2014-09-12	47.57	48.26	47.42	47.95	321282
2014-09-15	47.78	47.85	47.26	47.49	243241
2014-09-16	47.42	47.98	47.17	47.72	244070
2014-09-17	47.63	48.79	47.63	48.35	343837
2014-09-18	48.70	49.74	48.52	49.42	363591
2014-09-19	49.49	49.67	48.50	48.81	846292
2014-09-22	48.47	48.86	48.00	48.59	357306
2014-09-23	48.27	48.87	48.04	48.04	341836
2014-09-24	48.12	48.55	47.89	48.53	302756
2014-09-25	48.52	48.60	47.62	47.67	351335
2014-09-26	47.75	48.32	47.54	48.08	252115
2014-09-29	47.33	47.95	47.14	47.82	232399
2014-09-30	47.74	47.93	46.88	46.89	330608
2014-10-01	46.97	46.97	45.37	45.49	522260
2014-10-02	45.68	46.25	44.89	46.06	445852
2014-10-03	46.63	46.86	46.32	46.63	297253
2014-10-06	46.87	47.01	46.10	46.57	256647
2014-10-07	46.15	46.23	44.97	44.97	347006
2014-10-08	45.14	45.65	44.53	45.56	450158
2014-10-09	45.55	45.61	43.94	43.95	510224
2014-10-10	43.73	44.29	43.07	43.15	612995
2014-10-13	43.33	43.46	42.58	42.65	586368
2014-10-14	43.13	43.19	42.62	42.81	602884
2014-10-15	42.07	43.28	41.47	43.19	680799
2014-10-16	42.34	43.80	42.13	43.53	566176
2014-10-17	44.20	44.22	43.46	43.98	409242
2014-10-20	43.61	44.16	43.49	43.83	277212
2014-10-21	44.12	45.10	44.01	45.03	268265
2014-10-22	45.03	45.16	43.97	43.99	199464
2014-10-23	44.59	45.22	44.14	44.74	236593
2014-10-24	44.66	45.15	44.55	45.09	164817
2014-10-27	44.71	44.96	44.29	44.90	196415
2014-10-28	45.14	46.30	45.12	46.26	285238
2014-10-29	46.37	46.83	45.78	46.52	207090
2014-10-30	46.21	47.27	44.83	46.87	302216
2014-10-31	47.85	47.99	47.27	47.51	338058
2014-11-03	47.65	48.00	47.00	47.01	317269
2014-11-04	46.69	47.52	46.59	47.09	212943
2014-11-05	47.54	47.95	46.96	47.87	232825
2014-11-06	47.93	48.14	47.48	47.64	313225
2014-11-07	46.03	47.22	45.10	46.90	362103
2014-11-10	47.08	47.65	47.08	47.61	215963
2014-11-11	47.52	48.00	47.51	47.70	226983
2014-11-12	47.25	48.32	47.24	48.28	211194
2014-11-13	48.45	48.45	47.98	48.08	31081
2014-11-14	48.26	48.46	47.76	47.81	203527
2014-11-17	47.63	47.64	46.69	46.74	277567
2014-11-18	46.71	47.18	46.44	46.68	318777
2014-11-19	46.69	46.69	45.63	46.18	236031
2014-11-20	45.81	46.71	45.26	46.70	358737
2014-11-21	47.45	47.45	46.42	46.54	429772
2014-11-24	46.76	47.19	46.75	47.17	308524
2014-11-25	47.58	48.13	47.34	47.98	563590
2014-11-26	48.16	48.54	47.93	48.49	453876
2014-11-28	48.68	48.88	48.47	48.53	207926
2014-12-01	48.35	48.84	48.12	48.70	534884
2014-12-02	48.78	49.57	48.66	49.49	500433
2014-12-03	49.49	50.04	49.13	49.86	349131
2014-12-04	49.79	49.99	49.50	49.84	301445
2014-12-05	50.06	51.14	50.06	50.98	320036
2014-12-08	50.71	51.34	50.64	50.84	403685
2014-12-09	50.05	50.96	49.67	50.90	453779
2014-12-10	50.55	50.75	49.59	49.77	265382
2014-12-11	49.87	50.58	49.78	50.00	361577
2014-12-12	49.18	49.82	48.67	49.10	449736
2014-12-15	49.42	49.97	49.05	49.57	739308
2014-12-16	49.43	50.52	49.11	49.65	466242
2014-12-17	49.99	50.95	49.41	50.83	478041
2014-12-18	51.20	51.64	50.86	51.43	310540
2014-12-19	51.43	51.88	51.06	51.54	929093
2014-12-22	51.51	51.80	51.10	51.49	254879
2014-12-23	51.71	52.10	51.32	51.85	288017
2014-12-24	51.88	52.15	51.28	51.81	101794
2014-12-26	52.11	52.11	51.26	51.38	257280
2014-12-29	51.22	51.83	51.08	51.28	296356
2014-12-30	51.27	51.71	50.83	51.33	128271
2014-12-31	51.46	51.79	50.96	51.02	209827
2015-01-02	51.42	51.64	49.91	50.61	208358
2015-01-05	50.36	50.46	49.07	49.50	253309
2015-01-06	49.53	49.66	47.89	47.97	344166
2015-01-07	48.45	48.53	47.84	48.52	378928
2015-01-08	48.97	49.88	48.66	49.52	359867
2015-01-09	50.44	50.85	48.76	48.82	1005439
2015-01-12	49.08	49.08	47.94	48.66	461042
2015-01-13	49.53	50.30	48.01	48.01	7940826
2015-01-14	47.52	47.72	46.27	47.21	747939
2015-01-15	47.06	47.48	46.48	46.74	729699
2015-01-16	46.44	47.34	45.96	47.27	383764
2015-01-20	47.20	47.67	46.66	47.33	425830
2015-01-21	46.98	48.14	46.93	47.59	306237
2015-01-22	48.07	49.24	47.41	49.19	509967
2015-01-23	48.93	49.19	48.15	48.78	628671
2015-01-26	48.60	49.28	48.11	49.19	330596
2015-01-27	48.37	48.98	48.10	48.61	195034
2015-01-28	48.99	48.99	47.05	47.21	237395
2015-01-29	47.23	48.12	46.96	48.10	309517
2015-01-30	47.49	48.13	47.06	47.15	300979
2015-02-02	47.51	47.92	46.77	47.80	338177
2015-02-03	48.18	49.56	48.18	49.50	457909
2015-02-04	49.37	49.87	49.22	49.32	299026
2015-02-05	49.64	50.42	49.64	50.17	293282
2015-02-06	50.34	51.56	50.21	50.85	400307
2015-02-09	50.49	50.73	49.99	50.19	199442
2015-02-10	51.19	51.19	50.39	51.07	368001
2015-02-11	50.85	51.56	50.69	51.24	222049
2015-02-12	51.69	52.11	51.40	51.92	217967
2015-02-13	51.81	52.10	51.42	51.76	210222
2015-02-17	51.82	52.12	51.39	51.99	222833
2015-02-18	51.74	51.96	50.77	51.11	302121
2015-02-19	50.89	51.40	50.79	51.10	223223
2015-02-20	52.01	52.01	49.75	51.55	690794
2015-02-23	51.24	52.10	51.00	52.09	491833
2015-02-24	54.28	55.44	54.01	55.10	1325369
2015-02-25	55.00	56.33	54.83	55.25	500774
2015-02-26	55.05	56.00	55.00	55.83	521902
2015-02-27	55.77	55.89	54.73	54.77	482795
2015-03-02	54.61	55.19	54.18	55.09	593686
2015-03-03	54.74	55.14	54.31	54.52	246095
2015-03-04	53.95	54.30	53.70	54.01	314813
2015-03-05	54.11	54.42	53.38	54.31	201500
2015-03-06	54.22	55.69	54.22	54.75	432439
2015-03-09	54.87	55.24	54.46	54.67	385430
2015-03-10	53.90	54.43	53.33	53.89	341279
2015-03-11	53.89	55.06	53.89	54.98	275626
2015-03-12	55.45	56.37	54.93	56.23	402196
2015-03-13	55.91	56.05	55.15	55.62	266601
2015-03-16	55.79	56.36	55.58	56.03	291959
2015-03-17	55.68	56.18	55.41	55.83	338533
2015-03-18	55.74	56.12	55.57	55.64	344206
2015-03-19	55.85	56.09	55.14	56.01	428970
2015-03-20	56.37	57.40	56.27	57.28	871063
2015-03-23	57.08	57.75	56.92	57.22	348638
2015-03-24	56.90	57.30	56.62	56.72	294371
2015-03-25	56.93	56.93	55.72	55.73	490909
2015-03-26	55.42	55.88	54.91	55.50	414995
2015-03-27	55.39	55.99	54.90	55.11	342698
2015-03-30	55.53	56.20	55.53	56.14	308580
2015-03-31	55.84	56.17	55.44	55.75	384790
2015-04-01	55.45	55.93	55.07	55.68	271198
2015-04-02	55.65	56.08	55.47	55.76	217958
2015-04-06	55.26	55.98	54.95	55.84	395160
2015-04-07	55.83	56.12	54.82	54.86	285108
2015-04-08	54.81	55.22	54.61	55.00	390171
2015-04-09	54.79	55.01	53.85	54.37	824776
2015-04-10	54.40	54.57	53.46	53.64	739232
2015-04-13	53.41	54.42	53.39	53.92	557295
2015-04-14	53.76	54.21	52.70	53.75	815609
2015-04-15	53.86	54.60	53.51	54.11	529352
2015-04-16	53.97	54.67	53.63	54.53	386344
2015-04-17	54.16	54.19	53.25	53.52	328783
2015-04-20	54.05	54.49	53.70	53.94	270499
2015-04-21	54.05	54.34	53.50	53.59	356431
2015-04-22	53.60	54.15	53.05	54.06	206533
2015-04-23	53.81	54.46	53.66	54.33	272293
2015-04-24	54.14	54.39	53.93	54.21	287120
2015-04-27	54.24	54.68	53.30	53.44	225331
2015-04-28	53.52	54.40	53.20	54.36	282339
2015-04-29	54.15	54.76	54.02	54.48	242331
2015-04-30	54.25	54.48	52.71	52.84	413935
2015-05-01	53.08	53.52	52.58	53.06	270443
2015-05-04	53.07	53.77	52.40	53.49	233677
2015-05-05	53.25	53.79	53.07	53.44	421646
2015-05-06	53.39	53.99	52.82	53.52	404777
2015-05-07	53.28	54.13	53.28	53.95	255143
2015-05-08	54.22	54.74	53.69	53.98	233850
2015-05-11	53.91	55.00	53.73	54.77	358978
2015-05-12	52.31	53.96	51.98	53.17	852463
2015-05-13	53.15	53.69	52.76	53.54	458834
2015-05-14	53.71	54.25	53.39	54.12	290063
2015-05-15	54.08	54.30	52.95	53.25	306530
2015-05-18	53.28	54.33	53.28	54.29	340129
2015-05-19	54.46	54.66	53.93	54.25	217221
2015-05-20	54.40	54.41	53.73	53.74	297101
2015-05-21	53.55	54.02	53.31	53.79	317921
2015-05-22	53.81	54.27	53.66	53.76	312909
2015-05-26	53.50	53.72	52.29	52.61	628550
2015-05-27	52.81	53.77	52.62	53.71	402919
2015-05-28	53.66	53.87	53.18	53.85	220431
2015-05-29	53.73	53.92	52.80	53.26	259863
2015-06-01	53.98	55.18	53.98	54.82	731761
2015-06-02	54.80	55.53	54.58	55.43	443064
2015-06-03	55.78	56.92	55.42	56.57	394176
2015-06-04	56.09	56.53	55.75	56.10	294377
2015-06-05	56.64	57.41	56.04	57.03	455327
2015-06-08	57.03	58.14	56.90	57.84	1262823
2015-06-09	58.47	58.47	57.07	57.95	717542
2015-06-10	58.48	59.84	58.00	59.34	840100
2015-06-11	59.41	59.84	59.10	59.63	363386
2015-06-12	59.34	59.38	58.69	59.04	378091
2015-06-15	58.48	59.28	57.63	58.98	351567
2015-06-16	58.73	59.55	58.50	59.41	380835
2015-06-17	59.68	59.93	58.57	58.58	430420
2015-06-18	58.97	59.20	58.43	58.76	368586
2015-06-19	58.74	58.92	58.48	58.62	685470
2015-06-22	59.31	59.62	59.22	59.59	341328
2015-06-23	59.71	59.89	59.48	59.73	342080
2015-06-24	59.48	59.83	58.64	58.90	347094
2015-06-25	58.46	59.34	58.46	59.18	370177
2015-06-26	59.33	59.60	58.99	59.48	509037
2015-06-29	58.51	58.70	57.08	57.13	449634
2015-06-30	57.95	57.98	57.19	57.74	438756
2015-07-01	58.62	58.71	57.94	58.23	329211
2015-07-02	58.27	58.27	57.23	57.72	407171
2015-07-06	56.94	57.42	56.52	57.17	493470
2015-07-07	57.08	57.08	55.12	56.30	407142
2015-07-08	55.63	56.04	54.87	55.14	357678
2015-07-09	56.01	56.40	55.58	55.72	572849
2015-07-10	56.77	57.08	56.03	56.31	543626
2015-07-13	56.81	57.34	56.62	57.14	569753
2015-07-14	56.94	57.66	56.75	57.37	380968
2015-07-15	57.30	57.64	57.00	57.21	457216
2015-07-16	57.79	57.88	57.46	57.74	428148
2015-07-17	57.68	57.68	56.89	57.41	329270
2015-07-20	57.54	57.64	57.07	57.25	207797
2015-07-21	57.06	57.35	56.25	56.73	292710
2015-07-22	56.51	57.45	56.51	57.44	361005
2015-07-23	57.63	57.63	56.25	56.48	298737
2015-07-24	56.35	56.53	55.54	55.66	459097
2015-07-27	55.08	55.08	54.46	54.73	224781
2015-07-28	55.12	55.21	54.56	54.81	336898
2015-07-29	54.77	55.52	54.60	55.17	477644
2015-07-30	55.08	55.21	54.51	54.88	488794
2015-07-31	54.92	55.36	54.21	54.95	407767
2015-08-03	55.05	55.31	54.66	55.18	383159
2015-08-04	55.20	56.04	55.10	55.62	435281
2015-08-05	55.93	56.23	55.27	55.30	363581
2015-08-06	55.37	55.71	54.46	54.82	249562
2015-08-07	54.44	55.04	53.89	54.52	273377
2015-08-10	54.97	55.50	54.87	55.43	427690
2015-08-11	52.65	54.06	52.00	53.24	709563
2015-08-12	52.68	52.68	50.72	52.00	744317
2015-08-13	52.10	53.00	52.00	52.66	420849
2015-08-14	52.48	53.00	52.40	52.99	227384
2015-08-17	52.58	53.07	52.14	53.04	292021
2015-08-18	52.90	53.01	52.37	52.52	169824
2015-08-19	52.06	52.13	51.35	51.54	289701
2015-08-20	50.83	50.83	49.97	50.03	366633
2015-08-21	49.02	49.56	47.62	48.29	605733
2015-08-24	44.74	47.31	43.87	45.78	840242
2015-08-25	47.29	47.32	45.41	45.44	802671
2015-08-26	46.56	47.14	45.27	46.96	808241
2015-08-27	47.45	47.66	46.35	47.13	720567
2015-08-28	46.92	47.24	46.37	47.07	418699
2015-08-31	46.92	46.98	46.31	46.60	380265
2015-09-01	45.52	45.91	44.99	45.10	605077
2015-09-02	45.82	46.01	45.17	45.90	538218
2015-09-03	45.90	46.57	45.62	45.97	424702
2015-09-04	45.31	45.89	45.08	45.56	400867
2015-09-08	46.39	46.82	46.05	46.66	452972
2015-09-09	47.29	47.48	45.76	45.86	431939
2015-09-10	45.88	46.52	45.82	45.96	375864
2015-09-11	45.31	45.72	45.13	45.42	811259
2015-09-14	45.57	45.62	45.03	45.22	477208
2015-09-15	45.47	45.91	45.21	45.85	659658
2015-09-16	45.98	46.67	45.74	46.60	491922
2015-09-17	46.71	47.36	45.87	45.98	468511
2015-09-18	45.33	45.33	44.56	44.67	1028877
2015-09-21	45.08	45.64	44.90	45.07	334580
2015-09-22	44.40	44.44	43.88	44.26	449152
2015-09-23	44.40	44.60	44.03	44.24	557072
2015-09-24	43.77	44.20	43.68	44.05	636527
2015-09-25	44.64	44.73	44.20	44.38	632839
2015-09-28	43.87	44.15	42.21	42.25	658113
2015-09-29	42.24	42.39	41.53	41.69	735151
2015-09-30	42.23	42.35	41.71	42.10	839888
2015-10-01	42.00	42.19	41.44	41.95	617651
2015-10-02	41.07	41.92	40.52	41.92	789238
2015-10-05	42.37	43.35	42.10	43.31	658127
2015-10-06	43.15	43.21	42.57	42.75	504845
2015-10-07	43.10	43.40	42.81	43.37	432049
2015-10-08	43.19	43.58	43.09	43.46	348315
2015-10-09	43.61	43.74	43.06	43.19	362363
2015-10-12	43.24	43.25	42.90	43.07	269855
2015-10-13	42.74	43.16	42.17	42.19	341575
2015-10-14	42.14	42.14	40.86	40.91	587748
2015-10-15	41.22	41.69	40.95	41.68	695444
2015-10-16	41.82	42.00	41.45	41.89	379938
2015-10-19	41.57	42.01	41.50	41.84	413057
2015-10-20	41.86	42.13	41.71	42.00	453750
2015-10-21	42.18	42.18	41.22	41.35	387995
2015-10-22	41.57	42.37	41.35	42.08	486817
2015-10-23	42.57	43.54	42.19	43.51	655653
2015-10-26	43.50	43.82	43.40	43.66	528107
2015-10-27	43.32	43.66	43.15	43.61	701226
2015-10-28	43.70	46.07	43.59	46.05	708287
2015-10-29	45.71	46.52	45.43	45.44	837227
2015-10-30	45.39	45.73	44.42	44.43	712903
2015-11-02	44.57	45.81	44.57	45.64	568127
2015-11-03	45.59	46.14	45.59	45.74	335125
2015-11-04	45.82	46.12	45.40	45.90	345031
2015-11-05	44.03	44.58	42.25	43.00	1153046
2015-11-06	43.48	45.24	43.27	44.93	812450
2015-11-09	46.38	47.17	46.01	46.80	985777
2015-11-10	46.57	46.84	45.68	45.99	512523
2015-11-11	46.32	46.40	45.68	45.68	298647
2015-11-12	45.32	45.49	44.39	44.41	377273
2015-11-13	44.10	44.45	43.82	44.02	638797
2015-11-16	43.97	44.91	43.81	44.90	395404
2015-11-17	45.01	45.71	44.59	44.88	367090
2015-11-18	45.13	45.56	44.82	45.46	335377
2015-11-19	45.40	45.67	44.82	44.94	390669
2015-11-20	45.19	45.51	44.98	45.10	274280
2015-11-23	45.02	45.38	44.55	44.57	325644
2015-11-24	44.23	45.10	44.02	44.86	398484
2015-11-25	44.93	45.31	44.77	45.25	246665
2015-11-27	45.25	45.77	44.94	45.71	152185
2015-11-30	45.76	45.76	45.19	45.36	405722
2015-12-01	45.70	45.94	45.24	45.65	448338
2015-12-02	45.76	46.02	45.19	45.28	336800
2015-12-03	45.54	45.70	44.22	44.30	515627
2015-12-04	44.45	45.21	44.20	45.19	484081
2015-12-07	45.11	45.11	43.97	44.21	364256
2015-12-08	43.79	43.98	43.29	43.36	763686
2015-12-09	43.12	43.69	41.96	42.24	719377
2015-12-10	42.55	43.71	42.42	43.41	738035
2015-12-11	42.09	43.03	41.88	42.03	762132
2015-12-14	42.10	42.56	41.30	41.56	798666
2015-12-15	42.02	43.13	41.57	43.07	697898
2015-12-16	43.53	43.63	42.47	43.41	740819
2015-12-17	43.48	43.49	42.37	42.75	527804
2015-12-18	42.29	42.40	41.27	41.29	926576
2015-12-21	41.55	42.03	41.15	42.03	518606
2015-12-22	42.33	43.03	41.87	42.96	545676
2015-12-23	43.15	43.48	42.51	43.44	399932
2015-12-24	43.42	43.65	43.34	43.46	139236
2015-12-28	43.21	43.30	42.85	43.24	274847
2015-12-29	43.52	43.95	43.42	43.93	325803
2015-12-30	43.77	43.92	43.26	43.29	264795
2015-12-31	43.03	43.15	42.32	42.36	487993
2016-01-04	41.39	41.52	40.55	41.44	882968
2016-01-05	41.45	41.67	40.83	41.04	545179
2016-01-06	40.27	40.52	39.39	39.51	973686
2016-01-07	38.50	38.96	37.11	37.33	828105
2016-01-08	37.79	37.83	36.42	36.46	854816
2016-01-11	36.60	36.73	35.86	36.26	619500
2016-01-12	37.36	37.36	36.40	37.14	889365
2016-01-13	37.19	37.37	35.05	35.17	800518
2016-01-14	35.40	36.16	34.34	35.86	1146632
2016-01-15	34.70	35.20	34.24	35.09	857961
2016-01-19	35.68	35.76	34.20	34.68	802113
2016-01-20	33.81	34.39	32.63	33.93	1040651
2016-01-21	33.96	34.15	33.12	33.16	1133232
2016-01-22	33.83	34.54	33.58	33.98	849164
2016-01-25	33.69	33.89	31.96	32.04	956136
2016-01-26	32.26	33.16	32.14	33.12	967958
2016-01-27	33.04	34.35	32.93	33.24	1005688
2016-01-28	33.69	33.69	32.57	32.79	603250
2016-01-29	33.03	33.49	32.79	33.46	725164
2016-02-01	33.21	33.46	32.72	33.18	643435
2016-02-02	32.45	32.53	31.03	31.34	724171
2016-02-03	31.49	31.50	29.43	30.83	1066747
