PLXS Historical Prices

Summary

Key Stock Metrics

90.18

(March 18, 2024)

52-Week Low

172.89

(January 22, 2025)

52-Week High

172.89

(January 22, 2025)

All-Time High

140.06

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-22	3.13	3.19	2.94	2.94	641600
1993-04-23	3.06	3.13	2.94	3.13	365600
1993-04-26	3.19	3.19	3.00	3.19	81200
1993-04-27	3.19	3.19	3.00	3.00	49200
1993-04-28	3.19	3.31	3.00	3.19	56800
1993-04-29	3.31	3.31	3.13	3.31	72000
1993-04-30	3.38	3.44	3.13	3.25	108800
1993-05-03	3.44	3.44	3.25	3.44	16400
1993-05-04	3.44	3.44	3.25	3.44	29600
1993-05-05	3.25	3.44	3.25	3.25	28000
1993-05-06	3.44	3.44	3.25	3.44	66800
1993-05-07	3.44	3.44	3.31	3.38	326400
1993-05-10	3.25	3.44	3.25	3.44	41200
1993-05-11	3.44	3.44	3.25	3.44	19600
1993-05-12	3.44	3.44	3.25	3.31	10000
1993-05-13	3.44	3.44	3.19	3.28	74400
1993-05-14	3.31	3.31	3.19	3.28	21200
1993-05-17	3.31	3.38	3.19	3.38	19200
1993-05-18	3.38	3.38	3.19	3.31	69600
1993-05-19	3.19	3.31	3.19	3.19	7600
1993-05-20	3.31	3.31	3.19	3.25	76000
1993-05-21	3.13	3.13	2.94	3.13	166400
1993-05-24	2.94	3.13	2.94	3.13	50000
1993-05-25	3.13	3.13	2.88	3.06	106400
1993-05-26	3.06	3.06	2.81	3.06	142000
1993-05-27	3.06	3.06	2.88	3.06	20000
1993-05-28	3.06	3.06	2.88	2.94	125200
1993-06-01	2.94	3.06	2.94	2.94	80800
1993-06-02	3.06	3.06	2.94	3.06	61600
1993-06-03	2.94	3.19	2.94	3.09	105200
1993-06-04	3.19	3.19	2.94	2.94	31200
1993-06-07	3.13	3.13	2.94	2.97	101600
1993-06-08	2.94	3.13	2.94	2.94	39600
1993-06-09	3.13	3.13	2.94	2.94	14800
1993-06-10	2.94	3.13	2.94	3.13	24000
1993-06-11	3.13	3.13	2.94	3.03	66400
1993-06-14	2.94	3.13	2.94	3.03	94800
1993-06-15	3.13	3.13	2.94	2.94	51200
1993-06-16	3.13	3.13	2.94	3.00	16400
1993-06-17	3.13	3.13	2.94	2.97	17600
1993-06-18	3.13	3.13	2.94	3.13	20400
1993-06-21	3.13	3.13	2.94	3.13	78400
1993-06-22	3.13	3.13	2.94	2.94	124800
1993-06-23	2.94	3.13	2.81	2.88	173600
1993-06-24	2.94	2.94	2.75	2.94	36000
1993-06-25	2.94	2.94	2.81	2.81	49600
1993-06-28	2.94	2.94	2.81	2.94	226400
1993-06-29	2.81	2.94	2.81	2.88	82800
1993-06-30	2.81	3.00	2.81	3.00	182000
1993-07-01	3.00	3.00	2.88	2.91	124400
1993-07-02	3.00	3.00	2.88	3.00	30800
1993-07-06	3.00	3.00	2.88	2.91	106000
1993-07-07	2.88	3.00	2.88	2.94	97200
1993-07-08	3.00	3.00	2.88	2.88	61600
1993-07-09	2.88	3.00	2.88	3.00	89200
1993-07-12	2.88	3.00	2.88	2.91	45200
1993-07-13	3.00	3.00	2.88	2.88	88400
1993-07-14	3.00	3.00	2.88	2.94	100000
1993-07-15	2.88	3.00	2.88	3.00	391600
1993-07-16	2.88	3.06	2.88	3.06	38000
1993-07-19	3.06	3.06	2.94	3.00	110400
1993-07-20	2.94	3.25	2.94	3.25	136000
1993-07-21	3.13	3.50	3.13	3.31	244000
1993-07-22	3.50	3.81	3.38	3.69	176000
1993-07-23	3.69	3.69	3.56	3.56	78000
1993-07-26	3.69	3.69	3.56	3.69	22000
1993-07-27	3.69	3.69	3.56	3.69	38000
1993-07-28	3.69	3.75	3.56	3.63	98000
1993-07-29	3.75	3.94	3.63	3.69	140800
1993-07-30	3.88	3.88	3.69	3.81	45600
1993-08-02	3.81	3.81	3.63	3.81	55600
1993-08-03	3.81	3.81	3.63	3.69	70400
1993-08-04	3.81	3.81	3.69	3.81	97200
1993-08-05	3.81	3.81	3.69	3.72	25600
1993-08-06	3.75	3.75	3.69	3.75	32800
1993-08-09	3.75	3.81	3.63	3.69	102400
1993-08-10	3.81	3.81	3.63	3.81	19200
1993-08-11	3.63	3.81	3.63	3.66	15600
1993-08-12	3.75	3.81	3.63	3.75	127200
1993-08-13	3.63	3.88	3.63	3.75	48400
1993-08-16	3.75	3.75	3.63	3.66	32400
1993-08-17	3.63	3.75	3.63	3.63	51600
1993-08-18	3.63	3.75	3.63	3.69	46400
1993-08-19	3.75	3.75	3.63	3.63	22800
1993-08-20	3.63	3.75	3.63	3.75	50400
1993-08-23	3.75	3.94	3.69	3.81	157200
1993-08-24	3.81	3.81	3.69	3.69	12800
1993-08-25	3.81	3.81	3.69	3.78	99200
1993-08-26	3.81	3.81	3.63	3.66	117600
1993-08-27	3.50	3.63	3.44	3.56	58000
1993-08-30	3.44	3.56	3.44	3.50	67200
1993-08-31	3.38	3.56	3.38	3.50	53600
1993-09-01	3.50	3.50	3.31	3.38	10400
1993-09-02	3.50	3.50	3.38	3.50	30000
1993-09-03	3.38	3.56	3.38	3.44	76400
1993-09-07	3.44	3.56	3.44	3.53	36400
1993-09-08	3.56	3.56	3.38	3.38	194000
1993-09-09	3.50	3.50	3.38	3.50	5200
1993-09-10	3.38	3.50	3.31	3.31	381200
1993-09-13	3.38	3.50	3.38	3.50	30400
1993-09-14	3.56	3.56	3.44	3.44	35600
1993-09-15	3.63	3.63	3.44	3.50	112000
1993-09-16	3.69	3.69	3.50	3.50	8400
1993-09-17	3.69	3.69	3.50	3.69	16000
1993-09-20	3.69	3.69	3.50	3.50	32000
1993-09-21	3.69	3.69	3.50	3.63	26000
1993-09-22	3.63	3.63	3.44	3.63	26400
1993-09-23	3.63	3.63	3.44	3.44	6800
1993-09-24	3.44	3.63	3.44	3.63	63600
1993-09-27	3.44	3.63	3.44	3.50	62400
1993-09-28	3.50	3.69	3.50	3.63	105600
1993-09-29	3.75	3.75	3.56	3.75	13200
1993-09-30	3.75	3.81	3.56	3.81	50000
1993-10-01	3.81	3.81	3.56	3.63	19600
1993-10-04	3.56	3.81	3.56	3.78	41600
1993-10-05	3.63	3.81	3.63	3.81	45200
1993-10-06	3.69	3.88	3.63	3.88	122800
1993-10-07	3.69	3.94	3.69	3.94	27600
1993-10-08	3.75	4.00	3.75	4.00	107600
1993-10-11	4.00	4.00	3.81	3.91	30400
1993-10-12	3.88	3.88	3.69	3.78	54400
1993-10-13	3.88	3.94	3.75	3.75	190800
1993-10-14	4.00	4.00	3.75	3.88	40400
1993-10-15	3.94	3.94	3.72	3.75	126800
1993-10-18	3.75	3.81	3.75	3.81	26400
1993-10-19	3.88	3.88	3.69	3.78	45600
1993-10-20	3.88	4.06	3.81	4.00	173200
1993-10-21	3.94	4.06	3.81	4.06	69200
1993-10-22	4.06	4.06	3.88	3.88	33200
1993-10-25	4.00	4.00	3.88	4.00	27600
1993-10-26	4.00	4.00	3.88	4.00	16400
1993-10-27	3.88	4.00	3.75	3.75	70000
1993-10-28	3.75	4.00	3.75	4.00	62800
1993-10-29	4.00	4.00	3.84	3.84	61600
1993-11-01	3.94	3.94	3.75	3.88	10400
1993-11-02	3.81	3.88	3.69	3.88	8400
1993-11-03	3.63	3.81	3.63	3.78	20800
1993-11-04	3.63	4.00	3.63	4.00	101200
1993-11-05	3.94	4.19	3.75	4.13	184400
1993-11-08	4.00	4.13	4.00	4.13	43600
1993-11-09	4.00	4.19	4.00	4.06	78400
1993-11-10	4.00	4.19	4.00	4.19	52400
1993-11-11	4.00	4.19	4.00	4.06	36800
1993-11-12	4.00	4.19	4.00	4.13	112800
1993-11-15	4.06	4.25	4.06	4.06	18000
1993-11-16	4.25	4.25	4.06	4.06	77200
1993-11-17	4.25	4.25	4.00	4.13	64000
1993-11-18	4.13	4.19	3.94	4.00	113600
1993-11-19	4.25	4.25	4.00	4.19	48800
1993-11-22	3.94	4.13	3.94	3.94	19600
1993-11-23	4.06	4.38	3.88	4.19	240400
1993-11-24	4.19	4.38	4.19	4.31	47200
1993-11-26	4.31	4.31	4.13	4.31	15600
1993-11-29	4.13	4.25	4.13	4.13	79600
1993-11-30	4.13	4.38	4.06	4.25	86400
1993-12-01	4.38	4.44	4.19	4.25	64400
1993-12-02	4.25	4.44	4.19	4.22	14800
1993-12-03	4.19	4.31	4.19	4.19	20800
1993-12-06	4.19	4.31	4.19	4.19	21600
1993-12-07	4.31	4.50	4.19	4.44	142400
1993-12-08	4.50	4.50	4.38	4.50	40800
1993-12-09	4.38	4.56	4.38	4.44	79200
1993-12-10	4.38	4.50	4.38	4.38	27600
1993-12-13	4.38	4.44	4.19	4.22	75200
1993-12-14	4.19	4.25	4.00	4.25	250400
1993-12-15	4.25	4.25	4.06	4.25	33600
1993-12-16	4.06	4.13	3.94	4.06	65600
1993-12-17	4.06	4.06	3.94	4.06	28000
1993-12-20	4.06	4.13	3.94	4.13	28000
1993-12-21	4.00	4.13	4.00	4.00	10800
1993-12-22	4.00	4.13	4.00	4.13	26400
1993-12-23	4.00	4.13	4.00	4.06	48000
1993-12-27	4.13	4.13	3.94	3.94	17200
1993-12-28	4.13	4.13	3.94	3.94	16000
1993-12-29	3.94	4.13	3.94	4.00	24400
1993-12-30	4.00	4.13	3.75	3.94	157600
1993-12-31	3.75	4.00	3.75	3.81	69600
1994-01-03	4.00	4.06	3.88	4.06	11200
1994-01-04	4.00	4.00	3.88	4.00	34000
1994-01-05	4.06	4.06	3.94	4.06	16000
1994-01-06	4.06	4.19	3.94	4.06	89600
1994-01-07	4.19	4.19	4.06	4.19	4000
1994-01-10	4.19	4.19	4.00	4.00	70000
1994-01-11	4.00	4.19	3.94	4.13	38800
1994-01-12	3.94	4.13	3.94	4.13	32000
1994-01-13	4.13	4.13	3.94	4.13	11600
1994-01-14	3.94	4.13	3.94	4.13	16400
1994-01-17	4.13	4.13	3.94	3.94	30800
1994-01-18	4.13	4.25	4.00	4.00	42000
1994-01-19	4.13	4.38	4.13	4.38	203200
1994-01-20	4.25	4.38	4.25	4.34	257600
1994-01-21	4.25	4.38	4.25	4.38	58000
1994-01-24	4.38	4.38	4.19	4.19	18000
1994-01-25	4.38	4.38	4.19	4.38	16800
1994-01-26	4.19	4.38	4.19	4.38	15600
1994-01-27	4.38	4.38	4.19	4.38	15200
1994-01-28	4.19	4.38	4.19	4.38	36400
1994-01-31	4.19	4.38	4.19	4.38	44800
1994-02-01	4.19	4.38	4.19	4.38	18000
1994-02-02	4.38	4.38	4.19	4.19	30400
1994-02-03	4.19	4.38	4.19	4.22	3600
1994-02-04	4.25	4.38	4.06	4.06	83600
1994-02-07	4.19	4.19	4.00	4.00	14800
1994-02-08	4.19	4.19	4.06	4.06	15600
1994-02-09	4.19	4.19	4.06	4.06	6800
1994-02-10	4.19	4.19	4.06	4.19	5600
1994-02-11	4.13	4.38	4.06	4.31	67600
1994-02-14	4.13	4.31	4.13	4.22	35200
1994-02-15	4.25	4.31	4.19	4.25	14000
1994-02-16	4.38	4.38	4.19	4.28	18000
1994-02-17	4.38	4.38	4.19	4.28	29600
1994-02-18	4.38	4.38	4.06	4.13	97600
1994-02-22	4.06	4.19	4.06	4.06	19200
1994-02-23	4.06	4.06	4.00	4.06	14000
1994-02-24	4.00	4.19	3.94	3.94	15200
1994-02-25	4.19	4.19	4.00	4.13	4800
1994-02-28	4.00	4.19	4.00	4.19	24000
1994-03-01	4.00	4.19	4.00	4.06	13200
1994-03-02	3.94	4.13	3.94	4.09	12800
1994-03-03	4.13	4.13	3.94	3.94	24000
1994-03-04	4.13	4.13	3.94	3.94	6400
1994-03-07	3.94	4.13	3.94	4.00	18800
1994-03-08	3.94	4.13	3.94	4.00	18400
1994-03-09	4.06	4.06	3.94	4.06	24800
1994-03-10	3.94	4.06	3.94	4.06	16000
1994-03-11	4.06	4.06	3.94	3.94	12800
1994-03-14	4.03	4.06	3.94	4.06	10800
1994-03-15	4.06	4.06	3.88	3.97	22800
1994-03-16	3.81	4.00	3.81	4.00	49600
1994-03-17	4.00	4.00	3.81	4.00	12400
1994-03-18	3.81	3.94	3.81	3.81	16000
1994-03-21	3.94	3.94	3.88	3.88	8400
1994-03-22	3.94	3.94	3.81	3.94	13200
1994-03-23	3.81	4.06	3.81	4.06	43600
1994-03-24	4.06	4.31	3.88	4.25	143200
1994-03-25	4.13	4.50	4.13	4.31	130000
1994-03-28	4.25	4.44	4.25	4.28	19600
1994-03-29	4.44	4.44	4.06	4.25	116800
1994-03-30	4.25	4.25	4.00	4.25	28400
1994-03-31	4.00	4.25	3.81	4.00	84000
1994-04-04	3.94	4.00	3.75	3.94	37600
1994-04-05	3.88	4.06	3.81	3.81	74000
1994-04-06	3.81	4.00	3.81	4.00	169200
1994-04-07	4.00	4.00	3.81	3.94	11600
1994-04-08	3.84	3.94	3.81	3.94	56400
1994-04-11	3.94	3.94	3.81	3.81	13200
1994-04-12	3.94	3.94	3.81	3.81	23600
1994-04-13	3.81	3.94	3.81	3.81	16800
1994-04-14	3.81	3.94	3.75	3.84	19600
1994-04-15	3.94	3.94	3.75	3.75	7200
1994-04-18	3.94	3.94	3.75	3.75	10000
1994-04-19	3.94	4.19	3.94	4.19	40000
1994-04-20	4.19	4.19	3.44	3.50	121200
1994-04-21	3.63	3.69	3.50	3.69	39200
1994-04-22	3.69	3.88	3.56	3.88	41600
1994-04-25	3.88	3.88	3.69	3.69	7200
1994-04-26	3.94	3.94	3.69	3.81	16800
1994-04-28	3.69	3.88	3.69	3.88	53200
1994-04-29	3.69	3.88	3.69	3.69	6400
1994-05-02	3.69	3.88	3.69	3.88	800
1994-05-03	3.69	3.88	3.69	3.69	2400
1994-05-04	3.88	3.88	3.69	3.69	4400
1994-05-05	3.69	3.88	3.69	3.88	11600
1994-05-06	3.69	3.88	3.69	3.88	22400
1994-05-09	3.88	3.88	3.69	3.69	4000
1994-05-10	3.88	3.88	3.69	3.69	24000
1994-05-11	3.69	3.75	3.69	3.69	34800
1994-05-12	3.88	3.88	3.66	3.72	22000
1994-05-13	3.75	3.75	3.69	3.75	13600
1994-05-16	3.63	3.75	3.63	3.75	2000
1994-05-17	3.75	3.75	3.63	3.63	18800
1994-05-18	3.75	3.75	3.63	3.75	11600
1994-05-19	3.81	3.81	3.63	3.81	9200
1994-05-20	3.81	3.81	3.63	3.63	26800
1994-05-23	3.63	3.69	3.19	3.44	286000
1994-05-24	3.50	3.50	3.38	3.44	47200
1994-05-25	3.38	3.50	3.38	3.44	40800
1994-05-26	3.50	3.50	3.38	3.47	33600
1994-05-27	3.38	3.50	3.38	3.38	40400
1994-05-31	3.50	3.50	3.38	3.50	16000
1994-06-01	3.38	3.50	3.38	3.50	26000
1994-06-02	3.50	3.75	3.38	3.72	87200
1994-06-03	3.75	3.81	3.69	3.81	28400
1994-06-06	3.75	3.88	3.75	3.81	6400
1994-06-07	3.75	3.81	3.75	3.81	14400
1994-06-08	3.81	3.81	3.38	3.44	104000
1994-06-09	3.56	3.69	3.50	3.69	16800
1994-06-10	3.75	3.75	3.75	3.75	1200
1994-06-13	3.56	3.56	3.44	3.56	32800
1994-06-14	3.56	3.56	3.44	3.53	18800
1994-06-15	3.44	3.56	3.44	3.44	13600
1994-06-16	3.56	3.56	3.44	3.56	24400
1994-06-17	3.56	3.56	3.44	3.48	18400
1994-06-20	3.44	3.50	3.44	3.50	16800
1994-06-21	3.44	3.50	3.38	3.44	35600
1994-06-22	3.38	3.44	3.38	3.41	16400
1994-06-23	3.38	3.50	3.38	3.50	15200
1994-06-24	3.50	3.50	3.38	3.38	36000
1994-06-27	3.38	3.44	3.38	3.38	9600
1994-06-28	3.38	3.44	3.19	3.19	137600
1994-06-29	3.25	3.25	3.06	3.06	67600
1994-06-30	3.06	3.19	2.94	2.94	136000
1994-07-01	3.00	3.06	2.94	3.00	62400
1994-07-05	3.06	3.06	2.88	2.91	26000
1994-07-06	3.00	3.00	2.69	2.81	158000
1994-07-07	2.81	2.94	2.63	2.69	170400
1994-07-08	2.56	2.75	2.56	2.69	92000
1994-07-11	2.56	2.75	2.56	2.69	46400
1994-07-12	2.75	2.75	2.56	2.75	43600
1994-07-13	2.75	2.75	2.56	2.69	77600
1994-07-14	2.69	2.75	2.56	2.63	80000
1994-07-15	2.75	2.75	2.56	2.56	26400
1994-07-18	2.75	2.81	2.44	2.78	325600
1994-07-19	2.94	2.94	2.69	2.78	142800
1994-07-20	2.94	2.94	2.59	2.81	36400
1994-07-21	2.81	2.81	2.56	2.75	165200
1994-07-22	2.81	2.81	2.56	2.81	31200
1994-07-25	2.69	2.81	2.69	2.81	56400
1994-07-26	2.81	3.00	2.69	3.00	30800
1994-07-27	3.00	3.00	2.88	3.00	20800
1994-07-28	2.88	3.06	2.88	3.06	12400
1994-07-29	3.06	3.06	2.88	2.94	48400
1994-08-01	3.03	3.13	3.00	3.13	49200
1994-08-02	3.13	3.13	3.00	3.00	19200
1994-08-03	3.00	3.13	2.69	2.69	140400
1994-08-04	2.75	2.88	2.69	2.88	38800
1994-08-05	2.88	2.88	2.69	2.75	74800
1994-08-08	2.75	2.81	2.69	2.69	19600
1994-08-09	2.81	2.81	2.69	2.75	67200
1994-08-10	2.81	2.81	2.69	2.81	24000
1994-08-11	2.81	2.81	2.81	2.81	11200
1994-08-12	2.69	2.81	2.69	2.81	16400
1994-08-15	2.69	2.81	2.69	2.81	29200
1994-08-16	2.81	2.81	2.69	2.69	40800
1994-08-17	2.81	2.81	2.66	2.66	94000
1994-08-18	2.72	2.75	2.63	2.75	16000
1994-08-19	2.63	2.88	2.63	2.88	250800
1994-08-22	2.88	2.88	2.69	2.88	44000
1994-08-23	2.88	2.88	2.75	2.88	189600
1994-08-24	2.75	2.88	2.75	2.88	15600
1994-08-25	2.81	3.00	2.81	2.97	58000
1994-08-26	3.00	3.00	2.81	2.94	83600
1994-08-29	2.88	3.00	2.88	3.00	33600
1994-08-30	2.88	3.00	2.88	2.88	7600
1994-08-31	3.00	3.06	2.88	2.95	76000
1994-09-01	2.94	3.06	2.94	3.06	21200
1994-09-02	2.94	3.06	2.81	3.00	56000
1994-09-06	3.00	3.00	2.94	3.00	14800
1994-09-07	3.00	3.06	2.94	2.94	18400
1994-09-08	3.06	3.13	2.94	3.13	72400
1994-09-09	2.94	3.13	2.94	3.06	17600
1994-09-12	2.94	3.06	2.94	2.94	10400
1994-09-13	2.88	3.06	2.69	2.81	93600
1994-09-14	2.94	2.94	2.81	2.94	48400
1994-09-15	2.81	2.94	2.81	2.94	24400
1994-09-16	2.94	2.94	2.81	2.94	15600
1994-09-19	2.94	2.94	2.81	2.81	29200
1994-09-20	2.81	2.94	2.81	2.94	30400
1994-09-21	2.88	2.94	2.75	2.94	78000
1994-09-22	2.94	2.94	2.75	2.75	28800
1994-09-23	2.75	2.88	2.75	2.88	88000
1994-09-26	2.75	2.88	2.75	2.78	20800
1994-09-27	2.75	2.81	2.44	2.56	194000
1994-09-28	2.50	2.69	2.50	2.69	120400
1994-09-29	2.50	2.69	2.50	2.69	107600
1994-09-30	2.56	2.69	2.56	2.66	32800
1994-10-03	2.56	2.69	2.56	2.56	22800
1994-10-04	2.56	2.69	2.53	2.69	29600
1994-10-05	2.56	2.69	2.56	2.56	20000
1994-10-06	2.56	2.69	2.56	2.56	31200
1994-10-07	2.69	2.75	2.56	2.69	90000
1994-10-10	2.63	2.75	2.63	2.75	20800
1994-10-11	2.75	2.75	2.63	2.66	36400
1994-10-12	2.63	2.69	2.50	2.50	52800
1994-10-13	2.63	2.69	2.50	2.69	28800
1994-10-14	2.69	2.69	2.50	2.56	34000
1994-10-17	2.63	2.63	2.50	2.50	17200
1994-10-18	2.50	2.63	2.50	2.53	11200
1994-10-19	2.50	2.63	2.44	2.56	42000
1994-10-20	2.63	2.63	2.44	2.44	56000
1994-10-21	2.44	2.50	2.38	2.50	36400
1994-10-24	2.50	2.50	2.38	2.47	55200
1994-10-25	2.50	2.50	2.38	2.38	20400
1994-10-26	2.38	2.50	2.31	2.34	117600
1994-10-27	2.50	2.50	2.31	2.50	124400
1994-10-28	2.50	2.50	2.38	2.50	43600
1994-10-31	2.56	2.56	2.38	2.56	132800
1994-11-01	2.38	2.56	2.38	2.56	99200
1994-11-02	2.38	2.56	2.38	2.38	28400
1994-11-03	2.38	2.56	2.31	2.31	19200
1994-11-04	2.31	2.50	2.31	2.50	84800
1994-11-07	2.50	2.50	2.31	2.50	19200
1994-11-08	2.31	2.50	2.31	2.50	70800
1994-11-09	2.50	2.50	2.38	2.38	18400
1994-11-10	2.50	2.50	2.38	2.47	36000
1994-11-11	2.50	2.50	2.31	2.31	183600
1994-11-14	2.31	2.50	2.31	2.31	28000
1994-11-15	2.44	2.50	2.31	2.31	40000
1994-11-16	2.38	2.50	2.31	2.50	51600
1994-11-17	2.31	2.50	2.31	2.31	12800
1994-11-18	2.50	2.50	2.31	2.31	24000
1994-11-21	2.31	2.50	2.31	2.31	37600
1994-11-22	2.31	2.50	2.31	2.50	311600
1994-11-23	2.50	2.50	2.31	2.50	44800
1994-11-25	2.31	2.31	2.31	2.31	6800
1994-11-28	2.31	2.50	2.31	2.47	29200
1994-11-29	2.55	2.56	2.38	2.38	80800
1994-11-30	2.50	2.50	2.38	2.38	10400
1994-12-01	2.38	2.56	2.31	2.31	94000
1994-12-02	2.44	2.50	2.38	2.38	81600
1994-12-05	2.50	2.56	2.34	2.38	74800
1994-12-06	2.34	2.50	2.34	2.34	14400
1994-12-07	2.34	2.50	2.34	2.34	17200
1994-12-08	2.34	2.50	2.34	2.50	5600
1994-12-09	2.34	2.50	2.34	2.34	18000
1994-12-12	2.38	2.50	2.38	2.38	59200
1994-12-13	2.50	2.50	2.38	2.38	108800
1994-12-14	2.38	2.50	2.38	2.38	49200
1994-12-15	2.38	2.47	2.38	2.38	24000
1994-12-16	2.38	2.47	2.25	2.38	102000
1994-12-19	2.25	2.38	2.25	2.38	32800
1994-12-20	2.25	2.38	2.13	2.25	106000
1994-12-21	2.25	2.25	2.06	2.13	92800
1994-12-22	2.09	2.19	2.06	2.06	89600
1994-12-23	2.19	2.19	2.06	2.06	88800
1994-12-27	2.19	2.19	2.06	2.06	105200
1994-12-28	2.16	2.19	2.00	2.13	166800
1994-12-29	2.13	2.13	2.00	2.13	299200
1994-12-30	2.06	2.25	2.06	2.13	159200
1995-01-03	2.31	2.31	2.13	2.31	90800
1995-01-04	2.38	2.44	2.38	2.38	71600
1995-01-05	2.44	2.56	2.31	2.50	86000
1995-01-06	2.56	2.56	2.38	2.56	23600
1995-01-09	2.63	2.81	2.50	2.81	117600
1995-01-10	2.81	3.25	2.63	2.88	311600
1995-01-11	2.81	3.00	2.69	2.72	78800
1995-01-12	2.69	2.94	2.69	2.81	21200
1995-01-13	2.94	2.94	2.75	2.88	35600
1995-01-16	2.81	2.94	2.81	2.81	3600
1995-01-17	3.00	3.19	2.81	3.00	348800
1995-01-18	3.13	3.13	2.94	3.13	36000
1995-01-19	3.13	3.13	2.94	3.13	18000
1995-01-20	2.88	3.06	2.88	2.88	83200
1995-01-23	2.94	3.06	2.94	3.06	64400
1995-01-24	2.94	3.13	2.94	3.03	43600
1995-01-25	3.19	3.19	3.00	3.00	58800
1995-01-26	3.00	3.13	3.00	3.00	42000
1995-01-27	3.13	3.13	3.00	3.00	13200
1995-01-30	3.13	3.13	3.00	3.00	10800
1995-01-31	3.00	3.13	3.00	3.13	17200
1995-02-01	3.00	3.13	3.00	3.13	40800
1995-02-02	3.06	3.25	3.06	3.22	58400
1995-02-03	3.31	3.31	3.13	3.17	40400
1995-02-06	3.25	3.25	3.13	3.19	25600
1995-02-07	3.25	3.25	3.13	3.13	4800
1995-02-08	3.25	3.25	3.13	3.13	10800
1995-02-09	3.25	3.25	3.06	3.06	148800
1995-02-10	3.06	3.19	3.06	3.06	16000
1995-02-13	3.06	3.25	3.06	3.06	10800
1995-02-14	3.06	3.25	3.06	3.19	7600
1995-02-15	3.06	3.25	3.06	3.16	18400
1995-02-16	3.06	3.19	3.06	3.06	66400
1995-02-17	3.25	3.25	3.06	3.19	49200
1995-02-21	3.06	3.25	3.06	3.06	45600
1995-02-22	3.25	3.25	3.06	3.06	6400
1995-02-23	3.19	3.25	3.06	3.06	27200
1995-02-24	3.31	3.31	3.06	3.19	8000
1995-02-27	3.19	3.19	3.06	3.06	17600
1995-02-28	3.06	3.13	3.06	3.06	61200
1995-03-01	3.06	3.19	3.06	3.06	12400
1995-03-02	3.06	3.13	3.06	3.06	56400
1995-03-03	3.06	3.19	3.06	3.19	4000
1995-03-06	3.19	3.19	3.06	3.06	5600
1995-03-07	3.06	3.13	3.06	3.13	141600
1995-03-08	3.06	3.16	3.06	3.16	85600
1995-03-09	3.06	3.19	3.06	3.06	17600
1995-03-10	3.06	3.19	3.06	3.19	10800
1995-03-13	3.06	3.25	3.00	3.25	28400
1995-03-14	3.00	3.25	3.00	3.00	4400
1995-03-15	3.00	3.25	3.00	3.13	25200
1995-03-16	3.19	3.19	3.00	3.16	36000
1995-03-17	3.00	3.19	3.00	3.19	38000
1995-03-20	3.00	3.19	3.00	3.06	20800
1995-03-21	3.19	3.19	3.00	3.00	29600
1995-03-22	2.94	2.94	2.94	2.94	3600
1995-03-23	3.13	3.13	2.94	2.97	266800
1995-03-24	3.13	3.13	2.94	3.13	12400
1995-03-27	3.13	3.13	2.94	3.13	13200
1995-03-28	2.94	3.03	2.94	2.94	8000
1995-03-29	2.94	3.13	2.94	3.00	14000
1995-03-30	2.94	3.13	2.94	3.06	16800
1995-03-31	3.13	3.13	2.94	3.13	41200
1995-04-03	2.94	3.13	2.94	3.13	4000
1995-04-04	2.94	3.13	2.94	2.94	21600
1995-04-05	2.94	3.13	2.94	3.13	17600
1995-04-06	2.94	3.13	2.94	2.94	48400
1995-04-07	2.94	3.00	2.94	3.00	800
1995-04-10	2.94	3.13	2.94	3.06	12400
1995-04-11	3.13	3.13	2.94	3.13	9600
1995-04-12	3.13	3.13	2.94	3.06	8400
1995-04-13	2.94	3.13	2.94	3.13	12000
1995-04-17	2.94	3.25	2.94	3.00	104800
1995-04-18	3.25	3.44	3.00	3.25	262400
1995-04-19	3.19	3.31	3.19	3.19	97600
1995-04-20	3.19	3.31	3.19	3.31	33600
1995-04-21	3.31	3.31	3.00	3.19	100800
1995-04-24	3.19	3.19	3.00	3.19	6800
1995-04-25	3.19	3.19	3.00	3.13	38400
1995-04-26	3.13	3.13	3.06	3.06	14400
1995-04-27	3.00	3.13	3.00	3.13	23600
1995-04-28	3.00	3.13	3.00	3.00	22000
1995-05-01	3.00	3.13	3.00	3.00	6400
1995-05-02	3.00	3.13	3.00	3.13	16400
1995-05-03	3.13	3.13	3.00	3.00	46800
1995-05-04	3.13	3.13	3.00	3.13	6400
1995-05-05	3.00	3.13	3.00	3.13	14400
1995-05-08	3.13	3.13	3.00	3.00	2400
1995-05-09	3.00	3.13	3.00	3.13	8400
1995-05-10	3.00	3.13	3.00	3.00	8000
1995-05-11	3.00	3.13	3.00	3.00	14400
1995-05-12	3.00	3.13	2.94	3.00	63200
1995-05-15	2.81	3.00	2.81	2.81	34400
1995-05-16	2.97	3.00	2.81	3.00	25200
1995-05-17	2.81	2.94	2.81	2.94	13600
1995-05-18	2.81	3.00	2.81	2.97	38000
1995-05-19	3.00	3.13	2.88	3.05	20000
1995-05-22	2.94	3.13	2.88	3.00	10000
1995-05-23	3.13	3.13	3.13	3.13	400
1995-05-24	2.88	3.13	2.88	3.13	19200
1995-05-25	3.13	3.13	3.00	3.13	22400
1995-05-26	2.94	3.19	2.94	3.19	72000
1995-05-30	3.00	3.19	3.00	3.19	23600
1995-05-31	3.25	3.25	3.00	3.00	28400
1995-06-01	3.25	3.25	3.00	3.13	72800
1995-06-02	3.13	3.31	3.13	3.25	82800
1995-06-05	3.31	3.50	3.13	3.44	47200
1995-06-06	3.25	3.44	3.25	3.25	44400
1995-06-07	3.38	3.38	3.19	3.19	30800
1995-06-08	3.38	3.38	3.38	3.38	11600
1995-06-09	3.38	3.44	3.25	3.44	36000
1995-06-12	3.38	3.53	3.38	3.38	9200
1995-06-13	3.44	3.81	3.38	3.56	116800
1995-06-14	3.56	3.81	3.50	3.69	36000
1995-06-15	3.50	3.63	3.44	3.50	56400
1995-06-16	3.44	3.63	3.44	3.63	5600
1995-06-19	3.63	3.63	3.44	3.63	15200
1995-06-20	3.63	3.63	3.44	3.63	16800
1995-06-21	3.63	3.63	3.44	3.56	37200
1995-06-22	3.44	3.63	3.44	3.44	19600
1995-06-23	3.63	3.63	3.44	3.50	28400
1995-06-26	3.44	3.59	3.44	3.44	24800
1995-06-27	3.63	3.63	3.38	3.56	15200
1995-06-28	3.38	3.53	3.38	3.47	26000
1995-06-29	3.56	3.56	3.38	3.38	12000
1995-06-30	3.56	3.56	3.38	3.38	4000
1995-07-05	3.38	3.38	3.38	3.38	1200
1995-07-06	3.38	3.56	3.38	3.56	4800
1995-07-07	3.56	3.63	3.38	3.63	84800
1995-07-10	3.50	3.69	3.44	3.69	39600
1995-07-11	3.50	3.69	3.50	3.69	34400
1995-07-12	3.69	4.00	3.50	3.94	123200
1995-07-13	3.88	4.00	3.69	3.88	88800
1995-07-14	3.69	3.88	3.69	3.88	27600
1995-07-17	3.69	3.94	3.69	3.94	98400
1995-07-18	3.81	4.00	3.75	3.75	67600
1995-07-19	3.75	3.88	3.75	3.75	39200
1995-07-20	3.75	3.88	3.75	3.75	26400
1995-07-21	3.88	3.94	3.75	3.94	46800
1995-07-24	3.75	4.00	3.75	4.00	12800
1995-07-25	4.00	4.31	3.75	4.31	192800
1995-07-26	4.31	4.31	4.00	4.00	342800
1995-07-27	4.19	4.19	4.00	4.00	56000
1995-07-28	4.19	4.19	4.00	4.06	13600
1995-07-31	4.06	4.19	4.06	4.19	16800
1995-08-01	4.19	4.19	4.06	4.06	22000
1995-08-02	4.06	4.19	4.06	4.19	103600
1995-08-03	4.00	4.13	4.00	4.00	61600
1995-08-04	4.00	4.19	4.00	4.06	102000
1995-08-07	4.00	4.19	4.00	4.19	115600
1995-08-08	4.00	4.19	4.00	4.00	119200
1995-08-09	4.19	4.19	4.00	4.06	41600
1995-08-10	4.00	4.13	4.00	4.06	80400
1995-08-11	4.13	4.13	4.00	4.06	27600
1995-08-14	4.00	4.00	4.00	4.00	1200
1995-08-15	4.00	4.13	4.00	4.00	28000
1995-08-16	4.00	4.13	4.00	4.00	36400
1995-08-17	4.13	4.28	4.00	4.16	154400
1995-08-18	4.13	4.31	4.13	4.22	86400
1995-08-21	4.19	4.31	4.19	4.19	4400
1995-08-22	4.19	4.38	4.19	4.19	818400
1995-08-23	4.19	4.38	4.19	4.19	13600
1995-08-24	4.31	4.69	4.31	4.56	360000
1995-08-25	4.50	4.69	4.44	4.44	370000
1995-08-28	4.63	4.72	4.44	4.56	318800
1995-08-29	4.72	4.75	4.56	4.56	140400
1995-08-30	4.72	4.72	4.56	4.59	70000
1995-08-31	4.72	4.72	4.56	4.56	98400
1995-09-01	4.69	4.72	4.56	4.66	50800
1995-09-05	4.72	4.72	4.56	4.72	400000
1995-09-06	4.72	4.72	4.50	4.50	163600
1995-09-07	4.69	4.69	4.50	4.56	42800
1995-09-08	4.50	4.69	4.50	4.50	70400
1995-09-11	4.50	4.69	4.50	4.56	193200
1995-09-12	4.69	4.69	4.59	4.59	75600
1995-09-13	4.72	4.72	4.56	4.59	115200
1995-09-14	4.72	4.72	4.56	4.56	86000
1995-09-15	4.56	4.69	4.56	4.56	115200
1995-09-18	4.56	4.63	4.44	4.44	62800
1995-09-19	4.56	4.56	4.19	4.25	92400
1995-09-20	4.38	4.50	4.19	4.33	70800
1995-09-21	4.50	4.50	4.25	4.38	16000
1995-09-22	4.25	4.44	4.25	4.25	26000
1995-09-25	4.25	4.31	4.19	4.19	35200
1995-09-26	4.13	4.31	4.06	4.06	72800
1995-09-27	4.06	4.19	3.88	3.94	119600
1995-09-28	4.00	4.00	3.88	4.00	130400
1995-09-29	4.00	4.16	3.94	4.16	126800
1995-10-02	4.16	4.19	4.00	4.00	50000
1995-10-03	4.00	4.19	4.00	4.06	138800
1995-10-04	4.09	4.13	3.94	4.00	20800
1995-10-05	3.88	4.06	3.88	4.06	39200
1995-10-06	4.06	4.09	3.94	3.94	13200
1995-10-09	3.94	4.06	3.94	3.97	51600
1995-10-10	3.94	4.06	3.75	3.88	77200
1995-10-11	3.75	3.81	3.69	3.81	55200
1995-10-12	3.75	4.25	3.75	4.06	97600
1995-10-13	4.25	4.25	4.06	4.06	37200
1995-10-16	4.25	4.25	4.06	4.13	11200
1995-10-17	4.13	4.25	4.13	4.19	74400
1995-10-18	4.13	4.25	4.13	4.13	22800
1995-10-19	4.13	4.38	4.13	4.25	52000
1995-10-20	4.19	4.25	4.06	4.06	65200
1995-10-23	4.06	4.25	4.06	4.06	13600
1995-10-24	4.16	4.25	4.06	4.06	60400
1995-10-25	4.06	4.25	4.06	4.06	16800
1995-10-26	4.06	4.25	4.06	4.06	79200
1995-10-27	4.00	4.19	3.94	4.13	73600
1995-10-30	4.00	4.00	3.94	4.00	38000
1995-10-31	3.94	4.13	3.94	3.94	30800
1995-11-01	3.94	4.13	3.94	4.13	36000
1995-11-02	4.13	4.31	4.00	4.31	43600
1995-11-03	4.31	4.31	4.13	4.31	17200
1995-11-06	4.19	4.38	4.19	4.38	19600
1995-11-07	4.19	4.63	4.19	4.50	134400
1995-11-08	4.44	4.63	4.38	4.38	111200
1995-11-09	4.38	4.56	4.38	4.38	70800
1995-11-10	4.56	4.56	4.38	4.44	36800
1995-11-13	4.31	4.44	4.31	4.31	22000
1995-11-14	4.31	4.44	4.31	4.38	15600
1995-11-15	4.44	4.44	4.25	4.25	33600
1995-11-16	4.25	4.44	4.25	4.31	57200
1995-11-17	4.50	4.56	4.31	4.44	46800
1995-11-20	4.44	4.69	4.44	4.50	102400
1995-11-21	4.50	4.63	4.31	4.31	327200
1995-11-22	4.31	4.50	4.25	4.25	186800
1995-11-24	4.25	4.44	4.25	4.38	24400
1995-11-27	4.19	4.38	4.06	4.06	137200
1995-11-28	4.06	4.19	4.06	4.09	63200
1995-11-29	4.06	4.31	4.06	4.06	98400
1995-11-30	4.06	4.25	4.06	4.25	72800
1995-12-01	4.06	4.25	4.06	4.25	90400
1995-12-04	4.13	4.25	4.13	4.13	36400
1995-12-05	4.13	4.25	4.09	4.09	19200
1995-12-06	4.09	4.22	4.09	4.09	26000
1995-12-07	4.11	4.22	4.09	4.09	45600
1995-12-08	4.22	4.22	4.09	4.22	39200
1995-12-11	4.09	4.19	4.09	4.09	10800
1995-12-12	4.09	4.22	4.09	4.09	37200
1995-12-13	4.22	4.22	4.09	4.22	24800
1995-12-14	4.09	4.25	4.09	4.25	42400
1995-12-15	4.25	4.25	4.13	4.25	23200
1995-12-18	4.13	4.25	4.03	4.19	60400
1995-12-19	4.03	4.13	4.03	4.03	48800
1995-12-20	4.03	4.13	4.03	4.03	19600
1995-12-21	4.03	4.13	4.03	4.03	18800
1995-12-22	4.03	4.06	4.03	4.03	18800
1995-12-26	4.03	4.04	4.03	4.03	9600
1995-12-27	4.13	4.13	4.03	4.03	71200
1995-12-28	4.13	4.13	4.03	4.03	103200
1995-12-29	4.06	4.16	4.03	4.16	41600
1996-01-02	4.03	4.16	3.84	4.03	186800
1996-01-03	3.69	3.94	3.50	3.81	181200
1996-01-04	3.69	3.94	3.69	3.75	246800
1996-01-05	3.75	3.94	3.75	3.94	96800
1996-01-08	4.00	4.19	3.88	4.03	87600
1996-01-09	4.00	4.31	3.81	3.81	234400
1996-01-10	3.75	3.94	3.75	3.94	51200
1996-01-11	3.94	3.94	3.78	3.81	22400
1996-01-12	3.94	3.94	3.81	3.94	11200
1996-01-15	3.94	3.94	3.81	3.81	41600
1996-01-16	3.81	3.81	3.63	3.63	594400
1996-01-17	3.63	3.75	3.53	3.59	129600
1996-01-18	3.53	3.59	3.44	3.53	150400
1996-01-19	3.53	3.53	3.44	3.53	12000
1996-01-22	3.44	3.53	3.44	3.44	29600
1996-01-23	3.53	3.53	3.44	3.44	90400
1996-01-24	3.53	3.53	3.44	3.50	48400
1996-01-25	3.44	3.53	3.44	3.44	87600
1996-01-26	3.56	3.56	3.44	3.47	81600
1996-01-29	3.56	3.56	3.44	3.47	48800
1996-01-30	3.44	3.56	3.44	3.53	4400
1996-01-31	3.56	3.56	3.44	3.47	185200
1996-02-01	3.50	3.63	3.44	3.56	397200
1996-02-02	3.44	3.63	3.44	3.56	56000
1996-02-05	3.63	3.63	3.44	3.63	36800
1996-02-06	3.63	3.63	3.44	3.53	84400
1996-02-07	3.63	3.88	3.56	3.88	38800
1996-02-08	3.88	3.88	3.63	3.72	47200
1996-02-09	3.75	3.94	3.69	3.94	41600
1996-02-12	3.81	3.94	3.81	3.94	95600
1996-02-13	3.81	4.06	3.81	4.00	101600
1996-02-14	4.06	4.13	3.94	3.94	123600
1996-02-15	3.94	4.00	3.81	4.00	36800
1996-02-16	3.81	3.94	3.69	3.69	64800
1996-02-20	3.69	3.75	3.50	3.56	13600
1996-02-21	3.56	3.69	3.56	3.56	58800
1996-02-22	3.56	3.69	3.50	3.63	124800
1996-02-23	3.63	3.69	3.50	3.69	134800
1996-02-26	3.56	3.69	3.56	3.56	46800
1996-02-27	3.69	3.69	3.56	3.63	68400
1996-02-28	3.69	3.69	3.44	3.63	58000
1996-02-29	3.63	3.63	3.44	3.44	34400
1996-03-01	3.63	3.63	3.44	3.50	93200
1996-03-04	3.44	3.56	3.44	3.44	17600
1996-03-05	3.44	3.56	3.44	3.44	45600
1996-03-06	3.38	3.50	3.25	3.31	72800
1996-03-07	3.44	3.44	3.34	3.34	28800
1996-03-08	3.31	3.38	3.25	3.28	43600
1996-03-11	3.34	3.34	3.28	3.28	20000
1996-03-12	3.34	3.34	3.28	3.31	139600
1996-03-13	3.34	3.34	3.25	3.34	70800
1996-03-14	3.34	3.34	3.25	3.25	43200
1996-03-15	3.25	3.34	3.25	3.31	29600
1996-03-18	3.25	3.31	3.25	3.25	26000
1996-03-19	3.31	3.31	3.25	3.25	24800
1996-03-20	3.25	3.44	3.25	3.41	168000
1996-03-21	3.41	3.41	3.25	3.28	72800
1996-03-22	3.25	3.38	3.25	3.25	71200
1996-03-25	3.38	3.38	3.25	3.25	36000
1996-03-26	3.34	3.34	3.25	3.25	73600
1996-03-27	3.34	3.34	3.25	3.34	15200
1996-03-28	3.34	3.34	3.13	3.19	34800
1996-03-29	3.25	3.25	3.19	3.25	58800
1996-04-01	3.25	3.25	3.19	3.19	48800
1996-04-02	3.16	3.25	3.13	3.13	22400
1996-04-03	3.00	3.00	2.88	3.00	163600
1996-04-04	2.94	3.19	2.94	3.09	216400
1996-04-08	3.19	3.19	3.03	3.03	37200
1996-04-09	3.19	3.19	3.03	3.19	68000
1996-04-10	3.19	3.28	3.06	3.22	34000
1996-04-11	3.28	3.28	3.06	3.06	42800
1996-04-12	3.19	3.19	3.00	3.00	38800
1996-04-15	3.00	3.13	2.88	2.94	58000
1996-04-16	3.00	3.06	2.91	2.94	45600
1996-04-17	3.06	3.06	2.88	2.88	114800
1996-04-18	3.00	3.00	2.81	2.81	34800
1996-04-19	2.94	2.94	2.81	2.94	28400
1996-04-22	2.91	3.00	2.91	2.91	68800
1996-04-23	3.00	3.00	2.91	2.91	22800
1996-04-24	3.00	3.00	2.91	2.91	27200
1996-04-25	3.00	3.00	2.81	2.81	83600
1996-04-26	3.00	3.00	2.81	2.81	44800
1996-04-29	3.00	3.00	2.81	3.00	112400
1996-04-30	3.00	3.00	2.91	3.00	51600
1996-05-01	2.91	3.00	2.91	2.97	66000
1996-05-02	3.00	3.00	2.94	3.00	42000
1996-05-03	3.06	3.19	2.97	3.19	71600
1996-05-06	3.19	3.31	3.06	3.25	26000
1996-05-07	3.31	3.44	3.25	3.44	54800
1996-05-08	3.44	3.44	3.31	3.44	46800
1996-05-09	3.44	3.63	3.38	3.44	243600
1996-05-10	3.63	3.63	3.44	3.53	20400
1996-05-13	3.44	3.63	3.38	3.38	28800
1996-05-14	3.38	3.63	3.38	3.38	26400
1996-05-15	3.38	3.63	3.38	3.38	52400
1996-05-16	3.44	3.63	3.38	3.63	98000
1996-05-17	3.38	3.63	3.38	3.50	29200
1996-05-20	3.63	3.63	3.38	3.50	30400
1996-05-21	3.63	3.63	3.38	3.38	26000
1996-05-22	3.38	3.63	3.38	3.38	19600
1996-05-23	3.56	3.59	3.38	3.50	61600
1996-05-24	3.63	3.63	3.38	3.63	6000
1996-05-28	3.63	3.63	3.38	3.63	42000
1996-05-29	3.38	3.63	3.38	3.47	7600
1996-05-30	3.38	3.63	3.38	3.56	28000
1996-05-31	3.56	3.56	3.38	3.38	7200
1996-06-03	3.38	3.56	3.31	3.50	18800
1996-06-04	3.31	3.44	3.25	3.38	23200
1996-06-05	3.38	3.44	3.25	3.28	18400
1996-06-06	3.28	3.50	3.28	3.28	12400
1996-06-07	3.25	3.38	3.25	3.28	23600
1996-06-10	3.28	3.50	3.28	3.28	8800
1996-06-11	3.28	3.50	3.28	3.28	32400
1996-06-12	3.31	3.50	3.31	3.50	30000
1996-06-13	3.31	3.31	3.31	3.31	1600
1996-06-14	3.48	3.50	3.31	3.50	20000
1996-06-17	3.44	3.44	3.25	3.44	21200
1996-06-18	3.25	3.34	3.19	3.19	43200
1996-06-19	3.19	3.31	3.19	3.22	38000
1996-06-20	3.38	3.38	3.19	3.19	38000
1996-06-21	3.31	3.38	3.19	3.19	15200
1996-06-24	3.44	3.53	3.22	3.47	36400
1996-06-25	3.50	3.66	3.44	3.63	156000
1996-06-26	3.53	3.56	3.44	3.44	27600
1996-06-27	3.59	3.75	3.56	3.72	86000
1996-06-28	3.63	3.81	3.63	3.81	74400
1996-07-01	3.81	3.81	3.63	3.63	6400
1996-07-02	3.81	4.00	3.63	4.00	82400
1996-07-03	4.00	4.00	3.69	3.81	88000
1996-07-05	3.69	3.69	3.56	3.59	11200
1996-07-08	3.56	3.81	3.56	3.63	50000
1996-07-09	3.69	3.78	3.69	3.69	21600
1996-07-10	3.75	3.81	3.69	3.69	63200
1996-07-11	3.69	3.81	3.44	3.53	138400
1996-07-12	3.63	3.63	3.50	3.50	30000
1996-07-15	3.50	3.63	3.44	3.56	20000
1996-07-16	3.50	3.56	3.50	3.56	21600
1996-07-17	3.50	3.63	3.50	3.63	9600
1996-07-18	3.69	3.69	3.59	3.69	11200
1996-07-19	3.59	3.69	3.59	3.69	14800
1996-07-22	3.69	3.81	3.25	3.41	257600
1996-07-23	3.41	3.50	3.41	3.41	18400
1996-07-24	3.41	3.50	3.41	3.50	74400
1996-07-25	3.41	3.47	3.41	3.47	145200
1996-07-26	3.44	3.69	3.44	3.69	26800
1996-07-29	3.50	3.53	3.38	3.38	30800
1996-07-30	3.38	3.38	3.31	3.31	6000
1996-07-31	3.44	3.44	3.34	3.34	2400
1996-08-02	3.31	3.56	3.31	3.56	20800
1996-08-05	3.56	3.56	3.31	3.34	61600
1996-08-06	3.38	3.41	3.38	3.41	29200
1996-08-07	3.38	3.56	3.38	3.38	28400
1996-08-08	3.38	3.56	3.38	3.50	31600
1996-08-09	3.38	3.39	3.38	3.39	2000
1996-08-12	3.38	3.38	3.38	3.38	800
1996-08-13	3.38	3.56	3.38	3.56	17600
1996-08-14	3.38	3.38	3.38	3.38	2000
1996-08-15	3.38	3.38	3.38	3.38	4400
1996-08-16	3.38	3.38	3.38	3.38	8400
1996-08-19	3.38	3.56	3.38	3.38	13200
1996-08-20	3.38	3.56	3.34	3.56	12400
1996-08-21	3.31	3.47	3.31	3.38	75200
1996-08-22	3.53	3.56	3.31	3.31	30000
1996-08-23	3.31	3.44	3.31	3.44	7200
1996-08-26	3.31	3.44	3.31	3.34	16400
1996-08-27	3.31	3.44	3.31	3.31	54800
1996-08-28	3.31	3.56	3.31	3.31	35600
1996-08-29	3.56	3.56	3.31	3.31	27200
1996-08-30	3.31	3.44	3.31	3.31	68000
1996-09-03	3.31	3.34	3.31	3.31	4400
1996-09-04	3.50	3.50	3.50	3.50	12400
1996-09-05	3.38	3.56	3.31	3.50	17200
1996-09-06	3.31	3.56	3.31	3.31	46400
1996-09-09	3.31	3.56	3.31	3.44	17600
1996-09-10	3.38	3.69	3.38	3.69	74800
1996-09-11	3.44	3.69	3.44	3.44	30000
1996-09-12	3.44	3.59	3.44	3.44	4800
1996-09-13	3.50	3.75	3.50	3.69	58800
1996-09-16	3.56	3.66	3.56	3.66	66000
1996-09-17	3.56	3.63	3.56	3.56	5600
1996-09-18	3.56	3.75	3.56	3.75	31200
1996-09-19	3.56	3.56	3.56	3.56	10400
1996-09-20	3.75	3.75	3.50	3.50	12400
1996-09-23	3.50	3.50	3.38	3.44	105600
1996-09-24	3.38	3.38	3.38	3.38	2000
1996-09-25	3.38	3.47	3.38	3.38	12800
1996-09-26	3.38	3.38	3.38	3.38	3200
1996-09-27	3.56	3.56	3.56	3.56	8800
1996-09-30	3.50	3.66	3.38	3.66	62400
1996-10-01	3.63	3.69	3.44	3.56	28000
1996-10-02	3.69	3.69	3.63	3.66	32800
1996-10-03	3.75	3.75	3.63	3.63	48000
1996-10-04	3.75	3.75	3.63	3.72	38800
1996-10-07	3.63	3.75	3.63	3.66	70400
1996-10-08	3.66	3.75	3.66	3.75	68000
1996-10-09	3.63	3.75	3.53	3.53	33600
1996-10-10	3.53	3.69	3.53	3.53	94800
1996-10-11	3.56	3.75	3.56	3.56	5600
1996-10-14	3.63	3.75	3.63	3.63	20800
1996-10-15	3.63	4.00	3.63	3.88	150800
1996-10-16	3.75	3.88	3.75	3.75	116000
1996-10-17	3.75	3.88	3.75	3.75	29600
1996-10-18	3.75	3.84	3.75	3.75	3600
1996-10-21	3.75	3.88	3.75	3.88	121600
1996-10-22	3.88	4.00	3.88	3.94	124400
1996-10-23	3.88	4.06	3.88	3.94	179600
1996-10-24	3.94	3.97	3.94	3.94	52800
1996-10-25	3.94	4.06	3.94	3.97	100000
1996-10-28	3.94	4.06	3.94	3.94	9600
1996-10-29	3.94	4.03	3.94	3.94	58800
1996-10-30	4.03	4.06	3.94	4.06	20800
1996-10-31	3.94	4.31	3.94	4.25	292800
1996-11-01	4.19	4.38	4.19	4.19	42000
1996-11-04	4.19	4.22	4.19	4.19	54800
1996-11-05	4.19	4.25	4.19	4.19	140400
1996-11-06	4.19	4.38	4.13	4.13	117200
1996-11-07	4.13	4.44	4.13	4.31	201600
1996-11-08	4.44	4.56	4.25	4.56	138400
1996-11-11	4.38	4.50	4.38	4.38	94000
1996-11-12	4.38	4.50	4.38	4.38	82800
1996-11-13	4.38	4.50	4.38	4.50	61600
1996-11-14	4.38	4.75	4.38	4.72	467600
1996-11-15	4.75	5.19	4.56	4.75	1220400
1996-11-18	4.69	4.81	4.19	4.25	185600
1996-11-19	4.25	4.34	4.13	4.25	198400
1996-11-20	4.16	4.38	4.16	4.28	123600
1996-11-21	4.31	4.50	4.31	4.50	82800
1996-11-22	4.50	4.69	4.50	4.56	280000
1996-11-25	4.56	4.69	4.56	4.63	269600
1996-11-26	4.53	4.63	4.50	4.53	111200
1996-11-27	4.56	4.56	4.44	4.44	18800
1996-11-29	4.44	4.56	4.44	4.50	22800
1996-12-02	4.38	4.44	4.38	4.44	90400
1996-12-03	4.38	4.50	4.31	4.34	226800
1996-12-04	4.50	4.50	4.25	4.25	255600
1996-12-05	4.38	4.38	4.25	4.25	4800
1996-12-06	4.09	4.34	4.09	4.19	41200
1996-12-09	4.19	4.38	4.19	4.38	50000
1996-12-10	4.50	4.63	4.31	4.63	209200
1996-12-11	4.56	4.56	4.38	4.47	202000
1996-12-12	4.69	4.69	4.44	4.50	168400
1996-12-13	4.38	4.63	4.38	4.44	19200
1996-12-16	4.44	4.63	4.44	4.44	6000
1996-12-17	4.45	4.50	4.38	4.38	59600
1996-12-18	4.38	4.50	4.38	4.50	143600
1996-12-19	4.53	4.63	4.38	4.38	36000
1996-12-20	4.63	4.63	4.38	4.44	18400
1996-12-23	4.41	4.56	4.38	4.38	7600
1996-12-24	4.38	4.50	4.38	4.38	62000
1996-12-26	4.44	4.44	4.25	4.44	32000
1996-12-27	4.41	4.41	4.19	4.31	311200
1996-12-30	4.19	4.38	4.19	4.19	6000
1996-12-31	4.19	4.38	4.19	4.19	11600
1997-01-02	4.19	4.38	4.19	4.34	8000
1997-01-03	4.25	4.56	4.25	4.56	144000
1997-01-06	4.38	4.81	4.38	4.75	131200
1997-01-07	4.63	5.44	4.63	5.44	1430400
1997-01-08	5.38	6.44	5.38	5.75	2228000
1997-01-09	5.88	6.03	5.63	5.94	813600
1997-01-10	6.03	6.31	5.75	6.06	979200
1997-01-13	6.00	6.38	5.81	6.25	594000
1997-01-14	6.31	6.38	6.06	6.25	432000
1997-01-15	6.13	6.38	6.13	6.25	408000
1997-01-16	6.47	7.13	6.38	6.89	1880000
1997-01-17	6.88	6.94	6.69	6.81	532000
1997-01-20	6.81	7.31	6.81	7.16	782000
1997-01-21	6.94	7.25	6.94	7.19	285200
1997-01-22	7.19	7.31	7.06	7.13	310000
1997-01-23	7.13	7.31	7.06	7.11	449200
1997-01-24	7.06	7.25	7.06	7.06	321200
1997-01-27	7.06	7.56	7.06	7.31	702000
1997-01-28	7.53	8.00	7.31	7.66	610800
1997-01-29	7.81	8.00	7.69	7.75	471600
1997-01-30	7.75	8.00	7.75	7.81	133600
1997-01-31	8.00	8.06	7.75	7.94	303600
1997-02-03	8.06	8.63	8.00	8.50	768400
1997-02-04	8.78	8.81	8.44	8.50	486800
1997-02-05	8.75	8.75	8.31	8.38	486000
1997-02-06	8.38	8.56	8.13	8.38	490800
1997-02-07	8.56	8.56	8.31	8.44	227200
1997-02-10	8.50	8.50	7.56	7.94	321200
1997-02-11	8.00	8.06	7.25	7.56	520000
1997-02-12	7.44	7.94	7.44	7.84	378400
1997-02-13	8.06	8.13	7.88	8.03	376000
1997-02-14	8.13	8.25	7.88	7.88	100800
1997-02-18	8.13	8.13	7.81	8.03	226000
1997-02-19	8.00	8.19	7.94	8.13	393600
1997-02-20	8.13	8.13	7.81	7.94	82400
1997-02-21	7.91	7.94	7.84	7.88	72000
1997-02-24	7.88	7.88	7.50	7.50	97600
1997-02-25	7.56	7.75	7.56	7.63	59200
1997-02-26	7.63	7.69	7.00	7.06	268800
1997-02-27	7.13	7.13	6.94	7.00	161200
1997-02-28	6.94	7.19	6.94	7.19	168400
1997-03-03	7.06	7.19	7.06	7.06	82400
1997-03-04	7.13	7.31	6.63	6.75	158400
1997-03-05	6.75	7.50	6.75	7.41	234800
1997-03-06	7.38	7.50	7.19	7.19	84000
1997-03-07	7.19	7.50	7.19	7.31	144800
1997-03-10	7.31	7.56	7.31	7.44	60800
1997-03-11	7.31	7.44	7.06	7.28	94800
1997-03-12	7.25	7.44	6.94	6.94	133600
1997-03-13	6.94	6.94	6.69	6.69	77600
1997-03-14	6.88	6.97	6.50	6.63	273200
1997-03-17	6.63	6.81	6.00	6.13	311200
1997-03-18	6.00	6.31	6.00	6.25	166800
1997-03-19	6.44	6.63	6.25	6.25	176000
1997-03-20	6.25	6.75	6.25	6.75	112000
1997-03-21	6.88	7.00	6.56	6.88	76400
1997-03-24	6.88	7.13	6.88	6.94	165600
1997-03-25	6.81	7.00	6.75	7.00	56000
1997-03-26	7.06	7.69	7.00	7.44	272000
1997-03-27	7.69	7.69	7.25	7.31	209200
1997-03-31	7.31	7.50	7.25	7.38	93600
1997-04-01	7.34	7.44	7.19	7.31	144400
1997-04-02	7.25	7.25	7.00	7.06	454800
1997-04-03	7.06	7.25	7.00	7.09	91200
1997-04-04	7.00	7.50	7.00	7.38	615200
1997-04-07	7.56	7.88	7.31	7.50	312400
1997-04-08	7.50	7.69	7.19	7.25	205600
1997-04-09	7.38	7.38	7.13	7.25	91600
1997-04-10	7.13	7.38	7.00	7.06	205200
1997-04-11	6.88	6.94	6.63	6.75	116000
1997-04-14	6.75	6.94	6.44	6.75	142800
1997-04-15	7.00	7.25	6.81	7.00	110800
1997-04-16	7.25	7.50	6.94	7.00	286000
1997-04-17	7.25	7.25	6.94	7.19	50800
1997-04-18	7.25	7.25	6.63	6.84	89600
1997-04-21	6.75	7.00	6.63	6.63	134800
1997-04-22	6.63	6.69	6.38	6.56	171200
1997-04-23	6.31	6.63	6.25	6.25	96400
1997-04-24	6.25	6.63	6.25	6.63	22800
1997-04-25	6.50	6.63	6.50	6.50	144800
1997-04-28	6.63	6.63	6.50	6.58	197600
1997-04-29	6.53	6.69	6.53	6.56	86800
1997-04-30	6.53	6.69	6.53	6.56	107600
1997-05-01	6.56	6.94	6.56	6.81	54000
1997-05-02	7.00	7.63	7.00	7.31	854000
1997-05-05	8.13	8.50	7.56	8.25	931200
1997-05-06	8.25	9.25	8.06	8.81	1540800
1997-05-07	8.88	9.00	8.44	8.75	302800
1997-05-08	8.75	8.94	8.50	8.50	682000
1997-05-09	8.63	8.81	8.50	8.75	153600
1997-05-12	8.81	9.25	8.56	8.94	630800
1997-05-13	9.06	9.06	8.63	8.88	182400
1997-05-14	8.70	9.00	8.44	8.56	1140400
1997-05-15	8.44	8.69	8.44	8.44	93600
1997-05-16	8.50	8.50	8.19	8.19	69200
1997-05-19	8.19	8.50	8.19	8.25	61200
1997-05-20	8.38	8.38	8.19	8.19	76800
1997-05-21	8.19	9.00	8.19	8.75	494800
1997-05-22	9.00	9.00	8.75	9.00	158800
1997-05-23	9.00	9.00	8.75	8.94	228400
1997-05-27	9.00	9.50	8.88	9.31	607200
1997-05-28	9.50	9.75	9.31	9.50	382800
1997-05-29	9.44	9.81	9.31	9.50	415200
1997-05-30	9.38	9.81	9.38	9.44	366000
1997-06-02	9.69	9.69	8.88	8.94	322000
1997-06-03	9.06	9.31	8.75	9.25	200400
1997-06-04	9.25	9.56	9.13	9.50	201600
1997-06-05	9.44	10.09	9.44	10.00	486800
1997-06-06	10.03	10.03	9.94	10.00	221600
1997-06-09	9.94	10.00	9.84	9.94	206000
1997-06-10	9.88	10.03	9.88	10.00	311200
1997-06-11	10.03	10.13	9.97	9.97	216400
1997-06-12	10.06	10.19	9.97	10.19	158000
1997-06-13	10.19	10.22	10.09	10.14	193200
1997-06-16	10.19	10.50	10.09	10.50	128000
1997-06-17	10.31	11.22	10.31	11.09	526400
1997-06-18	10.94	11.44	10.75	11.31	976000
1997-06-19	11.88	12.13	11.19	12.13	652000
1997-06-20	12.00	12.13	11.38	11.56	408000
1997-06-23	11.53	11.81	11.31	11.75	273600
1997-06-24	11.75	12.63	11.56	12.59	396000
1997-06-25	12.56	12.81	12.38	12.66	776400
1997-06-26	12.50	12.69	12.19	12.25	372800
1997-06-27	12.19	12.69	12.19	12.50	256400
1997-06-30	12.50	14.00	12.38	13.95	960400
1997-07-01	13.63	13.81	12.88	13.03	492800
1997-07-02	12.75	13.09	12.56	12.81	120400
1997-07-03	13.06	13.22	12.94	12.94	328400
1997-07-07	13.22	14.13	12.94	14.00	845200
1997-07-08	14.13	15.00	13.63	15.00	822400
1997-07-09	14.63	14.94	14.25	14.56	374000
1997-07-10	14.13	14.63	14.06	14.53	228400
1997-07-11	14.63	14.75	14.31	14.50	210800
1997-07-14	14.56	14.81	13.25	14.03	717200
1997-07-15	14.19	14.38	13.88	14.38	231200
1997-07-16	14.75	15.00	14.31	14.72	705200
1997-07-17	14.56	15.06	13.13	13.38	1560800
1997-07-18	13.63	13.63	12.00	12.50	1010800
1997-07-21	12.81	12.81	12.16	12.56	797200
1997-07-22	12.75	12.91	12.16	12.44	500000
1997-07-23	12.75	13.25	12.50	13.22	349200
1997-07-24	13.25	13.25	12.38	12.88	262400
1997-07-25	12.88	13.13	12.50	12.88	305200
1997-07-28	12.94	13.13	12.69	12.81	175200
1997-07-29	12.88	13.13	12.75	13.03	208400
1997-07-30	13.25	13.25	12.81	12.81	72400
1997-07-31	12.84	13.13	12.84	13.06	214400
1997-08-01	13.13	13.13	12.88	13.00	87600
1997-08-04	12.94	13.13	12.91	12.91	53600
1997-08-05	13.09	13.94	12.91	13.75	432800
1997-08-06	13.75	14.44	13.75	14.25	361600
1997-08-07	14.19	14.38	13.75	14.13	201200
1997-08-08	13.75	13.75	13.13	13.39	148000
1997-08-11	13.50	13.50	12.81	12.88	93200
1997-08-12	13.31	13.31	12.88	13.00	103600
1997-08-13	13.50	13.56	12.88	13.00	218000
1997-08-14	13.25	13.25	12.88	12.88	89200
1997-08-15	13.00	13.06	12.00	12.38	288000
1997-08-18	12.31	12.50	11.75	12.13	208800
1997-08-19	12.56	12.63	12.06	12.38	225200
1997-08-20	12.38	13.00	12.25	13.00	221200
1997-08-21	13.00	13.34	12.81	13.13	158800
1997-08-22	12.91	13.81	12.81	13.63	534400
1997-08-25	13.50	14.34	13.44	14.00	376400
1997-08-26	14.13	14.50	13.75	14.31	576800
1997-08-27	14.25	14.50	14.06	14.34	585000
1997-08-28	14.31	14.38	13.88	14.13	233200
1997-08-29	14.13	14.63	13.66	14.47	377800
1997-09-02	14.38	15.50	14.38	15.31	674000
1997-09-03	16.00	16.69	15.63	16.03	843200
1997-09-04	16.00	16.13	15.72	15.81	397800
1997-09-05	15.88	16.50	15.88	16.31	226400
1997-09-08	16.25	17.13	16.25	17.00	448400
1997-09-09	16.75	17.50	16.50	17.44	587400
1997-09-10	17.25	17.63	16.88	17.00	440200
1997-09-11	16.94	17.56	16.75	17.50	328000
1997-09-12	18.00	18.06	17.25	17.75	226600
1997-09-15	17.75	18.13	17.50	17.50	680200
1997-09-16	17.50	17.56	17.25	17.38	377200
1997-09-17	17.25	17.50	16.50	16.50	351000
1997-09-18	16.50	17.50	16.25	17.19	271400
1997-09-19	17.19	17.88	17.13	17.38	266000
1997-09-22	17.63	18.00	17.50	17.69	201400
1997-09-23	17.63	18.63	17.63	18.63	277200
1997-09-24	18.44	19.13	18.31	18.38	257200
1997-09-25	18.56	18.63	17.50	17.63	346800
1997-09-26	17.56	18.31	17.50	18.31	242400
1997-09-29	18.25	18.25	17.50	17.75	87600
1997-09-30	17.50	17.88	17.25	17.56	141000
1997-10-01	17.13	17.50	15.13	15.81	529400
1997-10-02	15.81	16.66	15.81	16.63	376400
1997-10-03	16.75	17.38	16.75	17.06	115200
1997-10-06	16.81	17.25	16.38	16.38	163600
1997-10-07	16.19	17.50	15.75	16.88	218000
1997-10-08	17.31	17.50	16.50	17.44	266600
1997-10-09	17.50	17.56	16.94	17.44	276600
1997-10-10	17.50	17.50	16.88	17.06	100000
1997-10-13	17.19	17.19	15.38	15.81	193600
1997-10-14	16.38	16.88	16.13	16.31	116800
1997-10-15	16.19	16.44	15.69	16.19	261400
1997-10-16	16.50	16.50	15.00	15.63	227600
1997-10-17	15.13	15.69	14.69	15.38	450800
1997-10-20	15.38	15.88	15.31	15.81	174800
1997-10-21	15.75	16.63	15.75	16.50	350000
1997-10-22	16.50	16.75	15.50	15.50	276600
1997-10-23	14.75	15.69	14.63	15.50	311800
1997-10-24	16.19	16.50	15.06	15.63	249800
1997-10-27	14.88	15.38	14.25	14.63	318600
1997-10-28	13.50	15.88	13.25	15.88	404000
1997-10-29	16.50	16.63	15.13	15.53	440600
1997-10-30	14.88	15.88	14.75	14.75	274200
1997-10-31	15.13	15.38	14.63	14.88	300000
1997-11-03	15.50	15.50	15.00	15.13	177800
1997-11-04	15.00	15.38	14.69	15.31	183200
1997-11-05	15.44	15.75	15.13	15.25	214600
1997-11-06	15.38	15.38	15.00	15.00	162600
1997-11-07	14.06	14.88	14.00	14.75	114200
1997-11-10	14.50	14.88	13.75	13.88	110000
1997-11-11	14.00	14.25	13.53	13.75	105200
1997-11-12	13.50	13.75	12.75	12.75	294600
1997-11-13	13.00	13.31	12.75	12.88	440600
1997-11-14	13.06	13.25	12.75	13.03	153400
1997-11-17	13.63	13.63	13.13	13.38	452600
1997-11-18	13.63	14.19	13.44	13.75	300200
1997-11-19	13.75	14.00	13.38	13.94	780600
1997-11-20	13.81	14.38	13.63	14.13	241600
1997-11-21	14.50	14.50	13.25	13.50	247200
1997-11-24	13.69	13.69	13.00	13.16	173600
1997-11-25	13.50	13.63	12.81	13.13	127400
1997-11-26	13.44	13.44	12.50	13.00	128800
1997-11-28	12.81	13.31	12.81	13.31	12000
1997-12-01	13.38	13.75	13.31	13.56	81000
1997-12-02	13.50	13.75	13.13	13.31	198800
1997-12-03	13.63	13.63	12.75	12.94	118400
1997-12-04	12.88	13.13	12.00	12.16	393200
1997-12-05	11.75	12.38	11.63	11.84	159200
1997-12-08	11.81	12.06	11.38	11.47	515400
1997-12-09	11.13	11.38	9.81	9.81	972200
1997-12-10	10.06	11.50	10.00	11.50	900400
1997-12-11	11.38	12.75	11.13	12.00	669800
1997-12-12	11.94	12.31	10.94	11.50	472400
1997-12-15	11.38	11.88	10.88	11.16	689400
1997-12-16	11.50	12.06	11.00	11.75	137400
1997-12-17	13.25	13.50	12.31	12.50	411000
1997-12-18	9.25	9.44	6.81	7.00	7320200
1997-12-19	6.75	7.75	6.56	7.44	3032400
1997-12-22	7.75	7.94	7.50	7.50	1150000
1997-12-23	7.56	7.66	7.25	7.44	472600
1997-12-24	7.44	7.50	7.25	7.38	128800
1997-12-26	7.31	7.50	7.00	7.13	252400
1997-12-29	7.38	7.38	6.88	6.88	345600
1997-12-30	7.00	7.44	6.75	7.38	764400
1997-12-31	7.50	7.75	7.38	7.44	586000
1998-01-02	7.50	7.75	7.25	7.56	375800
1998-01-05	7.53	7.69	7.38	7.47	378400
1998-01-06	7.38	7.63	7.28	7.28	496400
1998-01-07	7.44	7.44	7.00	7.00	387600
1998-01-08	7.00	7.31	7.00	7.31	287600
1998-01-09	7.50	7.50	6.69	6.78	325200
1998-01-12	6.44	6.88	6.19	6.59	1001200
1998-01-13	7.00	7.25	6.88	7.09	479000
1998-01-14	7.50	7.50	7.19	7.38	242600
1998-01-15	7.25	7.38	6.88	7.00	517400
1998-01-16	7.25	7.25	6.88	7.09	399800
1998-01-20	7.19	7.25	7.06	7.09	724400
1998-01-21	7.22	7.25	6.88	7.03	666600
1998-01-22	6.75	7.06	6.75	6.81	454000
1998-01-23	7.06	7.06	6.88	6.97	376200
1998-01-26	7.06	7.06	6.88	7.00	271400
1998-01-27	6.94	7.00	6.94	6.97	223600
1998-01-28	6.97	7.06	6.88	7.06	491800
1998-01-29	7.13	7.31	7.09	7.28	758200
1998-01-30	7.22	7.75	7.22	7.75	699600
1998-02-02	8.00	8.09	7.75	8.03	603800
1998-02-03	8.09	8.09	7.59	8.00	339400
1998-02-04	7.81	8.50	7.81	8.25	517600
1998-02-05	8.47	8.63	8.31	8.53	665400
1998-02-06	8.50	8.81	8.50	8.69	349800
1998-02-09	9.06	9.50	8.78	9.38	980600
1998-02-10	9.69	9.81	9.38	9.56	841800
1998-02-11	9.66	9.75	9.31	9.50	486000
1998-02-12	9.50	9.50	9.25	9.31	264400
1998-02-13	9.38	9.50	8.88	9.38	391800
1998-02-17	9.50	9.75	9.38	9.69	317800
1998-02-18	9.75	9.75	9.38	9.56	320200
1998-02-19	9.50	9.94	9.50	9.84	263600
1998-02-20	9.84	9.88	9.66	9.72	178400
1998-02-23	9.88	9.88	9.66	9.81	99200
1998-02-24	9.88	9.88	9.53	9.84	150200
1998-02-25	9.75	10.25	9.69	10.09	407000
1998-02-26	10.25	10.88	10.06	10.75	570000
1998-02-27	10.75	11.25	10.63	10.94	815400
1998-03-02	10.94	11.06	10.81	10.91	362200
1998-03-03	10.75	10.88	10.19	10.38	559600
1998-03-04	10.31	10.38	10.19	10.30	660000
1998-03-05	9.75	10.13	9.44	9.98	674800
1998-03-06	10.13	10.25	9.94	10.19	226400
1998-03-09	10.00	10.13	9.81	9.88	356400
1998-03-10	9.81	10.00	9.50	9.89	251200
1998-03-11	9.89	10.38	9.81	10.38	253800
1998-03-12	10.44	10.63	10.13	10.56	242400
1998-03-13	10.38	10.75	10.38	10.47	107600
1998-03-16	10.50	10.75	10.44	10.50	88400
1998-03-17	10.31	10.69	10.00	10.16	188200
1998-03-18	9.78	9.78	9.31	9.72	591000
1998-03-19	9.63	9.69	9.06	9.50	289200
1998-03-20	9.31	9.56	9.31	9.44	111200
1998-03-23	9.31	9.47	9.13	9.19	297800
1998-03-24	9.25	9.63	9.13	9.53	164400
1998-03-25	9.63	10.06	9.38	9.72	261800
1998-03-26	9.56	9.94	9.50	9.88	94800
1998-03-27	9.69	9.94	9.56	9.72	156600
1998-03-30	9.50	9.88	9.50	9.75	89600
1998-03-31	9.63	10.00	9.63	9.94	102000
1998-04-01	9.94	10.06	9.75	10.00	146000
1998-04-02	10.00	10.00	9.75	9.75	76200
1998-04-03	10.00	10.00	9.69	9.84	122400
1998-04-06	9.75	10.00	9.38	9.53	764200
1998-04-07	9.50	9.50	9.19	9.22	186200
1998-04-08	9.19	9.47	9.13	9.38	87200
1998-04-09	9.25	9.50	9.25	9.50	66600
1998-04-13	9.53	9.63	9.25	9.47	82200
1998-04-14	9.50	10.00	9.38	10.00	255200
1998-04-15	9.94	10.06	9.94	10.00	101000
1998-04-16	10.25	10.75	10.25	10.63	442800
1998-04-17	10.63	10.81	10.50	10.69	130000
1998-04-20	10.75	10.94	10.56	10.75	179000
1998-04-21	10.72	10.91	10.72	10.84	163400
1998-04-22	10.88	10.88	10.50	10.50	152200
1998-04-23	10.81	10.81	10.38	10.50	254000
1998-04-24	10.31	10.75	10.06	10.31	93000
1998-04-27	10.06	10.38	9.81	10.19	166000
1998-04-28	10.25	10.63	10.25	10.34	513800
1998-04-29	10.31	10.72	10.31	10.66	71800
1998-04-30	10.69	11.00	10.56	11.00	131200
1998-05-01	10.75	11.28	10.75	11.25	312000
1998-05-04	11.25	11.94	11.19	11.63	432400
1998-05-05	11.69	11.69	11.38	11.50	73200
1998-05-06	11.38	11.75	11.38	11.56	170400
1998-05-07	11.50	11.50	11.38	11.44	413200
1998-05-08	11.50	11.50	11.44	11.47	89200
1998-05-11	11.50	11.63	11.25	11.63	208600
1998-05-12	11.56	11.81	11.50	11.75	168800
1998-05-13	11.75	12.00	11.50	11.69	83200
1998-05-14	11.69	11.69	11.44	11.44	40800
1998-05-15	11.38	11.38	10.88	11.00	118000
1998-05-18	10.88	10.88	10.50	10.53	117400
1998-05-19	10.56	10.88	10.56	10.69	48800
1998-05-20	10.69	10.88	10.50	10.72	72000
1998-05-21	10.66	10.75	10.66	10.69	93400
1998-05-22	10.81	11.00	10.69	10.88	105400
1998-05-26	11.00	11.00	10.69	10.81	158800
1998-05-27	10.69	10.81	10.63	10.75	398200
1998-05-28	10.81	10.81	10.69	10.75	113400
1998-05-29	10.75	10.88	10.69	10.75	56800
1998-06-01	10.69	10.75	10.56	10.56	121200
1998-06-02	10.56	10.75	10.44	10.47	140600
1998-06-03	10.44	10.69	10.44	10.69	151200
1998-06-04	10.69	10.81	10.63	10.81	145400
1998-06-05	10.81	10.88	10.63	10.75	217800
1998-06-08	10.63	11.06	10.63	11.00	88600
1998-06-09	10.88	11.44	10.88	11.31	93400
1998-06-10	11.44	11.44	11.16	11.25	156800
1998-06-11	11.19	11.25	11.09	11.09	216800
1998-06-12	11.06	11.25	11.06	11.19	58200
1998-06-15	11.06	11.16	10.94	11.03	92000
1998-06-16	10.94	11.13	10.94	11.00	117400
1998-06-17	10.88	10.88	9.59	10.25	386200
1998-06-18	10.13	10.19	8.88	9.13	552400
1998-06-19	8.94	9.38	8.13	8.91	533000
1998-06-22	8.94	9.44	8.94	9.38	160400
1998-06-23	9.19	9.41	9.19	9.38	100600
1998-06-24	9.19	9.44	9.19	9.38	66600
1998-06-25	9.44	9.56	9.38	9.56	248000
1998-06-26	9.50	9.63	9.50	9.56	163000
1998-06-29	9.63	9.63	9.38	9.56	57000
1998-06-30	9.56	9.97	9.47	9.94	162000
1998-07-01	9.94	10.44	9.94	10.44	330400
1998-07-02	10.25	10.50	10.22	10.41	100200
1998-07-06	10.34	10.69	10.31	10.63	187800
1998-07-07	10.63	10.69	10.13	10.69	134800
1998-07-08	10.63	11.38	10.50	11.19	436000
1998-07-09	10.94	11.06	10.25	10.38	134400
1998-07-10	10.63	11.06	10.38	10.75	91000
1998-07-13	10.81	11.13	10.81	10.84	53800
1998-07-14	10.84	11.00	10.41	10.63	94200
1998-07-15	10.56	10.63	9.69	9.75	331200
1998-07-16	10.13	10.38	10.06	10.34	857600
1998-07-17	10.19	10.50	10.13	10.31	155600
1998-07-20	10.22	10.50	10.22	10.31	46600
1998-07-21	10.25	10.34	10.00	10.06	157600
1998-07-22	10.00	10.19	9.56	9.97	146600
1998-07-23	9.97	9.97	9.50	9.66	189400
1998-07-24	9.88	9.97	9.69	9.69	153800
1998-07-27	9.81	9.81	9.56	9.69	59000
1998-07-28	9.56	10.06	9.56	10.00	221800
1998-07-29	10.03	10.13	9.94	10.13	69800
1998-07-30	10.06	10.25	9.94	10.06	32000
1998-07-31	10.25	10.25	10.03	10.09	50600
1998-08-03	10.09	10.13	9.81	9.81	112000
1998-08-04	9.81	9.81	9.44	9.50	93800
1998-08-05	9.63	9.63	9.13	9.50	118800
1998-08-06	9.38	9.53	9.13	9.50	48800
1998-08-07	9.50	10.44	9.47	10.34	238800
1998-08-10	10.19	10.38	10.19	10.25	37800
1998-08-11	9.88	9.97	9.63	9.84	125400
1998-08-12	10.00	10.25	10.00	10.19	97200
1998-08-13	10.06	10.13	9.94	10.03	55000
1998-08-14	10.06	10.22	10.00	10.00	39400
1998-08-17	9.88	10.44	9.88	10.28	209400
1998-08-18	10.13	10.38	10.13	10.36	75600
1998-08-19	10.41	10.44	10.19	10.19	80400
1998-08-20	10.06	10.38	9.81	9.89	84600
1998-08-21	9.97	9.97	9.44	9.81	86400
1998-08-24	9.56	9.81	9.56	9.66	49400
1998-08-25	9.69	9.88	9.69	9.75	148000
1998-08-26	9.38	9.59	9.31	9.53	42200
1998-08-27	9.25	9.50	8.88	9.09	160200
1998-08-28	9.06	9.19	8.50	8.66	171200
1998-08-31	8.63	8.81	8.00	8.00	187800
1998-09-01	8.25	8.38	6.88	7.63	291200
1998-09-02	7.81	8.13	7.63	7.88	158400
1998-09-03	8.00	8.44	7.75	8.28	124200
1998-09-04	8.38	8.50	8.06	8.06	31600
1998-09-08	8.63	8.63	8.31	8.50	96200
1998-09-09	8.56	8.63	8.19	8.19	49800
1998-09-10	8.00	8.13	7.94	7.94	33400
1998-09-11	8.25	8.31	8.00	8.31	60400
1998-09-14	8.38	8.88	8.19	8.75	103600
1998-09-15	8.69	8.88	8.56	8.56	62800
1998-09-16	8.44	8.75	8.25	8.56	165400
1998-09-17	8.38	9.00	8.38	9.00	85000
1998-09-18	9.16	9.56	8.81	9.56	127200
1998-09-21	9.00	9.56	8.94	9.53	60600
1998-09-22	10.00	10.00	9.63	9.80	79600
1998-09-23	9.94	10.25	9.81	10.13	134200
1998-09-24	10.19	10.28	9.94	10.25	138800
1998-09-25	10.28	10.31	10.16	10.28	273800
1998-09-28	10.13	10.25	9.75	9.81	126400
1998-09-29	9.88	9.88	9.50	9.72	90400
1998-09-30	9.72	9.75	9.56	9.69	105200
1998-10-01	9.50	9.59	9.38	9.41	113600
1998-10-02	9.38	9.81	9.38	9.75	62800
1998-10-05	9.50	9.50	9.13	9.38	78000
1998-10-06	9.38	9.44	9.06	9.28	279600
1998-10-07	9.13	9.38	9.00	9.16	138600
1998-10-08	8.88	9.13	8.50	9.00	121600
1998-10-09	9.00	9.19	9.00	9.13	45000
1998-10-12	9.13	9.88	9.13	9.69	88200
1998-10-13	9.69	9.75	9.50	9.59	25400
1998-10-14	9.56	9.73	9.50	9.50	25400
1998-10-15	9.75	9.81	9.53	9.81	12400
1998-10-16	9.56	10.25	9.56	10.19	112200
1998-10-19	10.19	10.31	10.13	10.19	103600
1998-10-20	10.31	10.38	10.13	10.16	104800
1998-10-21	10.13	10.50	10.13	10.44	102200
1998-10-22	10.38	11.09	10.28	11.09	195200
1998-10-23	11.13	11.88	11.13	11.88	314200
1998-10-26	12.00	12.44	11.69	12.25	421200
1998-10-27	12.44	12.50	12.13	12.28	264400
1998-10-28	12.38	12.38	11.56	11.88	349600
1998-10-29	12.00	12.00	11.44	11.69	446400
1998-10-30	11.50	12.75	11.50	12.44	310800
1998-11-02	12.59	12.63	12.31	12.50	81800
1998-11-03	12.31	12.63	12.25	12.25	192800
1998-11-04	12.41	12.81	12.25	12.53	160200
1998-11-05	12.44	12.69	12.31	12.69	58600
1998-11-06	12.50	12.94	12.50	12.81	156800
1998-11-09	12.66	12.91	12.66	12.72	120800
1998-11-10	12.59	13.00	12.59	12.66	77200
1998-11-11	12.66	13.00	12.66	12.81	71400
1998-11-12	12.69	13.13	12.69	13.06	192000
1998-11-13	12.88	13.19	12.69	12.84	252200
1998-11-16	12.81	13.16	12.81	13.16	87800
1998-11-17	13.19	13.81	12.94	13.72	161200
1998-11-18	13.50	13.72	13.19	13.44	285400
1998-11-19	13.28	14.34	13.19	13.88	376400
1998-11-20	13.75	14.13	13.75	14.06	395000
1998-11-23	14.13	14.94	13.88	14.94	497800
1998-11-24	15.00	15.19	14.81	14.81	692600
1998-11-25	14.69	14.88	14.63	14.84	435200
1998-11-27	14.81	15.25	14.81	15.19	266400
1998-11-30	15.16	15.25	14.75	15.00	420800
1998-12-01	14.56	15.13	14.50	15.13	359800
1998-12-02	15.25	15.25	15.00	15.06	153800
1998-12-03	15.13	15.50	15.13	15.50	67000
1998-12-04	15.63	16.13	15.25	15.91	295600
1998-12-07	16.00	16.13	15.81	15.91	218400
1998-12-08	15.88	16.06	15.75	15.94	97600
1998-12-09	15.81	16.06	15.81	15.91	97800
1998-12-10	16.00	16.00	15.69	15.84	514600
1998-12-11	15.69	15.75	14.81	14.91	595000
1998-12-14	14.81	14.81	14.38	14.56	283400
1998-12-15	14.56	16.06	14.50	15.75	298800
1998-12-16	15.69	15.94	15.06	15.44	129200
1998-12-17	15.25	15.41	15.06	15.31	95800
1998-12-18	15.31	16.88	15.19	16.88	224200
1998-12-21	16.88	17.38	16.13	16.69	332000
1998-12-22	16.44	16.50	15.75	15.75	67200
1998-12-23	15.88	16.38	15.75	16.38	59200
1998-12-24	16.38	16.63	16.13	16.50	18000
1998-12-28	16.25	16.63	16.13	16.13	33600
1998-12-29	16.13	16.50	14.88	15.88	266000
1998-12-30	15.63	16.53	15.63	16.47	140600
1998-12-31	16.25	16.94	16.25	16.94	289000
1999-01-04	16.50	16.94	15.28	15.69	451400
1999-01-05	15.13	16.47	15.13	16.20	114000
1999-01-06	16.31	17.75	16.16	17.69	670600
1999-01-07	17.56	17.56	17.13	17.31	457000
1999-01-08	17.31	17.69	17.28	17.50	92400
1999-01-11	17.50	17.84	17.31	17.41	54200
1999-01-12	17.25	17.44	17.19	17.28	105800
1999-01-13	17.00	17.38	16.25	17.25	94400
1999-01-14	17.13	17.50	16.63	16.81	175400
1999-01-15	16.81	17.25	16.50	17.22	347200
1999-01-19	17.22	18.25	16.88	18.00	477600
1999-01-20	18.56	19.25	18.25	19.00	496600
1999-01-21	18.69	18.75	18.13	18.38	962400
1999-01-22	17.94	19.56	17.69	19.25	467000
1999-01-25	19.25	19.75	18.31	19.69	691000
1999-01-26	19.69	20.13	19.13	20.00	439400
1999-01-27	19.97	20.00	19.50	19.66	238400
1999-01-28	19.56	20.00	19.38	19.81	314200
1999-01-29	19.94	20.00	19.63	20.00	286400
1999-02-01	20.00	20.13	19.94	19.94	541400
1999-02-02	19.75	19.94	18.88	19.06	235200
1999-02-03	19.00	19.63	19.00	19.50	138400
1999-02-04	19.56	19.56	19.25	19.38	88200
1999-02-05	19.31	19.31	18.47	18.69	297600
1999-02-08	18.69	19.03	18.25	18.81	174800
1999-02-09	18.75	19.13	17.81	17.81	147400
1999-02-10	17.75	18.19	17.75	17.91	116800
1999-02-11	17.91	19.72	17.91	18.75	340400
1999-02-12	18.88	19.13	18.38	18.38	169200
1999-02-16	18.44	18.44	17.50	17.66	78600
1999-02-17	16.81	17.88	16.81	17.13	108800
1999-02-18	17.06	17.31	16.31	16.81	98400
1999-02-19	17.09	17.13	16.88	17.09	28400
1999-02-22	17.00	17.00	16.31	16.94	126000
1999-02-23	17.03	17.63	16.81	17.59	208200
1999-02-24	17.88	17.88	16.44	16.56	139800
1999-02-25	16.25	16.94	16.00	16.31	181200
1999-02-26	16.44	16.63	16.25	16.34	90200
1999-03-01	16.28	16.81	16.19	16.81	81200
1999-03-02	16.88	17.81	16.88	17.00	121400
1999-03-03	16.88	17.25	16.50	16.50	44600
1999-03-04	16.69	17.00	16.50	16.56	20600
1999-03-05	16.75	17.00	16.50	16.50	40800
1999-03-08	16.44	16.88	16.31	16.63	79800
1999-03-09	16.69	16.72	16.31	16.56	33200
1999-03-10	16.56	16.88	16.56	16.66	67800
1999-03-11	16.63	16.75	16.38	16.38	57800
1999-03-12	16.31	17.44	16.28	17.31	146400
1999-03-15	17.28	17.28	16.69	17.09	45600
1999-03-16	17.06	17.06	16.25	16.59	75200
1999-03-17	16.03	16.13	14.75	14.88	244400
1999-03-18	15.16	15.25	14.69	14.78	238200
1999-03-19	14.88	15.06	14.19	14.44	163800
1999-03-22	14.56	14.63	12.81	13.00	413200
1999-03-23	12.94	13.94	12.81	13.25	251600
1999-03-24	13.19	13.69	13.19	13.25	80800
1999-03-25	13.50	14.25	13.50	14.06	232000
1999-03-26	14.00	14.63	13.81	14.50	81400
1999-03-29	14.63	15.13	14.34	14.38	116600
1999-03-30	14.19	14.56	13.81	14.44	167400
1999-03-31	14.56	14.56	13.34	13.94	751800
1999-04-01	14.06	14.13	13.69	13.75	127800
1999-04-05	14.00	14.00	13.38	13.66	106800
1999-04-06	13.75	14.06	13.56	13.94	60800
1999-04-07	14.00	14.38	13.81	14.28	92800
1999-04-08	14.38	14.56	14.25	14.56	71200
1999-04-09	14.44	15.63	14.44	15.44	227200
1999-04-12	15.00	15.94	14.94	15.66	141800
1999-04-13	15.50	17.38	15.50	16.38	199600
1999-04-14	16.38	17.13	16.38	16.38	95400
1999-04-15	16.50	16.56	15.88	16.38	76000
1999-04-16	16.44	16.56	16.06	16.13	75000
1999-04-19	16.19	16.19	14.50	14.53	176800
1999-04-20	14.69	15.13	14.63	14.72	177400
1999-04-21	14.94	15.56	14.69	15.50	84000
1999-04-22	15.44	16.56	15.41	16.38	128400
1999-04-23	16.50	17.25	15.94	16.75	134000
1999-04-26	17.25	17.38	16.44	16.56	223000
1999-04-27	16.88	17.06	16.63	16.72	137800
1999-04-28	16.75	16.88	16.25	16.63	156400
1999-04-29	16.81	16.81	16.38	16.63	156400
1999-04-30	16.75	16.75	16.69	16.69	59600
1999-05-03	16.69	16.94	16.50	16.75	301000
1999-05-04	17.00	17.13	16.25	16.38	112600
1999-05-05	16.31	16.69	16.31	16.64	287800
1999-05-06	16.69	16.75	15.88	15.88	221200
1999-05-07	16.13	16.75	15.88	16.44	342600
1999-05-10	16.69	17.09	16.34	17.09	52800
1999-05-11	17.06	17.31	16.88	17.25	123400
1999-05-12	17.25	17.25	16.56	16.75	231000
1999-05-13	17.00	17.19	16.88	17.03	112600
1999-05-14	16.88	17.00	16.69	16.88	79000
1999-05-17	16.25	17.00	16.00	16.81	178600
1999-05-18	16.81	16.81	16.50	16.81	48600
1999-05-19	17.00	17.00	16.63	16.91	54000
1999-05-20	16.56	16.88	16.56	16.75	130200
1999-05-21	17.00	17.00	16.25	16.25	63800
1999-05-24	16.63	16.63	16.00	16.50	66000
1999-05-25	16.50	16.88	16.50	16.50	93000
1999-05-26	16.38	16.88	16.00	16.13	174800
1999-05-27	16.31	16.50	15.56	15.80	151000
1999-05-28	15.97	15.97	15.00	15.28	104400
1999-06-01	15.25	15.63	15.00	15.25	78400
1999-06-02	15.25	15.50	15.13	15.50	82200
1999-06-03	15.50	15.63	15.19	15.25	40800
1999-06-04	15.19	15.75	15.19	15.75	83000
1999-06-07	15.75	15.75	15.50	15.56	104000
1999-06-08	15.50	16.38	15.50	16.25	635600
1999-06-09	16.25	16.31	15.88	15.88	184000
1999-06-10	16.00	16.00	15.48	15.48	49400
1999-06-11	15.38	15.69	15.25	15.38	89600
1999-06-14	15.25	15.50	14.81	14.84	57800
1999-06-15	14.81	15.63	14.81	15.41	67000
1999-06-16	15.50	15.91	15.13	15.63	135600
1999-06-17	15.75	15.75	15.00	15.13	210000
1999-06-18	15.27	15.63	14.69	15.38	181200
1999-06-21	15.75	15.75	15.31	15.50	71000
1999-06-22	15.38	15.56	14.88	15.06	98000
1999-06-23	15.09	15.38	14.75	14.88	43200
1999-06-24	14.81	14.94	14.75	14.78	34800
1999-06-25	14.75	15.06	14.75	14.78	28000
1999-06-28	15.17	15.50	15.06	15.50	233000