2016-02-04	30.78	32.00	30.60	31.68	919755
2016-02-05	31.72	32.24	31.15	31.22	818017
2016-02-08	30.65	30.65	29.69	30.19	816985
2016-02-09	29.47	30.93	29.34	30.51	679240
2016-02-10	30.89	31.63	30.19	30.25	532717
2016-02-11	29.42	29.50	28.57	29.16	649308
2016-02-12	29.91	29.99	29.14	29.61	663492
2016-02-16	30.03	30.85	29.31	30.80	795428
2016-02-17	31.10	32.07	30.95	31.80	1035903
2016-02-18	31.88	31.89	31.06	31.12	940296
2016-02-19	30.99	31.28	30.59	31.18	631443
2016-02-22	30.07	30.70	28.07	28.98	2484295
2016-02-23	28.83	28.86	27.96	28.07	1295123
2016-02-24	26.50	26.99	25.00	26.73	2105031
2016-02-25	26.88	28.74	26.87	28.71	1480058
2016-02-26	29.29	30.26	29.10	29.57	1611184
2016-02-29	29.57	29.60	28.90	28.96	733456
2016-03-01	29.22	30.69	29.02	30.53	491835
2016-03-02	30.49	31.00	30.29	30.76	416787
2016-03-03	30.70	31.49	30.54	31.25	704530
2016-03-04	31.40	32.10	31.36	31.97	922661
2016-03-07	31.54	32.17	31.35	32.03	497895
2016-03-08	31.54	31.87	30.59	30.60	564799
2016-03-09	30.81	30.97	30.33	30.55	398130
2016-03-10	30.74	30.86	29.86	30.37	482317
2016-03-11	30.82	31.99	30.62	31.94	398668
2016-03-14	31.74	31.86	31.06	31.31	431232
2016-03-15	30.96	30.96	29.81	30.09	538933
2016-03-16	30.06	30.89	29.61	29.78	743376
2016-03-17	29.67	30.48	28.88	30.10	725600
2016-03-18	30.15	31.22	30.00	31.14	1616614
2016-03-21	31.11	31.61	30.63	31.01	479551
2016-03-22	30.58	30.85	30.14	30.57	342208
2016-03-23	30.51	30.51	29.22	29.25	639851
2016-03-24	28.92	29.17	28.07	29.08	658416
2016-03-28	29.15	29.20	28.51	28.81	530163
2016-03-29	28.64	29.65	28.13	29.49	596706
2016-03-30	29.76	30.54	29.68	29.88	486999
2016-03-31	29.63	30.07	29.52	29.60	329772
2016-04-01	28.97	29.62	28.42	29.57	629999
2016-04-04	29.60	30.06	28.89	29.07	431384
2016-04-05	28.62	28.76	27.98	28.16	666093
2016-04-06	28.00	29.80	28.00	29.11	850719
2016-04-07	28.79	28.95	27.49	27.75	662665
2016-04-08	28.20	28.29	27.33	27.49	636065
2016-04-11	27.70	28.60	27.54	27.97	637144
2016-04-12	28.10	28.87	28.05	28.80	432681
2016-04-13	29.22	31.06	29.21	30.86	979716
2016-04-14	30.77	31.78	30.54	31.19	799439
2016-04-15	31.16	31.38	30.74	30.79	610645
2016-04-18	30.41	31.45	30.41	31.27	497601
2016-04-19	31.43	31.87	31.23	31.70	584078
2016-04-20	31.72	32.73	31.61	32.54	554611
2016-04-21	32.69	33.76	32.69	33.51	826178
2016-04-22	33.48	34.38	33.48	34.24	920474
2016-04-25	34.08	34.22	33.31	33.67	670439
2016-04-26	33.87	34.22	33.58	34.14	420107
2016-04-27	33.93	34.32	33.74	34.12	455173
2016-04-28	33.62	33.92	33.29	33.43	732148
2016-04-29	33.32	33.46	32.57	32.91	726145
2016-05-02	32.79	33.17	32.34	33.17	950856
2016-05-03	32.53	32.55	31.15	31.87	790057
2016-05-04	31.47	32.09	30.79	31.70	828648
2016-05-05	31.73	31.83	31.01	31.28	518521
2016-05-06	30.96	31.52	30.56	31.28	576597
2016-05-09	31.24	31.74	30.92	31.06	776763
2016-05-10	30.62	34.74	30.62	34.23	2513845
2016-05-11	34.09	34.29	33.48	33.65	1069033
2016-05-12	34.00	34.77	33.30	33.69	927932
2016-05-13	33.67	34.47	33.21	33.50	690684
2016-05-16	33.49	34.27	33.49	33.87	835485
2016-05-17	33.80	34.77	33.47	33.80	790544
2016-05-18	33.82	35.95	33.82	35.81	1512041
2016-05-19	35.54	36.07	34.61	34.97	786520
2016-05-20	35.17	36.26	35.17	36.07	904379
2016-05-23	35.98	36.32	35.45	35.69	1034776
2016-05-24	36.11	36.95	35.92	36.68	893641
2016-05-25	36.98	37.70	36.96	37.20	903394
2016-05-26	37.11	37.27	36.62	37.18	649399
2016-05-27	37.20	38.02	37.20	37.87	703149
2016-05-31	38.12	38.47	37.70	37.78	817746
2016-06-01	37.34	38.13	36.87	37.95	753085
2016-06-02	37.80	38.21	37.69	38.19	500116
2016-06-03	37.74	37.74	36.38	36.98	799441
2016-06-06	37.08	38.52	36.98	38.12	767575
2016-06-07	38.08	38.18	37.64	37.67	480472
2016-06-08	37.53	37.81	37.32	37.64	518191
2016-06-09	37.30	37.30	36.34	36.74	598723
2016-06-10	35.91	35.99	35.19	35.44	657780
2016-06-13	35.08	35.46	34.63	34.78	845878
2016-06-14	33.89	35.11	33.54	33.96	922625
2016-06-15	34.32	35.17	34.04	34.32	779427
2016-06-16	33.87	34.23	33.31	34.16	734007
2016-06-17	34.21	34.92	34.08	34.33	1982291
2016-06-20	35.23	35.73	34.97	35.02	809982
2016-06-21	35.26	35.31	34.34	34.70	577572
2016-06-22	34.74	35.29	34.74	35.03	608450
2016-06-23	35.64	36.36	35.24	36.34	581786
2016-06-24	33.62	34.11	32.53	32.55	1394115
2016-06-27	31.73	31.79	29.95	30.31	1150639
2016-06-28	31.19	31.32	29.80	30.39	954603
2016-06-29	30.44	31.13	30.11	31.03	728933
2016-06-30	30.97	31.46	30.55	31.45	917692
2016-07-01	31.26	31.82	30.76	30.97	758630
2016-07-05	30.43	30.43	28.96	29.25	914819
2016-07-06	28.85	29.72	28.49	29.50	948126
2016-07-07	29.66	30.39	29.46	29.92	870882
2016-07-08	30.47	30.79	30.23	30.62	811656
2016-07-11	31.03	31.40	30.77	31.23	664431
2016-07-12	31.78	32.62	31.71	32.35	684876
2016-07-13	32.40	32.41	31.88	32.10	610269
2016-07-14	32.92	33.51	32.69	32.78	636127
2016-07-15	33.35	33.43	32.74	33.28	562367
2016-07-18	32.85	33.44	32.85	33.34	274084
2016-07-19	33.03	33.48	32.87	33.23	290641
2016-07-20	33.50	33.87	32.98	33.87	351729
2016-07-21	33.91	34.20	33.47	33.69	512563
2016-07-22	33.82	34.20	33.59	34.18	348623
2016-07-25	34.12	34.46	33.98	34.23	309438
2016-07-26	34.11	34.63	34.08	34.51	486622
2016-07-27	34.51	35.18	34.51	35.07	405863
2016-07-28	34.92	35.19	34.44	35.04	344552
2016-07-29	34.86	35.50	34.64	35.35	850908
2016-08-01	35.38	35.98	34.92	35.12	943726
2016-08-02	35.02	35.36	33.61	34.00	1130913
2016-08-03	35.67	37.07	35.03	36.60	1561083
2016-08-04	36.53	36.65	35.85	36.01	1045599
2016-08-05	36.55	37.49	36.39	37.25	808773
2016-08-08	37.41	37.68	36.98	37.15	389313
2016-08-09	37.13	37.27	36.68	36.86	398160
2016-08-10	36.89	36.89	36.19	36.31	457548
2016-08-11	36.56	36.76	36.23	36.51	300343
2016-08-12	36.01	36.37	35.63	36.33	241050
2016-08-15	36.47	37.35	36.36	37.24	252817
2016-08-16	36.99	37.53	36.88	37.21	379559
2016-08-17	37.29	37.75	37.10	37.33	438726
2016-08-18	37.36	37.44	36.96	37.36	327250
2016-08-19	37.18	37.56	36.90	37.42	410104
2016-08-22	37.27	37.38	36.80	37.37	220558
2016-08-23	37.69	37.98	37.56	37.68	257148
2016-08-24	37.58	38.08	37.57	37.74	301666
2016-08-25	37.62	37.91	37.47	37.64	379851
2016-08-26	37.85	38.65	37.65	38.31	484618
2016-08-29	38.52	39.23	38.35	39.01	361066
2016-08-30	39.11	39.84	39.00	39.82	401701
2016-08-31	39.94	39.96	38.96	39.35	523938
2016-09-01	39.57	39.86	38.35	38.69	492675
2016-09-02	38.90	39.00	38.20	38.92	420275
2016-09-06	38.97	39.28	37.94	38.20	355682
2016-09-07	38.11	38.54	37.95	38.32	355217
2016-09-08	38.26	38.79	38.20	38.40	318284
2016-09-09	38.37	39.05	38.09	38.10	525810
2016-09-12	37.64	38.95	37.36	38.92	492715
2016-09-13	38.19	38.69	37.44	37.90	356698
2016-09-14	37.92	38.13	37.28	37.34	311343
2016-09-15	37.32	38.32	37.32	38.29	229244
2016-09-16	37.91	37.99	37.40	37.73	471269
2016-09-19	38.01	38.65	37.76	38.13	272576
2016-09-20	38.55	38.55	38.05	38.25	226793
2016-09-21	38.51	39.29	38.38	39.02	512384
2016-09-22	39.45	39.70	39.20	39.48	555259
2016-09-23	39.23	39.78	39.02	39.08	273836
2016-09-26	38.28	39.09	37.18	37.45	477053
2016-09-27	37.11	37.50	36.89	37.36	473484
2016-09-28	37.54	37.82	37.02	37.79	448150
2016-09-29	37.72	38.17	36.80	37.12	419939
2016-09-30	37.63	38.83	37.33	38.45	649316
2016-10-03	37.83	38.63	37.83	38.34	418691
2016-10-04	38.53	39.25	38.49	39.04	482966
2016-10-05	39.39	40.60	39.25	40.04	565234
2016-10-06	40.03	40.15	39.45	39.72	434244
2016-10-07	39.72	40.03	39.43	39.74	335227
2016-10-10	40.47	40.52	39.84	39.99	468506
2016-10-11	39.89	40.11	39.08	39.35	494288
2016-10-12	39.34	39.71	39.00	39.13	323053
2016-10-13	38.50	38.66	37.89	38.37	383106
2016-10-14	39.13	39.44	38.33	38.60	306356
2016-10-17	38.60	38.67	38.01	38.20	241878
2016-10-18	38.79	38.86	38.22	38.40	188023
2016-10-19	38.65	39.05	38.35	38.95	295758
2016-10-20	38.69	39.13	38.38	38.39	269335
2016-10-21	37.88	38.59	37.74	38.36	282174
2016-10-24	38.91	38.98	38.28	38.51	245599
2016-10-25	38.50	38.69	37.96	38.33	306153
2016-10-26	38.03	38.72	38.03	38.60	414818
2016-10-27	39.15	40.05	38.98	39.85	721361
2016-10-28	39.85	40.15	39.00	39.45	612819
2016-10-31	39.55	39.79	39.11	39.14	704480
2016-11-01	39.59	40.06	38.73	39.38	625195
2016-11-02	39.11	39.19	38.46	38.51	683651
2016-11-03	38.80	39.10	37.18	37.51	784910
2016-11-04	37.58	38.07	36.71	37.16	453164
2016-11-07	38.10	38.58	38.06	38.20	518824
2016-11-08	37.92	38.59	37.53	38.09	255579
2016-11-09	38.61	41.25	38.60	41.24	954719
2016-11-10	41.89	44.39	41.89	43.89	1241994
2016-11-11	43.61	45.63	43.34	45.55	899020
2016-11-14	45.74	47.94	45.74	47.57	784616
2016-11-15	46.90	48.66	46.42	48.39	604960
2016-11-16	47.35	49.07	47.35	48.55	607246
2016-11-17	48.59	49.91	48.20	49.86	406175
2016-11-18	49.85	50.92	49.72	50.63	602767
2016-11-21	50.63	50.63	49.59	49.98	659728
2016-11-22	50.26	50.80	49.81	50.76	466500
2016-11-23	50.51	50.78	49.63	50.60	531532
2016-11-25	50.60	50.60	50.08	50.52	132360
2016-11-28	49.71	50.16	48.81	48.91	505966
2016-11-29	49.00	49.64	48.74	49.16	449923
2016-11-30	50.01	50.38	49.49	49.85	316338
2016-12-01	50.11	51.35	50.11	50.93	443858
2016-12-02	50.46	50.59	49.42	49.53	350114
2016-12-05	50.28	50.99	49.89	50.22	280012
2016-12-06	50.72	50.79	49.46	50.70	276153
2016-12-07	50.66	52.32	50.37	52.19	571914
2016-12-08	52.72	52.88	50.67	52.43	543430
2016-12-09	52.26	52.61	51.42	52.06	359653
2016-12-12	51.96	52.32	50.40	51.09	343892
2016-12-13	51.34	51.62	50.01	50.71	431132
2016-12-14	50.18	51.92	49.85	51.51	665204
2016-12-15	51.88	52.60	51.39	51.60	473393
2016-12-16	51.88	52.02	50.17	51.84	1046356
2016-12-19	50.02	50.85	49.51	50.02	493931
2016-12-20	50.66	52.36	50.59	52.36	444627
2016-12-21	52.30	52.30	51.30	51.87	277216
2016-12-22	51.84	51.94	51.04	51.44	314778
2016-12-23	51.49	51.71	50.98	51.70	192324
2016-12-27	51.82	52.09	51.40	51.72	153775
2016-12-28	51.76	51.76	50.38	50.58	187316
2016-12-29	50.74	50.97	49.56	50.08	253362
2016-12-30	50.16	50.17	49.66	49.95	242522
2017-01-03	51.04	51.43	49.52	49.93	427431
2017-01-04	50.08	51.41	50.08	51.10	616241
2017-01-05	50.85	51.54	49.81	50.33	463158
2017-01-06	50.25	51.15	49.92	50.73	482559
2017-01-09	50.09	50.72	49.51	50.06	387025
2017-01-10	50.36	50.68	49.78	50.49	395877
2017-01-11	50.48	50.68	49.72	50.58	286823
2017-01-12	50.16	50.20	48.57	49.84	353086
2017-01-13	50.36	51.71	50.25	50.71	570915
2017-01-17	50.14	50.17	48.33	48.54	459964
2017-01-18	48.83	49.17	47.62	49.13	473149
2017-01-19	49.27	49.51	48.14	48.61	273391
2017-01-20	48.63	49.22	48.56	48.90	266430
2017-01-23	48.50	49.06	47.81	48.54	325128
2017-01-24	48.93	49.90	48.63	49.39	386000
2017-01-25	50.03	50.38	49.62	50.25	304099
2017-01-26	50.11	51.06	50.11	50.75	388853
2017-01-27	50.77	50.77	49.80	50.20	210638
2017-01-30	49.69	49.88	48.58	49.71	457857
2017-01-31	49.17	50.90	49.14	50.33	621500
2017-02-01	51.13	52.91	50.60	52.09	687309
2017-02-02	51.79	51.79	50.85	51.43	552944
2017-02-03	52.43	53.70	52.26	53.53	585267
2017-02-06	52.40	53.56	52.40	53.50	333845
2017-02-07	54.00	54.21	53.66	54.15	447276
2017-02-08	53.66	53.91	52.18	52.63	354033
2017-02-09	52.92	53.96	52.70	53.39	435144
2017-02-10	53.92	53.92	53.09	53.21	329635
2017-02-13	53.38	54.10	53.15	53.73	337670
2017-02-14	53.40	54.50	53.17	54.24	473286
2017-02-15	54.47	55.75	54.21	55.36	563881
2017-02-16	55.32	55.68	54.70	55.43	442821
2017-02-17	54.94	55.22	54.23	55.13	315408
2017-02-21	55.50	55.80	54.87	55.35	325574
2017-02-22	54.45	55.66	54.45	55.22	303422
2017-02-23	55.14	55.19	54.22	54.71	290659
2017-02-24	53.59	54.52	53.16	53.95	537449
2017-02-27	54.02	54.68	53.90	54.39	338392
2017-02-28	53.48	54.24	53.00	53.96	600133
2017-03-01	55.24	56.62	55.24	55.83	658345
2017-03-02	55.77	55.82	54.14	54.24	361187
2017-03-03	54.24	54.77	53.82	54.21	300661
2017-03-06	53.63	53.89	53.12	53.61	282549
2017-03-07	53.72	53.72	52.81	52.94	316046
2017-03-08	53.69	54.12	52.81	52.83	321457
2017-03-09	53.30	53.95	52.98	53.78	388699
2017-03-10	54.10	54.10	52.58	53.40	343709
2017-03-13	53.41	54.05	53.04	53.51	346159
2017-03-14	53.20	53.57	52.44	53.44	246953
2017-03-15	53.65	54.17	52.92	53.30	415252
2017-03-16	53.47	54.26	53.45	54.00	308950
2017-03-17	54.09	54.09	52.76	52.90	883048
2017-03-20	52.12	52.48	51.45	52.07	383261
2017-03-21	52.35	52.47	48.38	48.63	723297
2017-03-22	47.90	48.71	47.56	48.18	567624
2017-03-23	48.09	49.05	47.54	48.46	475001
2017-03-24	48.62	48.87	47.95	48.26	387898
2017-03-27	46.45	47.58	46.14	47.46	552943
2017-03-28	47.31	49.21	47.07	48.89	513889
2017-03-29	48.85	49.05	48.20	49.00	471927
2017-03-30	48.99	49.95	48.99	49.88	623941
2017-03-31	49.62	50.74	49.62	50.19	602154
2017-04-03	50.34	51.07	48.81	49.91	612282
2017-04-04	49.41	50.07	49.01	49.22	460482
2017-04-05	49.88	49.97	47.37	47.46	668466
2017-04-06	47.34	49.05	47.01	48.56	351645
2017-04-07	47.80	48.70	47.80	48.24	312540
2017-04-10	48.13	48.73	47.29	47.66	459923
2017-04-11	47.16	47.69	46.52	47.65	429377
2017-04-12	47.60	47.60	46.32	46.40	351879
2017-04-13	46.04	46.89	45.62	45.64	322640
2017-04-17	45.80	46.57	45.28	46.54	271393
2017-04-18	46.03	46.64	45.51	46.34	357800
2017-04-19	46.94	47.37	46.76	46.95	467242
2017-04-20	47.63	48.11	47.21	47.76	322267
2017-04-21	47.62	47.92	46.58	46.98	474603
2017-04-24	48.69	49.14	48.27	48.69	465361
2017-04-25	49.47	49.65	48.97	48.97	326405
2017-04-26	48.91	49.79	48.81	49.21	339436
2017-04-27	49.29	49.66	48.69	48.87	397886
2017-04-28	48.64	49.22	48.59	48.87	609032
2017-05-01	49.16	50.05	48.89	49.64	592888
2017-05-02	49.65	49.91	47.82	48.41	622930
2017-05-03	47.98	49.15	47.86	48.86	531881
2017-05-04	49.36	49.48	48.58	49.22	329967
2017-05-05	49.42	49.45	47.64	48.03	632607
2017-05-08	48.04	48.35	47.50	48.35	345620
2017-05-09	48.46	48.82	47.79	47.93	415850
2017-05-10	47.79	48.16	47.52	48.11	371043
2017-05-11	47.89	47.90	46.85	47.26	390217
2017-05-12	46.58	47.01	45.98	46.57	303930
2017-05-15	46.84	47.42	46.84	47.42	365353
2017-05-16	47.52	48.09	47.08	47.98	282464
2017-05-17	46.57	46.80	44.30	44.69	491384
2017-05-18	44.49	45.36	44.08	44.32	469447
2017-05-19	44.44	45.24	44.42	45.01	341792
2017-05-22	45.54	45.62	44.49	44.67	423646
2017-05-23	43.54	44.38	42.92	44.16	949753
2017-05-24	44.02	44.28	42.85	43.43	790679
2017-05-25	43.54	44.17	43.18	43.35	472284
2017-05-26	43.16	43.79	42.96	43.22	327239
2017-05-30	43.04	43.22	42.53	43.20	308678
2017-05-31	43.16	43.16	41.93	42.63	392904
2017-06-01	43.08	43.96	42.29	43.95	481412
2017-06-02	43.40	43.95	43.01	43.07	311126
2017-06-05	43.52	43.55	42.92	42.95	244786
2017-06-06	42.38	42.95	42.04	42.81	433951
2017-06-07	42.91	43.37	42.63	42.84	331100
2017-06-08	42.76	44.77	42.76	44.03	487907
2017-06-09	44.23	45.76	44.23	45.64	496056
2017-06-12	45.70	46.49	45.51	46.16	490326
2017-06-13	46.50	46.70	46.02	46.64	617946
2017-06-14	46.07	46.56	45.17	46.51	507161
2017-06-15	46.11	46.97	45.88	45.99	373753
2017-06-16	43.79	45.65	43.52	45.43	1047898
2017-06-19	45.84	46.37	45.65	45.91	396032
2017-06-20	45.83	45.94	44.41	44.44	467948
2017-06-21	44.52	44.52	43.54	43.73	489009
2017-06-22	43.36	43.86	43.32	43.44	411198
2017-06-23	43.84	44.01	42.97	43.18	483885