1999-06-29	15.44	15.56	14.50	15.19	196600
1999-06-30	15.44	15.44	14.81	15.06	85800
1999-07-01	15.19	15.34	14.78	15.16	117200
1999-07-02	15.31	15.31	14.88	14.98	329400
1999-07-06	15.25	15.75	15.00	15.56	304600
1999-07-07	15.59	15.69	14.94	15.00	199400
1999-07-08	15.06	15.06	14.94	15.00	327800
1999-07-09	15.03	15.63	14.88	15.59	486400
1999-07-12	15.66	16.06	15.44	15.50	170000
1999-07-13	15.41	15.53	15.31	15.47	230600
1999-07-14	15.50	15.63	15.41	15.53	577600
1999-07-15	15.44	17.19	15.44	16.94	504200
1999-07-16	15.56	16.00	14.38	15.63	1714800
1999-07-19	15.75	15.75	14.94	15.44	377600
1999-07-20	15.25	15.38	15.03	15.16	161000
1999-07-21	15.19	15.50	15.13	15.31	318400
1999-07-22	15.31	15.34	15.09	15.20	150000
1999-07-23	15.25	15.94	15.25	15.78	249600
1999-07-26	15.75	15.88	15.25	15.41	471400
1999-07-27	15.39	15.41	14.94	15.09	528000
1999-07-28	15.09	15.25	15.00	15.22	489600
1999-07-29	15.25	15.81	15.13	15.72	235400
1999-07-30	15.88	16.19	15.22	16.00	233800
1999-08-02	15.75	15.97	15.47	15.50	202800
1999-08-03	15.56	15.94	15.34	15.41	229400
1999-08-04	15.41	15.56	15.22	15.30	137400
1999-08-05	15.31	15.31	14.69	14.84	210600
1999-08-06	14.78	15.69	14.78	15.56	174200
1999-08-09	15.19	15.59	15.19	15.44	122800
1999-08-10	15.44	15.44	14.91	15.03	157000
1999-08-11	15.08	15.44	14.94	15.25	67000
1999-08-12	15.27	15.44	15.13	15.31	91800
1999-08-13	15.03	15.44	15.03	15.38	119400
1999-08-16	15.16	15.38	15.16	15.38	65800
1999-08-17	15.25	15.63	15.25	15.59	176600
1999-08-18	15.55	15.56	15.38	15.44	114400
1999-08-19	15.38	15.39	14.88	15.00	311000
1999-08-20	14.81	15.00	14.56	14.72	183400
1999-08-23	14.77	15.22	14.75	14.75	139200
1999-08-24	14.97	14.97	14.50	14.63	84000
1999-08-25	14.88	14.97	14.69	14.88	173400
1999-08-26	14.81	14.94	14.56	14.69	84600
1999-08-27	14.56	14.84	14.50	14.75	136200
1999-08-30	14.88	14.88	14.75	14.84	90800
1999-08-31	14.75	15.00	14.75	14.88	63200
1999-09-01	15.00	15.09	14.81	14.94	136200
1999-09-02	14.88	15.13	14.66	15.13	191000
1999-09-03	15.03	15.66	15.00	15.66	204000
1999-09-07	15.56	16.31	15.56	16.19	296600
1999-09-08	15.88	16.38	15.81	15.91	49600
1999-09-09	16.13	16.19	15.31	15.38	166000
1999-09-10	15.50	15.50	15.06	15.28	135200
1999-09-13	15.38	15.44	15.25	15.25	34800
1999-09-14	15.19	15.44	14.88	14.88	94800
1999-09-15	15.06	15.75	15.06	15.53	128000
1999-09-16	15.38	15.50	14.13	14.31	858200
1999-09-17	14.63	14.69	13.94	14.56	727600
1999-09-20	14.56	14.75	14.31	14.66	128000
1999-09-21	14.78	14.81	14.56	14.69	64400
1999-09-22	14.69	14.81	14.69	14.69	97400
1999-09-23	14.94	15.16	14.81	15.06	207800
1999-09-24	15.03	15.06	14.84	14.91	112000
1999-09-27	14.94	15.63	14.81	15.59	138800
1999-09-28	15.88	15.94	15.34	15.50	78200
1999-09-29	15.31	15.59	15.22	15.34	177800
1999-09-30	15.45	15.45	14.88	15.31	128400
1999-10-01	15.31	15.38	14.88	14.88	185200
1999-10-04	14.92	15.63	14.84	15.38	211800
1999-10-05	15.52	16.13	15.41	16.13	132800
1999-10-06	16.06	16.16	15.63	15.88	61800
1999-10-07	15.47	15.94	15.47	15.75	170000
1999-10-08	15.75	15.81	13.94	13.94	598600
1999-10-11	14.00	14.63	12.94	14.63	1248400
1999-10-12	14.44	15.69	14.38	15.38	779000
1999-10-13	15.31	15.44	14.69	14.69	140400
1999-10-14	14.81	14.88	14.69	14.75	98400
1999-10-15	14.44	15.31	14.31	14.80	429600
1999-10-18	14.78	14.84	14.56	14.56	183800
1999-10-19	14.56	14.63	14.25	14.38	87800
1999-10-20	14.25	14.81	14.13	14.81	50000
1999-10-21	14.66	15.00	14.50	14.69	140400
1999-10-22	15.00	15.00	14.38	14.63	192000
1999-10-25	14.66	14.70	13.63	13.88	145800
1999-10-26	13.94	14.00	13.31	13.75	269000
1999-10-27	13.81	14.19	12.75	12.94	380200
1999-10-28	13.25	13.88	13.13	13.25	282600
1999-10-29	13.25	13.94	13.16	13.25	372800
1999-11-01	13.28	13.31	12.94	12.94	298000
1999-11-02	12.97	13.25	12.22	12.53	344400
1999-11-03	12.56	13.81	12.50	13.28	361600
1999-11-04	13.27	15.38	13.27	15.31	567200
1999-11-05	15.34	15.47	14.44	14.88	322000
1999-11-08	14.69	15.00	14.19	14.38	154800
1999-11-09	14.50	14.69	14.25	14.69	261800
1999-11-10	14.66	15.06	14.50	14.75	143400
1999-11-11	14.75	15.09	14.63	14.88	63200
1999-11-12	14.88	15.00	14.63	14.88	127800
1999-11-15	15.06	15.63	15.00	15.34	605400
1999-11-16	15.38	16.69	15.38	16.38	710000
1999-11-17	16.50	17.06	16.00	17.06	436600
1999-11-18	17.13	18.75	17.13	18.56	981000
1999-11-19	18.44	19.13	18.25	19.00	700000
1999-11-22	18.97	20.13	18.94	19.81	622000
1999-11-23	19.84	20.44	19.00	19.88	922800
1999-11-24	19.78	20.63	19.69	20.31	529400
1999-11-26	20.50	20.50	20.06	20.25	147600
1999-11-29	20.06	20.25	19.81	20.00	215800
1999-11-30	19.88	19.94	19.69	19.69	402600
1999-12-01	19.66	19.70	19.25	19.38	273000
1999-12-02	19.19	19.25	18.88	18.95	246800
1999-12-03	18.94	19.41	18.94	19.25	210800
1999-12-06	19.25	21.19	19.13	20.95	560000
1999-12-07	21.28	22.06	21.13	21.50	526800
1999-12-08	21.39	21.88	21.00	21.81	290200
1999-12-09	21.94	22.19	21.63	21.94	344400
1999-12-10	22.00	24.50	22.00	24.50	616400
1999-12-13	24.50	24.50	23.75	24.00	998000
1999-12-14	23.88	23.94	21.63	22.00	582000
1999-12-15	21.91	21.97	20.25	20.56	769400
1999-12-16	20.53	21.19	20.50	20.94	338000
1999-12-17	21.38	21.38	20.50	20.56	893200
1999-12-20	20.75	23.44	20.53	23.44	696000
1999-12-21	22.75	24.38	22.75	23.88	942600
1999-12-22	23.88	24.00	22.94	23.09	118400
1999-12-23	23.50	23.69	22.25	22.50	159200
1999-12-27	22.47	22.63	21.81	22.13	166600
1999-12-28	22.06	22.50	21.75	22.09	137600
1999-12-29	22.25	22.38	20.88	21.63	187400
1999-12-30	21.50	22.38	21.50	21.88	139600
1999-12-31	22.00	22.25	21.88	22.00	41600
2000-01-03	22.25	22.88	21.44	21.63	212000
2000-01-04	21.19	21.53	20.88	21.05	480400
2000-01-05	21.13	21.25	20.56	21.03	558600
2000-01-06	21.28	21.38	20.88	21.06	470600
2000-01-07	20.97	23.00	20.22	21.22	1169600
2000-01-10	21.25	22.06	21.25	21.75	363400
2000-01-11	21.63	22.58	21.50	22.28	189400
2000-01-12	22.41	22.41	21.88	22.00	85600
2000-01-13	22.25	22.56	22.13	22.50	415200
2000-01-14	22.41	22.44	21.50	21.69	247600
2000-01-18	21.63	22.50	21.44	22.20	116400
2000-01-19	22.44	26.19	22.38	24.77	1664400
2000-01-20	26.00	26.03	24.13	25.88	500200
2000-01-21	25.75	27.00	25.50	27.00	359800
2000-01-24	27.03	29.19	25.63	25.63	642400
2000-01-25	26.31	26.50	24.88	25.48	352000
2000-01-26	25.03	27.50	25.00	26.94	458800
2000-01-27	26.94	26.94	25.13	25.58	321200
2000-01-28	25.44	25.44	24.63	25.17	198000
2000-01-31	25.03	25.19	23.25	23.25	294600
2000-02-01	23.28	23.75	22.88	23.33	402800
2000-02-02	23.44	26.50	23.25	25.25	260400
2000-02-03	25.00	26.59	24.88	26.47	337400
2000-02-04	26.59	27.06	25.75	27.00	381400
2000-02-07	27.50	29.50	27.25	29.00	427200
2000-02-08	28.77	30.75	28.75	29.83	1175400
2000-02-09	29.78	30.19	29.00	29.95	409200
2000-02-10	29.75	30.38	29.44	30.25	474000
2000-02-11	30.00	30.06	28.75	29.47	349400
2000-02-14	29.25	29.50	26.75	27.28	220800
2000-02-15	27.03	28.19	27.03	27.58	163400
2000-02-16	27.59	29.38	27.25	28.06	434200
2000-02-17	28.69	29.00	27.88	28.94	255600
2000-02-18	29.00	29.94	29.00	29.30	192000
2000-02-22	29.59	30.16	29.25	29.75	505000
2000-02-23	29.75	29.81	27.75	29.13	185800
2000-02-24	29.44	29.47	28.63	28.94	372400
2000-02-25	28.25	29.50	28.25	28.91	577000
2000-02-28	29.36	29.56	28.88	29.03	234800
2000-02-29	28.88	28.94	26.25	28.23	293800
2000-03-01	28.25	28.25	27.63	27.89	112200
2000-03-02	27.84	29.31	27.72	29.20	365000
2000-03-03	29.34	30.13	28.84	29.84	563000
2000-03-06	29.63	29.63	28.13	28.50	345800
2000-03-07	27.94	27.95	27.34	27.38	227600
2000-03-08	27.69	31.69	27.50	29.00	1719600
2000-03-09	29.00	31.13	28.25	31.13	915600
2000-03-10	31.00	35.44	30.94	33.03	1005400
2000-03-13	32.13	34.50	31.97	33.94	545600
2000-03-14	33.94	35.06	32.94	33.56	474800
2000-03-15	33.63	33.69	30.75	30.81	493800
2000-03-16	31.25	33.00	30.50	30.88	471000
2000-03-17	30.63	31.75	30.60	31.67	215000
2000-03-20	31.81	34.56	31.81	32.88	348600
2000-03-21	33.13	33.13	30.50	30.69	162600
2000-03-22	31.25	32.53	31.03	32.25	210000
2000-03-23	31.82	35.19	31.53	34.56	667800
2000-03-24	34.75	37.00	34.47	34.59	317400
2000-03-27	34.44	34.75	32.34	32.88	299000
2000-03-28	32.50	34.50	32.50	33.75	201400
2000-03-29	33.75	34.63	33.31	34.14	560200
2000-03-30	33.91	34.44	30.44	31.13	652600
2000-03-31	32.50	35.50	32.31	33.31	605600
2000-04-03	33.00	33.69	31.03	31.91	276800
2000-04-04	32.00	32.00	29.88	30.09	166600
2000-04-05	29.55	30.00	28.38	29.56	444800
2000-04-06	29.44	33.38	29.44	32.88	439800
2000-04-07	33.19	36.00	32.63	36.00	261000
2000-04-10	35.94	36.44	34.50	34.94	511600
2000-04-11	34.50	34.97	32.50	34.38	260800
2000-04-12	34.25	34.75	28.91	29.50	752000
2000-04-13	30.50	32.56	28.31	31.25	714400
2000-04-14	30.88	31.69	27.03	27.28	456600
2000-04-17	27.22	30.06	26.00	29.97	262200
2000-04-18	30.13	32.06	30.09	31.19	347000
2000-04-19	32.75	36.13	32.48	35.66	1322200
2000-04-20	35.97	36.00	35.31	35.56	726400
2000-04-24	35.31	36.25	34.84	36.00	602400
2000-04-25	36.28	37.63	36.25	37.50	776000
2000-04-26	37.75	39.00	36.44	37.78	822600
2000-04-27	36.16	39.25	35.50	39.22	643200
2000-04-28	39.50	39.50	37.91	38.31	335400
2000-05-01	38.69	38.75	36.06	36.84	798400
2000-05-02	36.63	38.13	35.00	35.00	246200
2000-05-03	34.80	35.00	32.38	33.78	494800
2000-05-04	33.88	35.13	33.84	34.41	279200
2000-05-05	34.19	35.81	34.19	35.81	399800
2000-05-08	35.50	38.50	35.38	37.69	1517000
2000-05-09	37.94	40.13	37.84	38.92	1003400
2000-05-10	38.38	39.69	37.38	39.31	955400
2000-05-11	39.25	39.63	38.31	38.94	571000
2000-05-12	39.06	40.88	38.98	40.50	956600
2000-05-15	40.94	44.22	38.50	44.13	762000
2000-05-16	43.94	45.75	42.38	44.63	928400
2000-05-17	43.75	43.81	42.25	43.44	543800
2000-05-18	43.63	44.50	41.75	42.09	516800
2000-05-19	41.69	41.78	39.75	40.25	659200
2000-05-22	40.91	40.94	37.19	39.75	441600
2000-05-23	39.72	41.00	38.25	38.25	481200
2000-05-24	37.75	38.25	33.44	36.25	603200
2000-05-25	36.47	41.56	36.31	39.78	1246800
2000-05-26	39.44	40.88	36.75	39.75	545200
2000-05-30	40.25	44.25	40.09	44.07	954600
2000-05-31	43.25	43.72	41.75	41.75	568600
2000-06-01	42.47	45.44	42.28	44.81	970800
2000-06-02	45.69	47.06	42.94	44.97	995800
2000-06-05	46.00	47.88	45.30	47.41	740800
2000-06-06	47.75	47.88	46.38	47.17	489200
2000-06-07	46.63	47.81	44.81	47.81	496200
2000-06-08	48.00	49.63	47.38	48.19	848000
2000-06-09	48.81	50.00	48.25	49.59	670400
2000-06-12	49.94	52.56	49.44	49.72	1034400
2000-06-13	49.31	52.25	47.56	52.22	422000
2000-06-14	51.80	53.13	50.97	51.00	503600
2000-06-15	51.00	52.81	50.38	52.03	386400
2000-06-16	51.88	52.28	50.25	51.31	334600
2000-06-19	51.50	52.56	50.00	52.25	301200
2000-06-20	52.56	52.56	50.06	50.06	457800
2000-06-21	50.34	50.69	49.44	50.00	413800
2000-06-22	49.75	50.00	46.00	46.00	346600
2000-06-23	45.00	49.88	44.50	49.34	744400
2000-06-26	49.25	50.25	47.50	49.94	367400
2000-06-27	50.13	51.66	47.75	47.88	326600
2000-06-28	47.75	51.50	47.38	51.41	881200
2000-06-29	51.16	55.25	50.25	54.25	1566800
2000-06-30	54.75	57.63	54.19	56.50	977000
2000-07-03	56.19	59.47	55.22	59.13	369400
2000-07-05	59.81	61.00	57.50	58.25	1236400
2000-07-06	58.63	58.63	54.38	55.75	702000
2000-07-07	55.72	58.75	55.50	58.50	811000
2000-07-10	59.50	61.63	59.13	61.00	667800
2000-07-11	60.97	61.06	59.06	59.06	660000
2000-07-12	59.50	61.41	58.75	60.75	542600
2000-07-13	60.23	63.00	59.75	60.75	458400
2000-07-14	62.00	62.88	60.75	61.00	388000
2000-07-17	61.31	68.28	60.78	67.63	979200
2000-07-18	66.80	70.75	66.63	70.00	1234600
2000-07-19	69.70	70.31	66.50	67.00	1065400
2000-07-20	67.00	70.13	66.25	67.24	1004600
2000-07-21	65.28	65.69	59.38	59.50	1497400
2000-07-24	56.50	59.44	53.69	55.50	980800
2000-07-25	55.25	60.03	55.09	60.03	822000
2000-07-26	60.02	62.50	59.00	62.38	857400
2000-07-27	62.06	63.13	60.75	61.88	969200
2000-07-28	61.38	61.88	57.00	57.03	1179400
2000-07-31	56.13	57.00	54.38	56.41	983000
2000-08-01	56.73	56.75	50.56	50.66	632400
2000-08-02	50.03	52.50	48.25	52.00	807200
2000-08-03	50.88	50.91	43.38	45.38	1269800
2000-08-04	47.50	51.25	47.47	50.31	1893600
2000-08-07	49.97	56.00	49.63	55.69	1233600
2000-08-08	56.33	59.06	55.69	57.31	1211200
2000-08-09	58.00	60.13	55.94	55.97	421200
2000-08-10	56.06	59.50	56.06	58.34	624200
2000-08-11	58.84	60.66	56.81	59.94	542000
2000-08-14	60.06	62.31	60.06	62.25	341600
2000-08-15	62.50	62.50	60.38	61.00	247600
2000-08-16	61.75	63.75	61.00	62.75	500800
2000-08-17	62.72	66.13	61.63	66.00	449800
2000-08-18	65.97	66.38	63.63	65.31	583800
2000-08-21	65.69	69.00	65.66	67.50	568800
2000-08-22	67.66	71.31	67.25	69.50	971000
2000-08-23	68.94	71.00	66.88	69.06	344600
2000-08-24	67.52	69.63	65.50	69.50	533600
2000-08-25	69.50	72.19	69.50	71.25	448000
2000-08-28	72.44	76.44	72.41	75.38	918200
2000-08-29	75.44	77.49	73.25	73.25	538000
2000-08-30	73.50	74.95	72.13	74.91	336200
2000-08-31	74.89	78.41	74.28	77.38	576000
2000-09-01	79.94	80.00	76.06	77.63	446000
2000-09-05	80.97	81.00	76.13	76.19	947000
2000-09-06	76.22	78.50	71.00	75.63	728700
2000-09-07	75.84	77.13	74.50	76.50	477300
2000-09-08	77.69	77.69	72.38	72.50	619500
2000-09-11	72.75	72.88	66.50	68.19	816500
2000-09-12	67.44	70.69	64.50	65.56	632900
2000-09-13	60.72	67.88	58.25	65.38	1009500
2000-09-14	67.06	70.75	66.00	70.00	421800
2000-09-15	68.50	70.25	67.50	69.77	391500
2000-09-18	69.13	71.25	65.63	65.75	711300
2000-09-19	62.81	68.00	61.25	67.45	657200
2000-09-20	67.84	70.44	65.00	69.00	422800
2000-09-21	68.13	69.13	63.94	64.00	330200
2000-09-22	60.75	69.50	59.00	69.31	1033700
2000-09-25	69.56	80.38	69.50	77.00	788700
2000-09-26	75.63	76.75	73.75	74.38	640200
2000-09-27	75.00	79.75	74.50	76.75	831800
2000-09-28	77.19	77.75	72.63	76.69	866600
2000-09-29	73.81	74.94	69.25	70.50	1123600
2000-10-02	67.88	71.00	66.13	67.75	717000
2000-10-03	68.03	73.88	68.00	68.56	574100
2000-10-04	68.13	69.38	63.75	69.38	681400
2000-10-05	69.14	70.25	62.50	63.75	576100
2000-10-06	63.75	64.00	57.38	60.38	725500
2000-10-09	55.50	57.00	52.75	56.63	782600
2000-10-10	54.50	54.50	49.38	51.31	1066400
2000-10-11	45.00	53.38	44.69	51.25	1940900
2000-10-12	52.06	54.38	49.63	52.38	658400
2000-10-13	52.00	62.38	52.00	62.00	1269600
2000-10-16	62.38	67.09	61.63	62.50	650300
2000-10-17	62.16	66.50	60.31	60.56	790800
2000-10-18	59.38	64.81	56.63	60.44	748100
2000-10-19	62.25	69.50	62.25	69.38	728700
2000-10-20	71.00	75.06	69.00	73.00	414300
2000-10-23	73.81	74.31	70.88	71.63	453100
2000-10-24	71.50	78.38	71.00	73.00	610900
2000-10-25	72.00	72.00	58.38	63.56	1649200
2000-10-26	63.81	67.00	56.63	66.75	1080500
2000-10-27	66.34	74.00	58.25	59.13	1113000
2000-10-30	58.31	58.34	48.75	52.81	1002400
2000-10-31	54.13	64.63	53.50	63.06	1021100
2000-11-01	60.44	61.31	59.00	59.38	918500
2000-11-02	60.38	63.69	59.53	60.00	604500
2000-11-03	60.39	60.69	58.00	60.25	514400
2000-11-06	60.19	60.25	57.88	58.00	288800
2000-11-07	58.63	59.00	54.00	56.31	381900
2000-11-08	56.59	57.00	50.00	50.00	556900
2000-11-09	48.56	53.63	45.50	53.06	1229400
2000-11-10	50.25	52.13	47.75	49.38	319200
2000-11-13	46.13	54.63	43.13	53.13	1009200
2000-11-14	55.38	58.13	54.00	58.13	581600
2000-11-15	59.94	60.56	55.75	58.38	565100
2000-11-16	56.75	59.50	55.00	55.31	393900
2000-11-17	57.38	58.25	53.44	54.94	283300
2000-11-20	52.19	57.50	50.00	56.94	418600
2000-11-21	56.06	57.00	52.25	53.81	325000
2000-11-22	52.34	54.00	48.94	51.88	649300
2000-11-24	53.38	56.00	52.88	55.50	162400
2000-11-27	57.50	58.88	55.38	55.44	356700
2000-11-28	54.75	56.25	49.38	52.00	690400
2000-11-29	50.88	51.50	45.00	45.64	986400
2000-11-30	44.75	44.94	34.00	40.50	1573300
2000-12-01	38.88	46.50	38.75	43.38	800300
2000-12-04	41.94	44.38	39.63	40.69	517200
2000-12-05	44.00	49.50	41.63	48.88	1145700
2000-12-06	49.50	52.25	49.50	50.13	716900
2000-12-07	49.50	49.80	43.50	44.75	950800
2000-12-08	48.00	48.75	45.50	47.38	617700
2000-12-11	46.63	56.13	46.56	54.50	4367100
2000-12-12	53.50	54.44	48.50	48.69	1270100
2000-12-13	49.75	50.13	40.44	40.44	1595300
2000-12-14	40.81	43.00	39.25	39.25	763000
2000-12-15	42.44	42.50	35.25	35.94	1454000
2000-12-18	36.88	37.75	33.13	34.31	1376700
2000-12-19	33.25	36.00	31.00	31.30	1188000
2000-12-20	27.75	28.00	21.13	22.38	3360800
2000-12-21	21.75	27.94	21.25	26.75	3049300
2000-12-22	27.25	29.88	26.06	27.69	1071200
2000-12-26	27.19	28.63	26.88	27.94	1995800
2000-12-27	27.63	32.94	27.63	31.38	1093400
2000-12-28	31.50	34.31	31.13	33.63	1298300
2000-12-29	34.38	34.38	30.38	30.39	934900
2001-01-02	30.75	31.63	27.50	27.69	521100
2001-01-03	26.25	34.94	25.38	34.56	1519900
2001-01-04	32.81	33.50	29.50	29.94	2642700
2001-01-05	29.75	30.38	28.44	29.25	1018900
2001-01-08	28.75	28.81	27.00	28.00	1281600
2001-01-09	27.78	29.50	27.13	27.50	856500
2001-01-10	27.44	30.56	26.88	30.31	1374500
2001-01-11	30.06	37.38	29.81	36.50	1509900
2001-01-12	37.13	39.44	34.13	38.19	2217700
2001-01-16	38.06	39.00	31.56	31.69	2189400
2001-01-17	32.31	34.75	31.38	31.44	3722500
2001-01-18	32.00	35.00	30.13	34.38	4884700
2001-01-19	38.25	44.63	38.25	43.69	4345800
2001-01-22	42.38	45.69	41.31	43.75	1953000
2001-01-23	43.44	43.75	41.00	42.69	2443000
2001-01-24	41.50	42.88	38.75	40.63	1363000
2001-01-25	40.44	41.13	38.50	38.50	533500
2001-01-26	37.63	42.06	37.63	40.69	765000
2001-01-29	41.66	46.00	41.00	45.94	1482600
2001-01-30	45.75	45.94	43.56	45.39	794500
2001-01-31	45.63	48.13	45.25	46.94	701700
2001-02-01	47.75	49.38	44.88	49.25	1020900
2001-02-02	48.38	49.38	46.25	46.38	750100
2001-02-05	46.38	47.25	44.64	45.88	1049300
2001-02-06	44.81	45.81	42.81	44.00	1218300
2001-02-07	41.00	43.13	39.75	42.13	1207100
2001-02-08	42.00	45.50	42.00	44.00	1068900
2001-02-09	43.56	44.75	40.00	41.50	1100300
2001-02-12	36.94	39.25	35.63	38.36	1850900
2001-02-13	39.03	41.25	38.00	39.56	1043600
2001-02-14	39.19	41.92	38.63	40.88	1112600
2001-02-15	42.13	46.38	41.13	44.63	1058300
2001-02-16	43.44	43.44	39.94	40.00	753900
2001-02-20	40.50	40.50	37.63	38.38	656400
2001-02-21	36.25	38.63	35.75	36.13	733900
2001-02-22	36.00	36.00	31.38	34.00	1313900
2001-02-23	33.50	36.00	31.50	35.38	993300
2001-02-26	36.44	38.13	34.50	37.63	907000
2001-02-27	36.75	36.75	32.50	32.69	715100
2001-02-28	32.81	33.13	29.75	30.88	1058200
2001-03-01	30.75	33.44	28.75	31.88	1244200
2001-03-02	31.00	37.00	30.00	35.31	998800
2001-03-05	34.84	36.13	33.25	33.88	775100
2001-03-06	34.44	39.75	34.31	37.50	904400
2001-03-07	37.50	38.75	35.44	38.14	570400
2001-03-08	38.11	38.13	34.63	35.06	446200
2001-03-09	34.28	35.00	32.38	33.75	541200
2001-03-12	33.75	33.81	30.00	30.25	826000
2001-03-13	31.00	31.19	28.06	30.31	899700
2001-03-14	29.56	31.13	28.50	29.69	790000
2001-03-15	30.00	31.19	28.69	29.00	539200
2001-03-16	29.19	29.63	26.00	26.38	922000
2001-03-19	27.25	29.75	27.00	29.56	663800
2001-03-20	27.88	29.13	26.13	26.38	1093500
2001-03-21	25.63	28.69	24.88	25.19	1142300
2001-03-22	24.81	28.50	24.56	28.00	1356600
2001-03-23	28.44	32.75	28.25	30.00	1457100
2001-03-26	30.06	32.25	29.25	29.44	708300
2001-03-27	29.50	32.13	29.13	31.06	579200
2001-03-28	29.63	29.75	27.00	27.00	778600
2001-03-29	26.47	27.50	25.00	25.06	488100
2001-03-30	20.00	26.31	19.94	25.63	2036300
2001-04-02	25.56	27.25	23.38	24.25	787800
2001-04-03	24.00	24.05	21.02	21.25	1157000
2001-04-04	21.19	22.17	20.44	20.63	864200
2001-04-05	22.25	25.69	21.81	25.69	1458400
2001-04-06	24.47	24.47	22.63	23.00	656000
2001-04-09	22.57	24.87	22.57	23.90	574800
2001-04-10	24.10	26.70	23.94	26.26	1145600
2001-04-11	27.23	29.70	27.23	27.71	776700
2001-04-12	27.70	31.17	26.00	30.40	780800
2001-04-16	29.81	29.99	25.50	25.95	1581000
2001-04-17	24.97	27.52	24.80	26.90	1307000
2001-04-18	29.00	33.75	28.67	31.40	1916800
2001-04-19	29.93	34.82	29.30	34.24	910300
2001-04-20	33.78	34.77	31.85	32.55	1278900
2001-04-23	32.20	32.20	30.10	30.12	547700
2001-04-24	30.30	32.24	29.80	30.55	659900
2001-04-25	30.50	32.00	30.40	31.09	1349300
2001-04-26	31.25	32.09	29.49	30.47	907300
2001-04-27	30.68	31.28	30.30	31.00	485700
2001-04-30	31.20	31.85	30.71	30.72	529400
2001-05-01	30.81	31.75	29.98	31.42	471600
2001-05-02	32.15	37.24	31.65	35.71	1636000
2001-05-03	34.80	35.70	34.30	35.20	534200
2001-05-04	34.70	36.80	33.73	36.30	892900
2001-05-07	36.48	36.80	35.78	36.02	565000
2001-05-08	36.99	36.99	35.15	35.50	960200
2001-05-09	32.95	35.10	32.90	34.91	1123100
2001-05-10	35.45	36.15	32.75	32.99	869100
2001-05-11	32.85	33.27	31.72	32.36	530900
2001-05-14	32.39	32.50	30.90	31.65	362400
2001-05-15	31.41	32.37	30.90	31.62	589700
2001-05-16	31.06	33.28	30.50	33.26	697700
2001-05-17	33.30	34.90	33.20	34.09	1283400
2001-05-18	34.04	34.80	33.25	33.95	1049300
2001-05-21	33.90	38.61	33.90	38.54	1087500
2001-05-22	38.25	39.37	37.39	38.64	617800
2001-05-23	38.49	38.50	34.55	34.63	754700
2001-05-24	35.31	36.39	34.35	35.33	474100
2001-05-25	35.00	35.25	33.61	33.99	242800
2001-05-29	33.60	33.61	30.98	31.78	560200
2001-05-30	30.84	31.06	28.48	28.86	2152300
2001-05-31	28.98	30.67	28.90	30.19	1101700
2001-06-01	30.36	32.00	29.59	32.00	743900
2001-06-04	31.81	32.45	30.50	31.25	345700
2001-06-05	31.40	33.65	31.39	32.70	720700
2001-06-06	32.55	33.30	32.27	32.52	410300
2001-06-07	32.46	33.25	31.75	32.86	725500
2001-06-08	32.87	33.00	31.21	31.90	278700
2001-06-11	28.81	30.90	28.80	30.45	813100
2001-06-12	29.51	29.87	27.99	29.00	1041600
2001-06-13	28.90	29.60	28.29	28.31	324400
2001-06-14	28.13	28.21	26.55	26.58	473000
2001-06-15	25.90	26.74	24.76	25.80	1039600
2001-06-18	25.95	26.00	23.75	24.28	1017100
2001-06-19	25.09	26.30	24.40	24.48	901100
2001-06-20	24.49	25.94	24.14	24.64	1466300
2001-06-21	24.07	26.15	24.00	25.64	793300
2001-06-22	25.70	26.35	24.25	24.61	701600
2001-06-25	24.63	26.01	24.60	25.53	393100
2001-06-26	25.26	26.80	24.75	26.58	554900
2001-06-27	26.59	27.90	26.44	27.16	871200
2001-06-28	27.66	30.31	27.65	29.47	1053800
2001-06-29	29.45	35.00	29.25	33.00	655100
2001-07-02	31.64	31.65	29.85	30.14	694800
2001-07-03	29.92	30.42	29.75	29.89	177900
2001-07-05	29.77	29.80	28.77	29.20	363500
2001-07-06	28.75	29.37	27.88	27.90	315000
2001-07-09	27.95	29.09	27.90	28.46	307100
2001-07-10	28.47	29.10	26.89	27.05	503600
2001-07-11	26.42	27.60	26.15	26.25	529600
2001-07-12	27.51	30.51	27.26	30.00	886900
2001-07-13	29.10	30.39	28.80	29.60	340500
2001-07-16	29.80	31.14	29.44	29.92	480200
2001-07-17	29.75	30.27	29.20	30.05	512200
2001-07-18	28.04	30.30	27.45	27.67	581900
2001-07-19	28.29	32.50	28.29	32.05	1076000
2001-07-20	31.73	33.83	31.59	32.63	641700
2001-07-23	32.80	33.66	31.06	31.44	448600
2001-07-24	31.34	33.31	31.04	32.55	673400
2001-07-25	32.56	34.05	32.45	34.00	618600
2001-07-26	33.92	35.50	32.55	35.40	506700
2001-07-27	35.12	35.96	34.75	35.74	414900
2001-07-30	35.75	36.17	34.16	35.43	309000
2001-07-31	35.42	36.76	34.86	35.81	512100
2001-08-01	36.06	39.31	36.06	38.45	949000
2001-08-02	39.81	41.70	38.33	40.50	1335100
2001-08-03	40.10	40.13	37.06	38.05	1089100
2001-08-06	37.15	38.40	36.40	37.45	441700
2001-08-07	37.42	37.62	36.30	36.65	427900
2001-08-08	36.40	36.62	34.16	34.69	571800
2001-08-09	34.09	34.97	33.75	34.41	333700
2001-08-10	34.40	34.94	32.88	34.33	359200
2001-08-13	34.47	35.75	34.40	35.70	271700
2001-08-14	35.74	36.28	34.65	35.10	454900
2001-08-15	34.57	35.77	32.75	32.83	395300
2001-08-16	32.78	33.60	30.45	33.41	516100
2001-08-17	32.80	33.16	31.60	32.06	320000
2001-08-20	32.07	33.35	31.50	33.32	298100
2001-08-21	33.17	33.91	32.34	32.35	377500
2001-08-22	32.94	34.13	32.33	33.89	288400
2001-08-23	33.89	34.75	32.75	32.82	296800
2001-08-24	33.34	36.87	33.17	36.19	719100
2001-08-27	36.35	37.65	36.05	36.05	758200
2001-08-28	36.06	36.20	34.75	34.94	659300
2001-08-29	35.12	36.05	35.03	35.70	573000
2001-08-30	35.29	35.71	32.66	33.66	732500
2001-08-31	33.62	35.75	33.55	34.82	458700
2001-09-04	34.02	35.43	33.15	33.15	523000
2001-09-05	33.48	33.81	31.10	32.92	959900
2001-09-06	32.82	33.73	31.38	31.60	710000
2001-09-07	31.69	32.38	30.46	31.42	519400
2001-09-10	31.45	31.45	29.77	30.12	750000
2001-09-17	29.25	29.25	26.72	27.98	680900
2001-09-18	28.25	28.75	27.11	27.25	821300
2001-09-19	27.22	28.35	26.25	27.49	1129700
2001-09-20	26.95	26.98	25.40	26.27	1241100
2001-09-21	24.80	25.34	23.50	24.49	1761700
2001-09-24	25.58	26.25	24.48	25.11	1642000
2001-09-25	25.49	25.60	24.67	25.22	1362300
2001-09-26	25.35	25.35	22.36	22.55	1479100
2001-09-27	22.36	23.49	21.55	23.27	1316600
2001-09-28	23.32	24.21	23.01	23.58	1061100
2001-10-01	23.61	23.61	21.81	22.10	828000
2001-10-02	21.91	22.56	21.70	21.75	1151000
2001-10-03	21.71	25.60	21.30	25.44	1043300
2001-10-04	25.46	28.70	25.38	26.94	1446300
2001-10-05	26.81	26.82	25.21	25.61	658500
2001-10-08	25.58	27.50	24.86	26.86	1119500
2001-10-09	27.01	27.01	25.00	25.20	577200
2001-10-10	25.19	27.00	24.69	27.00	623600
2001-10-11	27.21	30.80	27.21	30.00	1980200
2001-10-12	28.57	29.95	26.02	27.18	2551400
2001-10-15	27.00	27.10	25.28	25.53	1595000
2001-10-16	25.53	26.91	25.53	26.73	679000
2001-10-17	27.12	28.14	26.95	27.07	1848000
2001-10-18	27.00	27.21	25.51	26.07	868200
2001-10-19	25.55	26.70	25.26	26.37	1435700
2001-10-22	26.22	26.90	25.22	25.77	749100
2001-10-23	25.61	26.30	24.79	25.00	1581000
2001-10-24	25.05	26.30	24.62	25.70	1401900
2001-10-25	23.00	28.10	22.99	27.40	4272900
2001-10-26	26.35	27.29	26.19	26.81	1868700
2001-10-29	26.76	27.27	25.10	25.17	1770500
2001-10-30	25.16	25.17	23.87	24.09	1052200
2001-10-31	24.75	26.20	24.72	25.00	645100
2001-11-01	25.15	26.47	24.15	26.20	877700
2001-11-02	26.03	26.66	25.62	26.04	665100
2001-11-05	26.12	27.54	26.11	26.74	750400
2001-11-06	26.73	29.00	26.70	28.90	1080200
2001-11-07	28.81	29.47	28.03	28.44	745000
2001-11-08	28.65	30.01	27.09	27.33	1089300
2001-11-09	27.02	27.75	26.63	27.37	362300
2001-11-12	27.33	28.61	26.00	27.58	714100
2001-11-13	28.50	29.60	28.01	28.30	727200
2001-11-14	28.75	29.30	28.50	28.70	579100
2001-11-15	28.32	29.53	28.31	28.89	976900
2001-11-16	29.06	30.20	28.85	30.00	733700
2001-11-19	30.31	31.11	30.30	31.05	870400
2001-11-20	30.99	30.99	28.92	29.00	1098200
2001-11-21	29.16	29.46	27.83	28.91	558700
2001-11-23	29.00	29.84	28.75	29.50	73800
2001-11-26	29.67	30.55	29.24	29.85	483400
2001-11-27	29.72	31.55	29.22	31.13	592300
2001-11-28	31.05	32.37	30.30	30.87	1150800
2001-11-29	31.00	31.59	30.12	31.20	684800
2001-11-30	31.30	31.40	30.00	30.15	700500
2001-12-03	29.98	30.34	29.34	29.90	948700
2001-12-04	30.00	32.47	29.92	32.25	1437600
2001-12-05	32.34	36.21	32.29	35.75	1527000
2001-12-06	35.45	36.74	35.16	36.25	738100
2001-12-07	35.56	35.65	34.20	34.51	889100
2001-12-10	34.50	34.58	33.10	33.23	737900
2001-12-11	33.25	34.90	33.10	34.05	829300
2001-12-12	34.04	34.31	32.61	33.35	778200
2001-12-13	32.99	32.99	31.37	31.40	741100
2001-12-14	31.75	32.25	31.15	31.55	478700
2001-12-17	31.75	32.62	31.36	32.30	936800
2001-12-18	32.60	32.80	31.28	31.55	705700
2001-12-19	31.26	31.48	30.43	30.74	794000
2001-12-20	26.37	27.50	24.41	26.15	4795600
2001-12-21	25.89	27.10	25.50	26.44	2108700
2001-12-24	26.73	26.74	25.76	26.03	219700
2001-12-26	26.04	26.41	25.80	26.31	723600
2001-12-27	26.33	26.45	26.02	26.41	626100
2001-12-28	26.26	26.68	26.05	26.55	567100
2001-12-31	26.69	27.25	26.41	26.56	734300
2002-01-02	26.96	27.69	26.21	27.62	512900
2002-01-03	27.45	29.19	27.43	29.13	713900
2002-01-04	29.19	29.94	28.19	28.63	1031500
2002-01-07	28.54	29.34	28.40	28.41	608900
2002-01-08	28.39	28.50	27.75	28.20	485600
2002-01-09	28.25	29.07	27.76	27.97	568600
2002-01-10	27.87	28.30	27.63	28.04	301000
2002-01-11	28.30	28.30	26.74	26.74	365800
2002-01-14	26.80	26.88	26.20	26.70	594000
2002-01-15	26.89	27.27	25.75	26.50	466500
2002-01-16	26.33	26.33	25.15	25.32	906300
2002-01-17	25.41	27.42	25.30	27.12	1472800
2002-01-18	26.33	26.81	25.15	25.85	1049400
2002-01-22	26.05	26.59	24.90	25.17	585400
2002-01-23	25.18	25.65	24.90	25.52	883700
2002-01-24	25.70	26.62	25.69	25.86	920800
2002-01-25	25.58	25.59	24.92	25.08	748500
2002-01-28	25.12	25.45	24.25	24.39	942300
2002-01-29	24.30	24.80	23.35	23.86	873000
2002-01-30	24.00	24.30	22.51	24.00	993400
2002-01-31	24.13	24.75	23.98	24.35	849000
2002-02-01	24.40	24.47	23.81	23.86	302100
2002-02-04	23.85	24.19	23.24	23.36	705900
2002-02-05	23.40	23.51	22.68	23.05	480400
2002-02-06	23.18	23.65	22.61	22.82	467700
2002-02-07	22.90	23.20	21.59	21.71	504800
2002-02-08	21.80	22.61	20.96	22.42	981500
2002-02-11	22.30	24.18	22.25	23.91	727200
2002-02-12	23.90	24.21	22.80	24.00	443800
2002-02-13	23.91	24.92	23.91	24.42	503900
2002-02-14	24.50	25.59	24.25	24.26	669700
2002-02-15	24.13	24.44	22.91	23.63	779200
2002-02-19	23.50	23.50	22.58	22.69	971000
2002-02-20	22.66	23.84	22.65	23.82	829700
2002-02-21	23.60	24.14	22.88	23.00	647700
2002-02-22	22.97	23.94	22.58	23.30	683900
2002-02-25	23.44	24.24	23.29	24.05	504300
2002-02-26	24.24	24.40	23.52	24.01	216400
2002-02-27	24.08	25.35	24.06	24.80	366900
2002-02-28	24.72	24.75	21.26	21.51	2297600
2002-03-01	21.55	23.19	21.16	23.18	1446800
2002-03-04	23.16	25.85	23.11	25.50	1053900
2002-03-05	25.27	25.48	24.43	25.32	946400
2002-03-06	25.15	25.39	24.34	24.75	915000
2002-03-07	24.84	25.65	24.75	25.45	474000
2002-03-08	25.65	26.73	25.60	26.59	721500
2002-03-11	26.60	26.67	25.62	25.95	554800
2002-03-12	25.46	25.46	24.33	24.88	579800
2002-03-13	24.64	24.65	23.85	24.25	671600
2002-03-14	24.00	24.35	22.89	23.46	814500
2002-03-15	23.00	23.45	22.83	23.12	1182900
2002-03-18	23.35	23.67	22.94	23.24	364700
2002-03-19	23.58	23.68	22.79	22.93	568900
2002-03-20	22.85	23.48	22.65	22.68	446700
2002-03-21	23.07	23.30	22.35	23.10	606800
2002-03-22	23.09	23.80	22.89	22.95	277300
2002-03-25	23.05	23.32	22.18	22.18	352500
2002-03-26	22.56	23.12	22.35	22.52	877800
2002-03-27	22.71	23.41	22.16	23.00	578800
2002-03-28	23.24	24.41	23.17	23.60	485800
2002-04-01	23.49	24.11	23.00	23.73	455700
2002-04-02	23.55	23.65	23.10	23.14	217000
2002-04-03	23.08	23.73	22.60	22.90	693500
2002-04-04	22.75	23.30	22.56	23.06	623200
2002-04-05	23.06	23.55	22.98	23.18	739200
2002-04-08	23.07	23.27	22.50	23.20	349400
2002-04-09	23.24	23.44	22.50	22.76	473800
2002-04-10	22.62	22.90	22.28	22.67	750600
2002-04-11	22.31	22.70	21.30	22.14	494700
2002-04-12	22.30	23.50	22.25	23.39	452200
2002-04-15	23.24	23.86	22.95	23.49	544100
2002-04-16	23.81	25.25	23.80	24.91	690700
2002-04-17	24.94	25.31	24.74	25.04	610200
2002-04-18	24.24	26.03	24.11	25.42	721300
2002-04-19	25.55	26.20	25.35	25.85	253000
2002-04-22	25.25	25.61	24.96	25.50	380700
2002-04-23	25.51	26.49	25.33	25.72	617400
2002-04-24	25.75	26.34	24.84	25.01	447500
2002-04-25	24.85	25.31	24.37	25.29	392100
2002-04-26	25.25	25.76	23.58	23.78	515900
2002-04-29	23.75	24.22	23.16	23.67	415000
2002-04-30	24.00	25.04	24.00	24.99	538900
2002-05-01	24.72	25.74	23.89	25.20	667300