2017-06-26	43.36	44.14	42.92	43.97	332951
2017-06-27	44.35	45.50	44.06	44.88	579820
2017-06-28	45.33	45.94	45.25	45.65	346819
2017-06-29	46.19	46.75	45.17	45.86	468665
2017-06-30	46.17	46.29	45.47	45.98	434328
2017-07-03	46.51	47.47	46.16	47.01	261897
2017-07-05	47.07	47.37	46.28	47.14	424030
2017-07-06	47.14	47.38	46.31	46.37	698087
2017-07-07	46.55	46.75	46.03	46.50	300949
2017-07-10	46.34	47.15	45.97	46.74	432959
2017-07-11	46.71	46.81	46.06	46.66	392297
2017-07-12	46.59	47.37	46.59	46.71	366955
2017-07-13	46.96	47.32	46.59	47.32	481448
2017-07-14	46.42	47.13	46.42	46.67	297857
2017-07-17	46.43	47.28	46.22	47.22	364087
2017-07-18	46.80	47.44	46.73	47.31	437791
2017-07-19	47.51	47.99	47.07	47.49	425986
2017-07-20	47.58	47.79	47.15	47.65	233755
2017-07-21	47.91	48.38	46.81	47.49	317241
2017-07-24	47.49	48.22	47.49	48.15	356927
2017-07-25	48.98	50.03	48.98	49.97	969456
2017-07-26	50.05	50.18	49.56	49.63	390278
2017-07-27	49.76	49.80	48.72	49.52	946173
2017-07-28	49.45	51.05	49.45	50.35	1158465
2017-07-31	51.33	52.00	49.97	50.85	1176510
2017-08-01	51.44	51.50	50.50	51.08	811450
2017-08-02	51.09	51.28	49.82	50.13	501645
2017-08-03	49.99	50.16	49.48	49.71	332486
2017-08-04	50.30	50.36	49.70	49.98	441215
2017-08-07	49.97	50.30	49.74	50.30	319176
2017-08-08	50.16	51.44	50.10	50.66	390415
2017-08-09	49.61	50.56	49.48	50.54	293210
2017-08-10	50.09	50.79	49.57	49.58	456961
2017-08-11	49.30	50.17	49.25	49.78	489617
2017-08-14	50.55	51.11	50.53	50.68	317129
2017-08-15	51.19	51.35	50.30	50.35	514764
2017-08-16	50.53	50.61	49.65	49.79	369549
2017-08-17	49.29	49.76	47.93	47.99	547099
2017-08-18	47.58	48.50	47.45	48.40	374987
2017-08-21	48.27	48.33	47.37	47.76	366378
2017-08-22	47.99	48.72	47.72	48.72	415816
2017-08-23	48.02	49.06	47.97	48.58	343821
2017-08-24	48.87	48.98	47.88	47.97	391742
2017-08-25	48.34	48.34	47.30	47.60	592154
2017-08-28	47.79	47.94	47.45	47.60	379803
2017-08-29	46.52	47.24	46.52	46.79	356137
2017-08-30	46.83	47.41	46.72	47.33	354896
2017-08-31	47.66	48.02	47.35	47.75	259289
2017-09-01	47.97	48.47	47.39	48.46	212752
2017-09-05	48.01	48.03	45.57	45.75	506274
2017-09-06	46.07	46.23	45.23	45.97	417798
2017-09-07	45.95	46.18	44.44	45.24	353967
2017-09-08	45.17	46.29	45.17	45.60	612316
2017-09-11	46.45	47.70	46.23	47.35	499107
2017-09-12	47.82	48.47	47.63	48.31	224924
2017-09-13	48.24	48.49	47.48	48.41	339035
2017-09-14	48.45	48.84	48.00	48.09	266218
2017-09-15	48.09	48.57	47.93	48.44	512153
2017-09-18	48.66	49.46	48.41	49.40	214863
2017-09-19	49.58	49.96	49.17	49.61	294845
2017-09-20	49.72	50.58	49.27	50.00	360147
2017-09-21	50.00	50.66	49.69	50.60	229113
2017-09-22	50.52	51.16	50.21	50.90	246726
2017-09-25	50.75	51.16	50.44	50.86	172793
2017-09-26	51.16	51.80	50.80	51.44	271879
2017-09-27	52.39	53.36	52.07	52.95	434634
2017-09-28	52.37	53.39	52.21	53.38	347847
2017-09-29	53.41	54.07	53.19	53.46	336141
2017-10-02	53.58	54.12	53.35	53.98	394437
2017-10-03	54.29	54.73	54.11	54.32	523308
2017-10-04	54.29	54.30	53.22	53.41	337607
2017-10-05	53.48	53.91	53.37	53.46	439410
2017-10-06	53.80	53.86	52.62	53.44	408434
2017-10-09	53.42	53.64	52.65	52.87	4026911
2017-10-10	52.92	53.34	52.77	53.20	243028
2017-10-11	53.03	53.79	52.83	53.31	233246
2017-10-12	53.45	53.94	52.88	52.97	301242
2017-10-13	52.98	53.02	52.20	52.75	361549
2017-10-16	52.75	53.24	52.01	52.35	286659
2017-10-17	52.60	52.60	51.10	51.12	569580
2017-10-18	51.48	52.18	51.10	51.85	397528
2017-10-19	51.31	52.07	51.10	52.06	225399
2017-10-20	52.90	52.97	52.32	52.81	266658
2017-10-23	52.85	53.04	51.98	52.35	261640
2017-10-24	52.65	53.10	52.51	52.89	286871
2017-10-25	53.27	53.27	52.15	52.41	393690
2017-10-26	52.34	52.40	51.27	51.84	512641
2017-10-27	51.79	52.03	50.94	51.99	471333
2017-10-30	51.53	52.02	51.06	51.72	481655
2017-10-31	53.14	54.00	51.98	53.03	744060
2017-11-01	53.09	53.66	52.32	52.54	312652
2017-11-02	52.59	54.29	52.32	53.96	330229
2017-11-03	53.82	53.87	52.65	53.21	243080
2017-11-06	53.08	53.70	52.79	53.32	209039
2017-11-07	53.24	53.41	51.54	52.19	279058
2017-11-08	51.88	52.98	51.47	52.32	353615
2017-11-09	51.82	52.66	51.45	52.43	209307
2017-11-10	52.50	52.91	52.14	52.59	305904
2017-11-13	52.15	52.91	52.00	52.90	254189
2017-11-14	52.55	53.05	52.03	52.37	324849
2017-11-15	51.44	52.65	51.37	52.17	342184
2017-11-16	52.53	52.93	52.43	52.47	304894
2017-11-17	52.03	52.35	51.61	52.10	394241
2017-11-20	52.29	52.86	52.22	52.80	171689
2017-11-21	53.16	53.52	52.80	53.52	369548
2017-11-22	53.74	54.22	52.98	52.99	292606
2017-11-24	53.30	53.55	52.68	52.70	82310
2017-11-27	52.72	53.62	52.67	53.16	293238
2017-11-28	53.25	54.65	53.02	54.57	418189
2017-11-29	55.00	56.37	54.83	55.45	407449
2017-11-30	56.04	56.80	55.46	56.24	531044
2017-12-01	57.42	58.19	55.31	58.14	917452
2017-12-04	59.40	60.92	59.40	60.10	800733
2017-12-05	60.17	60.28	58.32	58.36	382766
2017-12-06	58.14	58.70	58.08	59.27	307540
2017-12-07	58.06	59.74	58.05	59.27	339152
2017-12-08	59.80	60.26	58.80	60.01	361229
2017-12-11	59.94	59.99	58.73	58.78	400361
2017-12-12	59.14	60.32	59.05	59.92	484132
2017-12-13	59.87	60.20	58.80	58.91	369700
2017-12-14	59.13	59.29	58.04	58.17	459996
2017-12-15	58.66	59.67	58.04	59.45	1045074
2017-12-18	60.16	61.42	60.16	60.76	510366
2017-12-19	61.25	61.27	60.25	60.31	491602
2017-12-20	60.81	61.18	60.05	60.44	329073
2017-12-21	60.35	61.47	60.35	61.17	290636
2017-12-22	61.16	61.39	60.08	60.66	307065
2017-12-26	60.49	60.96	60.02	60.13	251985
2017-12-27	60.25	60.38	59.62	59.75	248555
2017-12-28	59.89	60.07	59.27	59.90	231862
2017-12-29	60.19	60.25	59.53	59.56	349401
2018-01-02	59.62	60.42	59.19	60.25	419830
2018-01-03	61.09	62.09	60.85	61.42	503256
2018-01-04	61.94	63.60	61.94	62.85	452583
2018-01-05	63.12	64.63	62.76	64.54	917585
2018-01-08	65.22	65.30	64.43	64.69	591395
2018-01-09	64.89	66.07	64.74	65.39	835026
2018-01-10	65.03	66.32	65.03	65.70	526245
2018-01-11	66.16	67.08	65.50	67.01	408797
2018-01-12	67.50	68.72	66.91	67.48	313938
2018-01-16	67.53	68.45	64.86	65.64	607238
2018-01-17	66.16	66.59	65.33	66.42	397173
2018-01-18	66.43	66.53	64.86	65.23	513975
2018-01-19	65.20	66.43	65.20	66.42	312710
2018-01-22	66.41	66.41	65.18	65.85	288270
2018-01-23	65.53	66.17	64.96	66.07	275998
2018-01-24	66.66	66.90	65.53	66.25	286901
2018-01-25	66.71	66.71	65.09	65.70	394777
2018-01-26	66.15	66.57	65.32	66.36	293842
2018-01-29	66.16	66.93	65.23	65.42	470743
2018-01-30	66.58	67.15	64.53	66.03	796483
2018-01-31	66.86	68.76	66.77	67.52	1079105
2018-02-01	67.25	67.97	66.19	67.97	661007
2018-02-02	67.47	68.11	64.76	64.87	484288
2018-02-05	64.12	65.00	61.35	61.89	977453
2018-02-06	59.86	63.19	59.36	63.09	721363
2018-02-07	62.40	63.67	62.14	62.69	450773
2018-02-08	62.76	62.76	59.45	59.49	443990
2018-02-09	60.45	60.79	57.73	60.25	534583
2018-02-12	60.56	62.33	60.41	61.18	531100
2018-02-13	60.41	61.08	60.08	60.97	309000
2018-02-14	60.53	62.83	60.14	62.80	477709
2018-02-15	63.20	63.76	61.98	62.83	436663
2018-02-16	62.33	63.13	62.30	62.67	359454
2018-02-20	62.18	63.05	62.18	62.75	421732
2018-02-21	62.76	63.89	62.53	62.74	434040
2018-02-22	62.99	63.49	62.15	62.45	426912
2018-02-23	62.62	63.54	62.37	63.47	333787
2018-02-26	63.89	65.06	63.51	64.78	400456
2018-02-27	64.85	66.09	64.51	64.55	365521
2018-02-28	64.78	65.62	63.87	63.87	558797
2018-03-01	63.80	64.56	62.82	63.22	420593
2018-03-02	62.45	63.24	60.93	62.99	428736
2018-03-05	62.32	64.27	62.02	63.86	397817
2018-03-06	64.29	65.03	63.59	64.91	486030
2018-03-07	64.16	65.31	64.13	65.05	343919
2018-03-08	65.22	65.22	64.13	65.05	207352
2018-03-09	65.75	67.89	65.74	67.71	430717
2018-03-12	67.72	68.31	67.29	67.67	474816
2018-03-13	67.96	68.21	66.05	66.25	341848
2018-03-14	66.40	66.82	64.68	65.02	386829
2018-03-15	65.02	65.43	63.99	64.43	272654
2018-03-16	64.66	65.69	64.40	65.17	1039071
2018-03-19	64.78	65.16	62.23	63.39	398845
2018-03-20	63.58	63.99	63.27	63.47	228927
2018-03-21	63.39	64.60	63.16	63.89	191532
2018-03-22	62.86	63.27	59.84	59.93	509038
2018-03-23	59.99	60.36	56.74	56.74	687505
2018-03-26	58.08	58.61	56.97	58.44	588440
2018-03-27	58.73	58.83	56.36	57.10	588420
2018-03-28	57.15	58.06	56.57	57.80	451676
2018-03-29	57.95	59.54	57.78	59.23	566127
2018-04-02	59.03	59.32	56.68	57.45	664360
2018-04-03	57.88	58.47	57.19	58.15	434327
2018-04-04	56.31	57.72	56.31	57.56	648925
2018-04-05	58.27	58.66	57.59	58.08	372764
2018-04-06	57.32	57.85	55.83	56.42	462729
2018-04-09	56.76	57.92	56.52	56.64	331872
2018-04-10	57.71	58.44	57.02	58.05	403209
2018-04-11	57.45	58.24	56.97	57.78	284237
2018-04-12	58.20	59.50	57.79	58.69	296399
2018-04-13	59.33	59.33	57.60	57.87	293163
2018-04-16	58.55	59.23	58.34	58.88	280127
2018-04-17	59.50	59.55	58.91	59.05	248835
2018-04-18	59.37	59.62	58.43	58.57	314673
2018-04-19	58.78	59.55	58.67	59.17	189843
2018-04-20	58.99	59.51	58.60	58.85	215385
2018-04-23	58.88	59.13	58.03	58.28	221893
2018-04-24	58.74	59.14	57.52	58.08	255779
2018-04-25	58.38	58.38	57.22	57.85	301112
2018-04-26	57.95	58.92	57.45	58.64	300920
2018-04-27	58.52	59.18	57.82	59.15	389015
2018-04-30	59.41	59.79	58.28	58.28	391335
2018-05-01	59.50	60.37	58.02	59.40	533987
2018-05-02	59.42	59.50	57.64	57.75	487731
2018-05-03	57.40	57.65	56.45	56.92	392233
2018-05-04	56.35	58.55	55.84	58.11	327102
2018-05-07	58.37	59.67	57.87	59.28	182775
2018-05-08	59.28	60.51	58.94	59.89	555214
2018-05-09	60.04	60.80	59.91	60.23	405202
2018-05-10	59.94	60.77	59.92	60.37	270085
2018-05-11	60.47	60.81	59.40	59.40	383593
2018-05-14	59.53	59.56	58.07	58.37	427934
2018-05-15	58.25	59.73	58.25	58.99	482472
2018-05-16	58.97	60.05	58.97	59.45	361715
2018-05-17	59.46	60.46	59.35	60.05	300310
2018-05-18	59.61	60.18	59.61	59.71	270613
2018-05-21	60.17	60.77	60.02	60.32	267746
2018-05-22	60.40	61.68	60.29	61.09	255365
2018-05-23	60.27	61.05	59.99	60.50	323438
2018-05-24	59.61	60.66	59.43	60.62	243072
2018-05-25	59.94	60.96	59.93	60.71	262629
2018-05-29	59.28	60.30	58.63	58.94	563033
2018-05-30	60.05	60.88	59.66	60.16	444579
2018-05-31	59.28	60.10	58.51	58.80	426248
2018-06-01	59.93	60.24	59.29	59.43	345466
2018-06-04	59.93	59.96	59.09	59.71	327305
2018-06-05	59.01	60.04	58.88	59.92	353755
2018-06-06	60.17	61.63	59.89	61.61	344163
2018-06-07	61.86	61.93	61.16	61.30	375544
2018-06-08	61.27	61.63	60.97	61.40	293204
2018-06-11	61.71	61.93	60.57	60.57	261592
2018-06-12	60.86	60.95	59.27	59.73	324087
2018-06-13	59.90	60.77	59.53	60.02	337568
2018-06-14	60.10	60.47	59.30	59.45	278441
2018-06-15	58.97	59.20	58.00	59.19	731751
2018-06-18	58.75	59.15	58.43	58.64	326126
2018-06-19	57.30	57.78	56.67	56.87	578207
2018-06-20	57.03	57.18	55.93	56.43	522549
2018-06-21	56.44	57.63	55.72	57.22	473728
2018-06-22	57.65	58.04	56.27	56.35	709142
2018-06-25	56.04	56.04	54.23	54.51	687713
2018-06-26	54.63	55.21	54.28	54.75	395902
2018-06-27	54.30	55.02	53.30	53.36	818622
2018-06-28	53.27	53.82	52.65	52.87	445295
2018-06-29	53.44	53.51	52.21	52.25	460246
2018-07-02	51.57	52.45	51.54	52.44	419156
2018-07-03	52.78	52.88	51.57	51.67	284548
2018-07-05	52.44	52.62	51.39	52.19	298588
2018-07-06	52.60	52.77	51.83	52.55	298130
2018-07-09	52.89	54.09	52.60	54.08	389687
2018-07-10	54.10	54.29	53.57	53.90	368675
2018-07-11	53.37	53.77	52.86	53.00	282298
2018-07-12	53.13	53.13	52.01	52.09	467587
2018-07-13	51.97	52.34	51.33	51.66	258671
2018-07-16	52.33	52.75	51.92	52.38	349631
2018-07-17	52.55	53.41	52.43	53.12	270222
2018-07-18	53.36	54.42	53.22	54.28	277250
2018-07-19	54.13	54.13	53.32	53.46	244279
2018-07-20	53.41	53.94	53.10	53.49	294897
2018-07-23	53.61	54.44	53.60	54.10	249210
2018-07-24	54.55	54.85	53.60	53.98	304446
2018-07-25	54.10	54.10	52.56	53.61	342221
2018-07-26	53.75	54.61	53.15	53.29	457345
2018-07-27	53.29	53.89	52.67	52.89	458525
2018-07-30	53.13	53.43	52.67	53.15	575544
2018-07-31	54.30	57.14	54.30	55.13	1187180
2018-08-01	55.38	55.93	54.17	55.65	606876
2018-08-02	54.84	56.23	54.57	55.39	380286
2018-08-03	55.21	55.94	54.91	55.26	330334
2018-08-06	55.24	55.45	54.67	55.23	302331
2018-08-07	55.44	56.28	55.44	55.76	287514
2018-08-08	55.71	56.00	55.40	55.42	256413
2018-08-09	55.44	55.44	54.42	54.53	390133
2018-08-10	53.48	54.08	53.15	53.63	292366
2018-08-13	53.48	54.56	53.16	53.30	316760
2018-08-14	53.56	54.46	53.56	54.27	207379
2018-08-15	53.46	54.07	53.35	53.79	280839
2018-08-16	54.30	55.21	54.10	54.39	231920
2018-08-17	54.21	54.43	53.85	54.17	177833
2018-08-20	54.34	54.83	53.98	54.32	202808
2018-08-21	53.82	54.59	53.82	54.21	223583
2018-08-22	53.81	54.63	53.81	54.44	171815
2018-08-23	54.51	54.51	53.48	53.85	215071
2018-08-24	54.17	54.89	53.94	54.68	230516
2018-08-27	55.08	56.23	55.04	55.25	233981
2018-08-28	55.39	55.98	55.23	55.86	312070
2018-08-29	56.07	56.49	55.18	56.27	368243
2018-08-30	56.24	56.40	55.58	55.81	409443
2018-08-31	55.54	56.00	55.27	55.87	201949
2018-09-04	55.71	56.08	54.97	55.62	258290
2018-09-05	55.45	56.00	55.25	55.59	218071
2018-09-06	55.52	55.59	54.08	54.33	273948
2018-09-07	54.78	54.93	53.60	54.16	209628
2018-09-10	54.51	55.41	54.25	55.39	309807
2018-09-11	55.42	56.07	55.02	55.55	247696
2018-09-12	55.39	55.46	54.31	54.88	228466
2018-09-13	55.19	55.51	54.48	54.99	201293
2018-09-14	55.14	56.16	55.14	55.60	296972
2018-09-17	55.50	55.71	54.19	54.29	253835
2018-09-18	54.51	54.64	53.72	54.11	275240
2018-09-19	54.28	55.40	54.27	55.35	216313
2018-09-20	55.77	56.08	55.23	55.67	248714
2018-09-21	55.70	55.84	54.75	54.93	582285
2018-09-24	54.73	54.78	53.42	54.05	259191
2018-09-25	54.22	54.23	53.81	54.01	226458
2018-09-26	54.10	54.16	52.08	52.12	514035
2018-09-27	52.30	52.35	51.45	52.12	508622
2018-09-28	51.69	52.30	51.01	51.26	553256
2018-10-01	51.83	51.83	50.10	51.18	765263
2018-10-02	51.05	51.74	50.44	50.83	450012
2018-10-03	52.58	53.23	51.74	51.88	638905
2018-10-04	52.04	52.67	51.74	52.26	581982
2018-10-05	52.43	52.52	51.19	51.58	403992
2018-10-08	51.24	51.77	50.63	51.50	507498
2018-10-09	51.31	52.28	51.00	51.20	384801
2018-10-10	51.20	51.82	49.48	49.54	413712
2018-10-11	49.11	50.06	48.47	48.51	708421
2018-10-12	49.72	49.90	47.35	47.55	651981
2018-10-15	47.38	48.46	47.29	47.89	468077
2018-10-16	48.42	49.28	47.40	49.24	460044
2018-10-17	48.97	49.25	48.12	49.12	296545
2018-10-18	48.99	49.13	47.67	47.84	277023
2018-10-19	47.75	48.34	47.33	47.76	191595
2018-10-22	47.88	47.88	46.51	46.80	259993
2018-10-23	45.59	46.26	45.14	45.73	408437
2018-10-24	45.56	45.56	43.11	43.17	458537
2018-10-25	43.81	43.81	42.61	43.50	722975
2018-10-26	42.89	43.49	42.51	43.08	502906
2018-10-29	43.78	44.30	42.55	43.10	502347
2018-10-30	43.80	44.38	43.21	44.26	428680
2018-10-31	45.61	46.71	45.02	45.72	781946
2018-11-01	45.91	47.08	45.89	46.66	457132
2018-11-02	47.52	48.23	47.29	47.73	448664
2018-11-05	47.91	48.42	46.85	47.38	335121
2018-11-06	47.53	48.99	47.24	48.53	524741
2018-11-07	49.05	49.62	47.95	49.55	592377
2018-11-08	49.64	50.49	49.47	50.44	358238
2018-11-09	50.14	50.68	49.28	49.82	669679
2018-11-12	49.70	49.72	47.57	47.67	444834
2018-11-13	47.82	48.83	47.56	48.02	278156
2018-11-14	48.64	49.55	47.19	48.08	551358
2018-11-15	47.21	49.31	47.13	49.28	396550
2018-11-16	48.88	49.97	48.36	49.75	407050
2018-11-19	49.66	49.86	48.61	49.13	248582
2018-11-20	48.50	48.75	47.51	47.72	358498
2018-11-21	47.92	49.38	47.74	48.67	247423
2018-11-23	48.20	49.29	48.12	48.48	157186
2018-11-26	49.30	50.47	49.30	49.74	278349
2018-11-27	49.42	49.88	48.92	48.95	432656
2018-11-28	49.17	49.78	48.07	49.52	504201
2018-11-29	48.88	49.57	48.00	48.22	487073
2018-11-30	48.07	48.80	47.40	48.27	657696
2018-12-03	49.12	49.76	47.45	47.91	303947
2018-12-04	47.56	47.92	44.83	45.94	849248
2018-12-06	44.98	46.02	44.75	45.99	517191
2018-12-07	45.84	46.55	45.11	45.37	565026
2018-12-10	45.32	45.49	44.06	45.13	354425
2018-12-11	46.07	46.17	44.58	44.94	301113
2018-12-12	45.72	46.37	44.92	45.60	337883
2018-12-13	45.60	45.79	44.11	44.20	522514
2018-12-14	43.64	43.83	42.11	42.27	575320
2018-12-17	42.06	43.56	41.58	41.71	649244
2018-12-18	42.03	42.36	40.61	40.81	740272
2018-12-19	39.56	41.20	39.22	39.57	910987
2018-12-20	39.22	40.28	39.09	39.75	597415
2018-12-21	39.75	40.51	38.86	39.02	1226761
2018-12-24	38.58	40.13	38.58	39.08	308968
2018-12-26	39.21	41.11	38.39	41.07	412289
2018-12-27	40.24	41.61	39.85	41.57	386108
2018-12-28	41.62	42.09	40.76	41.08	319826
2018-12-31	41.43	41.66	40.44	41.42	560622
2019-01-02	40.67	42.14	40.58	41.42	511709
2019-01-03	41.12	41.23	39.80	40.01	676893
2019-01-04	40.78	42.11	40.46	42.06	454095
2019-01-07	41.89	42.99	41.12	42.30	399104
2019-01-08	42.77	44.14	42.56	44.08	716515
2019-01-09	44.34	45.10	43.64	45.03	852464
2019-01-10	44.65	45.94	44.60	45.41	681007
2019-01-11	44.99	46.08	44.58	45.94	457116
2019-01-14	45.43	46.48	45.43	46.21	454643
2019-01-15	46.15	46.42	45.36	46.36	347455
2019-01-16	46.86	47.55	46.77	47.44	484456
2019-01-17	47.01	47.85	46.70	47.45	339190
2019-01-18	47.79	48.63	47.34	48.33	324727
2019-01-22	47.47	48.17	47.30	47.60	292989
2019-01-23	47.86	47.86	46.36	47.25	319152
2019-01-24	47.19	47.80	46.97	47.42	211874
2019-01-25	47.90	48.86	47.74	48.58	457346
2019-01-28	47.99	48.68	47.79	48.52	432849
2019-01-29	48.45	48.89	48.28	48.35	432358
2019-01-30	48.50	48.50	47.46	47.90	510687
2019-01-31	46.95	48.16	46.78	47.87	496184
2019-02-01	48.38	52.00	47.90	50.28	1193722
2019-02-04	50.50	51.27	50.37	51.14	496767
2019-02-05	51.31	51.90	51.02	51.57	498325
2019-02-06	51.35	51.86	51.17	51.74	377043
2019-02-07	51.43	52.34	51.43	51.93	638918
2019-02-08	51.49	52.43	51.10	52.42	432880
2019-02-11	52.68	52.79	51.97	52.33	257428
2019-02-12	52.86	53.65	52.86	53.05	315018
2019-02-13	53.37	53.72	52.21	52.33	476364
2019-02-14	51.46	53.46	50.68	53.01	500768
2019-02-15	53.70	54.57	53.55	54.28	493562
2019-02-19	53.79	54.69	53.77	54.44	321104
2019-02-20	54.50	54.90	54.13	54.88	290760
2019-02-21	54.88	55.41	54.31	54.77	406797
2019-02-22	54.98	56.08	54.69	55.76	541010
2019-02-25	56.26	57.03	56.01	56.02	504764
2019-02-26	55.37	56.21	54.92	55.02	495427
2019-02-27	54.99	55.26	54.30	54.89	399362
2019-02-28	54.90	55.05	54.38	54.43	333421
2019-03-01	55.01	55.63	54.82	55.41	290850
2019-03-04	55.52	55.75	54.44	54.88	397717
2019-03-05	54.84	55.29	54.39	55.21	265102
2019-03-06	55.14	55.47	53.85	53.92	378370
2019-03-07	53.83	53.83	52.61	53.00	461354
2019-03-08	52.47	53.27	52.29	53.22	296722
2019-03-11	53.55	54.17	52.95	54.07	289246
2019-03-12	54.07	54.17	53.84	53.92	192526
2019-03-13	54.17	54.90	54.03	54.61	272727
2019-03-14	54.70	55.43	54.25	55.16	311196
2019-03-15	55.26	55.82	55.25	55.66	871333
2019-03-18	55.79	56.66	55.79	56.42	479925
2019-03-19	56.87	56.92	54.75	54.97	494409
2019-03-20	54.79	55.00	53.58	53.67	375864
2019-03-21	53.22	54.18	52.98	53.62	405660
2019-03-22	52.47	53.27	50.86	51.43	722400
2019-03-25	51.41	51.98	50.27	50.79	679725
2019-03-26	51.18	52.01	51.06	51.78	467588
2019-03-27	51.93	52.09	51.16	51.60	412917
2019-03-28	51.36	52.66	51.36	52.65	425683
2019-03-29	53.15	53.66	52.59	52.76	503112
2019-04-01	53.46	54.80	53.10	54.76	512104
2019-04-02	54.83	55.17	54.32	54.80	510042
2019-04-03	55.14	55.96	55.10	55.74	748321
2019-04-04	55.64	57.19	55.64	56.86	658204
2019-04-05	56.94	57.70	56.70	57.64	390628
2019-04-08	57.55	57.77	56.99	57.72	433265
2019-04-09	57.37	57.39	56.86	57.02	625550
2019-04-10	57.30	58.03	57.10	57.57	418463
2019-04-11	57.97	58.27	57.41	57.79	529214
2019-04-12	59.33	59.33	58.12	58.74	334683
2019-04-15	58.53	58.86	58.13	58.38	191719
2019-04-16	58.75	59.33	58.43	59.32	426888
2019-04-17	59.28	59.52	58.78	59.09	380861
2019-04-18	58.89	59.41	58.52	59.13	218864
2019-04-22	58.85	59.06	57.75	58.06	292927
2019-04-23	58.13	59.31	57.93	59.15	431173
2019-04-24	58.76	59.37	58.27	58.74	418444
2019-04-25	58.70	58.82	57.70	58.45	515950
2019-04-26	58.45	58.59	57.86	58.50	366442
2019-04-29	58.63	59.49	58.60	59.05	587491
2019-04-30	59.07	59.93	57.86	59.67	835296
2019-05-01	59.67	59.90	58.46	58.48	672170
2019-05-02	58.85	59.05	57.75	58.42	644513
2019-05-03	58.53	59.90	58.53	59.69	412830
2019-05-06	58.11	59.75	58.08	59.50	564301
2019-05-07	58.80	59.16	57.88	58.57	464652
2019-05-08	58.45	59.15	58.23	58.70	268237
2019-05-09	58.32	59.13	58.21	58.92	956910
2019-05-10	58.82	59.59	58.10	59.46	807670
2019-05-13	57.67	58.22	56.25	56.53	527777
2019-05-14	56.60	57.79	56.60	57.13	543448
2019-05-15	56.76	57.17	55.45	56.77	402729
2019-05-16	57.66	58.38	57.29	57.77	359640
2019-05-17	57.06	58.15	56.55	57.05	517038
2019-05-20	56.69	57.75	56.57	57.56	262485
2019-05-21	57.89	58.70	57.87	57.95	313937
2019-05-22	57.71	57.88	57.13	57.19	225456
2019-05-23	56.55	56.99	55.65	55.84	395654
2019-05-24	56.23	56.46	55.43	56.29	596517
2019-05-28	56.16	56.35	55.05	55.13	415206
2019-05-29	54.56	55.35	54.24	55.13	420709
2019-05-30	55.69	56.01	54.39	54.84	561309
2019-05-31	53.46	54.32	52.90	53.63	480512
2019-06-03	53.63	54.25	53.38	53.76	554206
2019-06-04	54.68	56.66	54.65	56.49	419058
2019-06-05	56.20	56.71	55.47	56.51	304551
2019-06-06	56.39	57.27	56.17	56.92	372336
2019-06-07	56.64	57.30	56.41	56.46	325763
2019-06-10	56.86	58.30	56.71	57.65	421817
2019-06-11	58.21	58.63	57.38	57.97	474057
2019-06-12	57.79	57.79	56.26	57.06	330897
2019-06-13	57.43	57.66	57.05	57.50	283473
2019-06-14	57.52	57.52	56.07	56.59	468020
2019-06-17	56.83	57.39	56.11	56.30	544351
2019-06-18	56.29	58.05	55.94	57.10	306927
2019-06-19	57.11	57.36	55.94	55.99	415853
2019-06-20	56.61	56.82	55.64	56.33	460064
2019-06-21	55.98	56.64	55.87	56.18	727106
2019-06-24	56.22	56.60	55.62	55.69	513620
2019-06-25	55.74	56.23	55.00	55.67	512686
2019-06-26	55.97	56.49	55.54	55.58	364844
2019-06-27	55.64	57.26	55.62	57.26	474715
2019-06-28	57.71	59.36	57.71	59.06	837843
2019-07-01	59.95	60.05	58.66	59.38	495070
2019-07-02	59.19	59.28	58.48	58.69	409002
2019-07-03	58.98	59.47	58.64	59.02	139030
2019-07-05	59.76	59.93	59.29	59.68	227319
2019-07-08	59.24	59.74	58.45	58.92	327786
2019-07-09	58.56	59.99	58.56	59.94	286506
2019-07-10	59.98	60.25	59.06	59.40	355822
2019-07-11	59.44	59.72	58.97	59.56	268875
2019-07-12	59.60	60.17	59.45	59.87	299637
2019-07-15	60.00	60.05	59.08	59.26	310229
2019-07-16	59.80	60.14	59.34	59.55	229607
2019-07-17	59.15	59.15	58.11	58.21	273593
2019-07-18	58.12	58.72	58.10	58.72	293576
2019-07-19	58.42	59.36	58.31	58.65	288205
2019-07-22	58.62	58.97	58.15	58.32	270986
2019-07-23	58.50	59.20	58.38	59.11	354699
2019-07-24	58.82	60.07	58.82	59.87	322769
2019-07-25	60.13	60.13	59.25	59.60	521595
2019-07-26	59.65	60.22	59.53	60.12	541620
2019-07-29	60.03	60.53	59.48	60.42	696285
2019-07-30	60.11	61.55	59.11	61.49	599417
2019-07-31	61.94	61.94	59.55	59.81	624488
2019-08-01	59.66	59.89	56.52	57.48	784645
2019-08-02	56.86	57.41	55.85	56.27	415154
2019-08-05	55.00	55.24	53.20	53.73	586220
2019-08-06	54.13	55.31	53.50	55.21	401819
2019-08-07	54.03	54.03	52.71	53.25	722980
2019-08-08	54.13	54.76	53.68	54.40	473227
2019-08-09	54.03	54.26	53.59	53.91	366544
2019-08-12	53.09	53.09	52.57	52.66	334524
2019-08-13	52.69	53.93	52.32	53.62	295200
2019-08-14	52.03	52.55	51.12	51.22	482011
2019-08-15	51.48	51.72	51.00	51.26	408052
2019-08-16	51.75	52.73	51.75	52.19	220305
2019-08-19	53.25	53.32	52.56	52.96	230993
2019-08-20	52.64	53.07	52.25	52.51	271352
2019-08-21	53.24	53.68	53.02	53.11	421926
2019-08-22	53.45	54.16	53.06	53.68	239141
2019-08-23	53.26	53.59	51.50	51.73	347518
2019-08-26	52.39	52.57	52.00	52.38	240482
2019-08-27	52.79	52.90	51.11	51.19	427926
2019-08-28	50.90	52.28	50.75	51.84	468959
2019-08-29	52.55	53.86	52.55	53.58	338628
2019-08-30	53.96	54.17	53.31	53.42	195019
2019-09-03	52.92	53.03	51.82	52.19	398281
2019-09-04	52.86	53.01	52.55	52.62	260924
2019-09-05	53.76	54.88	53.68	54.46	426623
2019-09-06	54.52	55.17	54.05	54.57	334751
2019-09-09	55.03	56.28	54.79	56.23	313377
2019-09-10	56.58	58.39	56.34	58.36	378359
2019-09-11	58.71	59.10	57.00	58.98	363597
2019-09-12	58.63	59.37	57.97	58.59	337273
2019-09-13	59.51	59.80	58.54	58.54	358133
2019-09-16	57.85	58.82	57.58	58.55	305800
2019-09-17	58.27	58.27	57.28	58.16	225010
2019-09-18	58.02	58.24	57.18	58.15	353546
2019-09-19	58.02	58.75	57.40	57.54	292182
2019-09-20	57.55	58.43	57.17	57.30	951986
2019-09-23	56.85	58.04	56.76	57.79	300843
2019-09-24	57.93	58.30	56.20	56.57	344759
2019-09-25	56.52	58.23	56.52	58.09	398679
2019-09-26	57.88	58.11	57.17	57.19	235748
2019-09-27	57.68	58.17	56.94	57.08	314480
2019-09-30	57.42	57.95	57.03	57.38	334515
2019-10-01	57.61	57.61	53.32	53.48	619411
2019-10-02	52.84	52.92	51.72	52.53	616807
2019-10-03	52.21	52.49	50.82	51.23	794518
2019-10-04	51.25	51.82	51.00	51.75	403091
2019-10-07	51.52	51.92	51.21	51.26	407939
2019-10-08	50.25	51.24	49.63	50.67	559544
2019-10-09	51.24	51.83	51.07	51.39	308935
2019-10-10	51.88	52.58	51.72	52.26	415126
2019-10-11	53.63	54.97	53.56	53.66	827754
2019-10-14	53.28	54.05	53.15	53.90	326671
2019-10-15	54.33	55.32	54.00	54.91	345051
2019-10-16	54.68	55.26	54.34	54.41	208243
2019-10-17	55.00	55.30	54.74	55.00	362824
2019-10-18	54.78	55.86	54.78	55.50	343027
2019-10-21	56.26	56.99	55.76	55.77	292615
2019-10-22	55.59	56.36	55.35	55.58	264878
2019-10-23	55.32	55.90	55.32	55.82	156996
2019-10-24	55.83	56.37	55.42	56.33	376324
2019-10-25	56.03	57.12	56.03	56.81	344914
2019-10-28	57.15	58.20	56.85	57.72	405751
2019-10-29	57.45	58.59	57.45	58.30	495791
2019-10-30	57.71	58.52	56.08	57.42	464087
2019-10-31	57.35	57.42	55.31	55.98	451529
2019-11-01	56.68	58.35	56.60	58.24	348454
2019-11-04	58.95	60.00	58.58	59.76	576382
2019-11-05	60.00	61.07	59.83	60.36	490391
2019-11-06	60.11	60.87	59.68	60.62	417019
2019-11-07	61.38	61.91	60.22	60.50	381550
2019-11-08	60.26	61.22	60.00	60.80	226996
2019-11-11	60.17	61.02	60.17	60.83	151335
2019-11-12	60.93	61.59	60.58	61.54	292838
2019-11-13	60.73	60.73	59.56	59.69	317734
2019-11-14	59.42	60.43	59.42	59.93	268335
2019-11-15	60.35	60.70	60.21	60.48	293655
2019-11-18	60.42	61.05	59.81	60.93	330894
2019-11-19	61.33	61.73	60.94	61.41	239889
2019-11-20	60.85	61.77	60.70	61.47	400974
2019-11-21	61.90	61.90	60.95	61.05	260352
2019-11-22	61.25	61.91	61.25	61.72	179376
2019-11-25	62.00	62.80	61.78	62.57	307420
2019-11-26	62.40	62.85	62.11	62.57	276742
2019-11-27	62.88	63.23	62.39	63.03	232964
2019-11-29	62.65	63.13	62.28	62.52	173967
2019-12-02	62.89	63.52	61.54	61.63	565251
2019-12-03	60.90	60.90	59.44	60.15	415945
2019-12-04	60.61	61.20	60.46	60.66	283411
2019-12-05	61.33	61.77	61.19	61.27	173745
2019-12-06	62.20	62.73	61.85	61.90	318418
2019-12-09	61.69	62.16	61.45	61.73	275787
2019-12-10	61.71	62.23	61.33	61.72	181227
2019-12-11	61.62	61.95	61.18	61.26	223339
2019-12-12	61.49	63.03	61.30	62.47	279876
2019-12-13	62.30	62.30	61.17	61.58	386000
2019-12-16	62.08	62.49	61.31	61.51	282135
2019-12-17	61.69	62.01	61.35	61.92	186830
2019-12-18	62.39	62.50	61.38	61.70	304544
2019-12-19	61.82	62.21	61.47	62.10	1088221
2019-12-20	62.59	62.84	61.77	62.14	1340797
2019-12-23	62.29	62.29	61.27	61.64	156534
2019-12-24	61.57	61.85	61.08	61.24	84920
2019-12-26	61.45	62.01	61.43	61.59	234125
2019-12-27	61.78	61.88	61.47	61.74	239414
2019-12-30	62.04	62.12	61.04	61.30	197492
2019-12-31	61.13	61.56	60.55	60.65	375318
2020-01-02	61.22	61.46	60.61	61.44	469455
2020-01-03	60.36	60.61	59.24	60.50	310167
2020-01-06	60.16	60.82	59.60	60.80	462392
2020-01-07	60.75	61.84	60.59	61.50	280735
2020-01-08	61.46	62.55	61.46	62.19	376724
2020-01-09	62.19	63.21	61.61	63.20	638611
2020-01-10	63.25	63.49	62.53	63.00	372860
2020-01-13	63.25	64.25	62.98	64.20	450226
2020-01-14	64.09	64.81	63.62	64.03	361585
2020-01-15	63.60	63.91	62.92	63.40	347897
2020-01-16	63.97	64.93	63.94	64.70	405438
2020-01-17	65.00	65.24	64.38	64.97	541055
2020-01-21	64.31	64.59	63.48	63.68	386468
2020-01-22	63.83	63.92	63.35	63.42	288535
2020-01-23	62.75	63.19	61.24	62.93	861616
2020-01-24	62.89	63.07	61.47	62.19	400466
2020-01-27	60.63	61.89	60.21	61.64	391689
2020-01-28	62.25	62.89	61.70	62.66	387540
2020-01-29	62.94	63.76	62.37	62.69	503121
2020-01-30	65.00	66.76	63.54	66.22	1057212
2020-01-31	65.75	65.84	63.18	64.69	838306
2020-02-03	65.00	66.48	64.95	65.43	539564
2020-02-04	66.53	67.79	66.22	66.81	682207
2020-02-05	67.50	68.21	67.16	67.90	780324
2020-02-06	68.60	68.62	67.47	68.03	406503
2020-02-07	67.54	68.32	67.22	67.56	385081
2020-02-10	67.13	67.54	66.53	66.82	337619
2020-02-11	67.10	67.90	66.86	67.42	421190
2020-02-12	68.11	68.26	67.18	67.73	282515
2020-02-13	67.30	67.95	67.04	67.66	280102
2020-02-14	67.66	67.91	67.01	67.38	197948
2020-02-18	67.14	67.66	66.39	67.16	156710
2020-02-19	67.40	68.45	67.38	67.84	618654
2020-02-20	67.60	69.10	67.60	68.72	390332
2020-02-21	68.20	68.48	66.70	66.71	368938
2020-02-24	64.36	65.21	63.07	63.16	329904
2020-02-25	63.23	63.26	60.10	60.56	470912
2020-02-26	61.14	61.32	59.27	59.33	440705
2020-02-27	57.49	59.07	56.31	56.14	620509
2020-02-28	53.95	55.86	53.25	54.44	853797
2020-03-02	54.89	58.04	54.03	57.97	504015
2020-03-03	57.60	58.49	54.39	54.54	896287
2020-03-04	55.51	55.55	52.54	53.78	922360
2020-03-05	51.87	52.75	50.38	51.75	864424
2020-03-06	48.86	51.31	48.55	50.26	809402
2020-03-09	45.00	45.66	42.39	42.68	865356
2020-03-10	44.60	45.74	41.94	45.19	1110552
2020-03-11	43.60	43.93	41.00	41.36	901737
2020-03-12	37.66	39.32	35.42	35.51	1051869
2020-03-13	38.28	42.24	36.54	42.24	948358
2020-03-16	35.96	40.53	35.96	36.73	1073184
2020-03-17	37.81	39.91	35.12	39.63	1052189
2020-03-18	36.77	38.02	31.13	32.96	838220
2020-03-19	32.52	35.90	31.22	35.30	852772
2020-03-20	35.59	36.98	33.19	34.37	1044876
2020-03-23	34.78	34.86	31.73	33.92	812842
2020-03-24	36.61	39.38	35.34	38.18	814492
2020-03-25	38.32	42.50	37.05	40.73	666583
2020-03-26	41.31	44.35	40.73	42.10	730582
2020-03-27	40.00	42.25	39.16	40.62	518005
2020-03-30	40.24	42.15	39.36	41.97	425887
2020-03-31	41.50	42.77	40.03	41.28	570259
2020-04-01	38.89	39.38	38.26	38.75	410607
2020-04-02	38.55	40.10	37.11	38.69	448697
2020-04-03	38.35	38.79	34.89	35.18	681665
2020-04-06	37.12	40.50	36.82	39.82	722252
2020-04-07	42.08	44.02	41.09	41.29	660597