2002-05-02	25.37	25.68	23.98	24.49	370800
2002-05-03	24.50	24.50	23.76	24.03	376800
2002-05-06	24.04	24.50	23.41	23.42	617200
2002-05-07	23.42	23.74	21.85	21.94	1044500
2002-05-08	22.81	25.08	22.61	24.59	1267700
2002-05-09	24.42	25.05	23.59	23.60	327200
2002-05-10	23.58	23.80	22.46	22.87	464100
2002-05-13	23.00	25.00	22.94	24.82	546600
2002-05-14	25.37	27.30	25.30	26.96	1357600
2002-05-15	26.80	28.49	26.38	27.64	923000
2002-05-16	27.50	28.00	26.34	27.61	691900
2002-05-17	27.80	28.35	27.47	28.00	1109000
2002-05-20	27.95	27.96	26.78	27.34	837900
2002-05-21	27.20	27.54	26.42	26.53	419600
2002-05-22	26.42	27.08	26.10	26.90	441100
2002-05-23	27.05	27.20	25.71	26.65	868800
2002-05-24	26.50	26.50	25.66	25.83	326400
2002-05-28	25.85	26.19	25.00	26.15	786500
2002-05-29	24.61	24.90	21.71	22.44	2131600
2002-05-30	22.44	22.73	21.81	22.37	802600
2002-05-31	22.38	23.35	22.37	22.61	634500
2002-06-03	22.75	22.99	21.10	21.20	1012100
2002-06-04	20.54	21.27	19.44	20.94	1276900
2002-06-05	20.70	21.70	20.70	21.45	531300
2002-06-06	21.04	21.04	19.88	20.19	747300
2002-06-07	19.69	20.39	18.93	20.16	847700
2002-06-10	20.21	20.68	19.67	20.15	757100
2002-06-11	20.39	20.54	19.33	19.40	505600
2002-06-12	19.37	19.44	17.76	18.48	1136000
2002-06-13	18.30	18.66	17.50	18.02	487100
2002-06-14	17.50	18.23	16.40	17.93	1228200
2002-06-17	18.05	18.95	18.04	18.59	350900
2002-06-18	18.44	18.97	17.94	18.20	489600
2002-06-19	18.20	18.72	17.55	17.68	484800
2002-06-20	17.60	17.95	16.24	16.46	846100
2002-06-21	16.35	16.99	15.85	16.28	1004800
2002-06-24	16.25	17.10	15.96	16.72	629100
2002-06-25	16.95	17.05	15.42	15.54	451100
2002-06-26	15.19	16.75	14.59	16.50	1040600
2002-06-27	16.67	17.44	16.17	16.75	697700
2002-06-28	16.79	18.26	16.79	18.10	980800
2002-07-01	17.84	17.91	16.60	16.60	806800
2002-07-02	16.57	16.59	14.75	14.85	1206500
2002-07-03	14.84	15.51	14.68	15.15	775100
2002-07-05	15.19	15.71	14.91	15.07	827800
2002-07-08	15.28	15.40	14.63	14.68	887600
2002-07-09	14.80	14.83	14.45	14.45	392800
2002-07-10	14.42	14.54	13.35	13.49	487000
2002-07-11	13.51	14.05	12.90	13.33	1264900
2002-07-12	13.60	13.72	13.19	13.48	1226400
2002-07-15	13.45	13.89	13.22	13.78	905600
2002-07-16	13.86	16.48	13.76	15.38	1592800
2002-07-17	15.91	16.61	15.31	15.67	751000
2002-07-18	15.75	16.21	14.67	15.05	654200
2002-07-19	14.45	14.46	13.50	13.62	606000
2002-07-22	13.55	14.17	12.91	13.96	542200
2002-07-23	13.95	14.10	12.77	12.90	427300
2002-07-24	12.90	14.41	12.43	14.40	709500
2002-07-25	14.18	14.19	12.17	12.43	771300
2002-07-26	12.72	13.36	12.22	12.73	417200
2002-07-29	13.02	14.43	12.76	13.74	591700
2002-07-30	13.71	14.84	13.58	14.81	524800
2002-07-31	14.58	14.58	13.85	13.90	585400
2002-08-01	14.85	15.09	13.95	13.95	906800
2002-08-02	13.96	14.25	12.96	13.46	517800
2002-08-05	13.10	13.47	12.24	12.31	338700
2002-08-06	12.36	13.77	12.26	13.54	351900
2002-08-07	13.68	14.14	12.47	13.25	509200
2002-08-08	13.22	13.69	12.80	13.45	658400
2002-08-09	13.34	13.57	13.03	13.29	642700
2002-08-12	13.30	13.40	12.85	13.10	421500
2002-08-13	13.00	13.53	12.21	12.21	522600
2002-08-14	12.35	13.62	12.34	13.53	677800
2002-08-15	13.50	13.97	13.16	13.85	456700
2002-08-16	13.64	15.19	13.36	15.05	790300
2002-08-19	15.06	15.57	14.65	15.55	946700
2002-08-20	15.45	16.05	15.07	15.80	1830200
2002-08-21	15.91	16.78	15.75	16.36	1071800
2002-08-22	16.33	18.15	16.33	17.51	1040400
2002-08-23	17.48	17.50	16.12	16.12	846000
2002-08-26	16.16	16.79	15.32	15.98	1259400
2002-08-27	16.01	16.29	14.54	14.67	1450100
2002-08-28	14.25	14.95	14.10	14.35	1080600
2002-08-29	14.20	15.31	14.01	15.04	1365900
2002-08-30	14.98	15.06	14.26	14.62	739600
2002-09-03	14.35	14.35	13.67	13.95	1707200
2002-09-04	13.98	15.15	13.93	15.15	1810700
2002-09-05	14.59	15.05	14.43	14.64	1048000
2002-09-06	14.76	15.40	14.76	15.22	834600
2002-09-09	14.75	15.28	14.28	14.85	689200
2002-09-10	14.91	15.80	14.74	15.21	457900
2002-09-11	15.26	15.68	15.22	15.25	391600
2002-09-12	15.20	15.23	14.13	14.24	615400
2002-09-13	14.21	14.34	13.65	14.00	1644300
2002-09-16	14.00	14.00	13.00	13.25	452600
2002-09-17	13.60	14.05	12.82	12.90	521600
2002-09-18	12.48	12.80	11.81	12.24	803000
2002-09-19	12.29	12.30	10.91	11.09	2395600
2002-09-20	11.00	11.49	10.99	11.18	910500
2002-09-23	11.05	11.06	10.24	10.54	760600
2002-09-24	10.46	10.85	9.86	9.98	1349100
2002-09-25	9.98	10.85	9.98	10.83	1101500
2002-09-26	10.84	11.13	10.17	10.31	1063600
2002-09-27	10.15	10.67	9.86	9.92	791600
2002-09-30	9.85	9.85	9.15	9.25	896100
2002-10-01	9.35	9.78	9.17	9.53	753700
2002-10-02	9.54	9.97	9.15	9.46	1306600
2002-10-03	9.30	9.50	8.79	9.02	630300
2002-10-04	9.09	9.20	8.14	8.53	783600
2002-10-07	8.44	8.82	7.54	7.59	442800
2002-10-08	7.70	8.20	7.38	7.67	978300
2002-10-09	7.50	8.24	7.40	7.95	465100
2002-10-10	7.96	8.79	7.82	8.50	516800
2002-10-11	8.61	9.64	8.60	9.04	1008500
2002-10-14	8.97	9.34	8.59	9.21	420100
2002-10-15	9.55	10.19	9.53	9.89	772800
2002-10-16	9.75	9.76	8.69	8.73	544200
2002-10-17	9.00	10.08	8.98	9.47	786200
2002-10-18	9.35	9.76	9.06	9.51	327000
2002-10-21	9.56	10.60	9.13	10.47	415800
2002-10-22	9.89	10.34	9.51	10.10	888600
2002-10-23	9.95	10.60	9.89	10.47	464600
2002-10-24	9.19	11.05	8.91	10.42	1952900
2002-10-25	10.40	10.40	9.81	10.23	727600
2002-10-28	10.41	10.61	9.90	10.05	437900
2002-10-29	10.09	10.45	9.80	10.26	927300
2002-10-30	10.26	11.16	10.26	11.11	708700
2002-10-31	11.19	11.40	10.70	10.73	573800
2002-11-01	10.69	11.23	10.45	11.15	632300
2002-11-04	11.43	12.75	11.40	12.27	1860200
2002-11-05	12.23	12.23	11.35	11.96	811600
2002-11-06	11.90	13.10	11.81	12.92	1316700
2002-11-07	12.71	12.78	12.11	12.16	586700
2002-11-08	12.20	12.25	10.84	11.37	839000
2002-11-11	11.44	11.44	10.56	10.79	571500
2002-11-12	11.02	11.80	10.80	11.67	659300
2002-11-13	11.72	11.72	11.08	11.35	715500
2002-11-14	11.54	12.22	11.41	12.10	888700
2002-11-15	11.84	12.21	11.55	11.78	467800
2002-11-18	12.57	12.93	11.58	11.80	518600
2002-11-19	11.81	11.81	11.15	11.25	222000
2002-11-20	11.15	11.58	11.12	11.57	378900
2002-11-21	11.60	13.02	11.59	12.90	787400
2002-11-22	12.83	13.90	12.61	13.90	1331500
2002-11-25	13.95	14.77	13.84	14.68	884200
2002-11-26	14.50	14.78	14.10	14.27	910200
2002-11-27	14.40	15.34	14.31	15.30	754100
2002-11-29	15.51	15.59	15.09	15.21	198300
2002-12-02	15.49	15.76	15.21	15.61	637300
2002-12-03	15.22	15.25	14.49	14.51	515900
2002-12-04	13.76	13.85	13.20	13.74	1077500
2002-12-05	13.76	14.10	13.02	13.15	868100
2002-12-06	12.91	13.57	12.51	13.45	455100
2002-12-09	13.36	13.37	12.45	12.53	492000
2002-12-10	12.57	13.05	12.31	12.87	369900
2002-12-11	12.84	13.23	12.54	12.70	379700
2002-12-12	12.90	13.21	12.44	12.67	288300
2002-12-13	9.80	11.63	9.65	10.17	2805300
2002-12-16	9.96	10.19	9.34	10.01	1878600
2002-12-17	9.82	9.89	9.50	9.64	1524700
2002-12-18	9.48	9.75	8.95	9.05	1025100
2002-12-19	9.00	9.22	8.38	8.45	1433200
2002-12-20	8.49	8.89	8.22	8.54	776900
2002-12-23	8.37	8.82	8.29	8.54	540400
2002-12-24	8.55	8.92	8.29	8.71	257000
2002-12-26	8.68	9.14	8.60	8.81	701700
2002-12-27	8.76	9.05	8.65	8.73	332700
2002-12-30	8.68	8.98	8.55	8.80	302500
2002-12-31	8.59	9.23	8.57	8.78	596000
2003-01-02	8.93	9.43	8.85	9.41	508400
2003-01-03	9.35	9.45	8.95	9.04	478600
2003-01-06	8.95	9.54	8.92	9.33	515000
2003-01-07	9.40	9.57	9.02	9.20	896200
2003-01-08	9.10	9.24	8.90	9.10	861100
2003-01-09	9.17	9.83	9.17	9.81	1162100
2003-01-10	9.75	10.41	9.54	9.99	950200
2003-01-13	9.99	9.99	9.10	9.35	847700
2003-01-14	9.21	9.74	9.20	9.71	360500
2003-01-15	9.72	9.75	8.91	9.03	664800
2003-01-16	9.10	9.12	8.35	8.45	694400
2003-01-17	8.35	8.35	7.94	7.98	725900
2003-01-21	8.77	9.07	8.39	8.61	1645200
2003-01-22	8.51	8.94	8.40	8.55	508500
2003-01-23	8.71	9.14	8.61	8.90	405400
2003-01-24	8.89	9.68	8.89	9.28	1388300
2003-01-27	9.31	9.50	8.74	8.95	735300
2003-01-28	9.15	9.40	8.96	9.27	628900
2003-01-29	9.10	9.28	8.84	9.11	489800
2003-01-30	9.14	9.20	8.75	8.75	462300
2003-01-31	8.25	8.90	8.20	8.79	385300
2003-02-03	8.82	9.13	8.73	8.83	493200
2003-02-04	8.72	8.96	8.65	8.88	310500
2003-02-05	8.74	9.15	8.68	8.87	247000
2003-02-06	8.78	8.93	8.73	8.93	194700
2003-02-07	8.90	9.20	8.58	8.65	231500
2003-02-10	8.65	8.95	8.55	8.82	235400
2003-02-11	8.91	9.15	8.75	8.81	294800
2003-02-12	8.60	9.06	8.58	8.81	188200
2003-02-13	8.80	8.98	8.64	8.85	197200
2003-02-14	8.86	9.13	8.83	8.89	227900
2003-02-18	9.08	9.50	8.99	9.49	181100
2003-02-19	9.44	9.50	9.18	9.29	445500
2003-02-20	9.27	9.61	9.18	9.55	565800
2003-02-21	9.58	9.75	9.49	9.60	230900
2003-02-24	9.62	9.69	9.41	9.48	302900
2003-02-25	9.43	9.63	9.30	9.56	289400
2003-02-26	9.55	9.68	9.38	9.43	230300
2003-02-27	9.53	9.70	9.33	9.64	243100
2003-02-28	9.64	9.98	9.61	9.85	312800
2003-03-03	9.87	10.18	9.84	10.00	427400
2003-03-04	10.06	10.07	9.78	9.78	211700
2003-03-05	9.78	9.78	9.43	9.57	167000
2003-03-06	9.52	9.65	9.29	9.50	213700
2003-03-07	9.45	9.54	9.18	9.33	258800
2003-03-10	9.31	9.35	8.85	9.00	192600
2003-03-11	9.00	9.10	8.70	8.75	155700
2003-03-12	8.78	9.03	8.66	8.98	186600
2003-03-13	9.05	9.86	9.00	9.85	374300
2003-03-14	9.84	9.87	9.34	9.57	343600
2003-03-17	9.53	10.08	9.36	10.04	502500
2003-03-18	10.04	10.17	9.84	10.12	218600
2003-03-19	10.12	10.12	9.35	9.60	366000
2003-03-20	8.55	9.29	8.50	9.09	981200
2003-03-21	9.31	9.53	9.00	9.43	506700
2003-03-24	9.20	9.28	8.98	9.24	573200
2003-03-25	9.25	9.50	9.10	9.46	283500
2003-03-26	9.40	9.41	9.27	9.27	321500
2003-03-27	9.26	9.51	9.09	9.42	172700
2003-03-28	9.38	9.60	9.31	9.40	208700
2003-03-31	9.30	9.34	9.07	9.15	247700
2003-04-01	9.16	9.29	9.04	9.26	148100
2003-04-02	9.34	9.72	9.33	9.54	269000
2003-04-03	9.56	9.56	9.35	9.40	122300
2003-04-04	9.41	9.49	9.31	9.44	113300
2003-04-07	9.48	9.60	9.40	9.47	271000
2003-04-08	9.44	9.50	9.30	9.42	130000
2003-04-09	9.44	9.50	9.36	9.38	158400
2003-04-10	9.42	9.42	9.05	9.17	91200
2003-04-11	9.22	9.28	8.92	8.99	237000
2003-04-14	8.99	9.15	8.83	9.00	885900
2003-04-15	9.00	9.39	8.87	9.19	405700
2003-04-16	9.32	9.64	9.21	9.35	296300
2003-04-17	9.40	9.90	9.35	9.79	166400
2003-04-21	9.78	9.79	9.49	9.70	187500
2003-04-22	9.70	9.90	9.60	9.84	154900
2003-04-23	9.83	10.04	9.75	10.00	248600
2003-04-24	9.71	10.58	9.48	9.85	963000
2003-04-25	9.81	10.01	9.65	9.67	258200
2003-04-28	9.71	10.21	9.71	10.10	178100
2003-04-29	10.10	10.40	9.94	10.17	234200
2003-04-30	10.15	10.34	10.01	10.18	181200
2003-05-01	10.24	10.49	9.99	10.26	276000
2003-05-02	10.20	10.84	10.20	10.83	230600
2003-05-05	10.83	10.88	10.50	10.61	378600
2003-05-06	10.68	11.19	10.63	11.13	402200
2003-05-07	11.09	11.24	10.86	11.04	419500
2003-05-08	11.00	11.04	10.79	11.02	282600
2003-05-09	10.96	11.16	10.96	11.07	113300
2003-05-12	11.05	11.28	10.95	11.27	277100
2003-05-13	11.22	11.49	11.09	11.20	201300
2003-05-14	11.28	11.69	11.19	11.63	967500
2003-05-15	11.46	11.47	11.18	11.33	765400
2003-05-16	11.16	11.33	10.86	11.16	238300
2003-05-19	11.02	11.04	10.82	10.82	494300
2003-05-20	10.82	10.90	10.46	10.60	215300
2003-05-21	10.60	10.69	10.26	10.55	267100
2003-05-22	10.55	10.86	10.49	10.84	201500
2003-05-23	10.84	10.86	10.69	10.83	128700
2003-05-27	10.82	11.62	10.69	11.53	271000
2003-05-28	11.55	11.90	11.55	11.83	213500
2003-05-29	11.83	11.99	11.57	11.79	270700
2003-05-30	11.79	12.00	11.79	12.00	113100
2003-06-02	12.01	12.43	11.95	12.38	351200
2003-06-03	12.32	12.47	12.24	12.32	210400
2003-06-04	12.38	13.45	12.38	13.45	605900
2003-06-05	13.45	13.45	12.60	13.03	474400
2003-06-06	13.14	13.48	12.75	12.80	227200
2003-06-09	12.77	12.81	12.05	12.21	363400
2003-06-10	12.29	12.62	12.28	12.45	356700
2003-06-11	12.39	12.61	12.20	12.59	267400
2003-06-12	12.60	13.00	12.55	12.66	495200
2003-06-13	12.70	12.70	12.01	12.03	251000
2003-06-16	12.00	12.30	11.44	12.30	536900
2003-06-17	12.86	12.86	11.81	12.25	437100
2003-06-18	12.23	12.60	12.15	12.56	596700
2003-06-19	12.55	12.85	12.44	12.47	284900
2003-06-20	12.70	12.70	12.26	12.43	192600
2003-06-23	12.50	12.50	11.57	11.69	430900
2003-06-24	11.60	11.65	10.52	11.02	871200
2003-06-25	11.07	11.54	11.04	11.27	220400
2003-06-26	11.37	11.67	11.32	11.60	166100
2003-06-27	11.60	11.61	11.34	11.52	259400
2003-06-30	11.56	11.76	11.32	11.49	373100
2003-07-01	11.48	11.67	11.18	11.61	237200
2003-07-02	11.62	13.07	11.62	12.61	546000
2003-07-03	12.49	12.62	12.26	12.26	163200
2003-07-07	12.30	12.74	12.24	12.70	188200
2003-07-08	12.68	13.12	12.48	12.97	638700
2003-07-09	12.94	13.20	12.77	12.97	357800
2003-07-10	12.89	13.02	12.36	12.41	158800
2003-07-11	12.40	13.00	12.40	12.99	249400
2003-07-14	13.15	13.45	12.84	12.88	295400
2003-07-15	12.94	13.25	12.15	12.52	457300
2003-07-16	12.45	12.62	12.16	12.25	145700
2003-07-17	11.97	12.01	11.50	11.61	341800
2003-07-18	11.62	11.97	11.61	11.75	275800
2003-07-21	12.61	12.90	11.65	12.10	548000
2003-07-22	12.21	12.24	11.94	11.95	203200
2003-07-23	11.97	12.12	11.77	11.96	177700
2003-07-24	13.20	13.70	12.79	12.91	1218100
2003-07-25	13.03	13.66	12.89	13.53	411200
2003-07-28	13.66	14.49	13.62	14.32	538400
2003-07-29	14.31	14.56	13.98	14.12	552400
2003-07-30	14.13	14.35	13.94	14.23	259700
2003-07-31	14.39	14.75	14.29	14.43	253600
2003-08-01	14.30	14.75	14.14	14.15	232400
2003-08-04	14.12	14.24	13.78	14.03	282900
2003-08-05	14.09	14.24	13.59	13.63	236200
2003-08-06	13.56	13.65	13.35	13.39	176200
2003-08-07	13.44	13.59	13.23	13.29	181400
2003-08-08	13.35	13.57	13.20	13.21	238200
2003-08-11	13.26	13.59	13.21	13.37	146400
2003-08-12	13.42	14.05	13.42	14.03	116800
2003-08-13	14.13	14.13	13.74	13.81	164800
2003-08-14	13.82	14.22	13.81	14.16	183000
2003-08-15	14.13	14.36	13.91	13.91	57800
2003-08-18	13.93	14.61	13.93	14.50	286900
2003-08-19	14.44	15.76	14.41	15.70	1001300
2003-08-20	15.55	15.60	15.40	15.53	656300
2003-08-21	15.62	16.18	15.54	16.16	210800
2003-08-22	16.40	16.52	16.09	16.20	558200
2003-08-25	16.09	16.20	15.55	15.87	211200
2003-08-26	15.85	15.85	15.34	15.65	323900
2003-08-27	15.74	16.30	15.66	16.18	166000
2003-08-28	16.24	16.84	15.83	16.17	312800
2003-08-29	16.16	16.70	15.97	16.51	196000
2003-09-02	16.60	16.64	16.15	16.48	199800
2003-09-03	16.58	16.94	16.47	16.73	452700
2003-09-04	16.67	17.37	16.63	17.33	289100
2003-09-05	17.26	17.97	17.15	17.45	511600
2003-09-08	17.53	18.20	17.43	17.84	599200
2003-09-09	17.87	17.87	17.37	17.75	393300
2003-09-10	17.66	17.75	17.17	17.24	465600
2003-09-11	17.31	17.38	17.04	17.25	260200
2003-09-12	17.14	17.57	16.79	17.57	278200
2003-09-15	17.58	17.62	17.23	17.52	314900
2003-09-16	17.43	18.11	17.43	18.05	250200
2003-09-17	18.00	18.32	17.88	18.31	258900
2003-09-18	18.26	18.45	17.87	18.08	397300
2003-09-19	17.78	18.00	17.57	17.71	594600
2003-09-22	17.58	17.69	17.09	17.09	453100
2003-09-23	17.14	17.40	17.07	17.10	440300
2003-09-24	17.18	17.18	15.95	16.08	564600
2003-09-25	16.10	16.20	15.63	15.70	485600
2003-09-26	15.72	16.33	15.37	15.38	659300
2003-09-29	15.51	16.19	15.49	15.91	596100
2003-09-30	15.89	16.03	15.54	15.54	387400
2003-10-01	15.59	16.03	15.57	15.96	246000
2003-10-02	16.06	16.55	15.97	16.04	499400
2003-10-03	16.31	17.46	16.31	17.16	712900
2003-10-06	17.23	17.47	17.16	17.34	197500
2003-10-07	17.31	17.50	17.00	17.48	387400
2003-10-08	17.46	17.50	17.21	17.25	250900
2003-10-09	17.57	18.20	17.22	17.50	384200
2003-10-10	17.51	17.71	17.06	17.42	226400
2003-10-13	17.49	18.13	17.49	17.80	115000
2003-10-14	17.76	18.10	17.68	17.81	168000
2003-10-15	17.95	17.99	17.50	17.53	151100
2003-10-16	17.50	17.80	17.44	17.48	94700
2003-10-17	17.58	17.58	16.56	16.59	244200
2003-10-20	16.60	16.92	16.47	16.70	422500
2003-10-21	16.64	17.08	16.63	17.01	245900
2003-10-22	16.93	16.93	16.08	16.08	200000
2003-10-23	15.91	16.37	15.40	16.21	494200
2003-10-24	16.63	17.55	16.29	16.73	1408300
2003-10-27	17.00	17.28	16.83	16.91	513100
2003-10-28	17.21	17.60	17.08	17.60	456400
2003-10-29	17.50	18.19	17.50	18.09	306700
2003-10-30	18.30	18.37	17.61	17.88	267300
2003-10-31	17.90	18.09	17.29	17.35	182000
2003-11-03	17.36	18.17	17.35	17.94	317600
2003-11-04	17.85	19.26	17.78	18.37	857500
2003-11-05	18.35	18.71	17.61	18.59	379800
2003-11-06	18.89	19.29	18.53	19.29	331500
2003-11-07	19.25	19.63	19.11	19.52	453600
2003-11-10	19.55	19.60	18.87	18.87	595500
2003-11-11	18.70	18.84	18.39	18.72	326200
2003-11-12	18.73	19.45	18.73	19.45	288300
2003-11-13	19.40	19.44	19.02	19.05	317900
2003-11-14	19.07	19.24	18.19	18.25	338200
2003-11-17	18.17	18.32	17.43	17.89	349800
2003-11-18	17.98	18.48	17.55	17.62	179000
2003-11-19	17.71	17.97	17.41	17.95	242500
2003-11-20	17.43	17.83	17.20	17.34	356100
2003-11-21	18.44	18.44	17.30	17.50	181000
2003-11-24	17.67	17.96	17.46	17.89	295000
2003-11-25	17.89	17.91	17.41	17.50	350000
2003-11-26	17.65	18.27	17.39	18.16	276900
2003-11-28	18.10	18.31	17.73	17.94	80700
2003-12-01	17.92	18.43	17.82	18.24	182400
2003-12-02	18.25	18.31	17.75	17.75	213100
2003-12-03	17.89	18.21	17.25	17.29	202200
2003-12-04	17.26	17.61	16.95	17.40	272600
2003-12-05	17.04	17.09	16.61	16.75	284800
2003-12-08	16.75	17.10	16.38	16.47	233900
2003-12-09	16.51	16.60	15.71	15.75	301100
2003-12-10	15.85	15.99	15.30	15.61	226200
2003-12-11	15.66	16.68	15.65	16.68	251800
2003-12-12	16.57	16.80	16.30	16.73	236800
2003-12-15	17.19	17.34	16.56	16.67	384500
2003-12-16	16.62	16.74	15.79	16.49	434500
2003-12-17	16.32	16.37	15.73	16.01	324200
2003-12-18	16.04	17.12	15.89	17.12	503600
2003-12-19	16.88	17.06	16.50	16.64	235000
2003-12-22	16.71	16.99	16.55	16.98	240500
2003-12-23	17.00	17.21	16.80	17.20	189900
2003-12-24	17.20	17.20	17.00	17.00	74100
2003-12-26	17.00	17.05	16.84	16.84	26000
2003-12-29	16.82	17.30	16.81	17.21	315200
2003-12-30	17.23	17.67	16.76	17.59	198700
2003-12-31	17.60	17.76	17.03	17.17	191200
2004-01-02	17.37	17.60	17.18	17.43	140700
2004-01-05	17.57	17.89	17.41	17.65	294100
2004-01-06	17.64	17.81	17.40	17.73	293500
2004-01-07	17.71	18.40	17.71	18.39	373300
2004-01-08	18.44	19.04	18.28	18.81	327200
2004-01-09	18.57	19.05	18.37	18.65	456600
2004-01-12	18.69	19.63	18.69	19.20	624800
2004-01-13	19.27	19.64	19.18	19.43	404200
2004-01-14	19.48	20.16	19.43	20.12	478700
2004-01-15	19.98	20.40	19.74	20.35	608400
2004-01-16	22.50	24.47	21.75	23.47	3736700
2004-01-20	23.51	24.46	23.21	24.46	692500
2004-01-21	23.98	24.07	22.56	22.80	626900
2004-01-22	23.51	24.12	22.58	23.58	1001600
2004-01-23	23.72	23.78	22.66	23.05	348800
2004-01-26	23.03	23.22	22.78	23.03	725600
2004-01-27	22.93	23.19	22.26	22.42	519600
2004-01-28	22.55	23.00	21.22	21.37	512100
2004-01-29	21.78	22.04	20.86	21.34	528000
2004-01-30	21.39	21.95	21.07	21.67	440900
2004-02-02	21.76	22.36	21.00	21.16	494300
2004-02-03	21.00	21.17	20.68	21.05	465400
2004-02-04	21.02	21.02	19.90	19.98	420100
2004-02-05	20.13	20.45	19.81	20.26	425600
2004-02-06	20.30	21.35	20.26	21.30	332400
2004-02-09	21.38	21.56	21.09	21.29	390200
2004-02-10	21.32	21.57	21.00	21.50	229800
2004-02-11	21.40	21.69	21.12	21.45	326500
2004-02-12	21.71	21.96	21.25	21.29	255000
2004-02-13	21.44	22.23	20.90	21.00	330200
2004-02-17	21.26	21.64	21.19	21.50	351300
2004-02-18	21.50	21.55	21.01	21.07	282100
2004-02-19	21.34	21.70	20.34	20.52	243900
2004-02-20	20.92	20.92	19.76	20.04	276400
2004-02-23	20.20	20.29	18.98	19.17	473700
2004-02-24	19.33	19.33	18.69	18.95	449600
2004-02-25	18.94	19.13	18.65	19.00	319400
2004-02-26	18.96	19.26	18.70	19.00	849500
2004-02-27	19.00	19.48	19.00	19.13	382100
2004-03-01	19.11	19.73	19.05	19.73	214500
2004-03-02	19.66	20.03	19.49	19.78	516200
2004-03-03	19.75	19.86	19.33	19.42	265600
2004-03-04	19.40	19.94	19.29	19.71	321700
2004-03-05	19.55	19.82	19.31	19.49	373400
2004-03-08	19.45	19.65	17.87	17.99	831900
2004-03-09	18.00	18.18	16.93	17.23	556600
2004-03-10	17.64	17.64	16.37	16.47	584400
2004-03-11	16.15	17.05	16.15	16.53	910300
2004-03-12	16.80	17.72	16.78	17.67	885900
2004-03-15	17.42	17.51	16.49	16.60	612700
2004-03-16	17.14	17.22	16.43	16.84	796300
2004-03-17	18.46	18.65	17.98	18.10	1031000
2004-03-18	17.95	18.30	17.70	18.00	528300
2004-03-19	18.00	18.20	17.51	17.58	424000
2004-03-22	17.35	17.44	16.99	17.28	598700
2004-03-23	17.48	17.60	16.79	16.96	395200
2004-03-24	17.04	17.17	16.61	16.99	524100
2004-03-25	17.31	17.69	17.01	17.67	769700
2004-03-26	17.61	17.90	17.40	17.64	268000
2004-03-29	17.93	18.23	17.74	17.94	349100
2004-03-30	17.98	18.13	17.68	18.10	235000
2004-03-31	18.13	18.13	17.60	17.79	193800
2004-04-01	18.00	18.50	17.95	18.35	283100
2004-04-02	18.80	19.08	18.54	19.08	358000
2004-04-05	19.01	19.28	18.89	19.27	415300
2004-04-06	18.98	19.22	18.68	18.77	227700
2004-04-07	18.74	18.98	18.16	18.66	223700
2004-04-08	19.00	19.23	18.40	18.56	252300
2004-04-12	18.54	18.89	18.48	18.85	213600
2004-04-13	18.90	18.94	18.04	18.04	287100
2004-04-14	18.08	18.64	18.00	18.18	317300
2004-04-15	18.24	18.39	17.72	17.95	305400
2004-04-16	17.91	17.91	17.10	17.61	351100
2004-04-19	17.67	18.09	17.28	17.98	366600
2004-04-20	18.21	18.50	17.35	17.36	393100
2004-04-21	17.59	18.75	17.59	18.42	604700
2004-04-22	16.96	17.11	15.52	16.97	3032100
2004-04-23	17.02	17.25	16.32	16.75	710800
2004-04-26	16.70	16.79	16.45	16.48	654900
2004-04-27	16.55	16.74	16.00	16.35	630200
2004-04-28	16.21	16.28	15.37	15.56	464100
2004-04-29	15.46	15.81	14.62	15.14	626500
2004-04-30	15.23	15.25	14.31	14.37	629300
2004-05-03	14.57	15.15	14.09	14.52	1134700
2004-05-04	14.60	15.53	14.42	15.25	752400
2004-05-05	15.28	15.40	14.97	14.97	404800
2004-05-06	14.85	15.09	14.61	14.72	688200
2004-05-07	14.60	14.90	14.13	14.20	601800
2004-05-10	14.04	14.19	13.39	13.89	709900
2004-05-11	14.21	14.34	13.89	14.09	457400
2004-05-12	14.14	14.67	13.65	14.54	905700
2004-05-13	14.61	14.71	14.05	14.17	808300
2004-05-14	14.22	14.22	13.57	13.75	850300
2004-05-17	13.35	13.69	13.11	13.26	688100
2004-05-18	13.55	13.91	13.49	13.85	454100
2004-05-19	14.20	14.44	13.72	13.83	323100
2004-05-20	13.90	13.91	13.49	13.56	252200
2004-05-21	13.70	13.93	13.61	13.80	399500
2004-05-24	14.07	14.22	13.65	13.93	368100
2004-05-25	14.05	14.44	13.78	14.27	539000
2004-05-26	14.38	14.84	14.24	14.83	379300
2004-05-27	14.86	14.91	14.32	14.67	319500
2004-05-28	14.69	14.83	14.55	14.69	136600
2004-06-01	14.60	15.04	14.59	14.91	364400
2004-06-02	14.91	15.16	14.47	14.55	335500
2004-06-03	14.46	14.46	13.97	13.99	305000
2004-06-04	14.37	14.70	14.30	14.34	274700
2004-06-07	14.39	14.71	14.39	14.70	209000
2004-06-08	14.57	14.66	14.22	14.32	154300
2004-06-09	14.25	14.26	13.85	13.91	582100
2004-06-10	13.94	14.13	13.70	13.93	316200
2004-06-14	13.58	13.68	13.26	13.30	297600
2004-06-15	13.54	14.05	13.49	13.99	398000
2004-06-16	14.10	14.11	13.50	13.78	324000
2004-06-17	13.47	13.50	12.60	12.90	776500
2004-06-18	12.48	13.40	12.40	13.00	616800
2004-06-21	13.04	13.07	12.57	12.59	301900
2004-06-22	12.55	12.76	12.35	12.69	510800
2004-06-23	12.59	12.77	12.43	12.69	1328800
2004-06-24	12.68	13.00	12.61	12.70	1008300
2004-06-25	12.75	12.96	12.62	12.89	816100
2004-06-28	13.00	13.10	12.83	13.00	671300
2004-06-29	12.91	13.31	12.91	13.26	769500
2004-06-30	13.29	13.65	13.28	13.50	698100
2004-07-01	13.50	13.50	12.30	12.30	1209700
2004-07-02	12.45	12.45	12.03	12.04	401700
2004-07-06	12.04	12.14	11.38	11.57	545000
2004-07-07	11.47	11.83	11.34	11.39	397700
2004-07-08	11.33	11.50	11.05	11.05	447100
2004-07-09	11.10	11.44	11.00	11.20	524600
2004-07-12	11.06	11.19	10.54	10.70	883300
2004-07-13	10.67	10.88	10.67	10.79	1087400
2004-07-14	10.75	11.62	10.73	10.87	1023500
2004-07-15	10.46	10.80	10.40	10.52	786800
2004-07-16	10.58	10.75	10.38	10.38	582200
2004-07-19	10.40	10.63	10.30	10.42	413700
2004-07-20	10.42	10.78	10.29	10.78	842600
2004-07-21	10.97	11.09	10.30	10.47	1233400
2004-07-22	10.45	11.20	10.30	11.10	1701400
2004-07-23	11.14	11.19	10.43	10.66	723200
2004-07-26	10.70	11.01	10.25	10.37	476100
2004-07-27	10.45	10.75	10.35	10.69	258500
2004-07-28	10.69	10.69	10.06	10.30	300400
2004-07-29	10.46	10.78	10.39	10.77	392700
2004-07-30	10.61	11.24	10.40	11.21	691800
2004-08-02	11.30	11.88	11.13	11.60	1001000
2004-08-03	11.52	11.59	10.82	11.04	785100
2004-08-04	10.96	11.55	10.92	11.28	549700
2004-08-05	11.29	11.40	10.90	10.92	641600
2004-08-06	10.79	10.91	10.61	10.76	436900
2004-08-09	10.84	10.92	10.65	10.87	340600
2004-08-10	10.98	11.27	10.83	11.21	346700
2004-08-11	10.79	10.82	10.24	10.64	686500
2004-08-12	10.54	10.54	10.09	10.16	386600
2004-08-13	10.09	10.43	9.95	10.00	474200
2004-08-16	10.00	10.33	9.95	10.33	427400
2004-08-17	10.55	10.75	10.43	10.58	336000
2004-08-18	10.46	11.10	10.25	11.05	416200
2004-08-19	12.00	12.00	10.92	11.19	696300
2004-08-20	11.25	11.84	11.15	11.80	261500
2004-08-23	11.86	11.88	11.52	11.59	153200
2004-08-24	11.75	11.89	11.33	11.44	189400
2004-08-25	11.51	11.82	11.29	11.71	209800
2004-08-26	11.74	11.80	11.57	11.74	198200
2004-08-27	11.71	12.15	11.69	12.15	292800
2004-08-30	12.06	12.08	11.46	11.46	234300
2004-08-31	11.52	11.87	11.44	11.79	286300
2004-09-01	11.80	12.33	11.65	11.84	376900
2004-09-02	11.80	12.19	11.78	12.04	536500
2004-09-03	11.94	12.02	11.26	11.27	351600
2004-09-07	11.40	11.71	11.35	11.59	223100
2004-09-08	11.56	11.89	11.43	11.43	295900
2004-09-09	11.60	12.00	11.56	11.86	326500
2004-09-10	11.87	12.22	11.72	12.18	496800
2004-09-13	11.75	11.98	11.50	11.83	1212900
2004-09-14	11.74	11.87	11.20	11.29	924400
2004-09-15	10.56	10.80	10.27	10.68	1212500
2004-09-16	10.64	10.97	10.64	10.86	619400
2004-09-17	11.00	11.26	10.49	10.75	560900
2004-09-20	10.71	10.95	10.58	10.64	471400
2004-09-21	10.52	11.04	10.52	10.99	414800
2004-09-22	10.85	11.61	10.83	11.35	1161000
2004-09-23	10.90	11.24	10.80	11.05	654800
2004-09-24	11.21	11.29	11.05	11.10	566300
2004-09-27	11.02	11.05	10.75	10.83	413400
2004-09-28	10.87	10.93	10.74	10.86	351100
2004-09-29	10.80	11.26	10.80	11.15	252300
2004-09-30	11.11	11.21	11.01	11.04	340100
2004-10-01	11.12	11.81	11.12	11.80	325300
2004-10-04	11.89	12.11	11.80	11.98	352200
2004-10-05	12.05	12.19	11.83	12.01	187300
2004-10-06	12.01	12.16	11.73	12.15	139500
2004-10-07	12.05	12.14	11.66	11.80	344600
2004-10-08	11.63	11.67	11.29	11.33	375900
2004-10-11	11.29	11.41	11.20	11.41	170100
2004-10-12	11.14	11.52	11.09	11.34	176000
2004-10-13	11.61	11.78	11.49	11.60	355500
2004-10-14	11.60	11.60	11.25	11.39	579800
2004-10-15	11.48	11.52	11.26	11.36	418700
2004-10-18	11.36	11.70	11.21	11.65	164700
2004-10-19	11.60	11.90	11.43	11.58	245400
2004-10-20	11.64	11.77	11.45	11.64	279400
2004-10-21	11.64	11.91	11.50	11.87	339900
2004-10-22	11.93	11.95	11.43	11.54	244300
2004-10-25	11.39	11.72	11.38	11.61	203600
2004-10-26	11.69	11.69	11.05	11.24	477500
2004-10-27	11.29	11.90	11.29	11.90	367400
2004-10-28	11.91	12.40	11.68	12.11	362800
2004-10-29	12.16	12.63	12.12	12.39	396400
2004-11-01	12.39	12.69	12.30	12.52	453900
2004-11-02	12.50	13.28	12.50	12.95	390000
2004-11-03	13.45	13.56	12.65	12.86	702500
2004-11-04	12.86	13.19	12.78	13.19	446400
2004-11-05	13.30	13.70	13.23	13.50	481200
2004-11-08	14.10	14.29	13.73	13.99	1152900
2004-11-09	13.99	14.10	13.90	13.97	403200
2004-11-10	14.08	14.09	13.73	13.81	370800
2004-11-11	13.81	14.04	13.80	14.03	302500
2004-11-12	14.03	14.23	13.91	14.22	257700
2004-11-15	14.19	14.19	13.89	14.05	609800
2004-11-16	14.11	14.19	13.87	14.02	342400
2004-11-17	14.05	14.51	14.05	14.31	392000
2004-11-18	14.41	14.54	14.18	14.54	623800
2004-11-19	14.29	14.50	13.86	13.90	308200
2004-11-22	13.80	14.09	13.70	14.00	272400
2004-11-23	13.99	14.05	13.64	13.95	294000
2004-11-24	14.00	14.05	13.85	13.99	183000
2004-11-26	14.00	14.01	13.90	13.93	84400
2004-11-29	14.00	14.25	13.76	14.12	333500
2004-11-30	14.06	14.08	13.73	13.75	391100
2004-12-01	13.82	14.34	13.77	14.23	588400
2004-12-02	13.75	14.29	13.38	13.61	896200
2004-12-03	13.76	14.04	13.50	13.98	412600
2004-12-06	13.89	13.93	13.47	13.56	404600
2004-12-07	13.56	13.64	13.02	13.08	359500
2004-12-08	13.24	13.27	12.87	12.96	360300
2004-12-09	12.75	12.77	12.39	12.70	423200
2004-12-10	12.57	12.79	12.50	12.62	233400
2004-12-13	12.82	12.82	12.50	12.72	427200
2004-12-14	12.60	12.94	12.60	12.87	350300
2004-12-15	12.80	13.10	12.78	12.85	447700
2004-12-16	12.76	13.14	12.70	12.80	707800
2004-12-17	12.67	12.87	12.63	12.66	421200
2004-12-20	12.58	13.04	12.57	12.73	426200
2004-12-21	12.67	13.02	12.67	12.73	395400
2004-12-22	12.66	12.78	12.57	12.62	433700
2004-12-23	12.68	12.96	12.66	12.83	193800
2004-12-27	12.97	13.01	12.57	12.72	216100
2004-12-28	12.65	13.00	12.65	13.00	296600
2004-12-29	12.90	13.07	12.89	12.96	339200
2004-12-30	12.92	13.08	12.92	13.05	232500
2004-12-31	12.97	13.24	12.95	13.01	188400
2005-01-03	12.90	13.07	11.88	11.99	962200
2005-01-04	11.75	11.84	10.99	11.19	1257700
2005-01-05	11.19	11.37	10.85	10.93	850600
2005-01-06	11.00	11.02	10.60	10.62	617800
2005-01-07	10.86	11.03	10.58	10.87	945700
2005-01-10	10.68	11.00	10.67	10.75	365300
2005-01-11	10.77	10.77	10.50	10.50	289600
2005-01-12	10.69	10.69	10.37	10.63	273500
2005-01-13	10.65	10.72	10.46	10.48	261200
2005-01-14	10.46	10.74	10.46	10.72	364700
2005-01-18	10.79	10.79	10.52	10.77	246600
2005-01-19	11.44	11.79	10.97	11.09	854600
2005-01-20	10.98	11.14	10.89	10.96	602700
2005-01-21	11.10	11.10	10.72	10.82	879900
2005-01-24	10.85	10.98	10.57	10.59	450500
2005-01-25	10.80	11.12	10.77	10.93	542900
2005-01-26	11.30	11.45	10.82	11.11	421300
2005-01-27	11.44	11.52	11.20	11.47	565400
2005-01-28	11.42	11.46	11.15	11.31	706000
2005-01-31	11.45	11.62	11.42	11.52	275100
2005-02-01	11.45	11.56	11.27	11.40	231000
2005-02-02	11.39	11.50	11.24	11.34	144700
2005-02-03	11.24	11.34	10.94	11.04	208700
2005-02-04	11.00	11.47	11.00	11.40	162000
2005-02-07	11.47	11.50	11.17	11.26	180100
2005-02-08	11.31	11.64	11.31	11.61	226500
2005-02-09	11.69	11.69	11.10	11.24	269400
2005-02-10	11.32	11.33	10.99	11.08	288200
2005-02-11	11.09	11.09	10.71	10.86	614000
2005-02-14	10.88	10.88	10.65	10.75	242100
2005-02-15	10.75	10.89	10.46	10.61	566200
2005-02-16	10.56	10.69	10.52	10.60	595900
2005-02-17	10.61	10.61	10.29	10.45	880700
2005-02-18	10.51	10.61	10.36	10.53	598400
2005-02-22	10.50	10.60	10.28	10.33	896100
2005-02-23	10.43	10.50	10.31	10.36	633100
2005-02-24	10.29	10.48	10.13	10.43	232300
2005-02-25	10.48	10.85	10.37	10.83	303600
2005-02-28	10.72	11.01	10.51	10.60	233000
2005-03-01	10.59	10.94	10.58	10.74	226600
2005-03-02	10.56	10.72	10.52	10.57	202600
2005-03-03	10.67	10.76	10.50	10.71	204500
2005-03-04	10.85	11.12	10.79	10.96	325400
2005-03-07	10.97	11.25	10.97	11.10	317500
2005-03-08	11.19	11.31	10.91	11.03	241200
2005-03-09	10.95	11.25	10.93	11.09	315400
2005-03-10	11.20	11.25	11.11	11.23	455900
2005-03-11	11.26	11.31	11.11	11.21	371700
2005-03-14	11.25	11.34	11.20	11.33	355400
2005-03-15	11.35	11.44	11.25	11.25	360300
2005-03-16	11.17	11.39	11.06	11.26	314500