2020-04-08	42.31	44.63	41.23	43.82	517079
2020-04-09	45.35	47.78	45.25	46.15	511913
2020-04-13	45.79	45.96	43.59	44.46	351413
2020-04-14	46.20	46.30	43.07	43.29	339929
2020-04-15	41.12	42.08	40.90	41.71	399873
2020-04-16	41.46	41.69	39.03	39.79	431676
2020-04-17	41.76	42.89	41.33	42.06	517882
2020-04-20	40.84	42.60	40.54	41.63	363965
2020-04-21	39.92	40.57	38.83	39.38	239680
2020-04-22	40.50	40.50	39.49	39.84	237212
2020-04-23	39.80	41.47	39.80	40.44	327841
2020-04-24	40.71	41.91	40.22	41.50	240551
2020-04-27	42.06	44.31	42.04	43.94	410122
2020-04-28	46.02	46.27	44.41	44.71	375181
2020-04-29	46.92	48.56	46.06	47.85	434639
2020-04-30	43.07	46.02	42.93	44.28	742015
2020-05-01	42.54	42.91	41.34	42.19	534879
2020-05-04	41.30	42.03	40.78	41.64	489396
2020-05-05	42.61	42.95	41.42	41.51	433541
2020-05-06	41.83	41.83	40.22	40.29	409794
2020-05-07	41.20	43.37	41.20	42.61	411714
2020-05-08	44.01	45.09	43.44	45.08	350017
2020-05-11	44.10	45.38	43.19	44.76	598771
2020-05-12	44.90	45.21	42.76	42.79	548756
2020-05-13	42.32	42.45	38.94	40.27	656428
2020-05-14	38.84	41.76	37.77	41.48	513885
2020-05-15	41.20	42.55	40.68	42.04	280868
2020-05-18	42.59	45.34	42.59	45.07	434925
2020-05-19	44.51	45.24	43.42	43.47	281436
2020-05-20	44.44	45.81	44.13	45.55	388859
2020-05-21	45.28	46.32	45.28	45.47	437979
2020-05-22	45.69	45.87	44.60	45.09	382796
2020-05-26	47.54	49.19	47.35	48.52	403812
2020-05-27	50.39	51.18	49.01	50.62	556415
2020-05-28	51.46	51.46	48.48	48.72	478217
2020-05-29	47.84	48.49	47.06	47.71	408720
2020-06-01	48.38	49.40	47.81	48.78	431305
2020-06-02	49.55	50.05	48.84	49.29	382181
2020-06-03	50.67	52.07	50.34	51.46	372145
2020-06-04	50.98	52.70	50.64	52.66	321844
2020-06-05	55.95	56.09	54.06	54.42	475810
2020-06-08	55.62	56.49	55.13	56.17	362515
2020-06-09	54.40	56.42	54.03	55.72	317960
2020-06-10	55.18	55.73	52.18	52.22	379415
2020-06-11	49.52	50.44	46.62	46.64	561027
2020-06-12	48.98	48.98	45.75	48.14	658473
2020-06-15	45.82	48.86	45.76	48.62	470750
2020-06-16	51.33	51.33	48.74	49.88	378076
2020-06-17	49.98	49.98	48.38	48.51	319783
2020-06-18	47.49	49.26	47.36	48.10	692777
2020-06-19	49.10	49.10	46.40	47.27	869036
2020-06-22	46.70	47.80	46.13	47.33	307028
2020-06-23	48.35	48.90	47.05	47.79	442664
2020-06-24	46.82	47.01	45.61	45.69	479274
2020-06-25	45.36	47.32	45.29	47.26	490183
2020-06-26	46.35	46.35	44.09	44.72	794589
2020-06-29	45.67	47.02	45.12	46.45	440633
2020-06-30	46.28	47.63	46.28	47.43	514313
2020-07-01	47.55	48.00	45.50	45.68	338126
2020-07-02	47.26	47.49	45.60	45.83	404803
2020-07-06	47.28	47.89	46.82	47.22	358670
2020-07-07	46.50	46.77	45.21	45.29	472892
2020-07-08	45.05	46.52	45.05	46.38	359809
2020-07-09	46.13	46.13	44.28	45.12	381833
2020-07-10	45.41	47.95	45.00	47.86	409939
2020-07-13	48.77	49.45	47.51	47.57	542819
2020-07-14	47.58	48.37	47.04	48.18	356157
2020-07-15	49.98	51.57	49.65	51.17	803769
2020-07-16	50.68	52.00	50.10	50.88	339508
2020-07-17	50.76	51.05	49.41	49.53	390194
2020-07-20	49.15	49.42	47.92	48.68	297596
2020-07-21	49.13	50.35	49.06	49.88	279733
2020-07-22	49.20	49.76	48.54	49.23	290957
2020-07-23	48.73	49.40	48.44	48.80	341584
2020-07-24	48.88	49.32	47.96	48.00	267919
2020-07-27	47.59	48.52	46.84	48.33	316838
2020-07-28	47.76	48.26	46.64	46.72	471202
2020-07-29	48.65	49.48	47.14	49.38	564640
2020-07-30	47.96	49.01	46.58	48.68	456519
2020-07-31	48.38	48.55	47.35	48.48	367905
2020-08-03	48.81	49.26	48.23	48.99	296820
2020-08-04	48.55	49.13	48.41	49.01	260044
2020-08-05	49.61	50.62	48.87	50.49	294075
2020-08-06	50.50	50.93	50.04	50.24	264671
2020-08-07	49.88	52.02	49.80	52.01	299557
2020-08-10	52.55	53.42	52.07	53.16	356455
2020-08-11	54.53	55.71	54.05	54.16	444049
2020-08-12	55.29	55.29	53.00	53.76	223616
2020-08-13	53.23	53.83	52.64	52.83	260044
2020-08-14	52.15	53.05	52.12	52.80	205799
2020-08-17	52.59	52.90	51.64	52.15	256105
2020-08-18	52.00	52.14	50.90	50.96	258293
2020-08-19	51.17	51.91	50.92	51.17	236017
2020-08-20	50.21	50.75	49.79	49.81	269147
2020-08-21	49.47	50.36	49.38	50.36	371190
2020-08-24	51.12	51.93	50.44	51.72	188652
2020-08-25	52.44	52.75	51.68	52.26	221121
2020-08-26	52.33	52.33	50.84	50.89	324232
2020-08-27	50.97	52.13	50.75	51.79	246755
2020-08-28	52.44	52.44	51.25	51.55	210881
2020-08-31	51.55	51.55	50.69	50.71	327378
2020-09-01	50.12	51.60	49.75	51.56	280921
2020-09-02	51.50	52.79	51.35	52.55	216554
2020-09-03	53.04	53.71	51.71	52.22	381290
2020-09-04	53.42	53.64	51.41	52.50	354140
2020-09-08	51.86	51.86	50.35	50.61	428875
2020-09-09	51.01	52.33	50.59	51.99	844871
2020-09-10	52.35	52.63	51.76	52.30	1389973
2020-09-11	52.35	53.25	52.10	52.57	532961
2020-09-14	52.60	54.46	52.60	53.55	438159
2020-09-15	53.89	53.89	52.32	53.03	579507
2020-09-16	52.99	54.20	52.85	53.05	389048
2020-09-17	52.18	53.02	52.00	52.86	471621
2020-09-18	53.54	53.54	52.54	52.74	928773
2020-09-21	51.11	51.58	49.18	49.30	583943
2020-09-22	49.34	50.21	48.05	48.59	458296
2020-09-23	48.68	49.57	47.61	47.65	384843
2020-09-24	47.91	49.44	46.87	48.98	521704
2020-09-25	48.40	49.83	48.21	49.70	319051
2020-09-28	50.61	51.67	50.61	50.93	255088
2020-09-29	50.92	50.95	49.58	50.13	275147
2020-09-30	50.56	51.82	50.04	50.56	327675
2020-10-01	51.39	51.62	50.31	51.44	419548
2020-10-02	50.33	53.75	50.20	53.33	388820
2020-10-05	53.92	54.87	53.92	54.52	323399
2020-10-06	55.39	55.97	53.96	54.04	419511
2020-10-07	54.70	55.74	54.62	55.35	325469
2020-10-08	56.12	56.83	55.77	56.52	300507
2020-10-09	57.26	57.59	56.24	56.45	287265
2020-10-12	56.64	58.07	56.42	57.84	347537
2020-10-13	57.24	57.86	56.47	56.66	284816
2020-10-14	57.07	57.97	56.91	56.96	460334
2020-10-15	56.32	59.34	56.02	59.27	378588
2020-10-16	59.09	60.19	59.08	59.38	401659
2020-10-19	59.63	60.12	59.08	59.42	393121
2020-10-20	60.23	61.00	59.79	60.05	355329
2020-10-21	59.89	60.61	59.59	59.87	593344
2020-10-22	60.00	61.65	59.80	61.61	368503
2020-10-23	62.06	62.98	61.88	62.53	668421
2020-10-26	61.49	62.12	60.73	61.54	1013234
2020-10-27	61.37	62.16	61.16	61.44	654953
2020-10-28	60.28	60.28	57.73	58.96	1149321
2020-10-29	58.67	59.30	57.50	58.23	534100
2020-10-30	58.15	58.79	57.40	58.46	542472
2020-11-02	59.35	59.57	58.66	59.04	385040
2020-11-03	60.38	61.25	59.97	60.91	433892
2020-11-04	59.50	60.31	58.02	59.33	492306
2020-11-05	59.60	61.89	59.60	61.35	432242
2020-11-06	62.03	62.03	59.88	60.10	505279
2020-11-09	63.54	68.75	63.54	68.06	993488
2020-11-10	68.06	70.03	67.89	69.82	743608
2020-11-11	69.78	69.78	66.27	66.67	695190
2020-11-12	66.16	66.67	65.28	66.08	574330
2020-11-13	67.03	68.12	66.38	67.90	334435
2020-11-16	70.39	70.39	68.57	69.78	431673
2020-11-17	68.86	70.61	68.82	70.10	498643
2020-11-18	70.55	70.99	69.38	69.55	484793
2020-11-19	69.02	69.67	68.61	68.92	525496
2020-11-20	68.50	68.50	67.43	68.02	449184
2020-11-23	68.98	70.43	68.86	69.49	541683
2020-11-24	70.63	72.90	70.32	72.59	435813
2020-11-25	72.20	72.75	71.25	72.56	329224
2020-11-27	71.98	72.93	71.93	72.04	122520
2020-11-30	71.40	71.97	69.30	69.30	565520
2020-12-01	71.10	72.22	70.55	71.80	483211
2020-12-02	71.58	73.29	71.47	72.84	387699
2020-12-03	72.98	73.68	72.21	72.76	517055
2020-12-04	72.96	75.59	72.96	74.72	604187
2020-12-07	74.21	74.76	73.51	74.35	290825
2020-12-08	73.38	74.45	73.38	74.10	410376
2020-12-09	75.24	76.12	74.55	75.69	510931
2020-12-10	74.72	75.62	74.13	74.64	475987
2020-12-11	73.91	74.69	73.48	74.27	299858
2020-12-14	75.84	76.39	75.31	75.33	645235
2020-12-15	75.94	78.00	75.21	77.40	610304
2020-12-16	78.07	78.07	76.96	51.52	593703
2020-12-17	51.47	51.94	50.64	51.61	551109
2020-12-18	52.54	52.67	51.04	51.96	2307683
2020-12-21	51.64	52.58	50.88	51.47	627830
2020-12-22	51.30	51.69	49.58	50.29	616244
2020-12-23	50.67	51.34	50.56	50.80	377339
2020-12-24	51.19	51.26	50.12	51.20	204227
2020-12-28	51.72	51.72	51.02	51.07	386201
2020-12-29	51.24	51.24	49.81	50.17	352440
2020-12-30	50.24	50.85	50.02	50.50	531752
2020-12-31	50.72	50.78	50.12	50.46	492217
2021-01-04	50.90	51.16	48.40	48.96	699712
2021-01-05	47.93	49.32	47.72	48.77	674054
2021-01-06	49.91	52.80	49.64	51.91	851245
2021-01-07	52.46	53.23	52.14	52.70	554488
2021-01-08	53.11	53.11	51.30	52.35	444460
2021-01-11	51.57	52.78	51.57	52.63	393716
2021-01-12	52.99	53.39	52.69	53.24	433822
2021-01-13	52.71	52.71	50.72	51.48	750692
2021-01-14	51.86	52.06	51.31	51.68	556145
2021-01-15	51.68	52.62	50.45	52.15	658721
2021-01-19	52.50	52.89	51.47	52.75	555298
2021-01-20	52.78	53.71	52.45	53.45	618684
2021-01-21	53.47	53.85	52.91	52.92	687193
2021-01-22	52.09	52.44	51.39	52.28	415514
2021-01-25	51.51	52.32	50.91	52.24	560897
2021-01-26	52.53	52.53	51.33	51.49	475801
2021-01-27	50.25	51.35	49.38	50.03	760443
2021-01-28	50.80	52.61	50.58	52.13	1319659
2021-01-29	53.90	54.49	51.25	51.82	1406433
2021-02-01	52.33	53.18	51.37	52.90	996596
2021-02-02	53.82	54.50	53.35	53.56	557766
2021-02-03	53.15	54.15	53.02	53.11	609604
2021-02-04	53.44	54.44	53.16	54.10	423199
2021-02-05	54.77	55.30	53.77	55.19	425551
2021-02-08	55.40	55.87	54.99	55.84	272648
2021-02-09	55.71	56.26	54.93	56.03	483246
2021-02-10	56.24	56.88	55.73	56.67	499518
2021-02-11	56.71	57.68	56.26	57.62	648431
2021-02-12	57.66	58.81	57.43	58.46	484856
2021-02-16	59.00	59.18	58.01	58.75	898359
2021-02-17	58.28	58.75	57.83	57.83	657926
2021-02-18	57.59	58.00	56.81	57.49	466383
2021-02-19	57.64	59.17	57.55	59.16	659656
2021-02-22	59.12	61.12	58.85	60.58	521540
2021-02-23	60.64	61.87	60.08	61.55	790751
2021-02-24	61.96	64.47	61.55	64.42	706482
2021-02-25	64.47	65.24	62.85	62.86	778578
2021-02-26	62.82	63.59	60.00	61.08	1855079
2021-03-01	62.45	64.56	62.30	64.03	687874
2021-03-02	63.76	64.00	62.42	62.45	515557
2021-03-03	63.09	64.51	62.74	63.44	461386
2021-03-04	63.36	64.08	60.89	62.21	659433
2021-03-05	63.68	63.77	59.95	63.04	859825
2021-03-08	63.97	65.78	63.50	64.76	597531
2021-03-09	64.29	65.24	62.61	64.62	564268
2021-03-10	64.90	65.82	64.90	65.39	359465
2021-03-11	64.96	66.48	64.75	66.06	445420
2021-03-12	67.24	67.92	66.48	67.23	722619
2021-03-15	67.24	67.74	66.19	67.29	379484
2021-03-16	66.81	67.05	65.80	66.51	504632
2021-03-17	67.09	67.72	66.12	67.68	437126
2021-03-18	68.28	68.94	66.42	66.68	513381
2021-03-19	66.25	66.69	64.75	64.89	1684290
2021-03-22	64.55	65.02	63.81	64.18	529066
2021-03-23	63.41	64.00	61.50	61.98	635167
2021-03-24	62.87	63.87	61.42	61.46	585073
2021-03-25	61.19	63.86	60.63	63.59	825195
2021-03-26	64.57	65.20	63.45	64.70	608839
2021-03-29	63.82	64.67	62.29	62.93	410840
2021-03-30	63.37	64.53	62.97	64.23	356582
2021-03-31	64.42	64.94	63.89	64.06	497876
2021-04-01	64.39	65.81	64.35	65.78	302668
2021-04-05	66.64	66.92	66.07	66.68	400061
2021-04-06	66.78	67.51	65.48	66.14	522851
2021-04-07	66.29	66.56	65.63	66.46	365616
2021-04-08	66.39	66.88	65.20	66.79	419421
2021-04-09	67.55	67.55	66.19	67.10	470205
2021-04-12	67.30	68.35	67.11	68.20	474757
2021-04-13	67.77	67.77	66.34	66.89	375271
2021-04-14	67.09	69.43	66.91	68.53	403362
2021-04-15	68.82	69.59	67.80	69.01	418988
2021-04-16	70.00	70.18	69.16	69.93	696436
2021-04-19	69.61	69.87	68.19	68.62	555720
2021-04-20	68.00	68.28	65.68	66.54	567289
2021-04-21	66.46	67.27	65.90	67.14	626781
2021-04-22	67.32	67.93	66.39	66.83	693031
2021-04-23	67.04	69.82	67.04	69.29	570094
2021-04-26	69.96	70.48	69.50	69.80	523307
2021-04-27	68.83	68.83	66.00	68.27	890552
2021-04-28	68.51	70.39	67.75	69.92	661789
2021-04-29	70.52	70.95	69.10	69.40	484118
2021-04-30	69.02	69.70	68.30	69.19	834742
2021-05-03	70.09	71.11	69.10	70.57	654167
2021-05-04	70.15	71.46	68.95	71.05	608305
2021-05-05	71.59	72.20	70.03	71.34	518896
2021-05-06	71.65	71.93	70.00	71.58	657708
2021-05-07	70.51	71.40	70.29	70.35	822959
2021-05-10	70.58	70.95	68.44	68.47	734204
2021-05-11	67.16	68.69	66.72	67.51	558224
2021-05-12	67.44	68.49	65.38	65.68	633272
2021-05-13	65.84	68.61	65.57	68.30	546741
2021-05-14	68.74	70.48	68.42	70.17	433354
2021-05-17	69.59	70.16	68.27	70.08	376750
2021-05-18	70.05	70.39	68.25	68.36	603662
2021-05-19	67.10	68.16	65.86	67.65	623852
2021-05-20	67.77	68.60	66.74	67.99	545186
2021-05-21	68.91	69.80	68.59	68.79	795350
2021-05-24	69.15	69.56	68.75	69.02	369022
2021-05-25	69.26	70.40	67.75	67.75	427026
2021-05-26	67.76	68.47	67.02	68.39	485303
2021-05-27	69.27	69.52	68.40	68.97	431234
2021-05-28	69.30	69.51	67.94	69.28	489426
2021-06-01	70.08	70.57	69.40	69.83	525702
2021-06-02	70.04	70.04	68.29	68.37	481145
2021-06-03	67.93	68.52	67.65	68.31	679149
2021-06-04	68.17	68.66	66.66	67.13	797618
2021-06-07	67.27	67.73	65.51	65.52	959145
2021-06-08	65.04	66.29	63.70	65.99	804320
2021-06-09	65.50	65.56	64.22	64.60	761500
2021-06-10	65.36	65.82	63.74	63.78	663630
2021-06-11	64.01	65.42	64.00	65.39	644429
2021-06-14	65.40	65.40	64.16	64.85	983799
2021-06-15	64.82	65.90	64.24	65.08	908924
2021-06-16	64.85	65.13	63.66	64.74	924464
2021-06-17	65.06	65.06	61.82	62.68	965758
2021-06-18	61.67	62.23	60.41	60.57	1399530
2021-06-21	61.30	62.98	61.08	62.20	989779
2021-06-22	61.98	62.61	60.77	62.25	775843
2021-06-23	63.30	64.47	62.95	64.22	1305785
2021-06-24	64.79	65.24	63.86	64.95	1001569
2021-06-25	65.40	66.72	64.97	65.93	13762397
2021-06-28	65.98	65.98	63.63	64.09	976312
2021-06-29	64.85	65.35	64.15	64.59	635326
2021-06-30	64.32	65.19	64.11	64.86	1197099
2021-07-01	65.53	65.88	64.92	65.69	584084
2021-07-02	65.86	65.86	64.80	65.18	469913
2021-07-06	65.16	65.39	63.81	64.52	953877
2021-07-07	63.88	64.67	63.04	64.48	793397
2021-07-08	62.89	63.93	61.96	63.18	734279
2021-07-09	64.37	65.38	63.53	65.36	645124
2021-07-12	65.07	66.95	64.73	66.68	667565
2021-07-13	66.81	67.23	66.04	66.11	654900
2021-07-14	66.10	66.93	64.97	65.13	387968
2021-07-15	64.34	65.79	64.34	65.28	465844
2021-07-16	65.86	65.86	63.80	63.97	450862
2021-07-19	62.21	62.49	60.80	61.25	503858
2021-07-20	60.91	64.04	60.80	63.63	956425
2021-07-21	64.46	65.49	63.99	65.22	569396
2021-07-22	65.08	65.08	64.05	64.41	354298
2021-07-23	64.97	65.31	64.50	65.17	414599
2021-07-26	65.03	66.11	65.03	65.67	524946
2021-07-27	64.65	65.44	64.08	64.99	351539
2021-07-28	64.76	67.36	64.68	66.62	604873
2021-07-29	67.94	68.26	67.08	67.34	478465
2021-07-30	66.97	68.15	66.21	66.54	502377
2021-08-02	67.20	68.36	65.93	65.97	560698
2021-08-03	66.26	66.26	64.11	65.77	425419
2021-08-04	65.04	65.91	64.83	65.24	453965
2021-08-05	65.45	66.64	65.28	66.62	364448
2021-08-06	67.39	68.12	67.04	67.68	383104
2021-08-09	67.60	68.53	66.98	68.04	576809
2021-08-10	67.88	68.86	67.26	68.38	285589
2021-08-11	68.59	68.96	68.17	68.90	685799
2021-08-12	69.23	69.52	68.66	69.37	515103
2021-08-13	69.34	69.50	68.50	68.88	424028
2021-08-16	68.36	68.86	67.28	68.32	466842
2021-08-17	67.71	68.08	66.43	67.57	431974
2021-08-18	67.55	68.47	66.93	67.07	354049
2021-08-19	66.05	67.04	65.20	65.62	404347
2021-08-20	65.60	66.69	65.38	66.64	741157
2021-08-23	67.26	68.13	66.84	67.81	301553
2021-08-24	68.28	68.98	68.28	68.71	327928
2021-08-25	69.03	70.38	68.59	69.48	325881
2021-08-26	69.85	69.85	68.64	68.73	310946
2021-08-27	68.61	70.86	68.61	70.78	415350