2005-03-17	11.18	11.41	11.18	11.29	323100
2005-03-18	11.26	11.43	11.10	11.38	711900
2005-03-21	11.31	11.55	11.31	11.48	226800
2005-03-22	11.47	11.50	11.24	11.35	334300
2005-03-23	11.30	11.57	11.30	11.43	241100
2005-03-24	11.54	11.54	11.33	11.37	240400
2005-03-28	11.48	11.48	11.30	11.39	261900
2005-03-29	11.40	11.51	11.29	11.38	494400
2005-03-30	11.49	11.58	11.40	11.57	159700
2005-03-31	11.45	11.52	11.33	11.51	320500
2005-04-01	11.56	11.68	11.34	11.39	373300
2005-04-04	11.36	11.74	11.27	11.71	350400
2005-04-05	11.82	11.88	11.69	11.69	392900
2005-04-06	11.82	11.88	11.62	11.67	288000
2005-04-07	11.60	11.74	11.50	11.59	176600
2005-04-08	11.56	11.59	11.09	11.13	655800
2005-04-11	11.13	11.15	10.73	10.76	530900
2005-04-12	10.71	11.01	10.55	10.97	373600
2005-04-13	10.92	10.98	10.46	10.47	274500
2005-04-14	10.42	10.91	10.42	10.77	614200
2005-04-15	10.81	10.81	10.02	10.09	604800
2005-04-18	10.29	10.45	10.09	10.29	488400
2005-04-19	10.35	10.64	10.31	10.59	373000
2005-04-20	10.67	10.71	10.26	10.27	294900
2005-04-21	10.25	10.84	10.22	10.74	265100
2005-04-22	10.71	10.71	10.32	10.47	267600
2005-04-25	10.59	10.67	10.42	10.63	150700
2005-04-26	10.52	10.90	10.39	10.78	321000
2005-04-27	10.65	10.70	10.33	10.42	321600
2005-04-28	10.76	12.33	10.72	11.72	2383900
2005-04-29	11.79	12.24	11.54	12.11	768900
2005-05-02	12.05	12.25	11.64	11.87	578300
2005-05-03	11.86	12.37	11.75	12.26	463500
2005-05-04	12.25	12.37	12.00	12.22	305100
2005-05-05	12.26	12.49	12.06	12.30	201700
2005-05-06	12.39	12.40	12.24	12.31	146700
2005-05-09	12.25	12.45	12.19	12.45	147200
2005-05-10	12.42	12.42	12.11	12.23	166700
2005-05-11	12.28	12.44	11.97	12.33	197900
2005-05-12	12.30	12.66	12.28	12.45	310000
2005-05-13	12.36	12.85	12.25	12.50	240500
2005-05-16	12.39	12.66	12.25	12.59	242500
2005-05-17	12.50	12.81	12.43	12.75	182200
2005-05-18	12.73	13.15	12.73	13.14	256000
2005-05-19	13.02	13.36	13.00	13.18	172900
2005-05-20	13.19	13.20	12.79	13.03	164000
2005-05-23	12.91	13.50	12.91	13.44	210800
2005-05-24	13.45	13.54	13.37	13.49	133700
2005-05-25	13.36	13.52	13.21	13.25	198200
2005-05-26	13.40	13.66	13.33	13.65	98100
2005-05-27	13.53	13.66	13.37	13.53	73400
2005-05-31	13.47	13.84	13.47	13.77	585400
2005-06-01	13.60	14.13	13.60	13.79	403300
2005-06-02	13.63	14.10	13.63	13.87	219000
2005-06-03	13.81	13.91	13.30	13.70	348000
2005-06-06	13.77	13.78	13.57	13.76	130800
2005-06-07	13.72	14.13	13.69	13.69	145900
2005-06-08	13.78	13.83	13.60	13.63	172900
2005-06-09	13.75	14.24	13.57	14.24	201500
2005-06-10	14.29	14.40	14.12	14.30	171300
2005-06-13	14.40	14.57	14.16	14.39	204000
2005-06-14	14.39	14.53	14.12	14.36	246600
2005-06-15	14.28	14.47	14.09	14.45	190300
2005-06-16	14.47	14.59	14.24	14.59	222900
2005-06-17	14.65	14.99	14.40	14.47	764500
2005-06-20	14.34	14.56	14.26	14.27	143000
2005-06-21	14.19	14.37	14.14	14.23	281200
2005-06-22	14.38	14.75	14.34	14.70	143700
2005-06-23	14.67	14.67	14.07	14.09	209200
2005-06-24	14.00	14.06	13.43	13.50	449900
2005-06-27	13.50	13.65	13.33	13.55	306500
2005-06-28	13.58	14.29	13.58	14.29	309200
2005-06-29	14.35	14.41	14.16	14.29	231500
2005-06-30	14.37	14.54	14.23	14.23	252400
2005-07-01	14.30	14.68	14.20	14.65	332200
2005-07-05	14.55	15.00	14.50	14.61	427700
2005-07-06	14.50	14.68	14.35	14.45	654200
2005-07-07	13.50	14.04	13.50	13.82	587900
2005-07-08	13.89	14.41	13.80	14.34	303800
2005-07-11	14.28	14.81	14.28	14.78	299300
2005-07-12	14.81	15.14	14.68	14.92	189900
2005-07-13	14.93	15.21	14.73	14.89	277500
2005-07-14	14.96	15.06	14.76	14.77	253600
2005-07-15	14.70	14.90	14.58	14.65	216000
2005-07-18	14.65	14.86	14.40	14.47	151300
2005-07-19	14.51	14.75	14.50	14.70	245700
2005-07-20	14.66	14.83	14.61	14.75	435300
2005-07-21	14.75	14.81	14.30	14.35	350800
2005-07-22	14.30	14.43	13.92	14.15	316200
2005-07-25	14.15	14.49	14.08	14.11	397800
2005-07-26	14.23	14.41	14.11	14.15	312800
2005-07-27	14.10	14.25	13.77	13.77	346600
2005-07-28	14.75	14.99	14.52	14.79	927000
2005-07-29	14.79	14.88	14.36	14.43	444600
2005-08-01	14.47	14.65	14.44	14.44	442800
2005-08-02	14.55	14.75	14.49	14.62	506300
2005-08-03	14.60	14.68	14.36	14.38	343700
2005-08-04	14.75	14.88	14.32	14.42	936500
2005-08-05	14.40	14.74	14.32	14.52	338900
2005-08-08	14.65	14.79	14.46	14.50	222100
2005-08-09	14.41	14.56	14.30	14.42	188000
2005-08-10	14.63	14.75	14.17	14.33	278300
2005-08-11	14.33	14.76	14.24	14.51	220200
2005-08-12	14.47	14.61	14.08	14.49	242500
2005-08-15	14.42	14.80	14.21	14.70	234700
2005-08-16	14.72	14.76	14.32	14.37	225100
2005-08-17	14.29	14.59	14.25	14.43	170500
2005-08-18	14.41	14.42	14.06	14.16	168800
2005-08-19	14.12	14.67	14.05	14.64	411900
2005-08-22	14.66	15.05	14.59	15.04	592500
2005-08-23	15.14	15.90	14.95	15.72	871400
2005-08-24	15.67	16.16	15.60	16.01	495800
2005-08-25	16.04	16.30	15.96	16.02	590400
2005-08-26	16.06	16.10	15.63	15.78	369500
2005-08-29	15.78	16.32	15.63	16.05	285800
2005-08-30	15.94	16.36	15.90	16.22	331700
2005-08-31	16.26	17.08	16.13	17.08	527900
2005-09-01	17.16	17.93	16.01	16.47	1767900
2005-09-02	16.54	16.75	16.07	16.23	468000
2005-09-06	16.20	16.87	16.20	16.77	446100
2005-09-07	16.90	16.93	16.50	16.80	311600
2005-09-08	16.80	17.00	16.62	16.85	189200
2005-09-09	16.97	17.12	16.93	16.98	371900
2005-09-12	16.95	17.22	16.86	17.08	318000
2005-09-13	17.01	17.37	16.95	17.04	242200
2005-09-14	17.00	17.30	16.85	16.92	181100
2005-09-15	16.97	17.08	16.75	16.89	246700
2005-09-16	16.94	17.00	16.80	16.93	613400
2005-09-19	16.98	17.05	16.81	16.95	399300
2005-09-20	17.02	17.40	16.86	16.99	347000
2005-09-21	16.90	17.12	16.64	16.72	274300
2005-09-22	16.79	16.97	16.42	16.52	577100
2005-09-23	16.76	17.16	16.74	16.79	990100
2005-09-26	16.80	17.00	16.23	16.64	659100
2005-09-27	16.71	16.75	16.20	16.30	497600
2005-09-28	16.44	17.15	16.29	16.94	416600
2005-09-29	16.97	17.60	16.86	17.26	340700
2005-09-30	17.24	17.26	16.85	17.09	274600
2005-10-03	17.01	17.85	16.97	17.65	474300
2005-10-04	17.80	17.99	17.19	17.23	321500
2005-10-05	17.30	17.47	16.77	17.13	346900
2005-10-06	17.25	17.30	16.81	16.95	306000
2005-10-07	17.03	17.45	17.00	17.12	190900
2005-10-10	17.24	17.49	17.18	17.35	384700
2005-10-11	17.43	17.48	16.61	16.66	416400
2005-10-12	16.54	16.94	16.09	16.78	494800
2005-10-13	16.74	17.55	16.67	17.41	339600
2005-10-14	17.50	17.50	17.01	17.03	305600
2005-10-17	17.12	17.38	16.86	17.25	176600
2005-10-18	17.47	17.47	16.82	17.17	243700
2005-10-19	17.20	17.74	16.96	17.68	458200
2005-10-20	17.65	17.78	16.81	17.00	448000
2005-10-21	17.03	17.37	17.03	17.13	357800
2005-10-24	17.19	17.67	17.19	17.64	298000
2005-10-25	17.59	17.61	16.88	17.11	367500
2005-10-26	16.99	17.18	16.61	16.73	326100
2005-10-27	16.68	16.97	16.36	16.80	304600
2005-10-28	16.85	17.28	16.77	17.19	204600
2005-10-31	17.24	18.04	17.24	17.67	351800
2005-11-01	17.60	17.72	17.33	17.60	188600
2005-11-02	17.46	17.97	17.38	17.94	283400
2005-11-03	18.00	18.59	17.69	17.73	573500
2005-11-04	18.36	20.20	18.27	19.99	1789000
2005-11-07	20.15	20.67	18.97	19.14	1217400
2005-11-08	19.04	20.03	19.03	19.71	813200
2005-11-09	19.73	20.44	19.57	19.99	787100
2005-11-10	19.50	19.50	18.55	18.85	923100
2005-11-11	18.97	19.43	18.77	19.39	451300
2005-11-14	19.59	20.29	19.52	19.71	544700
2005-11-15	19.70	19.73	19.29	19.44	587200
2005-11-16	19.45	19.78	19.25	19.29	515500
2005-11-17	19.46	20.10	19.37	20.10	450900
2005-11-18	20.20	20.45	19.99	20.30	472300
2005-11-21	20.21	20.87	20.10	20.67	505400
2005-11-22	20.82	20.82	20.41	20.48	400700
2005-11-23	20.39	20.94	20.21	20.83	343900
2005-11-25	20.95	20.95	20.44	20.59	114000
2005-11-28	20.68	20.94	20.37	20.72	470600
2005-11-29	20.74	21.00	20.40	20.85	458900
2005-11-30	20.80	21.50	20.71	21.50	509900
2005-12-01	21.65	22.55	21.53	22.37	820900
2005-12-02	22.24	22.37	21.84	22.26	399000
2005-12-05	22.10	22.32	21.67	22.31	407500
2005-12-06	22.24	22.81	22.13	22.72	537300
2005-12-07	21.61	22.28	21.12	21.31	1159200
2005-12-08	21.30	21.83	20.87	21.72	661900
2005-12-09	21.82	22.68	21.70	22.64	598900
2005-12-12	22.64	22.81	21.61	22.09	425400
2005-12-13	21.96	22.41	21.94	22.05	267800
2005-12-14	21.92	22.56	21.92	22.28	195800
2005-12-15	22.24	22.39	21.72	22.22	330400
2005-12-16	22.18	22.38	21.99	22.16	504300
2005-12-19	22.22	22.24	21.90	21.91	320500
2005-12-20	22.07	22.20	21.79	21.96	315200
2005-12-21	21.86	22.17	21.81	22.04	385800
2005-12-22	22.16	22.90	22.14	22.75	352700
2005-12-23	22.97	23.30	22.88	23.26	258500
2005-12-27	23.31	23.50	22.67	22.89	409200
2005-12-28	22.80	22.94	22.60	22.63	266700
2005-12-29	22.55	22.91	22.45	22.84	349300
2005-12-30	22.84	23.19	22.45	22.74	354300
2006-01-03	22.93	24.47	22.84	24.36	941000
2006-01-04	24.45	24.53	23.66	23.80	931000
2006-01-05	23.89	23.96	23.42	23.94	904100
2006-01-06	23.92	25.09	23.80	24.83	755000
2006-01-09	23.41	24.15	21.94	22.50	1990000
2006-01-10	22.03	23.90	22.03	23.72	1056100
2006-01-11	23.44	24.06	23.31	23.81	748500
2006-01-12	23.71	24.20	23.64	23.84	395100
2006-01-13	23.94	24.19	23.57	23.63	438500
2006-01-17	23.40	23.60	23.16	23.27	786300
2006-01-18	23.10	23.22	22.53	23.06	1118900
2006-01-19	23.27	23.68	23.27	23.40	926800
2006-01-20	23.40	23.42	22.79	22.89	618400
2006-01-23	23.00	23.88	22.95	23.78	718200
2006-01-24	23.84	24.26	23.59	23.91	724200
2006-01-25	24.09	24.09	23.18	23.48	826700
2006-01-26	27.00	32.30	27.00	30.79	4101200
2006-01-27	29.85	30.75	27.70	28.11	2644700
2006-01-30	28.12	29.04	28.00	28.40	1016600
2006-01-31	28.64	29.14	27.95	28.31	792200
2006-02-01	28.10	29.12	28.09	28.69	895600
2006-02-02	28.69	28.75	27.70	27.77	511000
2006-02-03	27.78	28.47	27.67	28.23	446400
2006-02-06	28.23	29.27	27.39	28.57	1059200
2006-02-07	28.56	28.82	27.76	28.00	787000
2006-02-08	28.07	28.84	27.90	28.60	412400
2006-02-09	28.76	29.43	28.41	28.45	602200
2006-02-10	28.54	28.83	27.98	28.76	669800
2006-02-13	28.80	29.98	28.66	29.71	1158200
2006-02-14	29.80	30.40	28.86	29.24	635300
2006-02-15	29.12	29.95	29.12	29.74	491200
2006-02-16	29.98	30.15	29.57	29.90	648200
2006-02-17	29.72	29.72	28.45	29.04	844800
2006-02-21	29.21	29.93	29.06	29.65	683100
2006-02-22	29.95	31.34	29.95	30.93	989400
2006-02-23	31.48	33.95	31.34	33.38	1874900
2006-02-24	33.07	34.12	32.82	33.87	1147700
2006-02-27	33.93	34.80	33.69	34.35	791200
2006-02-28	34.22	34.63	33.40	33.56	914900
2006-03-01	33.78	35.00	33.71	34.99	748800
2006-03-02	34.95	34.95	34.05	34.60	588900
2006-03-03	34.40	34.86	34.03	34.38	490600
2006-03-06	34.30	34.80	33.82	33.92	682000
2006-03-07	33.79	34.56	33.15	34.26	583900
2006-03-08	34.32	35.65	33.95	35.42	845100
2006-03-09	35.31	35.84	34.74	35.09	571200
2006-03-10	34.97	36.00	34.83	35.78	395400
2006-03-13	36.00	36.63	35.73	36.03	638900
2006-03-14	35.81	37.24	35.54	36.50	717700
2006-03-15	36.64	36.86	36.06	36.85	687400
2006-03-16	37.04	37.65	36.78	37.13	457600
2006-03-17	37.28	37.75	36.32	37.48	823000
2006-03-20	37.42	38.00	37.19	37.82	423800
2006-03-21	37.68	38.13	36.70	37.09	745000
2006-03-22	37.04	37.95	36.79	37.87	515100
2006-03-23	37.86	38.00	37.36	37.60	574300
2006-03-24	37.77	38.70	37.56	38.55	488000
2006-03-27	38.39	38.56	37.55	38.10	416700
2006-03-28	38.03	38.21	37.08	37.24	409500
2006-03-29	36.25	38.17	35.20	38.02	1263100
2006-03-30	38.00	38.48	37.44	37.53	464000
2006-03-31	37.50	37.72	36.92	37.57	397400
2006-04-03	37.67	38.54	37.58	37.88	760900
2006-04-04	38.07	38.20	37.24	37.83	700400
2006-04-05	37.99	38.98	37.77	38.91	798400
2006-04-06	38.73	39.64	38.33	39.30	615800
2006-04-07	39.57	39.80	38.02	38.38	518400
2006-04-10	38.20	38.63	37.83	38.18	606100
2006-04-11	38.17	38.53	37.63	38.13	655400
2006-04-12	37.95	38.75	37.70	38.67	393500
2006-04-13	38.47	39.22	37.90	38.62	370200
2006-04-17	38.67	38.67	37.80	38.33	620900
2006-04-18	38.50	39.50	37.92	39.37	655100
2006-04-19	39.50	40.19	39.00	40.15	721000
2006-04-20	40.20	40.85	39.65	40.58	499100
2006-04-21	40.92	40.92	39.72	39.86	493300
2006-04-24	39.87	40.13	38.34	39.84	412500
2006-04-25	39.80	40.28	39.34	39.82	609700
2006-04-26	40.03	40.08	39.27	39.55	434500
2006-04-27	39.32	39.83	37.36	39.27	1098200
2006-04-28	43.32	44.28	42.30	43.56	2955100
2006-05-01	43.71	45.20	43.66	44.54	1472200
2006-05-02	45.00	46.10	44.62	45.98	683700
2006-05-03	46.10	46.15	44.91	45.79	663800
2006-05-04	45.68	46.69	45.68	46.27	710700
2006-05-05	46.32	47.05	46.10	46.91	681200
2006-05-08	47.00	47.00	46.06	46.06	616000
2006-05-09	46.36	47.00	46.09	46.60	500900
2006-05-10	46.50	46.50	45.45	46.15	504500
2006-05-11	45.85	46.22	44.43	44.62	1098800
2006-05-12	44.63	44.63	43.55	44.00	866900
2006-05-15	43.65	44.56	43.06	43.96	666800
2006-05-16	43.95	44.50	43.20	43.58	635100
2006-05-17	43.47	43.50	41.53	41.66	829400
2006-05-18	41.95	42.76	40.57	40.60	767000
2006-05-19	40.65	41.48	39.74	40.84	818100
2006-05-22	40.36	41.00	39.27	40.12	986800
2006-05-23	40.32	42.24	39.37	39.48	659100
2006-05-24	39.57	40.56	37.44	38.70	1199800
2006-05-25	39.09	40.99	38.80	40.72	1055700
2006-05-26	40.94	41.45	40.88	41.14	523400
2006-05-30	41.14	41.30	38.79	38.84	727500
2006-05-31	39.09	39.85	38.35	39.33	1286300
2006-06-01	39.66	41.55	39.66	41.26	1082700
2006-06-02	41.50	41.94	40.61	41.09	614500
2006-06-05	40.84	41.27	38.80	38.99	555500
2006-06-06	38.81	39.06	37.32	37.69	1318700
2006-06-07	37.70	38.34	36.50	36.50	927800
2006-06-08	36.45	36.59	34.00	36.10	1779600
2006-06-09	36.33	37.03	35.99	36.10	768400
2006-06-12	35.97	36.09	34.74	34.74	852900
2006-06-13	34.75	35.02	32.44	32.67	1513300
2006-06-14	32.60	32.73	31.45	32.05	1654300
2006-06-15	32.50	34.13	32.47	33.98	1552700
2006-06-16	33.99	34.00	32.52	33.04	1326400
2006-06-19	32.90	33.03	31.83	32.23	657500
2006-06-20	32.08	33.07	31.83	32.09	484100
2006-06-21	31.99	33.82	31.99	33.34	636600
2006-06-22	33.04	33.27	32.24	32.81	544500
2006-06-23	32.87	33.73	32.32	33.20	510300
2006-06-26	33.35	33.67	32.31	33.19	615900
2006-06-27	33.28	33.95	32.40	32.81	761400
2006-06-28	32.95	33.08	31.80	32.05	1151900
2006-06-29	32.25	35.12	32.09	35.11	1328100
2006-06-30	35.20	35.37	33.51	34.21	1230000
2006-07-03	34.07	34.41	33.31	33.99	320400
2006-07-05	34.11	34.11	32.29	32.86	920800
2006-07-06	32.87	33.45	32.70	33.39	911300
2006-07-07	33.34	33.34	32.10	32.61	723977
2006-07-10	32.50	33.19	31.98	32.13	568530
2006-07-11	32.00	32.92	30.90	32.91	868447
2006-07-12	32.78	32.78	31.10	31.28	670597
2006-07-13	31.15	31.69	29.96	30.92	843616
2006-07-14	30.92	31.23	30.30	30.71	792960
2006-07-17	30.54	30.66	29.69	29.80	736818
2006-07-18	29.89	30.06	28.19	29.09	1153036
2006-07-19	28.99	30.45	28.98	30.20	1014737
2006-07-20	30.14	30.21	28.43	29.36	1430836
2006-07-21	29.26	29.39	28.44	28.81	835007
2006-07-24	29.09	30.83	28.99	30.76	1214983
2006-07-25	30.87	32.00	30.67	31.83	1381805
2006-07-26	31.66	33.97	31.55	33.60	1714112
2006-07-27	27.27	27.69	22.20	22.89	6417041
2006-07-28	23.11	24.85	23.05	24.73	1816003
2006-07-31	24.63	25.40	24.53	24.92	898630
2006-08-01	25.05	25.05	24.33	24.64	880112
2006-08-02	24.82	25.48	24.70	25.14	833270
2006-08-03	24.68	25.14	24.10	24.84	1069321
2006-08-04	25.00	25.43	24.12	24.50	710404
2006-08-07	24.38	24.38	23.50	23.86	626687
2006-08-08	23.96	24.08	23.08	23.45	513518
2006-08-09	23.75	23.93	22.65	22.74	672335
2006-08-10	22.56	23.25	22.29	22.87	564696
2006-08-11	22.76	22.93	22.28	22.37	571636
2006-08-14	22.67	22.72	21.80	21.92	591044
2006-08-15	22.08	22.97	22.04	22.45	798853
2006-08-16	22.74	22.88	22.29	22.50	978406
2006-08-17	22.55	22.68	21.94	22.23	890604
2006-08-18	22.34	22.43	21.76	22.34	513242
2006-08-21	22.16	22.25	21.54	21.68	427694
2006-08-22	21.77	21.77	21.02	21.33	575427
2006-08-23	21.44	21.68	20.28	20.48	607595
2006-08-24	20.40	20.65	20.05	20.35	540163
2006-08-25	20.21	20.64	19.75	19.96	662913
2006-08-28	20.00	20.24	19.69	20.01	632801
2006-08-29	20.11	20.11	19.43	19.93	836226
2006-08-30	19.80	20.00	19.66	19.70	851048
2006-08-31	19.63	20.03	19.47	19.82	635615
2006-09-01	19.83	20.14	19.46	19.70	500523
2006-09-05	19.70	20.82	19.70	20.33	848609
2006-09-06	20.14	20.32	19.32	19.33	868797
2006-09-07	19.29	19.33	18.37	18.84	1196503
2006-09-08	18.84	19.32	18.56	18.73	678808
2006-09-11	18.59	19.09	18.43	18.86	639628
2006-09-12	18.78	19.97	18.74	19.71	1292149
2006-09-13	19.85	20.40	19.67	20.18	1231036
2006-09-14	20.06	20.14	19.42	19.65	882369
2006-09-15	19.85	20.13	19.70	19.89	1176088
2006-09-18	19.80	20.06	19.40	19.63	687005
2006-09-19	19.65	19.92	18.74	19.02	787345
2006-09-20	19.24	19.71	19.12	19.45	957407
2006-09-21	19.60	19.62	18.90	19.12	786107
2006-09-22	19.02	19.17	18.08	18.38	1334302
2006-09-25	18.51	18.96	18.38	18.79	874434
2006-09-26	18.90	19.48	18.78	19.30	1157786
2006-09-27	19.32	19.86	19.05	19.65	1115578
2006-09-28	19.63	19.81	19.29	19.63	680345
2006-09-29	19.47	19.58	19.13	19.20	810509
2006-10-02	19.10	19.95	18.96	19.61	788919
2006-10-03	19.63	19.63	19.18	19.44	816925
2006-10-04	19.31	20.23	19.30	20.17	1027991
2006-10-05	20.23	21.57	20.07	21.32	2315859
2006-10-06	21.25	21.31	20.52	21.16	1156276
2006-10-09	21.93	22.93	21.39	22.78	1733156
2006-10-10	22.98	23.49	22.74	23.41	1912295
2006-10-11	23.08	23.76	23.05	23.52	1500117
2006-10-12	23.55	24.03	23.27	23.67	571179
2006-10-13	23.59	24.28	23.59	23.97	582814
2006-10-16	24.08	24.53	23.66	23.80	803599
2006-10-17	23.55	23.56	22.51	22.64	910200
2006-10-18	22.55	22.89	21.95	22.02	1463800
2006-10-19	21.99	22.73	21.88	22.70	730451
2006-10-20	22.80	22.80	22.33	22.62	671233
2006-10-23	22.30	22.59	21.60	22.10	898721
2006-10-24	22.09	22.65	22.00	22.21	855336
2006-10-25	22.30	22.72	21.86	22.36	571424
2006-10-26	22.47	22.69	21.78	22.44	753108
2006-10-27	22.29	22.56	22.05	22.34	736609
2006-10-30	22.19	22.30	21.81	22.06	864205
2006-10-31	22.03	22.25	21.74	21.92	882244
2006-11-01	21.95	22.16	21.51	21.76	945388
2006-11-02	24.78	26.36	24.40	26.04	4041235
2006-11-03	26.02	26.85	25.70	26.19	1830369
2006-11-06	26.12	26.60	25.34	25.90	747207
2006-11-07	25.93	26.20	25.57	25.60	623027
2006-11-08	25.60	25.80	25.13	25.41	655398
2006-11-09	25.35	25.61	24.50	24.71	927863
2006-11-10	24.86	25.39	24.74	25.15	790986
2006-11-13	25.18	26.00	25.00	25.45	660823
2006-11-14	25.70	26.01	25.02	26.00	620697
2006-11-15	25.90	26.32	25.64	26.16	1071144
2006-11-16	26.47	26.76	26.10	26.65	953974
2006-11-17	26.65	26.65	25.70	26.19	780473
2006-11-20	26.23	26.31	25.64	25.87	531173
2006-11-21	25.81	25.87	25.27	25.51	532738
2006-11-22	25.64	25.82	25.46	25.51	319851
2006-11-24	25.30	25.70	25.25	25.40	290539
2006-11-27	25.25	25.27	24.41	24.53	835638
2006-11-28	24.52	24.55	23.74	24.12	713216
2006-11-29	24.27	24.66	24.11	24.60	602813
2006-11-30	24.64	24.64	24.14	24.15	391260
2006-12-01	24.10	24.31	23.40	23.88	554639
2006-12-04	23.83	24.73	23.71	24.71	726754
2006-12-05	24.76	24.88	24.20	24.35	935473
2006-12-06	24.34	24.41	23.99	24.16	815396
2006-12-07	24.25	25.15	24.25	24.85	706371
2006-12-08	24.69	24.77	24.18	24.19	640513
2006-12-11	24.15	24.73	24.11	24.51	477111
2006-12-12	24.45	24.59	23.59	23.81	579979
2006-12-13	23.98	24.37	23.57	23.79	282515
2006-12-14	23.87	24.49	23.87	24.25	424517
2006-12-15	24.26	24.60	24.23	24.51	605825
2006-12-18	24.44	24.69	23.69	23.76	432180
2006-12-19	23.60	23.70	23.30	23.56	506946
2006-12-20	23.59	24.06	23.32	23.41	464383
2006-12-21	23.35	23.95	23.19	23.42	610816
2006-12-22	23.49	23.90	23.38	23.77	459554
2006-12-26	23.66	24.31	23.60	24.18	294320
2006-12-27	24.12	24.83	24.12	24.82	307457
2006-12-28	24.83	24.94	24.34	24.45	371267
2006-12-29	24.48	24.60	23.85	23.88	337960
2007-01-03	23.88	24.47	23.62	24.12	431056
2007-01-04	24.00	24.46	23.74	24.30	334213
2007-01-05	24.16	24.28	23.60	23.89	648426
2007-01-08	23.81	23.92	23.22	23.70	359319
2007-01-09	23.79	23.79	23.07	23.13	674754
2007-01-10	22.98	22.98	20.87	20.90	1566736
2007-01-11	20.99	21.51	20.84	20.84	1061246
2007-01-12	20.88	21.60	20.87	21.58	603232
2007-01-16	21.69	21.82	20.75	20.79	802651
2007-01-17	20.73	20.79	20.51	20.58	581785
2007-01-18	20.51	20.54	19.87	19.97	786711
2007-01-19	19.90	20.52	19.90	20.21	710415
2007-01-22	20.25	20.36	19.98	20.05	801797
2007-01-23	20.01	20.62	20.01	20.61	666543
2007-01-24	20.53	21.33	20.37	17.65	1007513
2007-01-25	17.78	19.70	17.78	18.66	4861374
2007-01-26	18.00	18.15	17.21	17.62	3617530
2007-01-29	17.55	17.66	17.17	17.35	1460747
2007-01-30	17.28	17.35	16.82	16.86	2125921
2007-01-31	16.84	16.97	16.61	16.80	1497141
2007-02-01	16.92	17.15	16.76	16.86	982848
2007-02-02	16.89	17.43	16.85	17.29	1203896
2007-02-05	17.37	17.42	16.93	17.22	1155635
2007-02-06	17.32	17.38	17.04	17.22	899928
2007-02-07	17.31	17.89	17.26	17.68	881515
2007-02-08	17.74	17.85	17.29	17.71	952559
2007-02-09	17.80	17.87	17.44	17.57	905516
2007-02-12	17.66	17.79	17.40	17.61	539000
2007-02-13	17.71	17.71	17.30	17.39	698708
2007-02-14	17.45	17.45	16.75	16.85	1563417
2007-02-15	16.84	17.20	16.80	17.01	936240
2007-02-16	17.05	17.06	16.90	17.00	675612
2007-02-20	16.95	17.47	16.54	17.45	1191806
2007-02-21	17.50	17.50	17.09	17.23	633727
2007-02-22	17.29	17.30	17.00	17.21	719627
2007-02-23	17.26	17.27	16.94	17.20	434817
2007-02-26	17.33	17.37	17.11	17.31	456726
2007-02-27	17.10	17.12	16.55	16.65	1030959
2007-02-28	16.70	16.85	16.17	16.40	1085897
2007-03-01	16.26	16.62	16.12	16.56	705343
2007-03-02	16.44	16.51	16.08	16.22	1505825
2007-03-05	16.12	16.35	15.91	15.92	926840
2007-03-06	16.14	16.35	15.94	16.03	460876
2007-03-07	16.25	16.51	16.02	16.14	434995
2007-03-08	16.35	16.35	15.98	16.07	450514
2007-03-09	16.30	16.33	15.94	16.12	428741
2007-03-12	16.07	16.43	16.07	16.37	483214
2007-03-13	16.18	16.26	15.99	16.00	744569
2007-03-14	15.99	16.31	15.78	16.24	614264
2007-03-15	16.22	16.58	16.16	16.31	437266
2007-03-16	16.35	16.47	16.04	16.15	574098
2007-03-19	16.28	16.48	16.20	16.37	572227
2007-03-20	16.36	16.71	16.25	16.66	373277
2007-03-21	16.70	16.98	16.48	16.95	491366
2007-03-22	16.99	17.16	16.78	16.93	365277
2007-03-23	16.80	17.05	16.65	16.75	505733
2007-03-26	16.85	17.16	16.70	16.88	653555
2007-03-27	16.94	16.97	16.76	16.91	551832
2007-03-28	16.86	17.18	16.82	17.00	827046
2007-03-29	17.13	17.18	16.62	16.92	326484
2007-03-30	17.06	17.35	16.76	17.15	4661040
2007-04-02	17.12	17.34	17.01	17.23	923817
2007-04-03	17.34	17.60	17.24	17.53	1353095
2007-04-04	17.62	17.70	17.28	17.33	1008042
2007-04-05	17.45	18.40	17.45	18.28	915719
2007-04-09	18.28	18.42	17.95	18.12	917039
2007-04-10	18.17	18.20	18.03	18.16	491231
2007-04-11	18.22	18.22	17.81	18.01	1220077
2007-04-12	18.00	18.31	17.93	18.27	580250
2007-04-13	18.24	18.31	17.96	18.23	711888
2007-04-16	18.29	18.72	18.26	18.70	557333
2007-04-17	18.72	18.74	18.45	18.71	707477
2007-04-18	18.66	18.87	18.55	18.78	329875
2007-04-19	18.70	18.78	18.40	18.70	355360
2007-04-20	18.77	19.23	18.77	19.19	553106
2007-04-23	19.24	19.26	19.04	19.26	450625
2007-04-24	19.20	19.35	18.62	18.68	905933
2007-04-25	19.09	19.29	18.82	19.01	982506
2007-04-26	20.75	22.67	20.11	21.57	3077275
2007-04-27	21.59	21.68	21.12	21.21	665836
2007-04-30	21.35	21.85	20.93	20.96	873305
2007-05-01	21.02	21.51	20.95	21.37	714222
2007-05-02	21.46	21.89	21.35	21.72	498966
2007-05-03	21.80	21.80	21.30	21.41	505277
2007-05-04	21.52	21.72	21.21	21.68	614973
2007-05-07	21.80	21.86	21.52	21.67	631202
2007-05-08	21.61	21.63	21.11	21.51	515537
2007-05-09	21.41	21.71	21.14	21.52	484938
2007-05-10	21.34	21.39	20.77	20.85	846599
2007-05-11	20.99	21.40	20.85	21.33	420279
2007-05-14	21.50	21.50	20.94	21.04	354723
2007-05-15	20.94	21.42	20.54	21.30	813766
2007-05-16	21.32	21.55	21.12	21.39	468598
2007-05-17	21.29	21.67	21.15	21.42	498635
2007-05-18	21.52	21.85	21.25	21.70	362330
2007-05-21	21.72	22.30	21.50	21.89	345318
2007-05-22	21.84	22.28	21.69	22.25	524585
2007-05-23	22.37	22.67	21.91	22.30	563773
2007-05-24	22.95	22.99	20.71	20.86	1266228
2007-05-25	20.89	21.74	20.88	21.67	761995
2007-05-29	21.71	22.00	21.69	21.93	518487
2007-05-30	21.75	21.96	21.44	21.93	603269
2007-05-31	21.97	22.32	21.83	22.01	596534
2007-06-01	22.16	23.11	22.13	22.81	923084
2007-06-04	22.96	23.02	22.50	22.81	716383
2007-06-05	22.78	22.91	22.11	22.38	437367
2007-06-06	22.31	22.31	22.05	22.21	575744
2007-06-07	22.05	22.16	21.50	21.55	530294
2007-06-08	21.56	21.97	21.56	21.92	657595
2007-06-11	21.83	21.92	21.60	21.78	604373
2007-06-12	21.60	22.22	21.57	21.80	499797
2007-06-13	21.86	22.25	21.82	22.13	499695
2007-06-14	22.26	22.67	22.16	22.67	408125
2007-06-15	23.01	23.12	22.68	22.90	560805
2007-06-18	22.91	23.03	22.76	22.89	320136
2007-06-19	22.86	23.33	22.75	23.26	343966
2007-06-20	23.29	23.30	22.90	23.01	431051
2007-06-21	22.90	23.28	22.74	23.24	244783
2007-06-22	23.24	23.41	22.89	23.13	1117928
2007-06-25	23.01	23.75	22.85	23.32	483572
2007-06-26	23.39	23.55	22.92	23.32	387582
2007-06-27	23.10	23.38	22.50	23.35	414526
2007-06-28	23.31	23.60	23.10	23.10	292308
2007-06-29	23.14	23.54	22.94	22.99	338150
2007-07-02	23.20	23.61	23.10	23.56	357775
2007-07-03	23.56	23.87	23.56	23.79	152248
2007-07-05	23.79	23.79	23.14	23.30	334386
2007-07-06	23.18	23.78	23.08	23.53	285697
2007-07-09	23.36	24.22	23.24	24.06	516870
2007-07-10	24.00	24.31	23.60	24.19	559037
2007-07-11	24.15	24.27	23.87	24.14	409783
2007-07-12	24.29	25.93	24.29	25.85	681928
2007-07-13	25.82	26.06	25.40	26.05	325505
2007-07-16	26.22	27.38	26.10	26.81	717886
2007-07-17	26.75	27.41	26.30	26.30	638191
2007-07-18	26.20	26.27	25.30	25.58	583503
2007-07-19	25.81	26.00	25.53	25.96	454219
2007-07-20	25.89	26.01	25.69	25.87	546402
2007-07-23	25.92	26.05	25.10	25.20	517802
2007-07-24	25.00	25.15	23.75	24.15	742896
2007-07-25	24.35	24.88	23.34	24.03	835004
2007-07-26	23.60	26.13	23.32	25.76	1550073
2007-07-27	25.82	26.05	24.67	24.69	897675
2007-07-30	24.95	25.01	24.27	24.66	647538
2007-07-31	24.96	25.27	24.17	24.25	806765
2007-08-01	24.18	24.24	23.42	24.00	871148
2007-08-02	24.14	24.51	23.59	24.43	585846
2007-08-03	24.37	24.37	22.35	22.39	948298
2007-08-06	22.50	22.77	21.71	22.03	959177
2007-08-07	21.92	22.19	21.21	21.76	875588
2007-08-08	22.08	22.73	20.14	21.22	2011306
2007-08-09	20.99	21.86	20.31	21.77	1457392
2007-08-10	21.35	23.91	21.21	23.19	1037518
2007-08-13	23.75	23.89	23.06	23.44	652218
2007-08-14	23.45	23.59	22.10	22.17	405869
2007-08-15	22.11	23.03	22.11	22.22	472546
2007-08-16	22.11	22.46	21.23	21.72	822199
2007-08-17	22.19	23.70	22.19	22.91	802527
2007-08-20	22.96	23.28	22.58	23.12	172918
2007-08-21	23.02	23.41	22.87	22.99	250997
2007-08-22	23.28	23.59	22.96	22.99	352974
2007-08-23	23.13	23.44	22.90	23.18	248073
2007-08-24	23.10	24.02	23.10	23.94	305311
2007-08-27	23.65	23.69	23.23	23.28	437382
2007-08-28	23.15	23.21	22.46	22.47	241972
2007-08-29	22.65	23.27	22.54	23.11	267695
2007-08-30	22.91	23.73	22.83	23.06	197417
2007-08-31	23.44	23.77	22.95	23.77	241995
2007-09-04	23.79	24.08	23.72	23.85	247056
2007-09-05	23.60	24.89	23.40	24.51	720288
2007-09-06	24.67	24.91	24.26	24.49	318070
2007-09-07	24.07	24.07	23.16	23.38	395996
2007-09-10	23.39	23.66	22.79	23.12	306247
2007-09-11	23.20	23.91	23.13	23.81	357708
2007-09-12	23.77	24.19	23.63	23.65	259648
2007-09-13	23.86	24.04	23.20	23.34	350800
2007-09-14	23.20	23.56	23.08	23.38	262040
2007-09-17	23.38	23.42	22.73	22.89	490207
2007-09-18	23.00	23.89	22.70	23.80	472289
2007-09-19	25.00	25.86	24.90	25.66	1455736
2007-09-20	25.71	25.99	25.49	25.89	409007
2007-09-21	26.10	26.15	25.65	25.92	487027
2007-09-24	26.04	27.00	26.01	26.54	563498
2007-09-25	26.42	26.54	25.28	26.27	458200
2007-09-26	26.64	27.79	26.56	26.99	673934
2007-09-27	27.46	28.58	26.90	27.45	668689
2007-09-28	27.39	27.78	26.75	27.40	516010
2007-10-01	27.40	28.30	27.35	28.26	457704
2007-10-02	28.42	28.91	28.05	28.25	536196
2007-10-03	28.40	28.88	27.47	27.66	637690
2007-10-04	27.73	27.73	26.50	27.08	623615
2007-10-05	27.20	28.03	27.19	27.87	358391
2007-10-08	27.75	27.94	27.45	27.75	322160
2007-10-09	27.75	27.95	27.60	27.80	587966
2007-10-10	27.75	27.95	27.26	27.93	648685
2007-10-11	27.95	28.40	27.38	27.46	877729
2007-10-12	27.50	28.85	27.36	28.63	544073
2007-10-15	28.74	28.79	28.12	28.27	655917
2007-10-16	28.15	29.04	28.15	28.45	846207
2007-10-17	28.75	29.55	28.43	28.59	726212
2007-10-18	28.40	28.83	28.09	28.15	408306
2007-10-19	28.10	28.18	27.29	27.32	441285
2007-10-22	27.02	27.80	26.57	27.73	565247
2007-10-23	28.44	28.44	27.48	28.34	577701
2007-10-24	28.07	28.32	26.45	27.29	740097
2007-10-25	27.44	27.47	25.85	25.90	512035
2007-10-26	26.32	26.64	26.10	26.39	440963
2007-10-29	26.62	26.75	26.25	26.45	403982
2007-10-30	26.39	26.59	26.15	26.23	523322
2007-10-31	26.21	26.65	25.66	25.80	634992
2007-11-01	30.00	32.47	29.70	31.30	4208212
2007-11-02	31.94	32.16	30.22	30.75	1027430
2007-11-05	30.22	31.20	29.88	30.83	697493
2007-11-06	31.14	31.85	30.98	31.62	476017
2007-11-07	31.14	31.50	30.63	30.70	450323
2007-11-08	30.97	31.05	29.15	29.59	597746
2007-11-09	29.36	30.21	29.34	29.53	494107
2007-11-12	29.44	30.56	29.44	29.66	410569
2007-11-13	29.88	30.42	29.61	29.89	438917
2007-11-14	30.00	30.63	29.71	30.32	761407
2007-11-15	30.12	30.39	28.22	28.65	612127
2007-11-16	28.72	29.31	28.43	28.78	363792
2007-11-19	28.51	28.51	27.24	27.30	305105
2007-11-20	27.40	28.13	26.54	26.99	408151
2007-11-21	26.80	27.82	26.53	27.33	540942
2007-11-23	27.49	27.96	26.97	27.66	129839
2007-11-26	27.75	28.01	26.51	26.56	368924
2007-11-27	26.75	27.80	26.61	27.06	474211
2007-11-28	27.53	28.99	27.42	28.61	781539
2007-11-29	29.01	29.28	28.18	28.36	435546
2007-11-30	28.82	30.50	28.82	29.76	910463
2007-12-03	30.02	30.20	29.10	29.24	431577
2007-12-04	29.00	29.27	28.40	28.61	472056
2007-12-05	29.10	29.29	28.50	29.19	448839
2007-12-06	29.23	29.92	29.15	29.75	411737
2007-12-07	29.81	29.82	28.60	28.93	370612
2007-12-10	28.97	29.49	28.71	28.93	453115
2007-12-11	29.00	29.01	27.47	27.49	643040
2007-12-12	28.10	28.67	27.39	27.73	466283
2007-12-13	27.45	27.83	27.04	27.74	253092
2007-12-14	27.33	27.68	26.50	26.52	305182
2007-12-17	26.50	26.58	25.50	25.58	365350
2007-12-18	25.66	25.76	24.38	25.20	585889
2007-12-19	25.09	25.86	24.76	25.67	540395
2007-12-20	25.83	26.42	25.58	26.41	290831
2007-12-21	26.77	27.68	26.62	27.30	1106716
2007-12-24	27.23	27.44	26.92	27.12	163883
2007-12-26	26.91	27.90	26.91	27.71	194942
2007-12-27	27.65	27.85	26.62	26.64	266860
2007-12-28	26.95	27.46	26.82	27.16	279531
2007-12-31	27.25	27.41	25.91	26.26	275457
2008-01-02	26.27	26.38	24.46	25.10	523333
2008-01-03	25.10	26.06	24.72	25.11	511340
2008-01-04	24.79	24.90	22.62	22.65	601062
2008-01-07	22.75	23.09	22.05	22.30	615469
2008-01-08	22.30	22.67	20.85	20.91	661253
2008-01-09	20.82	21.55	20.46	21.43	704993
2008-01-10	21.14	22.54	20.90	22.43	499218
2008-01-11	22.15	22.15	20.70	20.79	613175
2008-01-14	20.97	21.03	20.01	20.20	696915
2008-01-15	20.00	20.20	19.17	19.61	687755
2008-01-16	19.52	19.71	18.71	19.41	1117286
2008-01-17	19.44	19.61	18.83	18.84	658575
2008-01-18	18.81	19.47	18.68	19.21	661755
2008-01-22	18.27	19.25	17.78	18.54	878664
2008-01-23	18.47	19.97	18.23	19.84	1291781
2008-01-24	22.50	25.25	21.96	22.20	2584456
2008-01-25	22.57	22.87	21.42	21.88	1046475
2008-01-28	21.85	22.62	21.72	22.27	625675
2008-01-29	22.45	22.62	21.50	21.71	513319
2008-01-30	22.01	22.75	21.62	22.06	468367
2008-01-31	21.70	22.81	21.48	22.59	508313
2008-02-01	22.73	23.83	22.72	23.57	680166
2008-02-04	23.60	23.86	23.11	23.37	483656
2008-02-05	22.88	23.36	22.08	22.22	400306
2008-02-06	22.36	22.71	21.62	21.73	304894
2008-02-07	21.56	22.58	21.16	22.12	481245
2008-02-08	21.99	22.52	21.56	22.24	362831
2008-02-11	22.29	23.07	21.79	23.01	474229
2008-02-12	23.11	23.46	22.62	22.84	552489
2008-02-13	23.12	24.15	23.12	24.07	406333
2008-02-14	24.17	24.17	22.69	22.89	335840
2008-02-15	22.72	22.85	22.27	22.68	296411
2008-02-19	23.03	23.50	22.44	22.66	286938
2008-02-20	22.55	23.25	22.52	23.25	276019
2008-02-21	23.32	23.71	22.71	22.78	317146
2008-02-22	22.77	23.04	21.88	22.37	356462
2008-02-25	22.33	22.92	22.08	22.79	476010
2008-02-26	23.35	24.62	23.35	24.48	1051955
2008-02-27	24.19	25.16	24.00	24.41	639447
2008-02-28	25.57	26.58	25.28	26.16	1030083
2008-02-29	25.80	25.82	24.64	24.77	645995
2008-03-03	24.74	25.21	24.33	25.18	673527
2008-03-04	24.87	25.69	24.61	25.63	660036
2008-03-05	25.63	26.29	25.48	26.06	604096
2008-03-06	25.86	26.91	25.84	25.99	803744
2008-03-07	25.66	26.02	24.39	24.91	647566
2008-03-10	25.05	25.16	24.47	24.61	866986
2008-03-11	25.05	25.78	24.91	25.17	943907
2008-03-12	25.21	25.86	24.97	25.59	741624
2008-03-13	25.25	26.30	24.95	26.22	539769
2008-03-14	26.39	26.46	24.66	25.29	623477
2008-03-17	24.67	25.87	24.52	25.33	550519
2008-03-18	26.04	27.08	25.81	27.04	610257
2008-03-19	26.96	27.31	25.74	25.76	477232
2008-03-20	26.03	27.67	25.41	27.60	1181054
2008-03-24	27.98	29.51	27.90	28.73	926361
2008-03-25	28.92	28.92	28.03	28.18	585876
2008-03-26	27.89	28.06	27.08	27.87	382813
2008-03-27	27.96	27.96	27.04	27.12	351559
2008-03-28	27.11	27.82	27.00	27.06	277116
2008-03-31	27.21	28.10	27.11	28.05	473275
2008-04-01	28.64	29.50	28.63	29.35	660575
2008-04-02	29.27	29.96	29.00	29.38	682192
2008-04-03	27.78	28.00	24.55	25.64	2844224
2008-04-04	25.81	26.45	25.21	26.01	729425
2008-04-07	26.30	26.52	25.51	25.74	450224
2008-04-08	25.50	26.54	25.50	26.45	418902
2008-04-09	26.58	26.70	25.32	25.69	584268
2008-04-10	25.63	26.75	25.63	26.56	464295
2008-04-11	26.03	26.45	25.13	25.25	667320
2008-04-14	25.19	26.00	25.02	25.25	426281
2008-04-15	25.47	25.96	25.04	25.19	631557
2008-04-16	25.49	26.10	25.45	25.95	634977
2008-04-17	25.78	26.09	25.44	25.83	511016
2008-04-18	26.42	26.90	26.12	26.69	354376
2008-04-21	26.42	27.20	26.42	26.97	262806
2008-04-22	26.79	26.92	25.23	25.87	681097
2008-04-23	25.94	27.07	25.77	26.59	889542
2008-04-24	22.96	25.10	22.13	24.66	3975906
2008-04-25	24.71	25.01	23.95	24.37	926686
2008-04-28	24.10	24.75	23.67	24.72	630912
2008-04-29	24.44	24.44	23.72	24.09	707697
2008-04-30	24.21	24.62	23.70	24.09	886961
2008-05-01	24.15	25.34	24.11	25.07	755318
2008-05-02	25.26	25.57	24.68	24.79	509928
2008-05-05	24.68	25.08	24.47	24.74	346901
2008-05-06	24.69	25.58	24.66	25.21	413523
2008-05-07	25.28	26.03	24.66	24.75	395996
2008-05-08	24.75	25.42	24.47	25.12	543896
2008-05-09	24.80	25.74	24.80	25.38	493616
2008-05-12	25.47	26.46	25.41	26.28	362051
2008-05-13	26.36	26.69	26.22	26.56	430946
2008-05-14	26.57	27.37	26.51	26.51	746388
2008-05-15	26.38	27.11	26.17	26.94	513284
2008-05-16	27.06	27.16	26.12	26.87	374703
2008-05-19	26.81	27.29	26.64	26.87	349889
2008-05-20	26.70	26.90	26.48	26.81	564408
2008-05-21	26.80	27.30	26.25	26.75	1121112
2008-05-22	26.80	27.25	26.57	27.08	752184
2008-05-23	26.90	27.50	26.83	27.11	806841
2008-05-27	27.14	27.84	26.62	27.62	823098
2008-05-28	27.65	28.16	27.41	28.04	549121
2008-05-29	27.97	28.19	27.74	27.94	758194
2008-05-30	28.02	28.51	27.86	28.23	648875
2008-06-02	28.26	28.28	27.44	27.75	708712
2008-06-03	27.81	28.06	27.34	28.06	986366
2008-06-04	28.00	28.41	27.71	28.12	653654
2008-06-05	28.14	28.83	28.08	28.68	355565
2008-06-06	28.44	28.64	27.72	27.77	300493
2008-06-09	28.03	28.09	27.20	27.71	469880
2008-06-10	27.54	28.44	27.43	28.10	645753
2008-06-11	27.97	28.82	27.90	28.25	468826
2008-06-12	28.42	29.20	28.28	28.61	537129
2008-06-13	28.96	30.36	28.63	30.18	791436
2008-06-16	30.18	30.39	29.96	30.10	575822
2008-06-17	30.31	30.41	29.66	29.89	487506
2008-06-18	30.06	30.49	29.72	30.08	580202
2008-06-19	29.61	29.64	28.55	29.35	859416
2008-06-20	29.17	29.81	28.89	29.40	730207
2008-06-23	29.70	30.09	29.36	29.40	408696
2008-06-24	29.24	29.75	28.99	29.07	401057
2008-06-25	29.11	29.57	28.87	29.17	485690
2008-06-26	28.75	29.16	28.35	28.57	302726
2008-06-27	28.45	28.87	28.08	28.42	940698
2008-06-30	28.29	28.61	27.68	27.68	571100
2008-07-01	27.44	28.22	27.24	28.20	572845
2008-07-02	28.23	28.98	27.14	27.33	427057
2008-07-03	27.61	28.45	27.19	27.99	535592
2008-07-07	28.21	28.78	27.55	27.84	623699
2008-07-08	27.83	28.83	27.43	28.76	522499
2008-07-09	28.77	28.97	27.86	27.88	255165
2008-07-10	27.81	27.99	27.30	27.75	518893
2008-07-11	27.45	28.43	27.35	28.31	345267
2008-07-14	28.68	29.00	28.04	28.04	475535
2008-07-15	27.73	28.30	27.26	27.85	519653
2008-07-16	27.85	28.22	27.09	28.10	639966
2008-07-17	28.10	28.86	27.53	28.58	515547
2008-07-18	28.76	29.00	28.20	28.76	646326
2008-07-21	28.93	29.21	28.68	29.09	546786
2008-07-22	28.96	29.65	28.77	29.58	297855
2008-07-23	29.60	29.74	28.82	29.46	421113
2008-07-24	29.69	29.76	28.18	28.37	812669
2008-07-25	30.05	32.17	29.80	30.24	2440528
2008-07-28	28.59	29.97	27.92	29.67	1383733
2008-07-29	29.84	30.22	29.20	29.48	682867
2008-07-30	29.49	29.99	29.06	29.31	795109
2008-07-31	29.08	29.42	28.44	28.50	841023
2008-08-01	28.77	29.00	28.04	28.31	617322
2008-08-04	28.24	28.30	27.16	27.29	584943
2008-08-05	27.64	28.21	27.18	27.85	579891
2008-08-06	27.84	28.75	27.50	28.74	397116
2008-08-07	28.43	28.88	28.16	28.66	419403
2008-08-08	28.63	29.20	28.33	28.92	455191
2008-08-11	28.75	29.96	28.75	29.96	650813
2008-08-12	30.34	30.79	29.47	30.62	688335
2008-08-13	30.77	30.97	30.00	30.41	529590
2008-08-14	30.20	30.89	30.14	30.68	274508
2008-08-15	30.97	31.00	30.04	30.62	318783
2008-08-18	30.71	30.79	29.62	29.98	313446
2008-08-19	29.94	30.23	29.16	29.26	334443
2008-08-20	29.37	29.85	28.82	29.25	403280
2008-08-21	29.11	29.54	28.62	29.13	412579
2008-08-22	29.20	29.20	28.29	28.84	476676
2008-08-25	28.68	28.76	27.74	28.21	360471
2008-08-26	28.09	28.21	27.35	27.51	400869
2008-08-27	27.46	28.44	27.46	28.32	307900
2008-08-28	28.32	28.60	27.82	28.52	223662
2008-08-29	28.30	28.44	27.85	28.03	274785
2008-09-02	28.34	28.55	27.39	27.74	373324
2008-09-03	27.64	27.74	26.61	26.78	649715
2008-09-04	26.61	26.71	24.71	24.72	1192162
2008-09-05	24.59	24.90	23.90	24.36	718738
2008-09-08	25.28	25.89	24.31	24.66	870834
2008-09-09	24.58	24.98	23.27	23.34	437537
2008-09-10	23.64	23.67	23.01	23.43	339428
2008-09-11	23.17	23.34	22.75	23.22	451956
2008-09-12	23.03	23.70	22.91	23.30	397992
2008-09-15	22.93	23.47	22.33	22.48	397645
2008-09-16	22.10	23.49	22.02	23.06	613200
2008-09-17	23.00	23.11	21.81	22.04	560652
2008-09-18	22.43	22.90	20.64	22.51	746216
2008-09-19	23.40	25.40	23.20	23.94	824974
2008-09-22	23.87	24.18	22.53	22.69	466289
2008-09-23	22.76	23.31	22.39	22.65	320114
2008-09-24	22.65	23.42	21.58	21.58	400182
2008-09-25	21.74	22.20	21.58	21.81	335309
2008-09-26	21.68	21.80	21.07	21.70	492096
2008-09-29	21.32	21.32	20.00	20.11	642683
2008-09-30	20.15	20.88	20.00	20.70	504933
2008-10-01	20.33	21.01	20.06	20.49	327800
2008-10-02	20.24	20.43	19.16	19.30	351223
2008-10-03	19.46	20.15	18.48	18.50	667814
2008-10-06	18.09	18.12	16.32	17.52	906801
2008-10-07	16.88	17.72	16.38	16.45	678793
2008-10-08	16.17	17.08	15.63	15.65	757730
2008-10-09	15.84	16.46	14.55	14.67	705077
2008-10-10	14.26	16.70	13.45	16.00	1161430
2008-10-13	16.44	17.78	15.97	17.78	1006959
2008-10-14	17.84	18.30	16.75	17.11	645644
2008-10-15	16.76	17.67	14.87	14.87	515101
2008-10-16	14.94	15.62	14.36	15.46	715003
2008-10-17	15.02	16.08	15.02	15.42	432667
2008-10-20	15.50	15.79	15.00	15.61	392213
2008-10-21	15.36	15.78	15.01	15.20	328569
2008-10-22	15.01	15.37	14.50	14.68	465780
2008-10-23	14.80	15.24	13.94	14.52	494105
2008-10-24	14.02	14.63	13.76	14.30	290742
2008-10-27	14.15	14.65	13.87	13.89	292648
2008-10-28	14.41	14.88	13.83	14.84	508170
2008-10-29	15.04	17.70	15.00	16.86	1386874
2008-10-30	17.38	17.79	17.02	17.47	658804
2008-10-31	17.37	19.02	17.15	18.66	472050
2008-11-03	18.65	19.19	18.07	18.90	438304
2008-11-04	19.17	19.95	18.93	19.86	511183
2008-11-05	19.50	20.07	18.50	18.62	583370
2008-11-06	19.38	19.38	17.18	17.69	574510
2008-11-07	17.87	18.00	17.32	17.92	360183
2008-11-10	18.28	18.47	16.29	16.45	428567
2008-11-11	15.11	16.85	14.79	16.22	619552
2008-11-12	15.96	16.36	14.80	15.01	428048
2008-11-13	15.06	16.34	14.41	16.07	539456
2008-11-14	15.84	16.11	14.85	14.89	310942
2008-11-17	15.39	15.61	14.81	15.07	322504
2008-11-18	15.08	15.55	14.34	14.80	391038
2008-11-19	14.75	14.84	13.50	13.50	239862
2008-11-20	13.25	13.45	12.41	12.48	504913
2008-11-21	12.67	12.97	11.62	12.80	585333
2008-11-24	12.97	14.34	12.93	14.16	429547
2008-11-25	14.31	14.46	13.65	14.39	394842
2008-11-26	14.01	15.59	13.71	15.56	229647
2008-11-28	15.32	16.71	15.32	16.68	186074
2008-12-01	16.18	16.25	14.62	14.74	665292
2008-12-02	14.94	15.21	14.10	14.50	366857
2008-12-03	14.14	15.43	14.00	15.32	471523
2008-12-04	15.17	16.06	14.61	14.83	486598
2008-12-05	14.56	15.48	13.86	15.46	478240
2008-12-08	15.70	17.19	15.56	16.88	475988
2008-12-09	16.66	18.04	16.05	16.47	537863
2008-12-10	16.59	16.93	16.18	16.58	306212
2008-12-11	16.28	16.36	14.40	14.88	485249
2008-12-12	14.52	16.05	14.09	16.05	563743
2008-12-15	16.10	16.25	15.67	16.03	503972
2008-12-16	16.25	17.32	15.88	17.06	469742
2008-12-17	16.84	17.47	16.60	17.36	337007
2008-12-18	17.25	17.25	15.51	15.78	527135
2008-12-19	16.23	16.60	15.62	15.92	766196
2008-12-22	15.92	16.07	15.44	15.95	459274
2008-12-23	16.09	16.48	15.54	15.63	218082
2008-12-24	15.60	16.05	15.42	15.79	66685
2008-12-26	15.89	16.36	15.77	16.25	182170
2008-12-29	16.17	16.20	15.76	16.05	210770
2008-12-30	16.16	16.44	15.80	16.23	224728
2008-12-31	16.32	17.39	15.76	16.95	339180
2009-01-02	17.05	17.47	16.47	17.37	162314
2009-01-05	17.36	17.45	16.95	17.12	206857
2009-01-06	17.20	18.22	17.20	17.87	184046
2009-01-07	17.60	17.93	16.86	16.94	149519
2009-01-08	16.92	17.53	16.80	17.35	192330
2009-01-09	17.30	17.52	16.43	16.52	286159
2009-01-12	16.44	16.83	15.77	15.91	185528
2009-01-13	15.89	16.20	15.67	15.96	143128
2009-01-14	15.70	15.89	15.00	15.05	205642
2009-01-15	15.08	15.67	14.66	15.53	214474
2009-01-16	15.74	15.74	14.62	15.51	392064
2009-01-20	15.23	15.66	14.00	14.06	330455
2009-01-21	14.25	14.97	14.11	14.86	230038
2009-01-22	14.46	15.10	14.25	14.68	201316
2009-01-23	14.31	15.07	14.24	14.67	185772
2009-01-26	14.74	15.50	14.71	15.30	341752
2009-01-27	15.31	15.84	15.23	15.37	233534
2009-01-28	15.72	16.89	15.68	16.37	268424
2009-01-29	16.30	16.30	14.00	14.37	1234332
2009-01-30	14.36	14.84	13.98	14.46	446780
2009-02-02	14.21	15.07	14.18	14.92	397116
2009-02-03	14.97	15.07	14.42	15.01	515056
2009-02-04	14.97	15.49	14.75	15.32	541517
2009-02-05	15.20	16.24	15.03	15.64	352441
2009-02-06	15.60	16.09	15.55	16.05	190242
2009-02-09	15.97	16.33	15.78	16.26	207806
2009-02-10	16.10	16.36	15.05	15.24	262165
2009-02-11	15.30	15.67	14.88	15.11	202030
2009-02-12	14.89	15.33	14.59	15.18	179609
2009-02-13	15.24	15.75	15.01	15.23	134353
2009-02-17	14.90	15.01	14.48	14.52	190624
2009-02-18	14.64	14.81	14.10	14.26	180079
2009-02-19	14.47	14.61	13.77	13.83	191292
2009-02-20	13.62	13.97	13.31	13.90	271883
2009-02-23	13.78	14.50	13.09	13.10	301226
2009-02-24	13.26	14.16	13.26	14.05	300681
2009-02-25	13.97	13.97	13.01	13.10	404165
2009-02-26	13.20	13.42	12.68	12.70	163419
2009-02-27	12.57	13.11	12.42	12.85	315719
2009-03-02	12.59	12.89	11.96	11.98	592831
2009-03-03	12.15	12.27	11.70	11.72	534975
2009-03-04	11.91	12.48	11.91	12.10	416100
2009-03-05	11.88	12.39	11.54	11.59	364482
2009-03-06	11.77	11.92	11.11	11.44	208716
2009-03-09	11.28	11.51	10.49	10.50	568820
2009-03-10	10.78	11.81	10.48	11.74	399156
2009-03-11	11.81	12.29	11.60	11.96	296737
2009-03-12	11.90	12.96	11.90	12.88	371754
2009-03-13	12.93	13.13	12.54	12.75	275022
2009-03-16	12.84	13.01	12.50	12.71	237208
2009-03-17	12.66	13.42	12.51	13.42	367097
2009-03-18	13.39	13.89	12.97	13.74	279042
2009-03-19	13.87	14.25	13.66	14.17	515738
2009-03-20	14.24	14.50	13.58	13.81	485742
2009-03-23	14.24	15.20	14.01	15.01	619725
2009-03-24	14.82	15.13	14.37	14.53	490870
2009-03-25	15.26	15.38	14.20	14.63	745586
2009-03-26	14.85	16.35	14.85	15.58	735164
2009-03-27	15.31	15.50	14.78	14.99	351757
2009-03-30	14.67	15.11	13.68	14.01	430120
2009-03-31	14.18	14.49	13.74	13.82	717163
2009-04-01	13.68	14.30	13.39	14.22	529769
2009-04-02	14.44	15.17	14.39	15.08	639945
2009-04-03	14.90	15.73	14.87	15.49	305597
2009-04-06	15.31	15.46	14.77	15.06	385634
2009-04-07	14.83	14.83	14.44	14.51	461224
2009-04-08	14.67	15.23	14.48	15.15	659925
2009-04-09	15.32	16.23	15.32	16.19	498879
2009-04-13	16.02	16.09	15.50	15.97	225121
2009-04-14	15.86	16.22	15.75	15.80	265232
2009-04-15	15.76	16.18	15.73	16.04	304380
2009-04-16	16.33	20.22	16.33	19.69	1749888
2009-04-17	19.74	20.01	19.32	19.85	654950
2009-04-20	19.22	19.46	18.83	19.13	435100
2009-04-21	19.14	20.16	19.14	19.99	437222
2009-04-22	19.83	20.50	19.65	20.01	536699
2009-04-23	20.09	20.14	18.83	19.21	590705
2009-04-24	19.47	22.14	19.47	21.77	814896
2009-04-27	21.55	21.71	21.00	21.20	357138
2009-04-28	19.82	20.87	19.82	20.56	474956
2009-04-29	20.69	22.08	20.13	21.36	779498
2009-04-30	21.87	23.20	21.72	22.15	818759
2009-05-01	20.83	21.27	20.28	20.74	738554
2009-05-04	20.92	21.38	20.53	20.74	702032
2009-05-05	20.81	20.99	20.25	20.78	406094
2009-05-06	20.90	20.90	19.55	20.00	340507
2009-05-07	20.35	20.59	18.70	19.01	356379
2009-05-08	19.20	19.23	18.46	18.98	323900
2009-05-11	18.54	18.78	18.30	18.48	191312
2009-05-12	18.66	18.84	17.69	18.04	280934
2009-05-13	17.82	17.92	16.86	16.98	330507
2009-05-14	17.11	17.90	17.00	17.43	236247
2009-05-15	17.37	17.61	17.16	17.30	306058
2009-05-18	17.49	18.28	17.44	18.13	239366
2009-05-19	17.93	18.74	17.53	18.61	394148
2009-05-20	18.71	19.43	18.30	18.35	330664
2009-05-21	18.04	18.04	17.11	17.81	343522
2009-05-22	17.88	17.92	17.31	17.33	180957
2009-05-26	17.20	18.20	17.03	18.17	317250
2009-05-27	18.07	18.37	17.52	17.71	365228
2009-05-28	17.81	17.91	17.27	17.80	233313
2009-05-29	17.81	18.27	17.50	18.26	345019
2009-06-01	18.49	19.65	18.40	19.61	349449
2009-06-02	19.45	20.05	19.26	19.81	238925
2009-06-03	19.76	19.76	19.38	19.70	225655
2009-06-04	19.70	20.44	19.63	20.36	232892
2009-06-05	20.45	21.01	19.85	20.62	209347
2009-06-08	20.56	20.89	20.03	20.59	169904
2009-06-09	20.65	21.36	20.65	21.18	274224
2009-06-10	21.31	21.37	20.32	20.50	340159
2009-06-11	22.00	23.68	21.90	22.94	896994
2009-06-12	23.13	23.44	22.41	22.94	322689
2009-06-15	22.58	23.04	21.88	22.52	334826
2009-06-16	22.78	23.10	21.82	21.87	189209
2009-06-17	21.92	22.43	21.76	22.05	192097
2009-06-18	21.95	22.09	21.50	21.93	167161
2009-06-19	22.33	22.33	21.53	21.67	301179
2009-06-22	21.45	21.50	20.82	20.84	201709
2009-06-23	20.95	21.45	20.81	20.94	164825
2009-06-24	21.12	21.38	20.57	20.83	227659
2009-06-25	20.77	20.88	20.41	20.73	350046
2009-06-26	20.57	21.24	20.17	20.92	1277367
2009-06-29	20.84	21.42	20.37	20.82	351898
2009-06-30	20.90	20.97	20.42	20.46	426325
2009-07-01	20.69	21.53	20.30	21.38	411019
2009-07-02	20.95	21.09	20.20	20.42	290150
2009-07-06	20.47	20.87	19.70	20.09	173554
2009-07-07	20.16	20.16	19.45	19.55	190703
2009-07-08	19.70	19.84	18.87	19.26	236888
2009-07-09	19.46	20.01	19.08	19.89	264293
2009-07-10	19.70	20.24	19.70	20.07	213493
2009-07-13	20.20	21.33	19.62	21.14	638418
2009-07-14	21.17	21.73	20.96	21.59	314577
2009-07-15	21.93	23.61	21.81	23.52	547244
2009-07-16	23.31	24.20	23.01	24.06	219522
2009-07-17	24.12	24.12	23.51	23.72	267705
2009-07-20	23.93	24.55	23.61	24.51	270007
2009-07-21	24.59	24.60	24.23	24.51	251048
2009-07-22	24.31	25.00	24.12	24.87	174548
2009-07-23	24.74	25.84	24.56	25.79	258734
2009-07-24	25.49	25.83	24.94	25.80	278766
2009-07-27	25.68	25.68	25.06	25.24	458535
2009-07-28	24.86	25.74	24.85	25.50	342749
2009-07-29	25.25	25.51	25.00	25.18	529907
2009-07-30	25.35	25.94	24.28	25.27	605823
2009-07-31	25.23	26.19	25.14	25.67	402687
2009-08-03	26.01	26.21	25.29	25.90	423380
2009-08-04	25.78	26.02	25.31	25.49	298935
2009-08-05	25.58	25.70	24.47	25.39	415567
2009-08-06	25.39	25.76	25.30	25.44	416191
2009-08-07	25.92	26.87	25.73	26.58	320996
2009-08-10	26.03	26.99	26.03	26.43	260702
2009-08-11	26.20	26.57	25.91	26.20	309915
2009-08-12	26.31	27.19	25.96	26.60	545431
2009-08-13	26.80	26.97	26.42	26.53	214204
2009-08-14	26.42	26.60	25.33	25.96	479001
2009-08-17	25.40	25.56	25.01	25.42	381955
2009-08-18	25.65	25.80	25.03	25.40	215697
2009-08-19	25.18	25.65	24.99	25.53	148277
2009-08-20	25.54	26.02	25.54	26.01	80660
2009-08-21	26.41	26.95	26.32	26.71	251102
2009-08-24	26.70	27.06	26.32	26.43	107592
2009-08-25	26.50	26.84	26.09	26.21	165118
2009-08-26	26.14	26.41	25.73	26.02	122589
2009-08-27	26.11	26.11	25.26	25.92	88779
2009-08-28	26.24	26.46	25.80	25.94	193680
2009-08-31	25.76	26.18	25.02	25.18	249155
2009-09-01	25.17	26.14	24.60	24.79	280993
2009-09-02	24.79	25.32	24.60	24.98	237718
2009-09-03	25.04	25.05	24.67	25.00	167859
2009-09-04	24.87	25.25	24.67	25.25	281463
2009-09-08	25.33	25.35	24.99	25.26	151174
2009-09-09	25.23	25.84	24.93	25.57	200056
2009-09-10	25.47	26.04	25.47	25.65	268003
2009-09-11	25.74	25.88	25.12	25.37	154038
2009-09-14	25.14	25.76	25.14	25.73	248039
2009-09-15	25.62	25.78	25.44	25.64	79438
2009-09-16	25.75	25.96	25.41	25.77	273099
2009-09-17	25.73	26.09	25.67	25.93	231424
2009-09-18	26.00	26.23	25.81	26.12	451038
2009-09-21	25.89	26.24	25.88	26.04	73071
2009-09-22	26.17	26.25	25.96	26.01	106669
2009-09-23	25.99	26.50	25.88	25.88	118450
2009-09-24	26.13	26.41	25.88	26.17	200689
2009-09-25	26.09	26.54	25.96	26.27	179077
2009-09-28	26.50	27.36	26.31	26.77	142164
2009-09-29	26.72	27.07	26.31	26.35	119460
2009-09-30	26.35	26.94	26.00	26.34	253892
2009-10-01	26.32	26.44	25.64	25.67	132435
2009-10-02	25.48	25.87	25.38	25.47	100263
2009-10-05	25.53	25.82	25.30	25.67	143506
2009-10-06	25.92	26.47	25.81	26.27	76931
2009-10-07	26.20	26.58	25.98	26.22	60753
2009-10-08	26.49	26.69	25.99	26.52	215256
2009-10-09	26.51	27.17	26.51	27.08	318137
2009-10-12	27.14	27.93	26.90	27.57	236115
2009-10-13	27.55	27.82	27.05	27.24	117056
2009-10-14	27.58	27.97	27.58	27.94	148653
2009-10-15	27.80	27.80	27.27	27.50	138558
2009-10-16	27.35	27.35	26.46	26.72	155303
2009-10-19	26.90	27.36	26.74	27.28	218416
2009-10-20	27.30	27.35	26.34	26.43	194809
2009-10-21	26.37	27.50	26.27	26.31	186234
2009-10-22	26.34	27.08	25.93	26.84	143273
2009-10-23	26.91	27.19	25.83	25.88	158782
2009-10-26	25.88	26.50	25.23	25.60	181714
2009-10-27	25.77	26.37	25.40	25.56	189875
2009-10-28	25.59	25.66	23.96	24.09	345168
2009-10-29	24.28	25.98	24.01	25.64	641059
2009-10-30	25.50	25.86	24.99	25.30	345613
2009-11-02	25.52	25.90	24.77	25.20	235042
2009-11-03	25.05	25.10	24.59	24.92	335442
2009-11-04	24.94	25.51	24.67	25.02	276443
2009-11-05	25.23	26.44	25.23	26.22	227831
2009-11-06	25.98	26.68	25.73	26.19	231587
2009-11-09	26.46	27.26	26.32	27.16	241572
2009-11-10	26.96	27.37	26.55	26.83	153018
2009-11-11	27.00	27.15	26.59	26.98	152387
2009-11-12	26.84	27.12	26.21	26.32	190473
2009-11-13	26.50	26.86	26.03	26.55	120062
2009-11-16	26.80	27.45	26.52	27.30	127617
2009-11-17	27.12	27.49	26.99	27.38	94908
2009-11-18	27.45	27.45	26.90	27.07	98183
2009-11-19	26.91	26.96	25.88	26.87	272849
2009-11-20	26.61	27.19	26.61	26.94	206969
2009-11-23	27.32	28.13	27.32	28.09	295736
2009-11-24	28.12	28.50	27.77	28.39	300120
2009-11-25	28.45	28.72	28.19	28.23	154298
2009-11-27	27.29	27.85	27.24	27.45	104106
2009-11-30	28.22	28.22	26.63	27.16	287546
2009-12-01	27.39	27.44	27.01	27.12	488201
2009-12-02	27.10	28.07	27.10	27.84	523639
2009-12-03	28.05	28.49	27.89	28.04	195846
2009-12-04	28.46	29.43	28.46	29.18	352937
2009-12-07	29.09	29.52	29.03	29.50	237262
2009-12-08	29.19	29.67	29.00	29.19	164507
2009-12-09	29.13	29.27	28.66	29.14	102650
2009-12-10	29.36	29.64	28.79	28.99	225007
2009-12-11	29.24	29.28	28.54	28.98	141583
2009-12-14	29.05	29.08	28.54	29.00	162252
2009-12-15	29.00	29.00	28.67	28.69	170718
2009-12-16	28.86	28.94	28.46	28.65	144661
2009-12-17	28.46	28.62	27.61	27.98	185144
2009-12-18	28.04	28.04	27.63	27.71	641606
2009-12-21	27.74	28.60	27.74	28.55	166797
2009-12-22	28.64	28.90	28.60	28.80	127104
2009-12-23	28.90	29.14	28.75	29.00	157046
2009-12-24	29.11	29.23	28.98	29.21	48600
2009-12-28	29.24	29.35	29.08	29.31	73151
2009-12-29	29.30	29.42	29.10	29.27	111703
2009-12-30	29.07	29.40	28.91	29.26	141916
2009-12-31	29.18	29.25	28.43	28.48	117419
2010-01-04	28.93	29.51	28.65	29.41	113198
2010-01-05	29.30	30.46	28.97	30.06	318469
2010-01-06	30.11	31.00	29.94	30.18	220776
2010-01-07	30.06	30.29	29.53	30.13	173426
2010-01-08	29.93	30.04	29.47	29.74	201856
2010-01-11	29.70	29.94	29.06	29.15	219658
2010-01-12	28.86	29.06	28.43	28.80	238666
2010-01-13	28.96	28.96	28.40	28.66	188543
2010-01-14	28.47	29.00	28.41	28.79	160903
2010-01-15	28.87	28.87	28.08	28.20	282686
2010-01-19	28.35	28.86	28.02	28.73	238456
2010-01-20	28.40	29.13	27.42	28.98	769615
2010-01-21	31.48	33.34	30.35	33.07	1892780
2010-01-22	33.55	34.07	33.14	33.37	813726
2010-01-25	33.52	34.48	33.52	34.26	671180
2010-01-26	34.68	35.51	34.42	34.95	731781
2010-01-27	34.71	35.16	34.35	35.02	544859
2010-01-28	34.99	35.27	34.21	34.30	499245
2010-01-29	34.53	34.69	33.75	34.01	611293
2010-02-01	34.23	34.70	33.41	34.14	337764
2010-02-02	34.06	34.06	33.21	33.45	311310
2010-02-03	33.39	33.74	32.96	33.34	226484
2010-02-04	33.08	33.16	31.68	31.68	351368
2010-02-05	31.66	31.91	30.85	31.60	380013
2010-02-08	31.67	31.99	31.04	31.24	519638
2010-02-09	31.61	32.30	31.37	32.02	521593
2010-02-10	31.97	32.27	31.73	31.81	301419
2010-02-11	31.63	32.93	31.31	32.83	480743
2010-02-12	32.40	33.55	32.40	33.42	340345
2010-02-16	33.59	34.70	33.58	34.66	421362
2010-02-17	34.49	34.86	33.97	34.66	340256
2010-02-18	34.67	35.47	34.05	35.47	306974
2010-02-19	35.41	35.83	34.82	35.70	270069
2010-02-22	35.81	35.84	34.88	35.42	273506
2010-02-23	35.25	35.40	34.01	34.35	254047
2010-02-24	34.42	35.24	34.29	35.21	204735
2010-02-25	34.81	35.34	34.63	35.26	327815
2010-02-26	35.18	35.19	34.21	34.49	234354
2010-03-01	34.60	35.58	34.52	35.54	232150
2010-03-02	35.50	36.55	35.21	36.29	374609
2010-03-03	36.37	36.72	35.66	35.76	386487
2010-03-04	35.96	35.96	35.40	35.91	76901
2010-03-05	36.00	36.35	35.58	36.17	238026
2010-03-08	36.17	36.40	35.92	36.10	131217
2010-03-09	36.07	37.24	36.01	37.24	407066
2010-03-10	37.09	37.52	37.01	37.49	248416
2010-03-11	37.23	37.50	37.06	37.45	211824
2010-03-12	37.45	37.50	36.99	37.22	310175
2010-03-15	37.03	37.45	36.55	36.89	103073
2010-03-16	36.92	37.51	36.72	37.40	217857
2010-03-17	37.46	37.86	37.33	37.72	235710
2010-03-18	37.54	37.76	37.17	37.49	113596
2010-03-19	37.71	37.86	36.96	37.26	253320
2010-03-22	37.05	37.55	36.54	37.25	123542
2010-03-23	37.15	38.00	37.11	37.97	179165
2010-03-24	37.69	37.97	36.36	36.41	168244
2010-03-25	36.57	36.87	36.05	36.09	323032
2010-03-26	36.35	37.26	36.31	36.75	199079
2010-03-29	36.74	36.86	36.28	36.65	101470
2010-03-30	36.68	37.46	36.32	36.63	142192
2010-03-31	36.50	36.90	36.03	36.03	186317
2010-04-01	36.33	37.18	36.03	36.95	261328
2010-04-05	36.98	37.78	36.98	37.76	115678
2010-04-06	37.65	37.80	37.33	37.56	122999
2010-04-07	37.41	37.61	36.75	36.92	184795
2010-04-08	36.70	37.40	36.09	37.17	205305
2010-04-09	37.18	37.23	36.48	36.85	137036
2010-04-12	36.75	36.99	36.60	36.75	151332
2010-04-13	36.58	36.89	36.26	36.84	95971
2010-04-14	37.00	37.87	36.95	37.86	113998
2010-04-15	37.71	38.35	37.34	38.19	193590
2010-04-16	38.19	38.19	36.96	37.50	149472
2010-04-19	37.28	37.68	36.31	37.37	166155
2010-04-20	37.38	39.66	37.38	39.66	898246
2010-04-21	37.93	39.19	36.50	38.80	1035476
2010-04-22	38.50	39.00	37.87	38.90	238791
2010-04-23	38.64	38.85	37.63	37.95	310088
2010-04-26	38.09	39.09	38.05	38.94	257089
2010-04-27	38.81	39.25	37.89	38.00	156885
2010-04-28	38.23	38.50	37.73	37.98	154474
2010-04-29	38.16	39.02	37.90	39.00	205550
2010-04-30	39.19	39.19	37.05	37.08	234687
2010-05-03	37.35	38.18	36.82	37.86	149496
2010-05-04	37.26	37.81	35.21	36.11	364313
2010-05-05	35.62	35.94	34.89	35.18	162209
2010-05-06	34.91	35.45	31.00	33.54	341940
2010-05-07	33.53	34.29	32.62	33.25	322902
2010-05-10	35.13	35.48	34.49	35.46	210262
2010-05-11	34.95	36.01	34.88	35.37	123260
2010-05-12	35.65	37.62	35.46	37.56	207849
2010-05-13	37.50	37.50	36.79	37.35	362435
2010-05-14	37.11	37.30	35.14	35.89	226678
2010-05-17	36.21	36.68	34.63	35.83	246264
2010-05-18	36.36	36.72	34.21	34.35	422592
2010-05-19	34.33	35.16	33.45	34.16	297881
2010-05-20	33.31	34.06	32.81	32.89	346013
2010-05-21	32.30	34.96	31.93	33.36	574354
2010-05-24	33.16	34.22	32.23	33.34	253324
2010-05-25	32.37	33.69	32.26	33.44	315073
2010-05-26	33.64	34.53	33.36	33.76	284524
2010-05-27	34.51	35.39	34.20	35.22	297831
2010-05-28	35.17	35.17	33.55	34.05	330899
2010-06-01	33.60	33.77	32.88	32.92	300169
2010-06-02	32.99	33.86	32.80	33.80	310058
2010-06-03	33.77	34.42	33.52	34.30	135754
2010-06-04	33.37	33.55	32.80	33.06	315845
2010-06-07	33.21	33.24	32.27	32.49	297294
2010-06-08	32.74	32.82	31.75	32.20	304000
2010-06-09	32.09	32.09	28.85	28.93	1094432
2010-06-10	29.33	31.23	29.10	31.18	649878
2010-06-11	30.74	31.88	30.61	31.40	424151
2010-06-14	31.81	32.00	31.25	31.37	425196
2010-06-15	31.48	32.26	31.36	32.03	378204
2010-06-16	31.73	31.89	30.38	30.63	803413
2010-06-17	30.77	31.13	30.24	30.80	193689
2010-06-18	31.03	31.13	30.34	30.62	596652
2010-06-21	30.98	31.32	30.31	30.43	253137
2010-06-22	30.44	30.80	29.46	29.55	391157
2010-06-23	29.57	30.23	29.18	29.60	479309
2010-06-24	29.37	30.09	29.22	29.51	288918
2010-06-25	29.57	30.28	29.18	29.50	1493465
2010-06-28	29.61	29.90	29.15	29.46	241169
2010-06-29	29.06	29.06	27.09	27.32	400857
2010-06-30	27.27	27.77	26.57	26.74	245140
2010-07-01	26.85	27.09	25.58	26.57	334093
2010-07-02	26.69	26.82	26.18	26.57	197006
2010-07-06	26.92	27.64	26.39	26.62	307705
2010-07-07	26.81	27.83	26.74	27.76	286442
2010-07-08	28.05	28.33	27.46	28.09	229337
2010-07-09	28.12	28.35	27.81	28.25	95513
2010-07-12	28.06	28.49	27.55	28.01	156394
2010-07-13	28.46	29.54	27.81	29.31	250663
2010-07-14	29.15	30.31	28.54	30.05	310791
2010-07-15	30.01	30.27	29.64	30.12	294399
2010-07-16	29.80	29.80	28.41	28.50	224606
2010-07-19	28.71	28.94	28.09	28.81	170704
2010-07-20	28.52	29.85	28.51	29.84	316030
2010-07-21	30.14	30.26	28.85	28.86	386993
2010-07-22	29.42	30.60	29.42	30.26	666218
2010-07-23	29.96	30.47	29.58	30.37	292250
2010-07-26	30.38	31.15	29.80	31.04	248762
2010-07-27	31.35	31.69	30.28	30.39	184059
2010-07-28	30.40	30.49	29.50	29.60	160555
2010-07-29	29.78	30.19	28.81	29.54	209811
2010-07-30	29.08	29.69	28.74	29.20	136589
2010-08-02	29.64	29.98	29.02	29.32	199683
2010-08-03	29.12	29.51	28.46	28.88	294768
2010-08-04	28.96	29.50	28.96	29.40	200614
2010-08-05	29.20	29.73	29.14	29.54	120615
2010-08-06	29.17	29.59	28.60	29.42	170823
2010-08-09	29.55	29.73	29.18	29.61	161474
2010-08-10	29.15	29.48	28.58	28.96	355177
2010-08-11	28.36	28.56	27.49	27.98	297687
2010-08-12	26.93	27.65	26.12	26.36	388985
2010-08-13	26.19	26.66	25.09	25.11	736820
2010-08-16	25.07	25.57	25.00	25.17	236497
2010-08-17	25.59	25.95	25.15	25.72	393831
2010-08-18	25.62	25.93	25.50	25.63	249630
2010-08-19	25.54	25.88	24.85	24.99	384599
2010-08-20	24.81	25.37	23.80	24.02	428148
2010-08-23	24.10	24.14	23.00	23.60	550820
2010-08-24	22.57	24.41	21.08	23.09	1650353
2010-08-25	22.80	22.80	21.77	22.46	560412
2010-08-26	22.49	23.10	22.11	22.33	655698
2010-08-27	22.67	23.25	22.14	23.15	387307
2010-08-30	23.30	23.57	22.87	22.95	327911
2010-08-31	22.78	23.28	22.46	23.01	347176
2010-09-01	23.50	23.60	23.04	23.46	1135177
2010-09-02	23.64	24.37	23.48	24.28	283261
2010-09-03	24.61	25.03	24.32	24.94	320188
2010-09-07	24.92	24.94	24.62	24.65	400991
2010-09-08	24.65	25.24	24.61	25.02	270529
2010-09-09	25.39	25.47	24.35	24.66	213446
2010-09-10	25.47	26.14	24.93	25.51	478892
2010-09-13	25.71	26.43	25.71	26.29	286284
2010-09-14	26.28	26.50	26.05	26.42	265684
2010-09-15	26.23	26.78	26.13	26.61	175270
2010-09-16	26.53	26.89	26.20	26.35	277651
2010-09-17	26.70	26.70	25.75	26.41	297940
2010-09-20	26.55	27.98	26.34	27.97	294313
2010-09-21	27.86	27.86	27.08	27.12	206220
2010-09-22	26.92	27.32	26.33	26.76	238541
2010-09-23	26.60	27.15	26.47	26.95	233096
2010-09-24	27.41	28.22	27.28	28.21	206681
2010-09-27	28.27	28.50	27.99	28.18	175614
2010-09-28	28.18	28.92	27.66	28.83	203871
2010-09-29	28.65	29.62	28.65	29.40	294514
2010-09-30	29.70	29.72	29.02	29.35	259254
2010-10-01	30.19	31.22	30.07	30.73	404572
2010-10-04	30.54	30.71	29.12	29.27	342470
2010-10-05	29.69	30.67	29.40	30.50	239148
2010-10-06	30.52	30.80	29.94	30.38	219549
2010-10-07	30.65	30.77	30.01	30.49	189419
2010-10-08	30.45	31.12	30.15	30.90	214228
2010-10-11	30.96	31.36	30.66	30.74	127376
2010-10-12	30.56	31.54	30.17	31.13	161887
2010-10-13	31.39	32.33	31.38	32.02	190019
2010-10-14	31.88	32.28	31.52	31.95	258966
2010-10-15	32.37	32.85	32.15	32.44	236089
2010-10-18	32.54	33.29	32.39	33.25	186201
2010-10-19	32.90	33.41	32.37	32.71	280258
2010-10-20	32.95	33.20	32.64	32.99	240163
2010-10-21	33.05	33.19	32.22	32.77	194728
2010-10-22	32.95	33.05	32.50	32.70	127017
2010-10-25	32.88	33.47	32.51	33.33	197586
2010-10-26	33.03	33.55	32.72	33.25	137019
2010-10-27	32.95	33.75	32.88	33.59	248182
2010-10-28	32.52	32.75	30.20	30.68	848342
2010-10-29	30.36	30.67	29.77	30.35	373815
2010-11-01	30.35	30.47	29.13	29.39	296288
2010-11-02	29.77	30.03	29.54	29.93	349777
2010-11-03	29.91	30.72	29.85	30.32	170738
2010-11-04	30.91	31.76	30.63	31.42	234503
2010-11-05	31.45	31.80	30.99	31.63	135936
2010-11-08	31.39	31.76	31.12	31.22	166937
2010-11-09	31.25	31.54	30.90	30.96	137110
2010-11-10	30.96	31.03	30.40	30.64	317655
2010-11-11	30.17	30.17	29.70	29.95	388769
2010-11-12	29.58	29.79	28.92	29.00	351288
2010-11-15	29.07	29.22	28.44	28.95	428990
2010-11-16	28.61	28.66	27.11	27.29	463551