2021-08-30	70.90	70.90	69.16	69.01	382629
2021-08-31	68.96	69.82	68.40	69.10	387112
2021-09-01	69.18	69.29	68.01	69.22	413542
2021-09-02	69.21	69.53	68.78	69.30	311915
2021-09-03	69.03	69.66	68.00	68.05	451414
2021-09-07	67.89	68.72	67.51	67.72	593349
2021-09-08	67.23	67.75	66.78	67.13	364865
2021-09-09	66.77	68.67	66.77	68.14	460862
2021-09-10	68.42	68.42	66.66	66.78	330850
2021-09-13	67.30	67.60	66.61	67.57	352193
2021-09-14	68.00	68.00	65.56	65.68	344801
2021-09-15	65.55	66.81	65.37	66.70	342497
2021-09-16	67.06	67.08	66.04	66.56	350604
2021-09-17	66.84	67.75	66.53	67.58	1466521
2021-09-20	65.56	66.05	64.10	65.22	487205
2021-09-21	66.01	66.01	64.10	64.62	348686
2021-09-22	65.29	66.50	65.03	65.90	420731
2021-09-23	66.77	68.38	66.11	68.22	499478
2021-09-24	68.02	69.51	68.02	69.30	407373
2021-09-27	70.00	71.16	69.87	70.38	345839
2021-09-28	70.51	71.14	68.61	68.72	328783
2021-09-29	69.15	69.31	68.12	69.06	280818
2021-09-30	69.51	69.79	67.95	67.96	515002
2021-10-01	68.17	70.41	67.63	69.84	622416
2021-10-04	69.77	70.82	68.93	69.25	370826
2021-10-05	70.07	71.33	69.36	70.73	568578
2021-10-06	69.93	71.06	69.09	70.66	544833
2021-10-07	71.53	73.19	71.50	72.52	547596
2021-10-08	72.41	73.62	72.18	73.02	356103
2021-10-11	73.46	74.17	72.65	72.66	372809
2021-10-12	72.52	73.42	72.30	72.98	400649
2021-10-13	73.13	73.30	71.36	71.98	488049
2021-10-14	72.96	73.24	72.33	73.12	315317
2021-10-15	74.32	75.09	74.06	74.41	451621
2021-10-18	74.31	75.51	74.21	75.17	487881
2021-10-19	75.36	75.50	74.57	74.81	560739
2021-10-20	74.61	76.45	74.22	76.19	487180
2021-10-21	75.78	76.29	74.58	75.66	582223
2021-10-22	75.90	77.65	75.52	77.26	459903
2021-10-25	77.50	77.92	76.84	77.66	394810
2021-10-26	77.89	78.60	77.27	77.39	627866
2021-10-27	76.52	77.26	72.51	72.54	1260976
2021-10-28	73.40	74.15	72.80	73.80	699896
2021-11-01	73.46	74.68	73.34	74.49	532988
2021-11-02	74.56	75.18	74.16	74.83	457038
2021-11-03	74.41	76.60	74.41	76.24	592811
2021-11-04	76.28	76.47	73.79	74.53	618519
2021-11-05	75.02	76.35	74.76	75.22	433993
2021-11-08	75.92	76.98	75.50	76.73	388079
2021-11-09	76.24	76.74	75.11	75.82	360786
2021-11-10	75.83	75.88	74.36	74.98	434255
2021-11-11	75.21	76.84	74.97	76.66	373048
2021-11-12	76.74	77.33	76.21	76.63	275578
2021-11-15	77.17	77.17	75.77	76.10	378323
2021-11-16	75.75	76.34	74.94	75.78	324596
2021-11-17	75.74	75.74	74.24	75.15	290499
2021-11-18	75.21	75.70	74.44	74.96	344626
2021-11-19	74.24	74.59	73.18	73.99	384892
2021-11-22	75.05	76.18	74.43	75.19	381418
2021-11-23	75.49	76.16	75.06	76.07	312088
2021-11-24	75.47	76.57	75.36	76.46	303690
2021-11-29	74.15	74.41	72.71	73.25	460190
2021-11-30	72.50	72.70	70.70	71.01	840369
2021-12-01	72.94	73.73	69.67	69.70	557834
2021-12-02	70.21	72.72	69.62	72.41	465820
2021-12-03	73.00	73.07	69.52	70.19	409569
2021-12-06	71.63	72.49	70.38	71.56	728484
2021-12-07	72.50	73.93	72.33	72.79	481882
2021-12-08	72.90	72.90	71.36	71.78	573748
2021-12-09	71.22	71.84	70.41	70.47	359629
2021-12-10	70.84	71.11	68.60	69.62	511593
2021-12-13	69.31	69.31	67.90	68.32	512892
2021-12-14	68.03	69.40	67.86	69.06	487419
2021-12-15	69.16	69.98	68.20	69.59	462206
2021-12-16	70.40	70.82	68.86	69.42	479308
2021-12-17	69.26	69.26	67.41	68.04	1470883
2021-12-20	66.59	66.74	64.79	65.84	455846
2021-12-21	66.69	68.26	66.31	68.12	381694
2021-12-22	68.44	68.80	67.97	68.60	235501
2021-12-23	68.77	69.62	68.64	69.16	184601
2021-12-27	69.40	71.09	69.01	71.04	374513
2021-12-28	70.74	71.86	70.74	71.48	250823
2021-12-29	71.48	71.83	71.30	71.48	201227
2021-12-30	71.83	72.28	70.53	70.64	187251
2021-12-31	70.34	71.07	70.30	70.42	225943
2022-01-03	71.07	72.17	70.80	71.64	483397
2022-01-04	72.84	74.94	72.11	74.03	528221
2022-01-05	75.12	75.29	72.79	72.86	496393
2022-01-06	74.28	74.88	72.89	74.46	493878
2022-01-07	74.48	75.73	74.19	75.71	478485
2022-01-10	75.15	75.70	72.45	74.55	761833
2022-01-11	74.78	75.45	73.74	75.39	518400
2022-01-12	75.61	76.23	74.36	74.48	385409
2022-01-13	74.80	75.18	74.10	74.57	416368
2022-01-14	73.24	73.75	72.18	73.73	494514
2022-01-18	73.02	73.02	70.04	70.40	469130
2022-01-19	71.72	71.72	68.54	68.56	401668
2022-01-20	68.93	70.56	68.29	68.45	356885
2022-01-21	67.60	68.31	66.37	66.70	587024
2022-01-24	65.31	67.80	64.38	67.53	707215
2022-01-25	66.56	67.82	64.52	66.73	834806
2022-01-26	69.03	73.39	68.63	70.97	1368613
2022-01-27	72.72	74.84	71.48	72.29	1210505
2022-01-28	72.12	73.72	71.11	73.64	807797
2022-01-31	73.02	74.93	72.35	74.90	1073583
2022-02-01	75.02	77.91	74.65	77.76	802784
2022-02-02	78.06	78.60	76.79	78.02	793315
2022-02-03	77.80	78.42	75.92	76.09	665370
2022-02-04	76.80	78.43	76.14	77.74	604464
2022-02-07	78.00	78.20	76.92	77.37	650242
2022-02-08	77.94	81.67	77.94	81.43	1376315
2022-02-09	82.28	83.28	80.61	80.89	876576
2022-02-10	80.32	83.08	79.57	80.15	784109
2022-02-11	79.98	81.28	77.47	78.41	927117
2022-02-14	78.42	78.78	75.96	77.13	877680
2022-02-15	78.36	79.63	78.36	78.78	508624
2022-02-16	77.98	78.99	77.82	78.54	417938
2022-02-17	77.42	77.57	75.86	76.00	486548
2022-02-18	75.67	76.46	74.45	75.04	847287
2022-02-22	74.16	74.82	72.82	73.66	663051
2022-02-23	74.33	74.60	71.95	72.30	516925
2022-02-24	69.35	71.84	68.39	71.55	730183
2022-02-25	72.20	74.54	72.20	74.20	789828
2022-02-28	71.60	73.92	71.60	73.50	759211
2022-03-01	72.74	73.05	68.48	68.88	1047083
2022-03-02	69.67	71.91	68.62	71.70	1023514
2022-03-03	72.15	72.50	69.70	70.53	658665
2022-03-04	68.74	68.77	66.19	66.87	782769
2022-03-07	66.43	66.59	61.81	61.86	1480725
2022-03-08	62.34	64.26	60.35	61.76	734396
2022-03-09	64.52	66.14	64.13	65.12	630929
2022-03-10	63.37	64.83	63.34	63.94	481865
2022-03-11	64.97	65.53	63.79	63.88	489503
2022-03-14	65.22	66.10	64.09	64.48	525345
2022-03-15	65.01	65.73	64.16	65.65	586875
2022-03-16	66.95	68.75	66.83	68.47	628497
2022-03-17	67.48	69.32	66.65	69.22	460946
2022-03-18	68.82	69.64	67.99	69.27	710188
2022-03-21	69.66	70.18	68.68	69.45	501604
2022-03-22	71.01	72.61	70.76	72.02	782723
2022-03-23	71.24	71.86	70.21	70.34	437257
2022-03-24	70.92	71.17	70.01	71.17	554896
2022-03-25	71.60	71.90	70.49	71.18	387009
2022-03-28	71.20	71.36	69.62	70.45	446733
2022-03-29	71.66	72.17	70.28	71.26	514810
2022-03-30	70.54	71.07	68.88	69.36	545506
2022-03-31	69.09	69.77	67.90	67.90	528779
2022-04-01	68.74	68.98	66.55	67.27	766903
2022-04-04	66.78	67.15	65.75	66.44	666348
2022-04-05	66.37	66.69	65.32	65.85	700653
2022-04-06	65.26	65.63	64.62	64.80	698192
2022-04-07	64.37	64.55	62.21	63.43	615005
2022-04-08	63.41	64.95	63.31	63.84	688016
2022-04-11	63.69	64.93	63.25	63.44	316294
2022-04-12	63.93	64.36	62.92	63.34	529206
2022-04-13	62.90	65.25	62.84	65.03	396077
2022-04-14	65.04	66.14	65.04	65.31	450445
2022-04-18	64.88	65.96	64.33	65.66	355450
2022-04-19	65.69	68.57	65.69	68.22	473518
2022-04-20	69.30	69.77	68.60	69.15	550654
2022-04-21	69.95	70.26	67.30	67.53	463109
2022-04-22	67.10	67.10	64.66	64.67	559909
2022-04-25	64.00	65.72	63.10	65.54	522589
2022-04-26	64.75	65.28	63.10	63.10	514553
2022-04-27	63.40	65.97	63.40	64.64	969299
2022-04-28	65.77	66.36	63.12	65.84	670923
2022-04-29	65.57	65.84	61.63	61.85	845333
2022-05-02	62.41	63.65	61.76	63.47	640557
2022-05-03	63.60	64.63	63.26	64.31	436194
2022-05-04	65.37	67.04	64.19	67.03	828864
2022-05-05	65.75	65.88	63.20	64.59	448443
2022-05-06	63.81	64.29	61.88	62.66	553412
2022-05-09	61.65	62.15	59.74	60.01	690117
2022-05-10	60.66	61.29	59.00	60.46	670301
2022-05-11	60.47	62.10	59.99	60.12	578803
2022-05-12	59.58	60.25	58.43	60.21	1358777
2022-05-13	61.38	63.56	61.37	62.61	1108877
2022-05-16	62.55	62.71	61.27	61.79	586842
2022-05-17	63.35	64.45	62.77	64.06	634119
2022-05-18	63.08	63.55	59.88	60.16	596300
2022-05-19	59.09	60.02	58.29	59.74	807449
2022-05-20	60.37	60.87	57.76	59.70	868285
2022-05-23	60.92	62.64	60.30	62.16	568485
2022-05-24	61.26	61.52	59.48	61.32	418376
2022-05-25	60.99	62.69	60.70	62.47	769151
2022-05-26	63.20	64.31	63.20	63.48	507911
2022-05-27	63.94	64.47	63.65	64.04	536664
2022-05-31	63.85	64.38	63.38	64.17	636892
2022-06-01	64.36	64.89	62.22	63.25	524402
2022-06-02	63.60	64.82	62.98	64.59	387407
2022-06-03	63.90	64.22	63.07	63.29	400961
2022-06-06	64.41	65.61	64.11	64.53	994478
2022-06-07	63.28	64.77	63.28	64.73	560599
2022-06-08	64.23	64.53	63.36	64.07	496447
2022-06-09	63.73	63.73	62.36	62.40	606789
2022-06-10	60.96	61.80	59.76	60.02	801047
2022-06-13	58.20	58.26	56.50	56.78	550183
2022-06-15	57.88	58.72	56.73	57.85	1281124
2022-06-16	56.25	56.65	55.17	56.25	610505
2022-06-17	56.01	57.53	56.01	56.23	1251452
2022-06-21	57.84	58.00	56.54	56.66	446758
2022-06-22	55.67	56.68	55.43	56.37	766873
2022-06-23	55.94	56.55	54.74	55.33	555103
2022-06-24	55.68	58.46	55.54	58.05	1084525
2022-06-27	58.62	58.88	57.07	58.84	712880
2022-06-28	59.62	60.31	58.17	58.23	564778
2022-06-29	58.20	58.20	56.97	57.43	540065
2022-06-30	56.17	56.94	55.34	56.02	585315
2022-07-01	55.70	56.79	54.87	56.00	500898
2022-07-05	54.65	56.41	54.22	56.40	554378
2022-07-06	56.09	56.99	54.84	55.19	1266452
2022-07-07	55.78	56.63	55.78	56.40	591260
2022-07-08	56.78	56.97	55.57	55.83	539374
2022-07-11	54.73	55.16	54.08	54.61	779112
2022-07-12	53.98	56.11	53.98	54.90	501663
2022-07-13	54.13	55.03	53.58	54.67	572663
2022-07-14	53.56	53.74	52.55	53.08	485617
2022-07-15	54.23	55.51	53.23	55.05	818153
2022-07-18	56.07	56.82	55.10	55.37	530018
2022-07-19	56.30	57.84	56.30	57.63	422496
2022-07-20	57.53	59.18	57.35	58.93	551603
2022-07-21	58.77	60.74	58.46	60.52	820498
2022-07-22	60.46	60.88	59.93	60.52	669440
2022-07-25	61.18	61.56	60.23	60.75	589287
2022-07-26	60.20	60.84	59.30	59.57	902689
2022-07-27	59.19	59.62	56.73	58.93	1003088
2022-07-28	59.09	59.29	57.66	59.10	665975
2022-07-29	58.83	60.63	58.81	59.81	805664
2022-08-01	59.31	59.94	58.74	59.50	473770
2022-08-02	58.84	59.52	58.25	58.72	567789
2022-08-03	59.14	60.86	58.88	60.61	611483
2022-08-04	60.93	61.00	60.34	60.40	370441
2022-08-05	60.06	61.12	59.89	60.96	744396
2022-08-08	61.29	61.89	60.79	60.80	364205
2022-08-09	60.97	60.98	60.24	60.72	378018
2022-08-10	61.81	63.33	61.61	62.81	556682
2022-08-11	63.69	64.26	63.20	63.56	407933
2022-08-12	64.20	64.63	63.53	64.55	260863
2022-08-15	63.88	64.72	63.81	64.66	474776
2022-08-16	64.27	65.39	64.13	64.87	481748
2022-08-17	63.87	64.63	63.56	64.30	442873
2022-08-18	64.49	64.53	63.89	64.21	562580
2022-08-19	63.52	63.52	62.59	62.66	303796
2022-08-22	61.39	61.96	60.86	61.50	681278
2022-08-23	61.89	62.60	61.64	61.91	349033
2022-08-24	61.88	62.41	61.49	62.05	1185701
2022-08-25	62.54	63.22	62.32	63.22	254155
2022-08-26	63.62	63.69	61.74	61.77	368130
2022-08-29	61.07	61.13	60.09	60.61	303255
2022-08-30	61.13	61.13	59.59	59.57	283543
2022-08-31	59.91	60.06	59.15	59.31	244547
2022-09-01	58.76	59.92	58.06	59.85	518416
2022-09-02	60.74	60.74	58.35	58.77	437666
2022-09-06	59.36	59.36	57.83	58.82	483438
2022-09-07	58.36	60.12	58.30	59.94	306583
2022-09-08	59.42	60.82	58.94	60.82	303172
2022-09-09	61.50	62.22	61.42	62.04	368970
2022-09-12	62.54	63.34	62.03	62.24	625899
2022-09-13	60.62	61.25	59.52	59.81	326212
2022-09-14	59.72	59.74	58.18	59.27	625651
2022-09-15	59.10	60.93	59.00	60.13	483423
2022-09-16	59.45	59.45	57.94	58.62	1204950
2022-09-19	57.85	59.53	57.82	59.49	687245
2022-09-20	58.90	59.28	57.95	58.19	428499
2022-09-22	58.10	58.10	56.46	56.64	455710
2022-09-23	55.67	55.77	53.81	54.43	447363
2022-09-26	53.77	54.56	53.10	53.39	619991
2022-09-27	53.80	54.49	52.56	53.19	514259
2022-09-28	53.56	54.09	53.30	53.94	881753
2022-09-29	53.03	53.28	51.73	52.04	706968
2022-09-30	51.99	53.38	51.83	51.91	662792
2022-10-03	52.87	54.15	51.78	53.54	904065
2022-10-04	54.74	57.32	54.74	57.22	868282
2022-10-05	55.97	56.89	55.75	56.58	357303
2022-10-06	56.26	56.70	55.49	55.84	436519
2022-10-07	55.26	55.26	53.79	54.33	368320
2022-10-10	54.97	55.15	53.51	53.53	466058
2022-10-11	53.16	53.69	52.18	52.72	636437
2022-10-12	52.53	52.91	51.97	52.09	404821
2022-10-13	50.84	54.57	49.31	54.37	701915
2022-10-14	54.83	55.46	51.91	52.19	905794
2022-10-17	53.70	54.37	52.57	52.96	1583540
2022-10-18	54.69	55.00	52.99	53.56	934933
2022-10-19	52.71	53.37	52.05	52.46	568760
2022-10-20	52.64	52.89	50.97	51.20	327829
2022-10-21	51.26	52.46	50.67	52.23	471860
2022-10-24	52.47	53.36	51.88	52.92	536474
2022-10-25	52.92	54.52	52.83	54.50	1405400
2022-10-26	54.22	56.74	52.42	55.91	1646757
2022-10-27	56.69	59.44	56.23	58.51	1129571
2022-10-28	58.72	62.21	58.62	61.43	1438867
2022-10-31	61.02	62.83	60.77	61.87	1328672
2022-11-01	62.56	63.48	62.55	62.84	1087237
2022-11-02	62.69	63.96	62.08	62.18	681240
2022-11-03	61.40	62.82	60.81	62.35	707823
2022-11-04	63.33	63.69	61.98	63.02	396717
2022-11-07	63.75	64.03	63.03	63.83	451098
2022-11-08	63.93	64.40	63.12	63.66	398120
2022-11-09	63.07	63.60	61.85	62.05	703350
2022-11-10	64.41	65.76	63.55	65.70	922653
2022-11-11	66.47	66.96	65.91	66.52	632738
2022-11-14	66.08	66.17	64.61	64.62	649622
2022-11-15	65.34	66.61	64.87	65.53	546880
2022-11-16	65.04	65.04	63.57	63.90	368291
2022-11-17	62.76	63.19	62.24	62.73	405037
2022-11-18	63.80	63.81	62.61	63.40	539120
2022-11-21	62.89	63.84	62.65	63.22	727097
2022-11-22	63.63	64.21	63.11	64.06	530313
2022-11-23	63.89	64.61	63.81	64.08	352316
2022-11-25	64.03	64.77	63.85	64.72	103024
2022-11-28	64.00	64.46	62.88	63.10	315884
2022-11-29	62.85	63.84	62.85	63.07	324499
2022-11-30	63.11	64.29	61.82	64.25	517165
2022-12-01	64.36	64.80	63.60	64.60	327359
2022-12-02	63.90	64.72	63.76	63.92	352030
2022-12-05	63.35	63.35	60.93	61.55	318057
2022-12-06	61.29	62.02	60.37	61.13	620173
2022-12-07	60.96	61.05	60.20	60.20	345571
2022-12-08	60.68	60.74	59.90	60.04	513830
2022-12-09	59.64	60.20	59.33	59.81	660379
2022-12-12	59.86	61.22	59.10	61.03	469713
2022-12-13	62.77	63.37	59.93	60.60	1171048
2022-12-14	60.14	60.81	59.60	59.99	562666
2022-12-15	59.15	59.25	57.58	57.89	907587
2022-12-16	57.03	57.75	56.57	57.37	2325207
2022-12-19	57.55	57.93	56.85	57.38	687857
2022-12-20	57.41	58.24	57.06	57.63	539383
2022-12-21	58.48	59.25	57.79	58.65	534533
2022-12-22	58.11	58.11	56.19	57.70	450967
2022-12-23	57.65	58.14	57.13	57.94	279767
2022-12-27	58.20	58.34	57.41	57.75	245442
2022-12-28	57.59	58.12	57.11	57.14	243216
2022-12-29	57.55	59.07	57.46	58.94	410421
2022-12-30	58.35	58.88	58.00	58.37	365584
2023-01-03	59.12	60.16	58.91	59.47	628032
2023-01-04	59.86	59.86	57.87	58.04	1369262
2023-01-05	57.86	58.56	57.20	58.20	637572
2023-01-06	58.83	60.30	58.61	60.10	472848
2023-01-09	60.66	61.23	60.14	60.44	452737
2023-01-10	60.09	60.88	59.87	60.66	504842
2023-01-11	61.01	61.67	60.86	61.59	508486
2023-01-12	61.99	62.82	61.57	62.55	468948
2023-01-13	61.74	63.07	61.45	62.61	387854
2023-01-17	62.32	63.30	62.25	63.10	404964
2023-01-18	62.73	63.25	61.62	61.63	499253
2023-01-19	60.59	60.59	59.57	60.26	768666
2023-01-20	60.53	61.81	59.98	61.79	535042
2023-01-23	61.48	63.56	61.08	63.51	953614
2023-01-24	63.57	64.35	62.71	62.97	1053322
2023-01-25	61.23	66.06	59.71	65.78	1508538