2010-11-17	27.30	27.79	27.30	27.65	324358
2010-11-18	27.94	28.66	27.92	28.20	188866
2010-11-19	28.20	28.20	27.60	27.72	312266
2010-11-22	27.56	27.99	27.53	27.74	420460
2010-11-23	27.32	27.44	26.70	27.20	469088
2010-11-24	27.43	28.26	27.31	27.92	758634
2010-11-26	27.71	27.84	27.33	27.66	258395
2010-11-29	27.37	27.88	26.77	27.70	231816
2010-11-30	27.26	27.67	27.01	27.14	286043
2010-12-01	27.58	28.19	27.54	27.99	352761
2010-12-02	27.98	27.98	27.50	27.82	447215
2010-12-03	27.70	28.47	27.70	28.21	481642
2010-12-06	28.25	28.56	28.02	28.29	277936
2010-12-07	28.74	29.13	28.44	28.76	219873
2010-12-08	28.93	29.05	28.25	28.33	236564
2010-12-09	28.50	28.76	28.30	28.54	272587
2010-12-10	28.68	29.09	28.45	28.74	262479
2010-12-13	28.98	29.02	27.70	27.90	364630
2010-12-14	27.91	28.21	27.49	27.88	208764
2010-12-15	27.88	28.30	27.65	27.69	223615
2010-12-16	27.91	28.10	27.72	27.92	207187
2010-12-17	27.98	28.73	27.90	28.55	525046
2010-12-20	28.67	28.81	28.21	28.51	199681
2010-12-21	28.81	29.69	28.81	29.69	261030
2010-12-22	29.62	30.84	29.26	30.63	500506
2010-12-23	30.55	30.81	30.21	30.55	188971
2010-12-27	30.43	30.96	30.24	30.87	109982
2010-12-28	30.86	30.91	30.46	30.52	130017
2010-12-29	30.67	30.90	30.59	30.72	226619
2010-12-30	30.70	30.98	30.43	30.85	141796
2010-12-31	30.89	31.50	30.82	30.94	209141
2011-01-03	31.37	32.06	31.28	31.77	198325
2011-01-04	31.97	31.99	30.40	30.40	369920
2011-01-05	30.38	31.16	30.12	30.92	140810
2011-01-06	31.02	31.20	30.43	30.60	193595
2011-01-07	30.55	30.98	29.41	30.11	211815
2011-01-10	30.01	30.46	29.01	30.29	263448
2011-01-11	30.35	30.59	29.90	30.21	115615
2011-01-12	30.53	30.58	29.86	29.88	310868
2011-01-13	29.99	29.99	29.52	29.55	184523
2011-01-14	29.60	30.69	29.38	30.64	197835
2011-01-18	30.50	31.14	30.45	30.94	210733
2011-01-19	30.84	31.07	30.51	30.65	450604
2011-01-20	27.85	29.56	26.50	29.00	2390519
2011-01-21	29.13	29.32	27.35	27.39	916404
2011-01-24	27.36	27.64	26.65	27.27	581238
2011-01-25	27.03	27.42	26.64	27.40	330964
2011-01-26	27.58	28.13	27.13	27.73	292270
2011-01-27	27.87	28.25	27.55	27.95	219096
2011-01-28	27.89	28.10	27.02	27.14	271048
2011-01-31	27.23	27.52	26.58	27.04	649790
2011-02-01	27.23	28.16	27.07	28.10	496296
2011-02-02	28.08	29.27	28.08	28.62	381178
2011-02-03	28.62	28.88	27.99	28.29	257848
2011-02-04	28.39	29.21	28.18	29.12	228664
2011-02-07	29.07	29.66	28.58	28.65	231735
2011-02-08	28.57	28.60	27.54	28.45	356821
2011-02-09	28.27	28.99	27.94	28.51	357756
2011-02-10	28.28	29.11	28.19	28.94	282025
2011-02-11	28.74	29.40	28.33	29.13	207573
2011-02-14	29.06	29.29	28.66	29.13	121502
2011-02-15	29.11	29.15	28.83	28.83	234066
2011-02-16	29.09	29.30	28.81	29.27	166837
2011-02-17	29.71	31.71	29.59	31.51	576908
2011-02-18	31.77	32.97	31.33	32.81	732661
2011-02-22	32.25	32.71	31.85	32.00	447749
2011-02-23	31.91	32.07	30.54	30.56	462275
2011-02-24	30.62	31.15	30.02	30.81	465647
2011-02-25	30.85	31.85	30.85	31.52	297707
2011-02-28	31.70	32.09	31.32	31.43	345560
2011-03-01	31.40	31.50	28.91	29.53	960467
2011-03-02	29.46	29.75	29.12	29.42	883382
2011-03-03	29.77	30.32	29.77	30.20	438355
2011-03-04	29.93	30.10	28.96	29.45	720318
2011-03-07	29.57	29.86	28.82	29.10	299192
2011-03-08	29.24	29.98	29.19	29.49	323464
2011-03-09	29.53	29.98	29.46	29.64	265568
2011-03-10	29.28	29.33	28.84	28.84	297950
2011-03-11	28.78	29.65	28.58	29.24	286249
2011-03-14	28.98	29.75	28.91	29.63	240293
2011-03-15	28.57	29.78	28.57	29.53	379664
2011-03-16	29.36	29.85	29.19	29.19	397134
2011-03-17	29.59	29.72	29.06	29.13	813397
2011-03-18	29.47	30.05	29.23	29.30	779456
2011-03-21	29.51	30.00	29.51	29.96	468074
2011-03-22	29.97	30.44	29.77	30.33	379957
2011-03-23	30.40	31.68	29.53	31.49	322323
2011-03-24	31.86	32.38	31.54	32.18	269441
2011-03-25	32.41	33.35	32.30	32.85	332575
2011-03-28	32.98	33.47	32.59	32.67	268786
2011-03-29	32.77	34.39	32.47	34.13	680461
2011-03-30	34.29	35.12	33.73	35.11	338504
2011-03-31	34.96	35.10	34.90	35.06	342339
2011-04-01	35.25	35.25	34.29	34.80	414472
2011-04-04	34.80	34.99	34.39	34.65	288264
2011-04-05	34.50	35.16	34.50	34.76	162620
2011-04-06	35.00	35.15	34.40	34.45	173058
2011-04-07	34.42	34.76	33.56	33.93	208498
2011-04-08	32.92	33.79	32.56	33.30	261067
2011-04-11	33.40	33.49	32.93	33.20	184638
2011-04-12	33.04	33.04	32.47	32.54	331529
2011-04-13	32.76	33.12	32.43	32.81	304561
2011-04-14	32.46	33.30	32.40	33.27	149583
2011-04-15	33.10	33.37	32.74	33.25	143885
2011-04-18	32.60	33.06	32.43	33.01	169342
2011-04-19	32.88	33.28	32.83	33.00	239789
2011-04-20	33.32	34.48	33.07	33.73	391667
2011-04-21	37.00	38.71	36.49	36.92	1824652
2011-04-25	36.92	37.70	36.21	36.42	408634
2011-04-26	36.70	37.00	36.08	36.74	395409
2011-04-27	36.78	37.06	36.12	36.67	242211
2011-04-28	36.42	36.73	36.30	36.56	198538
2011-04-29	36.70	36.93	36.44	36.49	365624
2011-05-02	36.56	37.00	36.45	36.74	233744
2011-05-03	36.68	36.68	35.38	35.75	231363
2011-05-04	35.93	36.08	35.27	35.38	462293
2011-05-05	35.13	35.88	35.13	35.44	418955
2011-05-06	35.76	36.31	35.68	35.86	284439
2011-05-09	35.85	37.00	35.70	36.69	334135
2011-05-10	36.90	37.61	36.70	37.33	312120
2011-05-11	37.26	37.37	36.50	36.62	197550
2011-05-12	36.30	37.46	36.13	37.20	249432
2011-05-13	37.15	37.35	36.40	36.47	171308
2011-05-16	36.28	36.99	35.70	35.74	198820
2011-05-17	35.38	36.31	35.29	36.00	208993
2011-05-18	36.22	36.79	36.00	36.25	162763
2011-05-19	36.55	37.12	36.00	36.93	211910
2011-05-20	36.66	37.66	36.49	36.90	241961
2011-05-23	36.06	36.58	35.67	36.08	269702
2011-05-24	36.29	36.79	35.70	35.76	228532
2011-05-25	35.58	37.26	35.55	36.86	307555
2011-05-26	36.55	37.26	36.09	37.16	206239
2011-05-27	37.24	37.84	37.21	37.40	140793
2011-05-31	37.85	37.85	37.12	37.28	715308
2011-06-01	37.03	37.42	36.16	36.35	448298
2011-06-02	36.28	36.43	35.76	35.97	266059
2011-06-03	35.50	35.99	35.08	35.19	401301
2011-06-06	35.27	35.67	35.04	35.23	423664
2011-06-07	35.35	36.23	35.33	35.50	325830
2011-06-08	35.20	35.26	33.76	34.18	550036
2011-06-09	34.39	35.05	34.28	34.33	297071
2011-06-10	33.34	33.60	31.60	31.79	846715
2011-06-13	31.92	32.20	31.73	31.73	363283
2011-06-14	32.05	32.37	31.84	32.11	396222
2011-06-15	31.65	31.77	31.11	31.20	530623
2011-06-16	31.18	31.18	30.75	30.86	686837
2011-06-17	30.96	31.61	30.68	30.71	519685
2011-06-20	30.53	31.05	30.53	30.82	215897
2011-06-21	31.02	31.93	30.87	31.89	273811
2011-06-22	31.63	32.53	31.63	31.64	262348
2011-06-23	31.25	32.20	31.07	32.06	277671
2011-06-24	32.08	32.44	31.80	31.89	474535
2011-06-27	31.83	32.91	31.69	32.65	283034
2011-06-28	32.70	33.74	32.49	33.66	298633
2011-06-29	33.67	34.45	33.58	34.04	276241
2011-06-30	34.99	35.12	34.60	34.81	461455
2011-07-01	34.88	35.27	34.31	34.85	232262
2011-07-05	34.85	35.03	34.47	34.56	241434
2011-07-06	34.35	34.56	33.48	34.10	319043
2011-07-07	34.52	34.99	34.01	34.64	214944
2011-07-08	34.21	34.88	33.73	34.80	198448
2011-07-11	34.13	34.72	33.48	33.58	193623
2011-07-12	33.53	34.12	32.77	32.88	202635
2011-07-13	33.04	33.29	32.89	33.06	204249
2011-07-14	33.02	33.42	32.08	32.20	145611
2011-07-15	32.39	32.55	31.95	32.19	253624
2011-07-18	31.99	32.17	31.37	31.65	265961
2011-07-19	32.08	33.22	32.08	33.21	175906
2011-07-20	32.63	34.00	32.63	33.38	331386
2011-07-21	30.85	30.85	29.75	30.29	1106331
2011-07-22	30.11	30.61	29.79	30.57	538243
2011-07-25	30.06	30.62	29.76	29.78	283022
2011-07-26	29.90	30.61	29.74	30.59	324273
2011-07-27	30.24	30.42	28.85	28.97	581650
2011-07-28	29.11	29.77	28.45	29.07	252219
2011-07-29	28.59	29.77	28.45	29.51	433954
2011-08-01	30.04	30.45	28.73	29.24	596900
2011-08-02	29.01	29.50	28.21	28.22	330322
2011-08-03	28.24	29.26	27.70	29.16	605615
2011-08-04	28.68	28.99	27.86	28.45	741662
2011-08-05	28.79	28.80	26.14	27.04	839986
2011-08-08	26.09	27.62	24.57	24.57	721122
2011-08-09	25.33	26.27	24.11	26.26	710413
2011-08-10	26.16	26.32	25.10	25.12	457139
2011-08-11	25.20	26.86	25.20	26.54	662501
2011-08-12	26.30	26.75	25.94	26.33	310453
2011-08-15	26.60	27.04	26.28	26.91	240590
2011-08-16	26.64	26.97	26.01	26.32	209519
2011-08-17	26.41	26.82	25.97	26.30	180007
2011-08-18	25.50	25.70	24.33	24.70	593253
2011-08-19	24.26	25.58	24.26	24.42	380564
2011-08-22	24.95	25.47	23.96	24.21	195318
2011-08-23	24.36	25.45	24.16	25.34	492996
2011-08-24	25.19	25.52	24.78	25.36	264732
2011-08-25	25.57	25.93	23.81	23.85	464147
2011-08-26	23.60	25.31	23.04	25.03	525102
2011-08-29	25.33	26.48	25.02	26.38	203126
2011-08-30	26.23	27.16	25.94	26.72	298687
2011-08-31	26.91	27.41	26.10	26.58	461121
2011-09-01	26.62	27.17	26.12	26.27	257000
2011-09-02	25.57	25.89	24.55	24.88	256611
2011-09-06	24.01	24.46	23.65	24.38	228407
2011-09-07	24.97	25.57	24.93	25.32	308492
2011-09-08	25.21	26.08	25.03	25.23	270638
2011-09-09	24.97	24.97	23.66	24.04	383551
2011-09-12	23.65	24.51	23.65	24.49	201748
2011-09-13	24.59	25.28	24.57	25.16	206223
2011-09-14	25.55	27.08	25.29	26.32	341810
2011-09-15	26.68	26.87	26.25	26.76	289384
2011-09-16	26.81	27.11	26.32	26.94	504482
2011-09-19	26.49	26.76	25.66	25.94	422291
2011-09-20	25.02	25.50	23.82	24.00	729286
2011-09-21	23.99	24.15	22.96	22.96	297511
2011-09-22	22.28	23.10	21.34	22.18	514822
2011-09-23	22.11	23.18	22.01	22.39	308139
2011-09-26	22.56	22.92	21.97	22.87	255039
2011-09-27	23.51	25.11	23.14	24.33	559445
2011-09-28	24.55	24.73	22.96	22.97	280233
2011-09-29	23.54	23.82	22.76	23.55	150562
2011-09-30	23.07	23.46	22.58	22.62	246177
2011-10-03	22.36	22.99	21.35	21.39	304378
2011-10-04	21.09	23.69	21.06	23.64	461641
2011-10-05	23.50	24.98	22.83	24.51	201199
2011-10-06	24.49	26.08	24.49	26.00	447745
2011-10-07	26.02	26.75	25.50	25.61	358361
2011-10-10	26.21	26.79	25.72	26.67	231649
2011-10-11	26.48	27.03	26.21	26.30	399043
2011-10-12	26.66	26.97	26.37	26.68	374085
2011-10-13	26.55	26.72	26.10	26.51	130974
2011-10-14	26.79	27.38	26.78	27.34	267790
2011-10-17	27.06	27.14	26.36	26.56	263462
2011-10-18	26.62	27.97	26.04	27.73	264180
2011-10-19	27.43	27.64	26.62	26.66	335712
2011-10-20	26.62	27.16	25.99	27.00	202029
2011-10-21	27.58	28.39	27.58	28.32	185114
2011-10-24	28.40	28.68	28.05	28.62	323549
2011-10-25	28.45	28.74	27.71	27.75	460570
2011-10-26	28.09	28.10	26.96	27.90	811106
2011-10-27	24.10	26.47	24.07	25.02	1517795
2011-10-28	24.96	26.46	24.87	26.07	603337
2011-10-31	25.61	26.31	25.53	25.70	284917
2011-11-01	24.68	25.33	24.50	24.73	452085
2011-11-02	25.24	25.46	25.02	25.34	319958
2011-11-03	25.68	26.36	25.06	26.26	417152
2011-11-04	25.98	26.28	25.75	26.04	207665
2011-11-07	26.05	26.23	25.31	26.10	236475
2011-11-08	26.40	26.77	26.12	26.49	395519
2011-11-09	25.78	26.02	24.57	24.70	285860
2011-11-10	25.19	26.27	24.74	25.02	171926
2011-11-11	25.41	25.61	25.35	25.51	198167
2011-11-14	25.40	25.50	24.58	24.79	152022
2011-11-15	24.58	25.47	24.38	25.03	191646
2011-11-16	24.76	25.06	24.29	24.35	154747
2011-11-17	24.36	24.89	23.83	23.97	300403
2011-11-18	24.06	24.51	23.93	24.42	231230
2011-11-21	23.89	24.17	23.23	23.59	203028
2011-11-22	23.53	24.56	23.41	24.16	304676
2011-11-23	23.91	24.09	23.47	23.76	328405
2011-11-25	23.64	23.93	23.37	23.69	97681
2011-11-28	24.64	25.19	24.58	25.01	546717
2011-11-29	25.08	25.48	24.93	25.17	321131
2011-11-30	26.05	27.30	25.82	27.15	602282
2011-12-01	27.07	27.39	26.71	26.72	166768
2011-12-02	27.20	27.64	26.57	26.64	145442
2011-12-05	27.18	27.25	26.68	27.08	244600
2011-12-06	27.08	27.19	26.82	26.99	156141
2011-12-07	27.78	28.68	26.57	28.59	427421
2011-12-08	28.25	28.47	27.90	28.04	376309
2011-12-09	28.10	29.03	27.87	28.84	313780
2011-12-12	28.42	28.81	27.72	28.20	199944
2011-12-13	28.44	28.83	27.61	27.82	224748
2011-12-14	27.56	27.71	26.94	27.05	239931
2011-12-15	27.48	27.68	27.09	27.42	167117
2011-12-16	27.74	28.43	27.09	27.43	695743
2011-12-19	27.60	28.00	26.83	26.99	196916
2011-12-20	27.57	28.16	26.57	27.97	310556
2011-12-21	27.77	27.83	26.64	27.58	196229
2011-12-22	27.90	28.43	27.68	27.98	211805
2011-12-23	28.14	28.16	27.87	28.07	77916
2011-12-27	27.89	28.34	27.75	28.18	83633
2011-12-28	28.18	28.28	27.33	27.37	133983
2011-12-29	27.50	28.02	27.50	27.78	129848
2011-12-30	27.74	27.94	27.29	27.38	153132
2012-01-03	28.22	28.31	27.62	27.96	232805
2012-01-04	27.67	27.98	27.03	27.59	150396
2012-01-05	27.51	30.57	27.51	30.29	759018
2012-01-06	30.31	31.36	30.00	31.33	385787
2012-01-09	31.36	32.15	31.36	31.79	261217
2012-01-10	32.22	32.47	31.94	32.45	309365
2012-01-11	32.31	33.07	31.84	33.05	292998
2012-01-12	33.08	33.79	32.86	33.78	241074
2012-01-13	33.24	33.50	32.24	32.35	351224
2012-01-17	32.38	33.02	32.38	32.66	313942
2012-01-18	32.67	33.57	32.45	33.25	402528
2012-01-19	36.48	38.50	35.78	36.50	1891679
2012-01-20	36.73	37.38	36.32	37.12	658459
2012-01-23	36.61	37.35	36.23	37.23	406454
2012-01-24	36.93	37.72	36.73	37.21	471555
2012-01-25	37.04	37.20	36.71	36.87	323719
2012-01-26	36.97	37.19	36.55	36.72	308412
2012-01-27	36.49	36.65	35.90	36.02	567646
2012-01-30	35.87	37.00	35.79	36.33	546719
2012-01-31	36.51	36.72	35.76	36.22	254821
2012-02-01	36.49	37.53	36.23	37.53	367613
2012-02-02	37.49	37.55	36.89	37.06	264508
2012-02-03	37.66	38.37	37.40	38.00	340876
2012-02-06	37.83	38.21	37.36	37.40	236087
2012-02-07	37.38	37.77	36.17	36.55	456317
2012-02-08	36.66	37.08	36.28	36.85	154203
2012-02-09	37.09	37.10	36.59	36.99	174332
2012-02-10	36.64	37.06	36.40	36.44	167807
2012-02-13	36.93	37.08	36.54	36.90	162199
2012-02-14	36.65	37.05	35.88	36.70	293088
2012-02-15	36.81	37.40	36.36	36.58	260258
2012-02-16	36.56	38.00	36.41	37.38	320985
2012-02-17	37.54	37.70	36.90	36.99	143839
2012-02-21	36.93	37.30	36.34	36.66	195888
2012-02-22	36.60	37.11	36.08	36.24	159065
2012-02-23	36.20	36.60	35.93	36.48	163801
2012-02-24	36.48	36.85	36.34	36.69	157212
2012-02-27	36.41	37.05	35.69	36.57	190295
2012-02-28	36.61	36.82	36.05	36.18	193512
2012-02-29	36.31	36.50	34.69	34.70	349533
2012-03-01	34.90	35.68	34.90	35.29	214433
2012-03-02	35.10	35.46	33.92	34.36	196241
2012-03-05	34.27	35.00	34.27	34.91	248126
2012-03-06	34.49	34.60	34.03	34.56	337084
2012-03-07	34.83	35.10	34.14	34.40	245268
2012-03-08	34.61	34.97	34.21	34.75	191030
2012-03-09	34.72	35.79	34.72	35.04	196236
2012-03-12	35.00	35.69	34.66	35.59	188445
2012-03-13	35.79	36.56	35.68	36.51	216347
2012-03-14	36.40	36.99	35.89	36.02	140750
2012-03-15	36.22	36.73	36.09	36.41	136046
2012-03-16	36.46	36.56	36.02	36.16	196895
2012-03-19	36.23	36.92	35.90	36.37	106662
2012-03-20	36.05	36.20	35.53	35.56	123418
2012-03-21	35.67	35.89	35.22	35.26	126740
2012-03-22	34.98	35.14	34.57	34.96	104466
2012-03-23	35.10	35.63	34.88	35.56	94324
2012-03-26	35.83	36.01	35.27	35.79	177833
2012-03-27	35.86	36.23	35.65	35.66	138101
2012-03-28	35.77	35.88	35.06	35.36	193787
2012-03-29	35.07	35.44	35.07	35.14	151648
2012-03-30	35.50	35.65	34.90	34.99	172543
2012-04-02	35.04	35.39	34.72	35.33	243196
2012-04-03	35.36	35.48	34.50	34.77	164699
2012-04-04	34.32	34.39	33.74	34.25	150018
2012-04-05	34.17	34.29	34.00	34.18	188894
2012-04-09	33.44	33.68	32.90	32.96	176761
2012-04-10	32.91	33.22	32.42	32.54	233274
2012-04-11	32.83	33.02	32.68	32.93	177837
2012-04-12	33.05	33.50	32.96	33.28	163299
2012-04-13	33.12	33.18	32.61	32.72	169938
2012-04-16	32.83	33.34	32.46	32.97	161044
2012-04-17	33.30	33.93	32.82	33.49	148768
2012-04-18	33.35	34.00	32.71	33.08	244887
2012-04-19	33.95	34.24	32.28	32.95	232498
2012-04-20	33.62	33.63	32.54	32.54	187677
2012-04-23	32.20	32.20	31.20	31.21	258187
2012-04-24	31.29	31.54	30.98	31.46	232562
2012-04-25	32.05	32.63	31.85	32.53	451582
2012-04-26	32.72	33.64	32.60	33.41	245723
2012-04-27	33.78	33.79	32.84	33.29	181767
2012-04-30	33.16	33.16	32.35	32.37	239691
2012-05-01	32.29	32.72	31.91	32.05	197746
2012-05-02	31.78	31.96	31.05	31.68	190448
2012-05-03	31.60	31.66	31.16	31.50	205496
2012-05-04	31.35	31.35	30.74	30.99	207349
2012-05-07	30.94	31.36	30.73	31.12	147167
2012-05-08	30.92	31.67	30.92	31.56	265660
2012-05-09	31.16	31.40	30.70	30.99	124107
2012-05-10	31.07	31.44	30.47	30.56	121880
2012-05-11	30.23	30.73	30.21	30.56	102630
2012-05-14	30.49	30.49	29.69	29.69	241963
2012-05-15	29.76	29.97	29.16	29.27	177722
2012-05-16	29.48	29.92	29.17	29.27	200149
2012-05-17	29.28	29.51	28.52	28.87	193775
2012-05-18	28.86	29.33	28.42	28.50	161908
2012-05-21	28.52	29.54	28.50	29.28	138422
2012-05-22	29.34	29.34	28.60	28.97	305891
2012-05-23	28.62	28.71	28.12	28.59	258476
2012-05-24	28.50	28.59	28.00	28.19	179032
2012-05-25	28.21	28.83	28.17	28.53	103929
2012-05-29	28.76	28.94	28.37	28.79	111783
2012-05-30	28.48	28.53	27.79	28.15	146083
2012-05-31	28.14	28.30	27.41	28.00	176764
2012-06-01	27.20	27.23	26.69	26.73	222104
2012-06-04	26.83	28.01	26.75	28.00	261652
2012-06-05	27.91	28.73	27.79	28.69	166249
2012-06-06	28.86	30.05	28.67	29.77	207833
2012-06-07	30.10	30.14	29.65	29.68	145065
2012-06-08	29.51	30.31	29.04	30.20	134605
2012-06-11	30.59	30.74	29.55	29.56	190817
2012-06-12	29.73	30.58	29.47	30.31	173066
2012-06-13	30.18	30.58	29.93	30.29	302651
2012-06-14	30.19	30.91	29.97	30.27	551813
2012-06-15	30.23	30.70	29.86	30.64	292562
2012-06-18	30.35	30.63	30.09	30.43	122396
2012-06-19	30.38	30.38	29.22	29.25	552612
2012-06-20	29.42	29.66	29.07	29.51	396097
2012-06-21	29.57	29.75	27.15	27.63	471394
2012-06-22	27.83	28.76	27.72	28.64	756654
2012-06-25	28.31	28.48	27.73	27.86	164339
2012-06-26	27.76	27.89	27.25	27.48	274379
2012-06-27	27.47	27.98	27.39	27.87	188809
2012-06-28	27.61	27.72	26.76	27.46	871648
2012-06-29	28.06	28.48	27.81	28.20	256047
2012-07-02	28.04	28.13	27.72	27.95	208346
2012-07-03	27.90	28.66	27.90	28.62	121842
2012-07-05	28.50	29.05	28.50	28.91	214977
2012-07-06	28.69	28.74	28.21	28.38	198275
2012-07-09	28.25	28.55	27.89	27.97	204013
2012-07-10	28.10	28.39	27.87	27.98	145184
2012-07-11	28.00	28.03	27.45	27.57	121811
2012-07-12	27.41	27.59	26.91	27.15	140938
2012-07-13	27.16	27.35	26.96	26.96	155404
2012-07-16	26.82	26.98	26.50	26.68	146968
2012-07-17	26.92	27.14	26.40	26.69	285133
2012-07-18	26.70	27.65	26.60	27.45	348619
2012-07-19	28.02	30.85	27.89	29.75	486551
2012-07-20	29.07	29.73	28.75	28.75	329480
2012-07-23	28.11	28.49	27.23	27.92	254384
2012-07-24	28.10	28.10	27.23	27.31	191116
2012-07-25	27.43	27.78	27.23	27.69	137732
2012-07-26	28.12	28.39	27.88	28.26	99841
2012-07-27	28.31	29.19	27.82	29.10	128131
2012-07-30	29.16	29.48	28.73	28.81	74834
2012-07-31	28.78	29.12	28.51	28.72	94077
2012-08-01	28.84	29.09	27.36	27.36	160159
2012-08-02	27.21	27.56	26.93	27.03	130947
2012-08-03	27.63	29.00	27.61	28.71	147103
2012-08-06	28.85	29.30	28.50	29.02	103355
2012-08-07	29.24	30.17	29.11	29.67	220351
2012-08-08	29.58	30.97	29.26	30.47	214144
2012-08-09	30.39	31.07	30.01	30.06	113848
2012-08-10	30.03	30.55	29.73	30.38	81607
2012-08-13	30.36	30.43	29.46	29.70	134670
2012-08-14	29.86	30.60	29.22	29.40	154292
2012-08-15	29.27	30.35	29.27	30.17	103799
2012-08-16	30.22	30.59	29.95	30.55	107022
2012-08-17	30.52	31.26	30.40	31.21	185583
2012-08-20	31.06	31.26	30.75	31.07	155310
2012-08-21	31.15	31.95	30.86	31.03	289377
2012-08-22	30.87	30.92	29.67	30.55	321947
2012-08-23	30.46	30.97	30.24	30.64	175725
2012-08-24	30.49	30.81	30.34	30.58	216328
2012-08-27	30.73	31.34	30.42	30.78	96905
2012-08-28	30.70	31.15	30.15	30.24	180225
2012-08-29	30.27	30.67	29.95	30.59	99114
2012-08-30	30.34	30.59	29.79	29.86	57887
2012-08-31	30.20	30.20	29.67	29.89	107604
2012-09-04	30.36	30.87	30.06	30.74	194983
2012-09-05	30.86	30.86	30.24	30.41	236867
2012-09-06	30.56	31.51	30.41	31.36	241374
2012-09-07	31.41	32.16	31.30	32.06	187796
2012-09-10	31.98	32.55	31.88	31.98	277173
2012-09-11	32.09	32.49	31.81	32.30	170827
2012-09-12	32.35	32.50	32.10	32.48	148450
2012-09-13	32.50	32.90	32.27	32.47	226645
2012-09-14	32.65	34.24	32.55	33.82	242624
2012-09-17	33.67	33.85	32.63	32.92	187319
2012-09-18	32.73	33.00	32.45	32.79	127738
2012-09-19	32.79	33.11	32.58	32.69	165008
2012-09-20	32.29	32.29	31.78	32.17	107664
2012-09-21	32.66	32.91	32.15	32.21	259215
2012-09-24	31.99	32.49	31.87	32.38	159920
2012-09-25	32.49	32.49	31.51	31.56	199022
2012-09-26	31.37	31.48	29.75	29.94	272533
2012-09-27	30.19	30.97	29.95	30.89	154825
2012-09-28	30.70	30.83	30.27	30.29	125279
2012-10-01	30.49	30.69	30.00	30.57	218753
2012-10-02	30.72	31.03	30.61	30.82	277585
2012-10-03	30.85	31.38	29.67	29.70	235870
2012-10-04	29.88	29.88	29.33	29.55	238906
2012-10-05	29.71	30.41	29.40	30.22	161344
2012-10-08	30.08	30.44	30.01	30.20	85536
2012-10-09	30.15	30.32	29.14	29.29	137571
2012-10-10	29.28	29.46	28.83	29.36	302149
2012-10-11	29.70	29.87	29.33	29.46	116253
2012-10-12	29.28	29.49	27.97	28.62	177008
2012-10-15	28.70	29.09	28.31	28.90	120590
2012-10-16	29.02	29.56	28.28	29.23	128206
2012-10-17	29.21	30.42	29.21	30.10	232817
2012-10-18	29.98	30.10	29.17	29.31	239529
2012-10-19	29.04	29.29	28.50	28.90	243431
2012-10-22	28.87	29.44	28.53	28.99	131606
2012-10-23	28.64	29.08	28.36	28.99	189609
2012-10-24	29.09	29.09	28.50	28.82	187575
2012-10-25	27.50	28.21	25.92	26.32	702526
2012-10-26	25.89	26.43	25.50	26.30	322313
2012-10-31	26.45	27.29	26.45	26.91	205876
2012-11-01	27.01	27.48	26.67	27.26	223484
2012-11-02	27.29	27.36	26.78	26.93	161934
2012-11-05	27.22	27.87	26.88	27.61	110772
2012-11-06	27.71	28.49	27.47	27.96	295842
2012-11-07	20.92	21.08	19.63	20.51	2568016
2012-11-08	20.50	22.14	20.50	21.88	727606
2012-11-09	21.73	23.03	21.41	22.26	512058
2012-11-12	22.45	22.47	21.83	22.26	141793
2012-11-13	22.03	22.50	22.00	22.10	187317
2012-11-14	22.20	22.23	21.60	21.77	259377
2012-11-15	21.84	22.36	21.54	22.15	440170
2012-11-16	22.29	22.47	21.87	22.29	293381
2012-11-19	22.55	23.31	22.38	22.41	221831
2012-11-20	22.47	22.59	21.93	22.23	201615
2012-11-21	22.28	22.53	22.10	22.30	96907
2012-11-23	22.45	22.58	22.21	22.37	100432
2012-11-26	22.32	22.57	22.10	22.52	302522
2012-11-27	22.44	22.82	22.18	22.38	113594
2012-11-28	22.28	22.91	22.15	22.73	103132
2012-11-29	23.01	23.71	22.71	22.81	160037
2012-11-30	22.90	23.26	22.83	23.15	243417
2012-12-03	23.41	23.41	22.30	22.45	180068
2012-12-04	22.45	22.82	22.22	22.79	342918
2012-12-05	22.90	22.99	22.48	22.57	119148
2012-12-06	22.56	23.07	22.53	22.91	79674
2012-12-07	23.11	23.22	22.75	22.91	234591
2012-12-10	23.47	24.82	23.33	23.40	480836
2012-12-11	23.64	24.00	22.56	23.61	335294
2012-12-12	23.64	24.13	23.21	23.81	187152
2012-12-13	23.81	24.24	23.49	23.77	135078
2012-12-14	23.60	23.96	23.24	23.46	175429
2012-12-17	23.58	24.38	23.51	24.14	193950
2012-12-18	24.19	25.24	23.95	24.62	316419
2012-12-19	24.60	24.94	24.35	24.62	313699
2012-12-20	24.68	25.97	24.56	25.50	323071
2012-12-21	25.20	25.23	24.54	25.23	517684
2012-12-24	25.19	25.76	25.03	25.46	88431
2012-12-26	25.49	25.69	25.11	25.36	97923
2012-12-27	25.32	25.46	24.64	25.42	209491
2012-12-28	25.19	25.65	24.97	25.29	188241
2012-12-31	25.25	25.81	25.01	25.80	224414
2013-01-02	26.60	26.92	26.08	26.82	417753
2013-01-03	26.83	26.99	25.38	25.76	353300
2013-01-04	25.89	26.52	25.89	26.25	203149
2013-01-07	26.02	26.33	25.72	25.80	115537
2013-01-08	24.56	24.83	24.05	24.31	353678
2013-01-09	24.43	25.18	24.31	24.64	246618
2013-01-10	24.83	24.83	23.45	24.09	443608
2013-01-11	24.10	24.93	23.92	24.81	291479
2013-01-14	24.62	25.03	24.62	24.98	134960
2013-01-15	24.72	24.95	24.47	24.60	264550
2013-01-16	24.61	25.31	24.46	25.08	304910
2013-01-17	26.00	27.36	25.76	26.08	527582
2013-01-18	26.21	26.63	25.67	25.85	585600
2013-01-22	25.77	26.62	25.77	26.58	286557
2013-01-23	26.49	26.78	26.11	26.51	326655
2013-01-24	26.49	27.03	26.49	26.89	297185
2013-01-25	26.91	27.00	26.26	26.76	214159
2013-01-28	26.73	27.00	26.42	26.54	199012
2013-01-29	26.19	26.38	25.62	25.84	239780
2013-01-30	25.78	25.97	25.29	25.41	307399
2013-01-31	25.30	26.03	25.28	25.52	347981
2013-02-01	25.61	26.17	25.61	25.78	233027
2013-02-04	25.59	25.68	25.15	25.27	276976
2013-02-05	25.41	25.80	25.41	25.73	263114
2013-02-06	25.56	26.15	25.27	26.13	206479
2013-02-07	26.13	26.20	25.84	26.16	140787
2013-02-08	26.20	26.96	26.20	26.32	107291
2013-02-11	26.27	26.27	25.87	26.00	330323
2013-02-12	26.00	26.18	25.90	26.05	224766
2013-02-13	26.17	26.28	25.96	26.11	182548
2013-02-14	26.06	26.34	26.06	26.20	246244
2013-02-15	26.36	26.36	25.87	25.93	259277
2013-02-19	25.96	26.13	25.80	26.07	210970
2013-02-20	26.10	26.12	25.37	25.46	249043
2013-02-21	25.43	25.77	24.76	25.13	242527
2013-02-22	25.36	25.46	25.05	25.25	221177
2013-02-25	25.27	25.49	24.52	24.62	170437
2013-02-26	24.79	24.85	24.36	24.53	121309
2013-02-27	24.47	24.73	24.41	24.46	164626
2013-02-28	24.41	24.65	24.31	24.36	178171
2013-03-01	24.19	24.32	23.95	24.13	336319
2013-03-04	24.04	24.06	23.57	23.67	296305
2013-03-05	23.68	24.40	23.65	23.98	166063
2013-03-06	24.05	24.23	23.89	24.01	152706
2013-03-07	23.98	24.19	23.81	24.05	240238
2013-03-08	24.29	24.62	24.27	24.44	297245
2013-03-11	24.39	24.62	24.14	24.54	161080
2013-03-12	24.50	24.88	24.50	24.61	311718
2013-03-13	24.58	24.86	24.55	24.56	101122
2013-03-14	24.62	24.81	24.62	24.73	111538
2013-03-15	24.77	24.84	24.24	24.27	559678
2013-03-18	23.97	24.15	23.93	24.04	214695
2013-03-19	24.10	24.10	23.79	24.08	388807
2013-03-20	24.24	24.83	24.12	24.74	272538
2013-03-21	24.50	24.76	24.37	24.55	234311
2013-03-22	24.60	24.76	24.39	24.45	364951
2013-03-25	24.51	24.88	24.32	24.39	122726
2013-03-26	24.57	24.60	24.08	24.35	138017
2013-03-27	24.11	24.44	23.91	24.33	208480
2013-03-28	24.37	24.53	24.06	24.31	114564
2013-04-01	24.21	24.38	23.71	23.91	204297
2013-04-02	24.08	24.27	23.77	24.11	194436
2013-04-03	24.12	24.60	24.12	24.39	248179
2013-04-04	24.47	24.55	24.26	24.50	170723
2013-04-05	24.03	24.68	23.89	24.67	250097
2013-04-08	24.76	24.87	24.58	24.82	181685
2013-04-09	24.83	26.01	24.80	25.62	341323
2013-04-10	25.78	26.26	25.59	26.23	185602
2013-04-11	26.25	26.45	25.77	25.97	114767
2013-04-12	25.86	26.33	25.45	26.13	226609
2013-04-15	26.01	26.02	24.68	24.74	389240
2013-04-16	25.05	25.59	24.80	25.40	189890
2013-04-17	25.09	25.54	25.09	25.33	371487
2013-04-18	25.38	25.55	24.81	25.41	467918
2013-04-19	25.56	25.70	25.19	25.64	158938
2013-04-22	25.72	25.72	24.93	25.65	188240
2013-04-23	25.75	26.60	25.44	26.58	213616
2013-04-24	26.65	26.90	26.26	26.77	265881
2013-04-25	26.85	27.30	26.74	27.02	115888
2013-04-26	26.85	26.87	26.16	26.36	146674
2013-04-29	26.52	26.82	26.32	26.73	99901
2013-04-30	26.76	27.10	26.54	26.97	136849
2013-05-01	26.82	26.94	25.66	25.68	222606
2013-05-02	25.82	26.47	25.80	26.32	147727
2013-05-03	26.77	27.47	26.73	27.21	168215
2013-05-06	27.15	27.90	27.15	27.80	126914
2013-05-07	27.81	28.14	27.41	27.89	160428
2013-05-08	27.81	28.69	27.72	28.60	266784
2013-05-09	28.77	29.17	28.60	28.65	251006
2013-05-10	28.72	29.29	28.54	29.26	195047
2013-05-13	29.19	29.35	28.86	29.11	134906
2013-05-14	29.09	29.38	29.05	29.25	198204
2013-05-15	29.08	29.49	28.94	29.41	173540
2013-05-16	29.24	29.49	28.96	29.04	144278
2013-05-17	29.19	29.49	28.98	29.35	233925
2013-05-20	29.21	29.64	29.10	29.30	213048
2013-05-21	29.25	29.52	29.10	29.35	122023
2013-05-22	29.33	29.82	28.51	28.69	202799
2013-05-23	28.50	28.92	28.42	28.75	145120
2013-05-24	28.48	28.82	28.26	28.74	75065
2013-05-28	29.28	29.79	29.07	29.40	118702
2013-05-29	29.03	29.30	28.83	29.20	94454
2013-05-30	29.28	29.55	29.06	29.51	150363
2013-05-31	29.21	29.49	29.14	29.18	141348
2013-06-03	29.28	29.96	28.82	29.49	231359
2013-06-04	29.47	29.98	29.20	29.54	214628
2013-06-05	29.45	29.74	29.23	29.28	210025
2013-06-06	29.39	29.83	29.22	29.74	255353
2013-06-07	29.98	30.16	29.59	29.61	94602
2013-06-10	29.56	29.92	29.34	29.84	101528
2013-06-11	29.37	29.74	29.06	29.29	60815
2013-06-12	29.63	29.63	28.78	28.85	47094
2013-06-13	28.94	29.56	28.70	29.40	102181
2013-06-14	29.39	29.39	28.90	29.08	70803
2013-06-17	29.43	29.55	28.80	29.10	131649
2013-06-18	29.18	30.67	29.05	29.97	249432
2013-06-19	29.90	30.05	29.45	29.45	109175
2013-06-20	28.89	28.95	28.20	28.46	249470
2013-06-21	28.55	28.81	28.18	28.68	349116
2013-06-24	28.30	28.65	28.10	28.17	132271
2013-06-25	28.60	28.86	28.01	28.74	159035
2013-06-26	29.07	29.18	28.81	28.90	99680
2013-06-27	29.11	30.30	29.11	29.70	188693
2013-06-28	29.62	30.13	29.45	29.89	792987
2013-07-01	30.04	30.88	30.02	30.43	135355
2013-07-02	30.31	30.47	30.01	30.26	204603
2013-07-03	30.12	30.72	30.10	30.57	96922
2013-07-05	31.03	31.15	30.84	31.13	106593
2013-07-08	30.57	30.78	29.79	29.82	177225
2013-07-09	30.42	30.52	29.60	29.65	210397
2013-07-10	29.57	30.27	29.57	30.11	169072
2013-07-11	30.64	30.94	30.45	30.76	158299
2013-07-12	30.69	30.96	30.49	30.67	119852
2013-07-15	30.78	30.99	30.64	30.91	303622
2013-07-16	30.87	31.11	30.24	30.50	272150
2013-07-17	30.55	30.85	30.21	30.38	287245
2013-07-18	31.64	34.22	31.64	32.76	613153
2013-07-19	32.80	33.36	32.58	32.71	260642
2013-07-22	32.56	33.55	32.56	33.26	226381
2013-07-23	33.49	33.58	33.18	33.31	135913
2013-07-24	33.40	33.80	33.33	33.44	167544
2013-07-25	33.27	33.67	33.15	33.43	187860
2013-07-26	33.09	33.43	32.88	33.28	150306
2013-07-29	33.10	33.54	33.05	33.35	275874
2013-07-30	33.49	35.46	33.49	34.35	595315
2013-07-31	34.44	35.65	34.11	34.97	446394
2013-08-01	35.25	35.99	35.10	35.41	407515
2013-08-02	35.13	35.60	34.90	35.11	187769
2013-08-05	34.95	35.66	34.92	35.51	220339
2013-08-06	35.40	35.52	34.77	35.17	109794
2013-08-07	35.00	35.47	34.58	35.30	124894
2013-08-08	35.54	35.80	35.15	35.25	129767
2013-08-09	35.18	35.27	34.75	34.85	99020
2013-08-12	34.64	35.86	34.64	35.72	91853
2013-08-13	35.64	36.13	35.62	35.96	129288
2013-08-14	35.92	36.07	35.37	35.61	138953
2013-08-15	35.08	35.36	34.51	34.53	95411
2013-08-16	34.40	34.99	34.40	34.57	147575
2013-08-19	34.47	34.87	34.23	34.24	68238
2013-08-20	34.43	34.99	34.37	34.83	107596
2013-08-21	34.72	34.89	34.31	34.35	85649
2013-08-22	34.58	35.46	34.58	35.06	73924
2013-08-23	35.09	35.17	34.59	34.74	110040
2013-08-26	34.58	35.29	34.40	34.52	48139
2013-08-27	33.96	33.96	32.97	33.00	145267
2013-08-28	32.96	33.89	32.55	33.29	123385
2013-08-29	33.21	34.19	33.21	33.86	70516
2013-08-30	33.77	33.77	32.62	32.74	135157
2013-09-03	33.27	33.74	32.89	33.28	222432
2013-09-04	33.32	33.80	33.19	33.50	134478
2013-09-05	33.53	34.09	33.56	33.76	99566
2013-09-06	33.99	34.22	33.50	33.73	73828
2013-09-09	33.81	34.64	33.81	34.59	95313
2013-09-10	34.89	35.21	34.62	34.81	93367
2013-09-11	34.74	35.66	34.73	35.39	153014
2013-09-12	35.23	35.48	34.93	35.06	137910
2013-09-13	35.34	35.99	34.98	35.76	173435
2013-09-16	36.24	36.34	35.81	36.23	159528
2013-09-17	36.15	36.28	35.79	36.27	109008
2013-09-18	36.35	36.83	36.17	36.58	134186
2013-09-19	36.60	36.71	36.40	36.56	106113
2013-09-20	36.55	36.75	36.25	36.52	292768
2013-09-23	36.46	37.29	36.54	37.16	262516
2013-09-24	37.11	37.27	36.35	36.83	94969