2023-01-26	67.06	67.77	66.01	66.30	932464
2023-01-27	66.24	67.63	66.11	66.37	805565
2023-01-30	65.90	67.35	65.89	66.21	646095
2023-01-31	66.21	67.43	65.76	67.41	666228
2023-02-01	66.79	68.28	66.18	67.62	602636
2023-02-02	68.04	68.77	66.95	67.22	722891
2023-02-03	66.56	68.08	66.49	67.47	542482
2023-02-06	66.74	67.36	66.44	67.24	620149
2023-02-07	66.74	68.17	66.62	68.04	354760
2023-02-08	67.41	68.20	67.12	67.62	428240
2023-02-09	68.07	68.64	66.35	66.45	605815
2023-02-10	66.23	66.63	65.71	66.38	465306
2023-02-13	66.28	67.47	66.05	67.45	333684
2023-02-14	67.37	68.00	66.86	67.12	588360
2023-02-15	66.52	67.31	66.45	67.10	341794
2023-02-16	66.41	67.60	66.15	66.97	537372
2023-02-17	66.62	67.68	66.57	67.54	1023541
2023-02-21	66.86	67.42	66.36	66.65	697604
2023-02-22	66.48	66.93	66.05	66.42	722546
2023-02-23	66.87	67.13	65.40	65.97	487171
2023-02-24	65.36	66.82	64.88	66.72	594603
2023-02-27	67.40	67.57	66.60	66.49	457821
2023-02-28	66.62	68.00	66.54	66.83	674140
2023-03-01	66.83	67.46	66.52	67.07	923986
2023-03-02	66.24	66.60	65.47	66.59	397649
2023-03-03	67.06	67.44	66.43	67.37	405203
2023-03-06	67.32	67.50	66.07	66.41	1040366
2023-03-07	66.30	66.64	65.58	65.82	564713
2023-03-08	65.88	66.61	65.55	66.51	553885
2023-03-09	66.00	66.35	62.64	62.85	1074989
2023-03-10	61.87	61.87	57.63	58.39	1443135
2023-03-13	56.28	57.75	53.48	55.11	1807119
2023-03-14	57.47	59.11	56.89	58.99	1532414
2023-03-15	56.71	57.17	55.14	55.93	1531770
2023-03-16	55.02	57.38	54.05	56.96	1457847
2023-03-17	56.38	56.42	54.61	54.85	1557228
2023-03-20	55.85	57.13	55.78	56.69	1137061
2023-03-21	58.72	60.41	58.37	59.85	1236289
2023-03-22	59.75	60.56	58.81	58.85	1388735
2023-03-23	58.94	60.29	57.75	58.17	1014591
2023-03-24	57.03	57.03	54.57	56.75	1664769
2023-03-27	58.48	59.00	57.89	58.62	979276
2023-03-28	58.56	59.08	57.97	58.74	872777
2023-03-29	59.12	59.18	57.60	58.71	843695
2023-03-30	59.39	59.46	58.27	58.32	607849
2023-03-31	58.79	59.41	58.25	59.09	846820
2023-04-03	58.82	59.20	58.08	58.30	937722
2023-04-04	58.27	58.30	55.63	56.19	877621
2023-04-05	55.51	56.11	55.11	55.82	890585
2023-04-06	55.88	56.53	55.77	56.28	596552
2023-04-10	56.01	58.11	56.01	58.07	680421
2023-04-11	58.33	59.41	58.16	58.63	626210
2023-04-12	58.93	59.24	58.13	58.38	552119
2023-04-13	58.72	59.52	58.08	59.31	653458
2023-04-14	60.12	60.70	59.53	60.09	610220
2023-04-17	59.63	60.59	59.25	60.41	552410
2023-04-18	60.16	61.47	59.94	61.21	667010
2023-04-19	61.07	62.35	60.63	62.02	535327
2023-04-20	61.51	62.29	61.51	61.76	524154
2023-04-21	61.68	62.13	60.60	61.50	774461
2023-04-24	61.54	61.62	60.00	60.96	894652
2023-04-25	60.16	60.17	58.81	58.87	772297
2023-04-26	57.79	59.30	57.20	57.75	977144
2023-04-27	58.07	60.17	57.77	59.97	936032
2023-04-28	59.48	60.43	59.48	59.97	696678
2023-05-01	60.18	60.74	59.40	59.45	600879
2023-05-02	59.28	59.28	57.17	57.83	907772
2023-05-03	58.08	58.74	56.71	56.79	803252
2023-05-04	56.04	56.24	54.84	55.81	744501
2023-05-05	57.34	58.04	57.12	57.97	464372
2023-05-08	58.57	58.75	57.51	57.96	701672
2023-05-09	57.51	57.82	57.12	57.37	419099
2023-05-10	58.28	58.28	56.49	57.03	515397
2023-05-11	56.43	57.39	56.41	57.28	506390
2023-05-12	57.82	57.82	56.77	57.12	390153
2023-05-15	57.47	58.21	57.37	57.78	604526
2023-05-16	57.47	57.97	57.32	57.56	410027
2023-05-17	58.23	59.19	57.99	58.95	384060
2023-05-18	58.99	59.17	58.46	58.96	709491
2023-05-19	59.36	59.36	58.31	58.66	640625
2023-05-22	58.88	59.65	58.14	59.59	536410
2023-05-23	59.45	59.95	58.58	58.62	752225
2023-05-24	58.18	58.27	56.64	56.81	833010
2023-05-25	56.58	57.43	56.44	57.40	1016812
2023-05-26	57.66	58.44	57.49	57.59	495050
2023-05-30	57.96	58.19	57.26	57.35	472936
2023-05-31	56.87	57.01	55.35	55.57	816957
2023-06-01	55.75	56.22	55.53	56.02	492244
2023-06-02	57.01	58.86	56.86	58.62	538474
2023-06-05	58.29	58.24	57.05	58.62	473449
2023-06-06	57.13	59.12	57.13	58.66	386237
2023-06-07	58.97	60.18	58.68	59.90	487586
2023-06-08	59.55	59.76	58.12	58.59	548032
2023-06-09	58.70	59.25	58.33	58.79	525193
2023-06-12	58.42	59.28	58.06	58.25	449549
2023-06-13	58.55	59.69	58.55	59.36	573380
2023-06-14	59.37	60.43	59.25	59.78	726209
2023-06-15	59.40	60.46	59.25	60.45	525055
2023-06-16	60.61	61.31	59.39	59.57	875979
2023-06-20	59.10	59.54	58.43	59.18	458539
2023-06-21	58.96	59.65	58.75	59.33	438133
2023-06-22	59.00	59.12	58.05	58.33	476238
2023-06-23	57.42	57.66	56.97	57.16	847419
2023-06-26	57.13	58.02	57.13	57.37	381459
2023-06-27	57.43	58.54	57.10	58.15	516028
2023-06-28	58.01	58.36	57.88	58.21	792741
2023-06-29	58.55	59.87	58.55	59.50	713225
2023-06-30	60.08	60.30	59.65	59.67	819600
2023-07-03	59.66	60.79	59.50	60.15	258124
2023-07-05	59.66	60.00	59.18	59.30	473277
2023-07-06	58.60	58.90	58.08	58.77	419579
2023-07-07	58.82	60.38	58.82	59.76	762141
2023-07-10	59.65	60.44	59.57	59.82	490178
2023-07-11	60.24	61.27	60.18	61.15	555415
2023-07-12	61.99	62.62	61.50	61.78	711044
2023-07-13	62.20	63.08	61.95	62.68	481187
2023-07-14	63.16	63.16	62.09	62.51	657114
2023-07-17	62.16	63.50	62.02	62.91	526068
2023-07-18	63.30	65.06	63.30	64.49	693300
2023-07-19	64.37	65.12	64.35	64.81	646528
2023-07-20	65.09	65.17	64.35	64.96	434856
2023-07-21	65.25	65.25	64.20	64.21	511577
2023-07-24	64.29	65.44	63.94	64.95	660286
2023-07-25	64.76	65.45	64.54	64.79	841344
2023-07-26	63.08	63.57	61.76	63.26	1306203
2023-07-27	63.33	64.44	62.13	62.43	992823
2023-07-28	63.15	63.49	62.55	62.82	651023
2023-07-31	63.07	63.57	62.79	63.54	1172358
2023-08-01	62.99	63.71	62.99	63.56	310659
2023-08-02	62.94	63.39	62.53	62.81	471398
2023-08-03	62.50	63.09	62.01	62.87	841155
2023-08-04	62.76	63.60	62.55	62.63	447797
2023-08-07	63.13	63.78	63.13	63.41	386981
2023-08-08	62.26	63.31	61.66	63.12	416231
2023-08-09	63.06	63.15	62.28	62.30	430236
2023-08-10	62.69	63.28	62.47	62.63	328235
2023-08-11	62.34	63.09	62.34	62.88	282941
2023-08-14	62.70	62.72	62.11	62.39	292966
2023-08-15	61.63	61.67	60.83	61.12	342028
2023-08-16	60.83	61.92	60.83	61.53	505752
2023-08-17	61.68	62.09	61.39	61.75	741990
2023-08-18	61.19	62.71	61.19	62.60	634282
2023-08-21	62.85	63.30	62.23	63.00	710845
2023-08-22	62.84	62.93	62.02	62.24	790546
2023-08-23	62.09	63.11	61.91	63.10	418380
2023-08-24	63.00	64.26	63.00	63.35	780824
2023-08-25	63.68	64.12	62.98	63.74	771619
2023-08-28	64.07	64.69	63.99	64.42	425416
2023-08-29	64.40	65.42	64.30	64.90	436759
2023-08-30	64.90	65.50	64.84	64.69	472035
2023-08-31	64.94	65.38	64.82	65.02	670889
2023-09-01	65.74	66.53	65.53	66.33	512638
2023-09-05	66.01	66.28	65.35	65.72	698277
2023-09-06	65.34	65.82	64.31	64.99	507495
2023-09-07	64.59	64.95	63.61	63.90	911473
2023-09-08	63.98	64.46	63.52	64.12	708613
2023-09-11	64.34	64.75	64.06	64.30	514000
2023-09-12	64.23	65.84	64.23	65.29	618932
2023-09-13	65.62	65.62	64.60	64.89	595074
2023-09-14	65.48	65.96	65.09	65.91	627177
2023-09-15	65.45	66.61	65.37	66.30	1749212
2023-09-18	65.97	66.11	65.28	65.74	579929
2023-09-19	65.87	66.28	65.51	65.64	430883
2023-09-20	66.00	66.18	65.18	65.20	336986
2023-09-21	64.80	64.80	63.59	63.84	390490
2023-09-22	63.72	64.39	62.91	62.91	478060
2023-09-25	62.40	63.07	62.35	62.56	620366
2023-09-26	62.06	62.29	60.27	60.35	823442
2023-09-27	60.56	61.03	59.96	60.40	973533
2023-09-28	60.38	61.39	60.38	60.76	611227
2023-09-29	61.16	62.15	61.02	61.44	709193
2023-10-02	61.30	61.46	60.28	60.49	502218
2023-10-03	59.82	59.82	57.68	57.96	592550
2023-10-04	58.21	58.88	57.77	58.71	475726
2023-10-05	58.38	59.47	58.06	59.06	445550
2023-10-06	58.82	60.06	58.60	59.65	314081
2023-10-09	58.89	59.94	58.89	59.69	255475
2023-10-10	59.63	60.66	59.63	60.26	314707
2023-10-11	60.16	60.68	59.41	60.01	456021
2023-10-12	60.47	60.47	58.40	58.96	452658
2023-10-13	59.28	59.49	58.11	58.58	358923
2023-10-16	59.34	60.30	59.18	59.43	454595
2023-10-17	59.25	61.14	59.25	60.64	494992
2023-10-18	59.76	59.90	58.70	58.73	302844
2023-10-19	58.57	59.68	58.21	58.47	611698
2023-10-20	58.47	58.64	57.43	57.70	899559
2023-10-23	57.28	57.91	57.02	57.54	671352
2023-10-24	57.90	58.82	57.83	58.46	862169
2023-10-25	57.00	57.33	54.81	55.44	1360990
2023-10-26	55.14	56.94	55.01	55.84	831446
2023-10-27	55.95	56.23	55.45	55.80	744446
2023-10-30	56.48	57.26	55.73	56.88	903591
2023-10-31	56.84	57.26	56.55	57.00	426468
2023-11-01	56.97	57.28	56.28	57.18	758805
2023-11-02	57.82	59.13	57.70	58.93	428278
2023-11-03	60.00	61.22	59.96	61.00	531396
2023-11-06	61.00	61.06	59.89	60.33	461148
2023-11-07	60.21	60.45	59.92	60.01	266424
2023-11-08	60.07	60.10	59.16	59.20	538859
2023-11-09	59.62	60.14	59.37	59.63	576584
2023-11-10	59.52	60.35	59.41	60.09	446024
2023-11-13	59.72	59.98	59.25	59.90	562717
2023-11-14	61.12	62.29	61.12	61.20	376979
2023-11-15	61.28	62.66	61.25	62.53	661442
2023-11-16	62.45	62.53	60.87	61.09	338083
2023-11-17	61.78	61.78	61.10	61.42	326590
2023-11-20	61.09	61.86	60.66	61.52	444713
2023-11-21	61.44	61.95	61.14	61.54	500354
2023-11-22	61.93	62.00	61.31	61.79	437160
2023-11-24	61.68	62.47	61.45	62.14	187510
2023-11-27	61.75	61.75	61.13	61.53	426528
2023-11-28	61.57	61.57	60.17	60.33	632811
2023-11-29	60.53	61.61	60.44	60.70	638699
2023-11-30	60.89	61.56	60.45	61.02	532647
2023-12-01	60.89	63.03	60.48	62.95	770480
2023-12-04	62.87	64.13	62.83	64.10	606719
2023-12-05	63.60	63.68	62.79	62.93	490488
2023-12-06	63.49	64.54	62.94	63.09	584319
2023-12-07	63.30	63.64	63.08	63.29	411150
2023-12-08	63.19	65.06	62.88	65.03	455266
2023-12-11	64.87	65.54	64.85	64.89	493174
2023-12-12	64.85	65.24	64.47	64.93	619739
2023-12-13	64.82	65.90	64.59	65.37	688027
2023-12-14	66.09	67.46	65.63	67.43	809140
2023-12-15	67.21	67.50	65.95	66.59	1384407
2023-12-18	66.81	67.17	66.39	67.08	495901
2023-12-19	67.14	68.36	66.99	68.19	420834
2023-12-20	67.97	68.31	66.68	66.74	466089
2023-12-21	67.22	67.97	66.64	67.91	471631
2023-12-22	68.23	68.78	68.10	68.56	369068
2023-12-26	68.69	69.65	68.69	69.25	321243
2023-12-27	69.55	69.89	69.26	69.82	452273
2023-12-28	69.76	70.07	69.64	69.94	320055
2023-12-29	69.78	69.95	68.92	69.15	514598
2024-01-02	68.87	69.66	68.59	69.30	408869
2024-01-03	68.66	68.76	67.61	68.00	505809
2024-01-04	68.75	69.56	68.30	68.84	570854
2024-01-05	68.77	70.43	68.77	70.14	888014
2024-01-08	70.24	70.65	69.69	70.58	321455
2024-01-09	69.41	70.09	69.33	69.63	382799
2024-01-10	69.61	69.86	69.17	69.59	392689
2024-01-11	69.66	69.80	68.80	69.70	392616
2024-01-12	70.29	70.41	69.02	69.30	281806
2024-01-16	68.47	69.15	68.18	69.14	498793
2024-01-17	68.09	69.39	68.09	68.95	566737
2024-01-18	69.00	69.46	68.40	68.93	399983
2024-01-19	69.19	70.21	68.82	70.21	537656
2024-01-22	70.00	70.91	69.72	70.51	897016
2024-01-23	70.73	70.83	69.99	70.68	848522
2024-01-24	74.00	74.83	72.06	73.38	1312399
2024-01-25	74.43	75.12	73.25	74.07	841545
2024-01-26	74.63	74.82	73.65	74.02	476870
2024-01-29	73.79	74.59	73.41	74.49	589075
2024-01-30	97.30	99.72	97.22	99.60	330807
2024-01-31	99.58	100.06	98.45	98.68	575267
2024-02-01	98.95	100.24	97.79	100.17	380199
2024-02-02	99.87	101.60	99.29	100.88	324275
2024-02-05	100.02	100.24	98.39	98.89	370301
2024-02-06	98.77	99.20	98.08	98.56	356838
2024-02-07	99.01	99.23	97.90	97.96	430104
2024-02-08	98.24	98.60	97.27	98.38	261877
2024-02-09	98.29	98.72	97.64	98.55	273128
2024-02-12	98.55	99.67	98.22	99.30	289687
2024-02-13	97.34	97.60	96.04	96.80	431138
2024-02-14	97.53	98.54	97.45	98.48	371303
2024-02-15	98.85	99.63	98.75	99.41	354088
2024-02-16	99.25	100.17	99.06	99.31	382630
2024-02-20	98.73	98.92	98.26	98.73	303245
2024-02-21	99.00	100.23	98.50	100.08	355712
2024-02-22	100.72	101.00	100.37	100.98	432076
2024-02-23	101.00	101.30	100.28	100.80	351480
2024-02-26	100.44	100.77	99.78	100.35	338515
2024-02-27	100.82	101.08	99.90	100.14	387359
2024-02-28	99.80	101.07	99.80	100.75	275639
2024-02-29	101.08	101.09	99.84	100.94	493734
2024-03-01	100.92	101.15	100.08	100.20	419512
2024-03-04	102.00	104.76	100.67	103.08	1007316
2024-03-05	103.00	103.00	98.99	99.07	536512
2024-03-06	99.28	99.60	98.32	98.72	339146
2024-03-07	99.08	100.23	98.86	100.17	434688
2024-03-08	100.62	100.69	98.99	99.00	372796
2024-03-11	98.52	98.65	95.70	96.84	385584
2024-03-12	96.95	97.57	96.37	96.91	297688
2024-03-13	96.67	97.62	96.65	97.36	374871
2024-03-14	97.55	97.78	95.73	96.57	505659
2024-03-15	95.89	97.37	95.89	96.34	1456643
2024-03-18	96.43	97.39	95.39	95.58	458740
2024-03-19	95.63	96.97	95.53	96.81	385771
2024-03-20	96.63	98.34	96.20	97.87	357384
2024-03-21	98.08	99.51	97.84	99.23	371841
2024-03-22	99.23	99.33	98.33	98.45	269777
2024-03-25	98.40	99.45	98.12	99.01	527712
2024-03-26	99.00	99.72	97.61	97.61	577503
2024-03-27	98.69	100.35	98.29	99.52	588709
2024-03-28	98.73	99.89	96.40	97.04	938314
2024-04-01	96.75	96.75	94.21	95.95	860053
2024-04-02	95.59	96.28	94.24	94.68	662894
2024-04-03	94.55	95.51	93.94	95.11	569635
2024-04-04	95.89	96.01	95.00	95.50	490373
2024-04-05	95.66	96.13	94.94	94.74	677415
2024-04-08	95.15	95.88	94.36	94.42	534047
2024-04-09	94.59	95.13	93.36	94.63	309613
2024-04-10	93.42	94.05	92.18	92.92	692617
2024-04-11	92.40	93.09	91.97	92.88	527124
2024-04-12	92.26	92.81	91.73	92.68	452669
2024-04-15	93.37	93.89	91.95	92.44	407713
2024-04-16	92.13	92.55	90.64	91.36	637145
2024-04-17	92.02	92.19	90.90	91.10	423667
2024-04-18	91.58	91.90	90.77	91.44	282503
2024-04-19	91.56	92.55	91.29	92.46	559740
2024-04-22	92.99	93.19	92.19	92.55	306939
2024-04-23	93.08	94.13	92.58	93.26	413412
2024-04-24	93.28	93.70	92.44	93.42	363737
2024-04-25	92.94	93.72	92.11	93.23	244211
2024-04-26	93.15	93.92	92.92	93.22	363044
2024-04-29	93.66	93.78	92.71	93.02	306014
2024-04-30	92.36	92.64	91.17	91.24	400761
2024-05-01	91.02	92.12	90.45	90.96	354192
2024-05-02	91.46	91.46	90.67	91.12	212913
2024-05-03	91.99	92.40	91.18	91.62	289477
2024-05-06	92.44	92.63	91.39	91.52	299605
2024-05-07	91.78	92.45	91.65	92.02	512738
2024-05-08	91.78	92.00	91.08	91.66	366180
2024-05-09	91.83	92.28	91.44	92.21	220737
2024-05-10	92.25	93.13	91.76	92.99	289008
2024-05-13	93.30	93.35	92.40	92.56	274245
2024-05-14	92.94	94.01	92.66	93.81	369273
2024-05-15	94.19	94.31	92.85	93.30	346673
2024-05-16	93.16	93.16	92.12	92.15	299274
2024-05-17	92.35	92.41	90.65	91.15	375387
2024-05-20	91.05	92.77	90.83	92.53	480327
2024-05-21	92.37	92.73	91.11	91.23	351976
2024-05-22	91.23	91.51	90.66	91.12	261327
2024-05-23	90.82	90.82	87.85	88.63	532173
2024-05-24	89.20	89.37	88.21	88.35	510438
2024-05-28	88.29	88.47	86.09	86.20	703146
2024-05-29	84.04	85.38	83.77	84.98	682617
2024-05-30	85.49	85.70	84.69	84.98	517925
2024-05-31	85.04	85.97	84.61	85.90	612155
2024-06-03	86.23	86.30	84.75	85.65	666175
2024-06-04	85.65	85.68	84.22	84.70	369671
2024-06-05	84.88	85.62	84.37	84.94	731631
2024-06-06	84.58	85.13	83.57	85.10	616164
2024-06-07	84.85	86.53	84.85	85.33	606841
2024-06-10	84.69	85.25	83.60	84.03	474334
2024-06-11	83.74	83.93	82.58	83.31	431254
2024-06-12	84.88	85.70	83.92	85.20	521925
2024-06-13	84.75	84.96	84.09	84.66	442996
2024-06-14	79.61	80.51	75.55	75.84	2506320
2024-06-17	75.17	79.28	75.05	78.72	1261639
2024-06-18	78.82	80.83	78.34	79.45	1064100
2024-06-20	79.01	79.70	78.54	78.84	616337
2024-06-21	79.08	79.48	78.08	79.46	1531093
2024-06-24	79.74	81.26	79.30	80.57	959351
2024-06-25	79.94	80.45	79.04	79.61	885197
2024-06-26	78.10	79.25	77.90	78.87	464226
2024-06-27	78.97	79.37	77.94	78.01	568518
2024-06-28	78.42	79.65	78.14	79.31	950316
2024-07-01	79.81	80.14	78.19	78.23	1106859
2024-07-02	78.02	80.42	76.80	80.02	2151359
2024-07-03	79.91	80.23	77.75	78.51	541366
2024-07-05	78.00	78.00	76.68	77.37	871074
2024-07-08	77.86	77.86	76.80	76.46	641157
2024-07-09	76.56	76.57	75.40	75.80	682182
2024-07-10	75.71	76.38	75.41	76.04	596674
2024-07-11	76.96	78.37	76.72	78.05	614640
2024-07-12	79.32	80.28	78.60	79.32	627057
2024-07-15	79.72	81.24	79.36	80.84	487317
2024-07-16	81.66	84.43	81.26	84.26	815831
2024-07-17	83.76	85.48	83.57	85.02	690268
2024-07-18	84.32	86.16	84.12	84.14	875266
2024-07-19	84.20	84.36	81.96	82.94	1304415
2024-07-22	83.48	84.30	82.59	84.23	591578
2024-07-23	83.91	84.33	82.93	83.37	825757
2024-07-24	83.04	83.33	81.81	81.93	608369
2024-07-25	82.06	86.22	82.05	85.66	508974
2024-07-26	86.78	88.11	86.46	87.63	674835
2024-07-29	87.32	88.30	86.81	88.16	466231
2024-07-30	87.99	89.48	87.59	89.13	511276
2024-07-31	89.54	90.22	88.64	88.95	553731
2024-08-01	88.42	89.25	83.92	84.35	1095785
2024-08-02	83.29	83.29	81.64	83.08	819622
2024-08-05	81.20	82.33	79.05	81.43	1004804
2024-08-06	81.62	83.41	80.61	80.64	546122
2024-08-07	81.30	81.96	79.75	80.02	562264
2024-08-08	80.84	81.36	79.84	80.35	560991
2024-08-09	80.44	81.45	79.50	80.78	444527
2024-08-12	80.73	80.80	79.12	79.20	389250
2024-08-13	79.60	80.56	78.44	80.15	400628
2024-08-14	80.13	80.27	78.60	79.19	443745
2024-08-15	80.14	81.13	79.80	80.48	459681
2024-08-16	80.50	81.37	80.01	80.50	681666
2024-08-19	80.76	81.45	80.71	80.93	316342
2024-08-20	80.74	81.95	80.59	81.45	417686
2024-08-21	81.92	82.22	81.45	82.02	268349
2024-08-22	82.00	82.51	81.14	81.19	237323
2024-08-23	81.53	83.37	81.52	83.24	226510
2024-08-26	83.65	83.96	82.93	83.00	317691
2024-08-27	82.59	82.69	81.68	82.17	345964
2024-08-28	82.13	82.75	80.76	81.39	469021
2024-08-29	82.25	82.36	80.69	81.63	437486
2024-08-30	81.96	82.49	80.92	82.24	650289
2024-09-03	81.80	82.19	80.28	80.52	409768
2024-09-04	80.14	80.35	78.35	78.58	671413
2024-09-05	78.32	78.54	76.31	77.51	727798
2024-09-06	77.69	78.75	77.54	78.20	642227
2024-09-09	78.56	79.13	77.75	78.71	806606
2024-09-10	78.95	79.12	78.10	78.18	508085
2024-09-11	77.60	78.08	76.02	77.94	920278
2024-09-12	77.96	78.77	77.51	78.71	727621
2024-09-13	79.09	80.14	78.61	79.48	547817
2024-09-16	80.14	81.33	80.00	81.07	369870
2024-09-17	81.63	82.51	81.16	81.88	368626
2024-09-18	82.18	83.73	81.79	81.95	459739
2024-09-19	83.62	86.48	82.55	86.17	1124195
2024-09-20	85.62	85.63	83.66	83.86	1763305
2024-09-23	83.92	85.38	83.68	85.33	632871
2024-09-24	85.56	86.40	85.09	86.05	555830
2024-09-25	86.41	86.46	83.67	83.74	436226
2024-09-26	84.80	86.63	84.80	86.26	544166
2024-09-27	87.19	88.70	86.76	87.09	514178
2024-09-30	86.82	86.82	84.96	86.06	657593
2024-10-01	86.08	86.08	84.09	84.97	400321
2024-10-02	84.56	85.26	84.11	84.23	439640
2024-10-03	83.78	84.29	82.82	83.51	637441
2024-10-04	84.49	84.84	83.05	83.40	383352
2024-10-07	82.74	83.15	82.06	82.25	372473
2024-10-08	81.75	81.75	80.15	80.20	501322
2024-10-09	80.53	81.84	80.15	81.33	733877
2024-10-10	80.82	81.78	80.68	81.30	604134
2024-10-11	82.27	84.30	81.91	83.37	665261
2024-10-14	83.32	83.32	82.28	83.00	423455
2024-10-15	82.56	83.92	82.33	82.40	509398
2024-10-16	84.26	84.73	82.37	82.68	682641
2024-10-17	82.13	84.24	82.13	84.06	515079
2024-10-18	84.51	84.94	83.71	84.22	644718
2024-10-21	84.24	84.24	82.28	82.41	379710
2024-10-22	82.12	82.12	80.55	80.57	526970
2024-10-23	80.38	81.18	80.15	80.84	1111431
2024-10-24	78.00	79.00	75.91	77.79	2054947
2024-10-25	77.47	79.99	77.47	78.67	1166834
2024-10-28	79.40	81.16	79.25	81.09	662226
2024-10-29	80.44	83.08	80.09	82.42	896840
2024-10-30	82.24	83.06	81.56	82.08	610641
2024-10-31	82.47	82.62	78.99	79.07	838921
2024-11-01	79.69	81.40	79.51	80.70	516338
2024-11-04	80.46	81.31	80.36	80.52	987944
2024-11-05	80.19	82.17	80.19	82.06	455422
2024-11-06	87.00	89.54	86.50	88.79	1388851
2024-11-07	88.25	89.84	88.25	88.58	658853
2024-11-08	88.03	89.37	87.77	88.98	671297
2024-11-11	89.89	90.81	89.58	90.18	876943
2024-11-12	89.91	90.12	88.68	88.75	764620
2024-11-13	88.16	89.21	87.36	87.48	706618
2024-11-14	87.50	87.63	85.33	85.45	467544
2024-11-15	85.87	86.07	83.01	83.07	684600
2024-11-18	83.06	83.50	82.32	82.41	511643
2024-11-19	81.24	82.09	80.57	80.63	527815
2024-11-20	80.55	81.48	80.04	81.34	553108
2024-11-21	81.53	84.90	81.21	84.13	521258
2024-11-22	84.79	85.69	84.34	85.41	472274
2024-11-25	86.00	88.60	86.00	87.02	594733
2024-11-26	86.27	87.00	84.88	85.64	724606
2024-11-27	86.07	86.79	85.05	85.24	304312
2024-11-29	86.09	86.57	84.82	85.88	339104
2024-12-02	86.04	86.27	84.91	85.01	489315
2024-12-03	85.29	85.29	84.19	84.76	455613
2024-12-04	84.00	84.86	83.15	83.67	808995
2024-12-05	83.88	84.62	82.76	83.35	498119
2024-12-06	84.07	84.41	82.41	83.13	409878
2024-12-09	83.68	84.62	83.36	83.99	474897
2024-12-10	83.26	84.93	82.19	84.30	505294
2024-12-11	84.94	85.61	83.58	83.89	646284
2024-12-12	83.57	83.74	81.98	83.12	391015
2024-12-13	82.71	83.32	82.01	83.31	394256
2024-12-16	82.71	83.66	81.68	82.49	603658
2024-12-17	82.01	82.76	80.64	81.34	414984
2024-12-18	81.38	82.01	77.95	78.31	632224
2024-12-19	78.47	79.27	76.85	77.02	491761
2024-12-20	76.55	77.82	76.35	76.77	2051450
2024-12-23	76.38	76.83	75.61	75.88	500801
2024-12-24	75.88	76.99	75.79	76.71	184173
2024-12-26	76.14	76.93	75.94	76.26	540337
2024-12-27	75.80	76.28	74.71	74.80	369375
2024-12-30	74.42	74.42	72.79	73.09	662539
2024-12-31	73.26	75.26	73.19	74.69	673971
2025-01-02	75.16	76.48	74.81	75.25	771636
2025-01-03	75.81	78.86	75.36	78.47	892019
2025-01-06	78.76	80.09	78.51	79.04	1014202
2025-01-07	78.97	79.98	78.13	79.86	1560269
2025-01-08	83.90	85.15	80.35	82.64	2042517
2025-01-10	81.84	82.44	79.67	79.90	1331726
2025-01-13	79.61	82.64	79.51	82.56	868517
2025-01-14	83.45	83.45	80.78	82.04	815306
2025-01-15	82.64	82.93	79.99	80.05	948358
2025-01-16	81.05	82.29	80.60	81.32	678087
2025-01-17	81.37	82.50	81.00	81.78	1061743
2025-01-21	82.28	83.91	82.28	82.76	372167
2025-01-22	82.61	83.76	82.14	82.87	541206
2025-01-23	82.84	83.09	81.64	82.47	924115
2025-01-24	82.61	83.07	82.30	82.89	479992
2025-01-27	83.02	83.45	82.31	83.08	349949
2025-01-28	82.94	82.96	81.93	82.42	399311
2025-01-29	82.13	82.82	81.36	81.38	414662
2025-01-30	82.00	82.64	81.39	81.89	339238
2025-01-31	81.70	81.88	79.96	80.41	694695
2025-02-03	78.70	80.28	78.46	79.31	434687
2025-02-04	79.50	80.58	79.50	80.44	552546
2025-02-05	80.16	80.69	79.18	80.57	475946
2025-02-06	80.57	81.06	80.02	80.72	516593
2025-02-07	80.72	80.79	80.00	80.22	373907
2025-02-10	80.82	80.96	79.69	80.56	441751
2025-02-11	80.20	81.92	80.04	81.25	306457
2025-02-12	80.20	81.40	80.16	81.05	338803
2025-02-13	81.36	82.31	81.18	81.98	320873
2025-02-14	82.31	83.00	80.49	81.45	480956
2025-02-18	81.59	82.89	81.19	82.47	263392
2025-02-19	81.73	82.94	81.73	82.73	372839
2025-02-20	82.50	83.31	81.15	83.04	488295
2025-02-21	83.62	83.67	80.11	80.71	1210220
2025-02-24	80.74	80.74	78.99	79.08	415637
2025-02-25	79.46	80.04	77.87	78.43	503657
2025-02-26	78.61	79.25	78.03	78.21	324552
2025-02-27	78.01	79.56	77.75	79.51	424074
2025-02-28	79.77	80.51	78.85	80.36	517664
2025-03-03	80.62	81.39	78.18	78.36	579879
2025-03-04	77.62	79.21	76.49	77.03	709706
2025-03-05	77.55	78.61	76.46	77.78	433618
2025-03-06	0.00	0.00	0.00	80.19	473758
2025-03-07	79.69	82.74	79.69	82.20	632953
2025-03-10	81.91	84.18	80.62	80.69	523174
2025-03-11	80.60	80.98	77.94	78.49	398978
2025-03-12	78.54	78.78	75.79	76.17	489668
2025-03-13	75.91	76.56	74.32	74.45	562889
2025-03-14	75.09	77.22	74.94	77.00	468704
2025-03-17	76.83	78.36	76.83	77.50	470171
2025-03-18	76.94	78.65	76.63	77.99	443124
2025-03-19	78.28	79.36	78.01	79.16	397753
2025-03-20	78.20	79.66	78.07	78.19	526987
2025-03-21	77.39	77.91	76.93	77.54	1994185
2025-03-24	78.71	80.13	78.71	80.10	554205
2025-03-25	80.24	80.58	78.68	79.15	487137
2025-03-26	79.37	80.65	79.37	79.86	590643
2025-03-27	80.04	80.76	79.16	80.48	578932
2025-03-28	80.18	80.45	77.45	77.69	578198
2025-03-31	77.06	78.48	76.02	77.67	571113
2025-04-01	77.41	78.43	76.80	77.82	665159
2025-04-02	76.86	79.57	76.76	79.28	987330
2025-04-03	77.09	77.35	72.73	75.16	1376875
2025-04-04	73.14	73.15	70.13	71.22	986618
2025-04-07	69.25	73.12	68.10	70.15	1202081
2025-04-08	71.93	74.01	69.52	69.32	952552
2025-04-09	68.56	75.42	68.11	75.18	726755
2025-04-10	75.27	76.19	73.09	75.72	724652
2025-04-11	75.51	77.88	74.08	77.71	1123029
2025-04-14	78.08	78.49	76.86	77.98	777160
2025-04-15	77.52	78.99	76.55	77.04	550274
2025-04-16	76.44	76.99	74.89	75.84	584197
2025-04-17	75.82	77.55	75.59	77.31	545589
2025-04-21	76.59	77.09	75.48	75.93	551051
2025-04-22	76.81	77.54	75.33	76.06	865314
2025-04-23	77.73	78.50	75.76	76.23	645398
2025-04-24	76.42	78.10	75.78	78.00	529643
2025-04-25	77.63	78.02	77.11	77.63	300604
2025-04-28	77.97	78.43	75.98	77.07	298597
2025-04-29	76.59	77.34	76.17	76.99	506164
2025-04-30	76.76	76.76	74.79	76.48	653587
2025-05-01	76.57	77.18	75.71	75.89	321343
2025-05-02	76.82	78.08	76.17	77.65	371811
2025-05-05	77.25	78.22	76.89	77.26	209069
2025-05-06	76.31	76.58	75.12	75.42	395723
2025-05-07	75.88	76.25	74.30	74.96	350958
2025-05-08	75.88	77.13	75.57	76.02	392990
2025-05-09	76.42	76.42	75.37	76.21	311813
2025-05-12	79.28	79.61	77.72	78.83	327602
2025-05-13	79.40	79.81	78.73	79.03	386233
2025-05-14	78.66	79.72	78.34	79.07	379722
2025-05-15	78.85	80.00	78.67	79.86	311157
2025-05-16	80.09	81.59	79.71	81.46	582130
2025-05-19	80.42	82.07	80.40	81.91	525689
2025-05-20	81.51	82.29	81.08	81.21	372634
2025-05-21	80.54	80.80	78.90	79.01	333247
2025-05-22	78.86	79.52	77.99	79.06	323929
2025-05-23	77.79	78.87	77.78	78.68	353418
2025-05-27	80.50	83.94	79.65	83.81	884917
2025-05-28	84.06	84.25	82.76	82.97	449447
2025-05-29	83.18	83.18	80.45	81.99	619666
2025-05-30	81.77	82.01	81.05	81.20	461112
2025-06-02	80.98	80.98	79.07	80.00	370199
2025-06-03	79.96	81.61	79.78	81.47	359288
2025-06-04	81.68	81.73	80.39	80.55	248051
2025-06-05	80.76	80.76	79.66	80.51	279774
2025-06-06	81.97	81.97	80.83	81.16	364294
2025-06-09	81.62	82.35	81.14	81.68	398640
2025-06-10	81.98	82.99	81.69	82.90	290212
2025-06-11	83.00	83.36	81.93	82.17	381213
2025-06-12	81.31	82.04	80.60	81.98	276898
2025-06-13	81.13	81.96	80.80	81.01	216990
2025-06-16	81.83	83.16	81.75	82.08	359486
2025-06-17	81.75	83.08	81.18	81.50	356768
2025-06-18	81.75	82.83	81.59	82.09	463768
2025-06-20	82.79	83.09	80.17	81.10	799930
2025-06-23	80.85	81.89	80.08	81.78	477389
2025-06-24	82.02	82.45	81.34	82.21	534190
2025-06-25	82.34	82.34	81.57	81.89	512518
2025-06-26	82.18	84.85	82.08	84.77	663675
2025-06-27	85.50	85.94	84.40	85.48	1482868
2025-06-30	85.46	85.81	84.66	85.02	1379048
2025-07-01	89.07	90.85	83.63	90.32	2756475
2025-07-02	90.36	90.38	88.01	89.61	1124969
2025-07-03	90.00	90.79	88.72	89.97	706491
2025-07-07	89.52	89.67	88.29	89.38	949340
2025-07-08	89.35	91.73	89.15	89.91	1040005
2025-07-09	90.60	90.76	89.14	90.70	714997
2025-07-10	90.86	92.68	90.00	91.66	1017390
2025-07-11	90.88	91.12	89.47	90.38	648680
2025-07-14	90.25	90.87	88.88	90.18	777275
2025-07-15	90.26	90.44	88.40	88.48	641860
2025-07-16	87.92	88.61	85.82	86.53	728442
2025-07-17	86.57	87.29	85.90	87.17	780287
2025-07-18	87.50	87.52	86.45	87.46	756010
2025-07-21	87.91	87.98	85.75	85.97	469545
2025-07-22	86.09	87.59	86.09	87.13	515092
2025-07-23	87.90	88.73	87.43	87.61	572921
2025-07-24	87.35	87.67	86.76	87.06	336298
2025-07-25	87.23	87.41	86.20	87.36	388920
2025-07-28	87.35	88.21	86.71	87.80	457360
2025-07-29	88.43	88.84	86.75	87.29	601374
2025-07-30	87.63	88.23	86.21	87.05	811477
2025-07-31	86.18	87.81	86.18	86.62	607804
2025-08-01	85.00	85.51	83.96	85.19	477635
2025-08-04	85.29	85.99	84.95	85.45	358618
2025-08-05	85.45	86.26	85.03	86.11	320398
2025-08-06	85.98	86.04	85.20	85.62	349720
2025-08-07	86.33	86.49	85.27	86.00	348029
2025-08-08	86.51	86.79	85.71	86.10	342279
2025-08-11	86.14	86.41	84.34	84.90	274048
2025-08-12	85.12	86.53	84.89	86.39	383180
2025-08-13	86.46	88.95	86.46	88.83	286903
2025-08-14	87.95	88.12	87.17	87.58	225598
2025-08-15	87.79	87.99	86.56	86.86	329973
2025-08-18	87.02	87.43	86.07	87.03	326642
2025-08-19	87.24	89.88	87.24	89.06	595758
2025-08-20	88.65	88.98	87.37	87.67	425265
2025-08-21	87.67	87.74	86.67	86.91	291457
2025-08-22	87.18	90.95	87.18	90.83	333090
2025-08-25	90.33	91.00	90.21	90.66	237358
2025-08-26	90.65	91.73	90.52	91.14	649287
2025-08-27	90.87	91.85	90.82	91.71	395001
2025-08-28	92.00	92.00	90.38	90.97	413173
2025-08-29	91.03	91.61	89.36	90.23	468213
2025-09-02	89.37	89.98	88.48	89.22	541574
2025-09-03	89.05	90.35	88.60	90.29	545947
2025-09-04	90.60	92.67	90.32	92.66	490291
2025-09-05	92.76	93.11	91.37	92.27	606372
2025-09-08	92.49	94.31	91.78	92.90	819666
2025-09-09	92.36	92.56	91.36	91.88	520319
2025-09-10	91.27	92.51	91.14	91.60	411438
2025-09-11	91.60	92.76	90.82	92.30	387816
2025-09-12	92.14	92.19	91.20	91.35	343057
2025-09-15	91.59	92.20	90.83	91.87	388042
2025-09-16	92.19	92.64	90.67	91.82	349194
2025-09-17	92.39	93.37	90.91	91.24	400903
2025-09-18	91.46	93.15	91.01	92.83	426363
2025-09-19	93.00	93.30	90.72	90.99	1231738
2025-09-22	90.78	91.22	90.18	90.85	626728
2025-09-23	91.34	92.27	90.50	90.86	378194
2025-09-24	90.78	91.20	88.81	88.92	538226
2025-09-25	88.72	90.52	88.43	89.20	830443
2025-09-26	89.28	90.99	89.27	90.93	488449
2025-09-29	91.58	91.58	90.45	90.84	357839
2025-09-30	90.86	92.41	90.27	92.14	577671
2025-10-01	91.46	92.06	90.96	91.24	435547
2025-10-02	91.03	92.02	90.91	91.97	389910
2025-10-03	91.98	92.93	91.25	91.99	523676
2025-10-06	92.17	92.85	91.72	92.10	466507
2025-10-07	92.22	92.43	89.63	90.24	376027
2025-10-08	87.63	90.22	86.93	89.53	559324
2025-10-09	89.71	90.07	88.43	88.59	354229
2025-10-10	89.11	89.44	85.42	85.68	449206
2025-10-13	85.99	86.77	85.25	85.82	667615
2025-10-14	84.75	87.56	84.46	86.97	677778
2025-10-15	87.27	87.27	84.20	85.28	939000
2025-10-16	85.65	85.90	84.88	85.43	466594
2025-10-17	85.64	86.46	85.04	85.90	414231
2025-10-20	86.46	87.61	86.46	86.93	553063
2025-10-21	86.62	88.91	86.62	88.03	429133
2025-10-22	88.12	88.76	86.85	87.04	1220005
2025-10-23	90.03	91.79	87.39	89.73	1585732
2025-10-24	91.36	91.37	87.30	88.00	790188

Explore More About MSM

Coins representing dividend payouts and trends

MSM Dividend History

Discover MSC Industrial Direct'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

MSM Stock Split History

Discover MSC Industrial Direct'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

MSM Historical Prices

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

Web Analytics