2013-09-25	36.84	37.00	36.50	36.80	86075
2013-09-26	36.71	37.12	36.50	36.97	88942
2013-09-27	36.61	37.11	35.12	36.90	133568
2013-09-30	36.48	37.38	36.06	37.16	246610
2013-10-01	37.09	37.73	37.00	37.66	175019
2013-10-02	37.78	37.83	37.16	37.47	118993
2013-10-03	37.46	37.46	36.46	36.87	135385
2013-10-04	36.78	37.59	36.57	37.32	110615
2013-10-07	36.80	37.41	36.60	37.05	161504
2013-10-08	37.04	37.52	36.54	36.56	155545
2013-10-09	36.62	37.40	36.25	36.67	167149
2013-10-10	37.35	38.03	36.57	37.77	154317
2013-10-11	37.71	39.24	37.28	38.32	280069
2013-10-14	38.00	38.81	37.29	38.32	129641
2013-10-15	38.19	38.43	37.92	38.09	125556
2013-10-16	38.47	39.00	38.07	38.77	162585
2013-10-17	38.57	39.35	38.52	38.92	229334
2013-10-18	39.25	39.74	38.95	39.57	137338
2013-10-21	39.11	39.50	38.94	39.02	112388
2013-10-22	39.19	39.50	39.00	39.31	91606
2013-10-23	39.00	39.00	38.23	38.72	117244
2013-10-24	38.98	41.08	38.66	40.53	388505
2013-10-25	38.05	40.41	36.54	40.34	355018
2013-10-28	40.01	40.77	39.68	39.98	253016
2013-10-29	39.99	40.18	39.25	39.32	177490
2013-10-30	39.22	39.58	38.52	38.96	246862
2013-10-31	38.87	39.01	38.25	38.28	153135
2013-11-01	38.17	38.43	37.62	37.97	243078
2013-11-04	38.30	38.70	37.97	38.35	195839
2013-11-05	38.14	38.66	38.01	38.25	162051
2013-11-06	38.63	38.87	38.28	38.46	113131
2013-11-07	38.63	38.63	37.70	38.27	241318
2013-11-08	38.24	38.99	38.24	38.91	157342
2013-11-11	38.67	39.15	38.44	38.98	194029
2013-11-12	38.75	39.36	38.71	39.20	173523
2013-11-13	38.82	39.70	38.33	39.50	168576
2013-11-14	39.50	39.53	38.91	39.31	124341
2013-11-15	39.25	39.54	39.12	39.41	212343
2013-11-18	39.48	39.80	39.17	39.31	121500
2013-11-19	39.32	39.50	38.47	38.69	84793
2013-11-20	38.87	38.97	38.21	38.34	105728
2013-11-21	38.51	39.50	38.08	39.40	239989
2013-11-22	39.40	39.49	39.05	39.20	235217
2013-11-25	38.67	39.92	38.67	39.82	135573
2013-11-26	39.77	40.98	39.33	40.62	184525
2013-11-27	40.53	40.58	40.09	40.22	151347
2013-11-29	40.39	40.75	40.09	40.37	64435
2013-12-02	40.26	40.89	39.80	40.00	175839
2013-12-03	39.82	39.86	39.22	39.75	166919
2013-12-04	39.43	40.30	39.00	39.67	131841
2013-12-05	39.58	40.33	39.58	40.13	105417
2013-12-06	40.64	41.44	40.24	41.28	186675
2013-12-09	41.28	41.44	41.03	41.35	129606
2013-12-10	41.31	41.84	40.67	40.79	162533
2013-12-11	40.77	40.94	39.95	40.25	147454
2013-12-12	40.20	40.39	39.69	39.79	171957
2013-12-13	39.93	40.17	39.48	39.79	108021
2013-12-16	39.94	41.29	39.75	41.02	161175
2013-12-17	41.00	42.17	40.56	41.85	178866
2013-12-18	41.78	42.63	41.25	42.58	190249
2013-12-19	42.39	42.60	41.88	41.97	156268
2013-12-20	42.17	42.73	42.11	42.51	301402
2013-12-23	42.73	42.73	42.28	42.60	120705
2013-12-24	42.53	43.41	42.34	43.03	52026
2013-12-26	43.13	43.41	42.65	42.76	108383
2013-12-27	42.90	43.04	42.58	42.68	124008
2013-12-30	42.54	42.82	42.30	42.54	153525
2013-12-31	42.51	43.43	42.36	43.29	98758
2014-01-02	43.22	43.26	42.52	42.78	148117
2014-01-03	42.70	43.25	42.70	42.79	139073
2014-01-06	43.05	43.05	42.21	42.29	125266
2014-01-07	42.52	43.39	42.33	43.24	221786
2014-01-08	43.06	44.16	42.76	43.54	295017
2014-01-09	43.63	44.14	42.83	43.02	246623
2014-01-10	43.15	43.64	42.88	43.27	147140
2014-01-13	40.90	42.30	40.28	41.64	303420
2014-01-14	40.44	42.22	40.33	42.09	288344
2014-01-15	41.97	43.28	41.21	43.14	503631
2014-01-16	42.99	43.72	40.47	40.69	540392
2014-01-17	40.33	41.28	40.00	40.98	261528
2014-01-21	41.29	42.00	41.00	41.90	252232
2014-01-22	41.90	42.39	41.77	42.20	186136
2014-01-24	41.91	41.99	40.07	40.49	230676
2014-01-27	40.42	40.82	39.62	39.91	225829
2014-01-28	40.03	40.33	39.45	40.08	280121
2014-01-29	39.76	40.47	39.45	39.61	167472
2014-01-30	40.15	40.46	39.25	39.62	242057
2014-01-31	38.78	40.10	38.54	39.10	223900
2014-02-03	39.03	39.63	37.60	37.88	163599
2014-02-04	38.11	38.35	37.48	38.11	154375
2014-02-05	37.92	39.19	37.19	37.79	125419
2014-02-06	37.81	38.81	36.81	38.42	125521
2014-02-07	38.52	38.99	38.13	38.76	133357
2014-02-10	38.69	39.19	38.11	38.51	146964
2014-02-11	38.58	39.29	38.23	39.05	118445
2014-02-12	39.13	39.47	38.87	39.01	135279
2014-02-13	38.69	39.50	38.47	39.49	65813
2014-02-14	39.42	39.91	39.07	39.72	127636
2014-02-18	39.89	40.57	39.43	40.31	145239
2014-02-19	40.15	40.64	40.09	40.30	129584
2014-02-20	40.36	40.69	40.27	40.48	140189
2014-02-21	40.74	40.74	39.82	40.42	227885
2014-02-24	41.30	41.84	40.56	41.09	184591
2014-02-25	41.04	41.43	40.41	40.62	209291
2014-02-26	40.57	41.63	40.35	41.04	122318
2014-02-27	40.80	41.28	40.61	41.15	97732
2014-02-28	41.22	41.94	40.92	41.15	171984
2014-03-03	40.79	41.25	40.15	41.03	122923
2014-03-04	41.66	43.30	41.55	42.84	300206
2014-03-05	42.67	42.87	42.34	42.59	117139
2014-03-06	42.65	42.85	42.40	42.54	122191
2014-03-07	42.88	42.88	42.26	42.62	102660
2014-03-10	42.37	42.87	42.12	42.51	94990
2014-03-11	42.65	42.70	41.24	41.39	130689
2014-03-12	41.10	41.87	40.68	41.54	86959
2014-03-13	41.60	41.69	40.42	40.87	98127
2014-03-14	40.72	41.41	40.72	40.98	106147
2014-03-17	41.31	41.41	41.10	41.16	134352
2014-03-18	41.20	41.60	41.06	41.39	177276
2014-03-19	41.35	41.80	40.91	41.14	134868
2014-03-20	41.19	41.98	40.91	41.17	146676
2014-03-21	41.20	41.48	40.65	40.68	271743
2014-03-24	40.67	41.14	40.03	40.46	142161
2014-03-25	40.63	41.10	40.26	40.34	141228
2014-03-26	40.54	40.91	39.31	39.33	144695
2014-03-27	39.26	39.73	38.90	39.11	123337
2014-03-28	39.14	39.95	38.80	39.31	118394
2014-03-31	39.48	40.30	39.32	40.07	161572
2014-04-01	40.10	40.93	40.10	40.88	144321
2014-04-02	40.94	41.20	40.69	41.16	93275
2014-04-03	41.18	41.27	40.74	41.15	107497
2014-04-04	41.22	41.58	39.92	40.18	146331
2014-04-07	40.14	40.38	39.62	40.02	167575
2014-04-08	40.15	40.99	40.14	40.65	138267
2014-04-09	40.79	41.21	40.19	41.20	160857
2014-04-10	41.20	41.27	39.77	39.91	146114
2014-04-11	39.57	40.29	39.00	39.47	216491
2014-04-14	39.96	39.97	39.03	39.40	136898
2014-04-15	39.67	40.00	38.84	39.85	190418
2014-04-16	40.25	40.28	39.63	40.28	140394
2014-04-17	42.54	44.31	41.39	43.52	638422
2014-04-21	44.05	45.53	43.90	44.63	383734
2014-04-22	44.48	44.99	43.97	44.60	265440
2014-04-23	44.35	45.08	44.20	44.55	384839
2014-04-24	44.72	45.00	44.10	44.55	138255
2014-04-25	44.24	44.29	43.52	43.99	175369
2014-04-28	44.10	44.49	42.70	43.00	221650
2014-04-29	43.00	43.27	42.22	42.29	222164
2014-04-30	42.24	42.24	41.50	41.88	356743
2014-05-01	41.90	42.15	41.27	41.93	269054
2014-05-02	42.00	42.65	41.78	42.05	200573
2014-05-05	41.65	41.95	41.09	41.51	179401
2014-05-06	41.47	41.81	41.03	41.06	180035
2014-05-07	41.23	41.75	40.50	41.73	214536
2014-05-08	41.72	42.09	40.93	41.00	126054
2014-05-09	40.81	41.54	40.55	41.36	121255
2014-05-12	41.64	42.39	41.17	42.14	250530
2014-05-13	42.15	42.35	41.60	41.69	140334
2014-05-14	41.75	41.75	40.56	40.63	153589
2014-05-15	40.44	40.78	39.65	40.36	152059
2014-05-16	40.30	40.89	39.77	40.88	129896
2014-05-19	40.73	41.55	40.50	41.03	101909
2014-05-20	40.79	41.00	39.86	40.50	296173
2014-05-21	40.90	41.61	40.33	40.94	160969
2014-05-22	41.07	41.58	40.88	41.25	120663
2014-05-23	41.30	41.83	41.13	41.82	88869
2014-05-27	42.00	42.73	41.75	42.43	127506
2014-05-28	42.55	42.63	42.07	42.25	121500
2014-05-29	42.40	42.40	41.96	42.06	55652
2014-05-30	42.20	42.20	41.54	41.76	98034
2014-06-02	41.73	41.77	40.73	41.19	115444
2014-06-03	41.13	41.13	40.15	40.55	199641
2014-06-04	40.46	41.01	40.29	40.70	79946
2014-06-05	40.70	41.65	40.50	41.61	132790
2014-06-06	41.61	42.00	41.50	41.59	129028
2014-06-09	41.60	42.46	41.60	42.19	154172
2014-06-10	42.13	42.37	41.75	42.13	87678
2014-06-11	44.79	42.43	41.81	42.12	83711
2014-06-12	42.15	42.16	41.66	41.97	77719
2014-06-13	41.97	42.18	41.75	42.00	101039
2014-06-16	41.84	41.93	40.96	41.15	129710
2014-06-17	41.20	42.45	41.20	42.36	145852
2014-06-18	42.34	42.46	41.78	42.44	133442
2014-06-19	42.49	42.82	42.38	42.67	122838
2014-06-20	42.77	43.20	42.62	43.20	267690
2014-06-23	43.18	43.38	42.81	43.16	159713
2014-06-24	43.00	43.79	42.85	43.15	228263
2014-06-25	42.84	43.22	42.83	43.09	175452
2014-06-26	43.09	43.24	42.15	42.60	151882
2014-06-27	42.30	43.07	41.30	42.88	583828
2014-06-30	42.66	43.41	42.34	43.29	178756
2014-07-01	43.40	44.54	43.38	44.16	151414
2014-07-02	44.04	44.34	43.57	43.67	131120
2014-07-03	43.86	44.48	43.86	44.20	75629
2014-07-07	44.00	44.02	43.19	43.83	153847
2014-07-08	43.81	43.90	43.23	43.50	152792
2014-07-09	43.69	43.71	43.22	43.36	95983
2014-07-10	42.75	43.31	42.42	42.57	120558
2014-07-11	42.33	42.76	42.13	42.24	188256
2014-07-14	42.69	42.77	42.26	42.50	133055
2014-07-15	42.49	42.66	41.78	41.99	99256
2014-07-16	42.35	42.46	41.51	42.08	274319
2014-07-17	44.77	44.77	40.12	40.45	491639
2014-07-18	40.90	41.52	40.66	41.21	525560
2014-07-21	41.00	41.58	40.44	41.35	432307
2014-07-22	41.75	42.13	41.18	41.92	149940
2014-07-23	42.03	42.29	41.01	41.25	127941
2014-07-24	41.13	41.61	40.56	40.76	179447
2014-07-25	40.42	40.63	39.93	40.37	157089
2014-07-28	40.28	40.28	39.49	39.93	132994
2014-07-29	40.06	40.30	39.42	40.04	222146
2014-07-30	40.37	40.39	39.95	40.04	77492
2014-07-31	39.51	39.75	38.88	39.33	237398
2014-08-01	39.38	39.55	39.00	39.28	146842
2014-08-04	39.48	39.60	38.90	39.47	163054
2014-08-05	39.33	39.71	38.94	39.50	114525
2014-08-06	39.28	40.58	39.01	40.30	188828
2014-08-07	40.50	40.52	39.40	39.45	106500
2014-08-08	39.49	39.86	39.28	39.40	84152
2014-08-11	39.65	40.47	39.33	39.77	101053
2014-08-12	39.67	40.22	39.32	39.55	67224
2014-08-13	39.74	39.79	39.36	39.64	126102
2014-08-14	39.71	39.78	39.42	39.68	71352
2014-08-15	40.12	40.14	38.93	39.54	122983
2014-08-18	40.00	40.42	39.77	40.20	114170
2014-08-19	40.42	40.73	40.16	40.65	88013
2014-08-20	40.43	40.60	40.24	40.41	145589
2014-08-21	40.43	41.01	40.26	40.94	98263
2014-08-22	40.79	41.46	40.53	41.21	150711
2014-08-25	41.38	41.47	40.76	41.25	128271
2014-08-26	41.27	41.51	40.97	41.31	113014
2014-08-27	41.39	41.44	41.03	41.06	111264
2014-08-28	40.93	41.11	40.67	40.95	103189
2014-08-29	40.97	41.34	40.87	41.19	72066
2014-09-02	41.43	41.61	40.87	41.31	93897
2014-09-03	41.63	41.63	40.92	41.35	196814
2014-09-04	41.50	41.97	40.97	41.42	126088
2014-09-05	41.22	41.34	40.86	41.11	67070
2014-09-08	41.12	41.30	40.89	41.04	74571
2014-09-09	40.87	40.87	40.01	40.04	140839
2014-09-10	40.09	40.26	39.70	39.92	135508
2014-09-11	39.76	40.47	39.76	40.41	130086
2014-09-12	40.46	40.64	39.51	39.74	160318
2014-09-15	39.72	39.72	38.91	39.15	130578
2014-09-16	38.95	39.58	38.82	39.53	165638
2014-09-17	39.51	39.84	38.67	39.01	181703
2014-09-18	39.20	39.44	38.97	39.18	108480
2014-09-19	39.28	39.52	38.64	38.86	376031
2014-09-22	38.77	38.79	38.09	38.23	146641
2014-09-23	38.22	38.36	37.64	37.92	144323
2014-09-24	38.06	38.10	37.05	38.00	95826
2014-09-25	38.11	38.14	37.12	37.66	138712
2014-09-26	37.69	38.14	37.40	37.79	113544
2014-09-29	37.46	37.83	37.40	37.82	123629
2014-09-30	37.87	37.99	36.93	36.93	193233
2014-10-01	36.91	37.22	36.14	36.32	146169
2014-10-02	36.33	37.24	36.00	37.00	129465
2014-10-03	37.23	37.35	36.72	37.09	138052
2014-10-06	38.42	39.36	37.42	37.67	186223
2014-10-07	37.43	37.79	36.93	36.96	149448
2014-10-08	36.87	37.53	36.23	37.22	178276
2014-10-09	37.30	37.63	36.17	36.22	162843
2014-10-10	35.95	36.28	34.52	34.72	242575
2014-10-13	34.82	35.12	34.12	34.43	216000
2014-10-14	34.65	35.66	34.35	34.96	197708
2014-10-15	34.40	35.46	34.07	34.80	316234
2014-10-16	34.27	35.69	34.16	35.26	185650
2014-10-17	35.78	36.06	35.14	35.51	181868
2014-10-20	35.33	35.80	35.29	35.54	137277
2014-10-21	35.80	36.53	35.54	36.25	201595
2014-10-22	36.46	36.73	35.11	35.46	266067
2014-10-23	35.84	38.15	34.80	38.12	324382
2014-10-24	38.85	39.03	37.89	38.54	393895
2014-10-27	38.17	38.31	37.73	38.05	179640
2014-10-28	38.44	39.96	38.44	39.94	200695
2014-10-29	39.96	40.82	39.79	40.08	255550
2014-10-30	40.02	40.83	39.79	40.78	144238
2014-10-31	41.71	41.72	41.05	41.35	299105
2014-11-03	41.28	41.57	40.45	40.88	204118
2014-11-04	40.72	41.05	40.12	40.75	140168
2014-11-05	40.96	41.14	40.40	40.62	150391
2014-11-06	40.67	40.87	40.29	40.73	100781
2014-11-07	40.76	40.87	40.34	40.62	122060
2014-11-10	40.47	40.96	40.38	40.88	98638
2014-11-11	40.86	40.94	40.41	40.84	119376
2014-11-12	40.52	41.30	40.52	41.16	147854
2014-11-13	41.13	41.18	40.85	40.75	5584
2014-11-14	40.16	40.37	39.69	39.99	120703
2014-11-17	39.87	39.96	39.31	39.33	196931
2014-11-18	39.52	40.10	39.16	39.76	243192
2014-11-19	39.85	39.95	39.26	39.30	216565
2014-11-20	39.10	39.52	38.79	39.38	274231
2014-11-21	40.01	40.27	39.37	39.49	106650
2014-11-24	39.55	39.92	39.55	39.81	103899
2014-11-25	39.96	40.10	39.45	39.53	155102
2014-11-26	39.46	39.97	39.36	39.83	143457
2014-11-28	39.94	39.94	38.94	39.01	86259
2014-12-01	39.00	39.33	38.25	38.49	184193
2014-12-02	38.50	39.10	38.50	38.83	141339
2014-12-03	38.98	39.39	38.76	39.14	194227
2014-12-04	39.01	39.65	38.82	39.43	147247
2014-12-05	39.41	40.17	39.41	39.91	156180
2014-12-08	39.72	40.02	38.74	38.79	136971
2014-12-09	38.28	39.86	38.28	39.83	252182
2014-12-10	39.61	39.95	38.46	38.58	184190
2014-12-11	38.80	39.42	38.19	38.33	169216
2014-12-12	37.84	37.94	37.21	37.57	283768
2014-12-15	37.81	37.97	37.12	37.45	404699
2014-12-16	38.26	39.66	38.26	39.45	294131
2014-12-17	39.45	40.52	39.07	40.29	273135
2014-12-18	40.79	41.56	40.32	41.39	229938
2014-12-19	41.29	41.74	41.03	41.37	366126
2014-12-22	41.37	41.87	41.06	41.64	109756
2014-12-23	41.83	42.34	41.47	41.89	130123
2014-12-24	42.02	42.23	41.93	42.18	71647
2014-12-26	42.23	42.87	42.07	42.79	130660
2014-12-29	42.75	43.19	41.73	41.80	151317
2014-12-30	41.75	42.13	41.33	41.71	120856
2014-12-31	41.73	42.08	41.20	41.21	240268
2015-01-02	41.52	41.62	40.14	40.57	163298
2015-01-05	40.22	40.58	39.60	39.65	199162
2015-01-06	39.87	39.87	38.28	39.11	230817
2015-01-07	39.27	39.47	39.00	39.44	159675
2015-01-08	39.79	40.24	39.52	40.01	238757
2015-01-09	40.08	40.34	39.71	39.99	150771
2015-01-12	40.01	40.01	38.88	39.39	127765
2015-01-13	39.79	40.67	38.83	39.55	169496
2015-01-14	39.03	39.78	39.03	39.72	177983
2015-01-15	39.89	39.89	38.55	39.14	169179
2015-01-16	39.03	39.93	38.90	39.79	152106
2015-01-20	39.96	40.05	39.12	39.65	119953
2015-01-21	39.51	40.37	39.00	40.03	235151
2015-01-22	40.03	40.03	37.76	39.36	546340
2015-01-23	39.30	39.72	38.95	39.35	309376
2015-01-26	39.21	39.25	38.63	39.16	164661
2015-01-27	38.45	38.85	38.18	38.38	230704
2015-01-28	38.69	38.86	37.99	38.26	194188
2015-01-29	38.47	38.99	37.60	38.45	326368
2015-01-30	38.24	38.73	37.59	37.89	256478
2015-02-02	38.15	38.58	37.60	38.32	237428
2015-02-03	38.67	39.45	38.51	38.83	179930
2015-02-04	38.68	39.22	38.34	38.38	117617
2015-02-05	38.61	39.40	38.53	39.31	143862
2015-02-06	39.30	39.81	39.22	39.35	196681
2015-02-09	39.20	39.96	39.20	39.58	188637
2015-02-10	39.90	39.90	39.08	39.78	119983
2015-02-11	39.63	39.88	39.35	39.62	120243
2015-02-12	39.88	40.00	39.68	39.92	198415
2015-02-13	39.92	40.34	39.64	40.02	175546
2015-02-17	40.02	40.23	39.89	40.15	117991
2015-02-18	40.00	40.23	39.92	40.18	163357
2015-02-19	40.04	40.39	39.86	40.37	133284
2015-02-20	40.40	40.71	40.25	40.62	159776
2015-02-23	40.49	40.65	39.87	40.61	155212
2015-02-24	40.56	41.43	40.46	41.02	182468
2015-02-25	40.94	41.27	40.80	41.22	130950
2015-02-26	41.11	41.41	40.76	40.78	121107
2015-02-27	40.80	40.80	40.22	40.25	101078
2015-03-02	40.38	41.11	40.38	40.92	144959
2015-03-03	40.76	40.95	40.26	40.29	77980
2015-03-04	40.25	40.79	40.07	40.68	149831
2015-03-05	40.78	40.78	40.24	40.67	80035
2015-03-06	40.28	40.65	39.95	40.50	179628
2015-03-09	40.73	40.73	40.15	40.27	83577
2015-03-10	39.76	39.76	39.13	39.21	126921
2015-03-11	39.24	39.68	38.91	39.62	141323
2015-03-12	39.79	40.53	39.62	40.52	126199
2015-03-13	40.61	40.61	39.82	40.45	105457
2015-03-16	40.43	41.49	40.06	41.11	216123
2015-03-17	40.90	41.24	40.72	41.14	132121
2015-03-18	41.10	41.66	40.78	41.56	148056
2015-03-19	41.33	41.61	41.08	41.58	116999
2015-03-20	41.81	42.38	41.51	42.27	237048
2015-03-23	42.08	42.59	41.86	42.21	146731
2015-03-24	42.12	42.51	41.80	42.14	137207
2015-03-25	42.17	42.20	40.44	40.48	126420
2015-03-26	40.25	40.66	39.97	40.34	129253
2015-03-27	40.25	40.59	40.10	40.47	123045
2015-03-30	40.47	41.10	40.47	41.04	104975
2015-03-31	40.68	40.88	40.27	40.77	254946
2015-04-01	40.69	41.33	40.17	41.26	121545
2015-04-02	41.28	41.85	41.04	41.80	155502
2015-04-06	41.49	42.07	41.44	41.84	63590
2015-04-07	41.76	41.87	41.41	41.59	94031
2015-04-08	41.53	41.99	41.53	41.92	101014
2015-04-09	41.92	42.10	41.38	42.02	107521
2015-04-10	42.19	42.53	41.92	42.39	78653
2015-04-13	42.34	42.56	42.03	42.17	104689
2015-04-14	42.04	42.41	41.72	42.39	194597
2015-04-15	42.49	43.12	42.34	42.87	133571
2015-04-16	42.77	43.16	42.57	42.99	156083
2015-04-17	42.65	42.65	41.85	42.05	136073
2015-04-20	42.44	43.22	42.15	43.14	126329
2015-04-21	43.09	44.36	42.72	44.18	401732
2015-04-22	44.10	44.10	43.12	43.80	140087
2015-04-23	44.54	44.80	41.86	44.52	203668
2015-04-24	44.75	44.78	43.90	44.20	183080
2015-04-27	44.17	44.83	43.96	44.25	231016
2015-04-28	44.04	44.68	43.83	44.35	132954
2015-04-29	44.25	44.62	44.13	44.18	112782
2015-04-30	43.82	44.09	42.87	43.05	240636
2015-05-01	43.07	43.96	43.07	43.76	139475
2015-05-04	43.73	44.30	43.73	44.03	113029
2015-05-05	43.78	44.12	43.35	43.68	129797
2015-05-06	43.77	43.80	43.26	43.75	121102
2015-05-07	43.54	44.14	43.51	44.04	103079
2015-05-08	44.32	44.44	43.78	44.10	96732
2015-05-11	44.11	44.52	43.99	44.03	88210
2015-05-12	43.78	44.39	43.52	44.28	233826
2015-05-13	44.35	44.92	44.35	44.60	185755
2015-05-14	44.79	45.18	44.68	45.14	201633
2015-05-15	45.13	45.30	44.51	44.62	166857
2015-05-18	44.36	45.23	44.10	45.11	107896
2015-05-19	45.07	45.37	44.63	45.10	92065
2015-05-20	45.13	45.30	44.92	45.17	64968
2015-05-21	45.06	45.64	44.92	45.52	158362
2015-05-22	45.46	45.75	45.25	45.46	195994
2015-05-26	45.23	45.39	44.54	45.00	166316
2015-05-27	45.05	45.44	44.78	45.41	113763
2015-05-28	45.27	45.92	45.27	45.76	141455
2015-05-29	45.68	45.95	45.11	45.48	86640
2015-06-01	45.72	46.18	44.98	45.67	130091
2015-06-02	45.42	46.13	45.31	45.75	87488
2015-06-03	45.90	46.38	45.77	46.14	272396
2015-06-04	45.81	46.07	45.22	45.51	107174
2015-06-05	45.31	45.92	44.78	45.88	85693
2015-06-08	45.75	45.93	45.47	45.63	87459
2015-06-09	45.54	45.67	45.02	45.38	97686
2015-06-10	45.66	46.26	45.39	45.85	197311
2015-06-11	45.82	46.05	45.29	45.53	187558
2015-06-12	45.46	45.76	45.13	45.66	83634
2015-06-15	45.43	45.61	44.45	45.02	132772
2015-06-16	45.03	45.88	44.93	45.38	199265
2015-06-17	45.49	45.83	45.25	45.28	80117
2015-06-18	45.19	45.43	44.92	45.19	164433
2015-06-19	45.33	46.09	45.03	45.91	188007
2015-06-22	46.11	46.44	45.78	45.84	106693
2015-06-23	45.77	45.91	45.64	45.83	113103
2015-06-24	45.56	45.87	44.58	44.65	204743
2015-06-25	44.96	45.33	44.49	44.97	168560
2015-06-26	45.08	45.32	44.66	45.30	501653
2015-06-29	44.98	45.05	43.71	43.78	196898
2015-06-30	44.25	44.85	43.61	43.88	227965
2015-07-01	44.16	44.54	43.67	43.81	120106
2015-07-02	44.03	44.22	43.38	43.59	153192
2015-07-06	43.18	43.54	42.85	43.20	237351
2015-07-07	43.30	43.30	42.25	42.79	143772
2015-07-08	42.38	43.22	42.15	42.42	201220
2015-07-09	42.96	43.24	42.32	42.53	292205
2015-07-10	42.66	43.32	42.63	42.77	116049
2015-07-13	40.87	40.94	37.76	38.88	871479
2015-07-14	39.07	40.86	38.70	40.69	654036
2015-07-15	40.50	40.83	39.77	40.12	229065
2015-07-16	40.48	40.68	39.98	40.23	188948
2015-07-17	40.18	40.18	39.43	39.71	140804
2015-07-20	39.74	39.74	39.20	39.32	157222
2015-07-21	39.16	39.72	39.04	39.24	147957
2015-07-22	38.90	39.20	38.60	39.13	123575
2015-07-23	39.10	39.10	36.24	36.79	480516
2015-07-24	36.60	37.75	35.89	37.32	296134
2015-07-27	36.83	37.42	36.83	37.24	264128
2015-07-28	37.25	37.78	36.71	37.31	181498
2015-07-29	37.37	38.10	37.25	37.64	184961
2015-07-30	37.64	38.51	37.39	38.19	201683
2015-07-31	38.22	38.93	37.98	38.14	223577
2015-08-03	39.31	40.12	38.28	38.63	344587
2015-08-04	38.58	38.99	38.13	38.47	153287
2015-08-05	38.71	39.60	38.46	38.53	255483
2015-08-06	38.74	38.80	38.15	38.52	115844
2015-08-07	38.25	38.69	37.98	38.25	92613
2015-08-10	38.54	38.93	38.46	38.88	137246
2015-08-11	38.63	38.71	38.05	38.20	153099
2015-08-12	37.95	38.19	37.07	37.95	183086
2015-08-13	38.11	38.39	37.73	37.90	154833
2015-08-14	37.74	38.58	37.65	38.33	147343
2015-08-17	38.18	38.71	38.05	38.41	100990
2015-08-18	38.33	38.33	37.82	37.93	144378
2015-08-19	37.73	37.79	37.18	37.38	122355
2015-08-20	37.13	37.54	36.92	37.17	175636
2015-08-21	36.47	37.49	36.47	36.83	208081
2015-08-24	36.50	37.58	35.84	35.95	284855
2015-08-25	37.25	37.25	35.51	35.55	186686
2015-08-26	36.30	36.66	35.55	36.58	149837
2015-08-27	36.73	37.50	36.31	37.45	173129
2015-08-28	37.26	37.97	37.19	37.79	114006
2015-08-31	37.59	38.31	37.59	38.07	161232
2015-09-01	37.37	37.79	36.75	36.96	163340
2015-09-02	37.37	37.37	36.89	37.19	158945
2015-09-03	37.37	37.93	37.23	37.24	139517
2015-09-04	36.79	37.23	36.67	36.70	64354
2015-09-08	37.15	37.69	37.04	37.46	97490
2015-09-09	37.77	37.77	37.03	37.06	130177
2015-09-10	36.90	37.37	36.80	36.94	152706
2015-09-11	36.66	37.24	36.50	36.98	103300
2015-09-14	37.09	37.22	36.87	36.96	115866
2015-09-15	37.03	37.54	37.03	37.27	89409
2015-09-16	37.32	38.44	37.32	38.35	87650
2015-09-17	38.29	38.89	38.16	38.33	110915
2015-09-18	37.74	38.05	37.57	37.68	203996
2015-09-21	37.97	38.34	37.76	37.86	108687
2015-09-22	37.50	37.55	36.52	36.66	131643
2015-09-23	36.73	36.73	35.95	36.10	139517
2015-09-24	35.85	36.05	35.41	35.98	182233
2015-09-25	36.42	37.63	36.20	37.35	280360
2015-09-28	37.16	37.47	36.88	36.92	182309
2015-09-29	36.81	37.64	36.81	37.27	178981
2015-09-30	37.60	38.76	37.33	38.58	279735
2015-10-01	38.52	38.87	37.57	37.97	259878
2015-10-02	37.66	38.09	37.28	38.00	155831
2015-10-05	38.38	39.62	38.12	39.55	130303
2015-10-06	39.55	40.43	39.33	39.89	226266
2015-10-07	40.05	40.81	40.02	40.21	187860
2015-10-08	40.10	40.82	40.06	40.74	153971
2015-10-09	40.82	41.19	40.05	40.17	172725
2015-10-12	40.45	41.11	40.40	41.10	161962
2015-10-13	40.97	41.60	40.84	40.93	85960
2015-10-14	40.88	41.62	40.50	40.69	153802
2015-10-15	40.84	41.26	40.26	41.22	135931
2015-10-16	41.33	41.56	40.06	41.08	78948
2015-10-19	40.88	41.15	40.50	40.70	90332
2015-10-20	40.92	41.14	39.36	40.86	96247
2015-10-21	40.96	40.96	39.75	39.76	121391
2015-10-22	39.92	40.85	39.79	39.84	282742
2015-10-23	39.04	40.26	37.30	39.29	281800
2015-10-26	39.11	39.32	38.06	38.19	268540
2015-10-27	38.35	38.85	37.64	37.65	308280
2015-10-28	37.80	39.34	37.80	39.28	253435
2015-10-29	36.44	36.52	32.37	32.97	870658
2015-10-30	32.90	34.72	32.23	34.62	477182
2015-11-02	34.59	35.37	34.17	35.34	263821
2015-11-03	35.48	36.36	34.92	36.15	419617
2015-11-04	36.18	36.42	35.35	35.87	180669
2015-11-05	36.28	37.16	36.28	36.92	299644
2015-11-06	36.98	37.33	36.52	37.17	205520
2015-11-09	37.10	37.35	36.43	36.58	167563
2015-11-10	36.47	36.80	36.28	36.65	127401
2015-11-11	36.79	37.47	36.63	37.17	320310
2015-11-12	36.88	36.98	36.30	36.79	257169
2015-11-13	36.46	36.94	35.72	35.77	206544
2015-11-16	35.66	36.47	35.66	36.46	160363
2015-11-17	36.56	36.82	36.10	36.11	127494
2015-11-18	35.91	36.49	35.53	36.41	244405
2015-11-19	36.52	36.94	36.37	36.94	155425
2015-11-20	37.19	37.50	36.68	37.22	159407
2015-11-23	37.07	37.33	36.62	37.07	206913
2015-11-24	36.95	37.27	36.62	37.10	163915
2015-11-25	37.08	37.47	37.05	37.34	91237
2015-11-27	37.34	38.17	37.34	37.96	73929
2015-11-30	38.00	38.00	37.10	37.20	239103
2015-12-01	37.31	38.56	36.97	37.78	168457
2015-12-02	37.69	37.91	37.42	37.63	108777
2015-12-03	37.78	38.03	37.26	37.40	144967
2015-12-04	37.37	37.65	37.22	37.51	94159
2015-12-07	37.38	37.50	36.86	36.96	108442
2015-12-08	36.67	36.87	36.29	36.49	75430
2015-12-09	36.42	36.50	35.36	35.48	172557
2015-12-10	35.56	35.78	35.30	35.50	93265
2015-12-11	34.86	35.40	34.75	34.94	142277
2015-12-14	34.90	35.26	34.48	34.66	146605
2015-12-15	34.92	35.45	34.72	35.32	165869
2015-12-16	35.52	35.96	35.16	35.57	108574
2015-12-17	35.56	35.81	35.11	35.26	93898
2015-12-18	35.06	35.23	34.61	34.99	302501
2015-12-21	35.17	35.68	34.88	35.22	98573
2015-12-22	35.31	35.31	34.50	35.08	267252
2015-12-23	35.26	35.99	35.23	35.95	92384
2015-12-24	35.91	36.27	35.91	36.05	33180
2015-12-28	35.94	35.94	35.19	35.67	101988
2015-12-29	35.89	36.01	35.25	35.92	75389
2015-12-30	35.82	35.92	35.41	35.46	46495
2015-12-31	35.46	35.64	34.91	34.92	108743
2016-01-04	34.48	34.69	33.75	34.22	126414
2016-01-05	34.24	34.36	33.67	34.22	133241
2016-01-06	33.62	33.97	33.38	33.50	141359
2016-01-07	32.84	33.89	32.44	32.70	138341
2016-01-08	32.57	33.00	31.84	31.91	218447
2016-01-11	32.08	32.19	31.43	32.03	232746
2016-01-12	32.31	32.43	31.12	31.85	176281
2016-01-13	31.90	32.30	30.69	30.88	181205
2016-01-14	31.07	31.36	30.49	30.94	217773
2016-01-15	30.01	30.62	29.42	29.91	194267
2016-01-19	30.10	30.25	29.02	29.48	261204
2016-01-20	29.13	29.96	28.72	29.63	308756
2016-01-21	33.29	37.25	32.09	33.38	896617
2016-01-22	33.94	34.84	33.88	34.46	226265
2016-01-25	34.37	34.84	33.60	33.67	195734
2016-01-26	34.11	34.87	34.11	34.75	144247
2016-01-27	34.49	35.04	33.84	34.05	187353
2016-01-28	34.54	34.99	33.92	34.18	135317
2016-01-29	34.30	35.07	34.30	34.95	319133
2016-02-01	34.53	34.93	34.29	34.75	94935
2016-02-02	34.19	34.24	33.62	33.87	115608
2016-02-03	34.21	34.60	33.30	34.21	91675
2016-02-04	34.15	34.83	33.88	34.45	93667
2016-02-05	34.33	34.58	33.48	33.57	117608
2016-02-08	33.18	33.84	32.94	33.76	97752
2016-02-09	33.47	34.91	33.47	34.47	144328
2016-02-10	34.82	35.71	34.79	34.80	154996
2016-02-11	34.33	34.78	34.08	34.62	116015
2016-02-12	34.92	35.05	34.36	35.00	121686
2016-02-16	35.47	36.10	35.27	35.89	186263
2016-02-17	36.10	36.69	35.93	36.34	176567
2016-02-18	36.37	37.16	36.37	36.55	139946
2016-02-19	36.35	36.89	36.14	36.50	113818
2016-02-22	36.79	37.20	35.94	35.95	133246
2016-02-23	35.91	36.06	35.58	35.70	173164
2016-02-24	35.32	36.33	35.24	36.24	121298
2016-02-25	36.39	36.40	35.49	36.40	118208
2016-02-26	36.62	36.86	36.29	36.43	84667
2016-02-29	36.44	36.95	36.13	36.39	209884
2016-03-01	36.67	36.98	36.51	36.90	147428
2016-03-02	36.77	37.10	36.42	36.61	130248
2016-03-03	36.59	37.28	36.59	37.00	153019
2016-03-04	37.00	37.87	36.88	37.83	190356
2016-03-07	37.65	38.09	37.51	38.09	130115
2016-03-08	37.84	37.92	37.16	38.09	101863
2016-03-09	37.43	37.65	37.24	37.43	72768
2016-03-10	37.60	37.95	36.60	37.43	130056
2016-03-11	37.63	38.02	37.47	38.00	122315
2016-03-14	37.88	37.98	37.48	37.57	60201
2016-03-15	37.39	37.76	36.77	36.87	65282
2016-03-16	36.79	37.53	36.79	37.39	77616
2016-03-17	37.30	38.20	36.89	38.06	117632
2016-03-18	38.27	38.78	37.61	38.57	182741
2016-03-21	38.40	39.07	38.40	38.81	119644
2016-03-22	38.56	39.09	38.39	38.59	111371
2016-03-23	38.50	38.51	37.75	38.08	161198
2016-03-24	37.89	38.26	37.70	38.24	100101
2016-03-28	38.39	38.71	38.07	38.19	9981
2016-03-29	38.08	39.08	37.73	39.06	126429
2016-03-30	39.40	39.43	38.89	39.25	86013
2016-03-31	39.20	39.62	39.16	39.52	153609
2016-04-01	39.19	39.50	38.57	39.45	99552
2016-04-04	39.48	39.48	38.36	38.62	116254
2016-04-05	38.41	38.77	37.73	38.44	117970
2016-04-06	38.50	38.79	38.08	38.68	99041
2016-04-07	38.48	38.48	37.79	38.08	137207
2016-04-08	38.45	39.01	38.15	38.34	82810
2016-04-11	38.66	39.37	38.38	38.50	76549
2016-04-12	38.47	38.93	38.22	38.60	137259
2016-04-13	38.87	39.79	38.87	39.77	212814
2016-04-14	39.74	39.74	39.04	39.13	145353
2016-04-15	38.92	39.96	38.71	39.00	132206
2016-04-18	38.87	39.44	38.87	39.28	123053
2016-04-19	39.43	39.50	38.63	38.85	141683
2016-04-20	38.77	38.82	38.34	38.58	210722
2016-04-21	40.00	42.70	40.00	41.82	570883
2016-04-22	42.06	42.59	41.73	42.04	404220
2016-04-25	41.97	42.01	41.67	41.95	206830
2016-04-26	42.00	42.32	41.79	42.28	211742
2016-04-27	42.20	42.31	41.77	42.26	156906
2016-04-28	41.91	41.96	41.28	41.44	157808
2016-04-29	41.43	42.24	40.71	41.76	160398
2016-05-02	41.74	42.70	41.50	42.68	374830
2016-05-03	42.41	42.94	42.21	42.83	303633
2016-05-04	42.50	42.87	42.15	42.16	218698
2016-05-05	42.38	42.46	41.16	41.18	194169
2016-05-06	41.17	42.50	41.17	42.50	191603
2016-05-09	42.26	42.78	41.71	42.34	176778
2016-05-10	42.50	43.00	42.44	42.92	215367
2016-05-11	42.79	43.19	42.65	42.68	128663
2016-05-12	42.73	43.03	42.03	42.43	139038
2016-05-13	42.46	42.82	41.75	42.34	210188
2016-05-16	42.31	42.99	42.31	42.72	129741
2016-05-17	42.65	42.75	41.51	41.79	217914
2016-05-18	41.63	42.80	41.63	42.07	113328
2016-05-19	41.91	42.59	41.41	41.76	93914
2016-05-20	42.00	42.36	41.84	42.26	160159
2016-05-23	42.21	42.48	42.14	42.30	164439
2016-05-24	42.48	43.20	41.63	43.12	236061
2016-05-25	43.29	43.41	42.83	43.00	126901
2016-05-26	42.95	43.75	42.95	43.52	116207
2016-05-27	43.47	44.10	43.47	44.03	114824
2016-05-31	44.03	44.08	43.59	43.92	176530
2016-06-01	43.73	44.12	42.49	43.91	165592
2016-06-02	43.80	44.18	43.77	44.18	110417
2016-06-03	44.07	44.12	43.17	43.94	126872
2016-06-06	44.04	44.83	43.09	44.66	313592
2016-06-07	44.90	44.90	44.10	44.17	202634
2016-06-08	44.34	44.71	43.72	44.54	201734
2016-06-09	44.80	44.95	43.69	44.93	311495
2016-06-10	44.72	45.45	44.35	44.57	146132
2016-06-13	44.66	44.80	43.23	43.45	389934
2016-06-14	43.50	44.63	43.36	44.46	227878
2016-06-15	44.75	44.75	44.10	44.15	91040
2016-06-16	44.13	44.88	43.70	44.81	137821
2016-06-17	44.96	44.96	43.71	43.99	264738
2016-06-20	44.39	44.96	44.39	44.50	162817
2016-06-21	44.74	44.80	44.18	44.56	111740
2016-06-22	44.77	45.09	44.44	44.49	132586
2016-06-23	44.99	45.24	44.53	45.04	219509
2016-06-24	43.03	43.92	42.52	42.61	547133
2016-06-27	42.29	42.29	41.13	41.36	184992
2016-06-28	41.87	42.37	41.58	41.63	137486
2016-06-29	42.31	42.54	41.89	42.33	80182
2016-06-30	42.43	43.21	42.00	43.20	149261
2016-07-01	43.10	43.72	42.73	42.90	92012
2016-07-05	42.76	43.60	41.95	42.32	118358
2016-07-06	41.96	42.32	41.55	42.11	106554
2016-07-07	42.30	42.70	42.06	42.27	71143
2016-07-08	42.59	43.94	42.59	43.92	152876
2016-07-11	44.05	44.25	43.80	44.21	125481
2016-07-12	44.54	45.32	44.54	45.02	146235
2016-07-13	45.30	45.50	44.98	45.33	195204
2016-07-14	45.73	45.90	45.34	45.47	83917
2016-07-15	45.92	45.97	45.34	45.91	113530
2016-07-18	46.00	46.35	45.75	45.91	87230
2016-07-19	45.80	46.16	45.70	45.82	122445
2016-07-20	46.09	46.28	45.66	45.75	188784
2016-07-21	46.67	46.88	44.49	44.82	488618
2016-07-22	44.16	45.00	43.56	44.89	503834
2016-07-25	44.87	45.94	44.76	45.63	213026
2016-07-26	45.56	45.95	44.98	45.69	196884
2016-07-27	45.63	45.98	45.62	45.93	182492
2016-07-28	45.75	45.93	45.51	45.64	103008
2016-07-29	45.55	45.99	45.25	45.94	248314
2016-08-01	45.94	46.57	45.57	45.92	160972
2016-08-02	45.95	46.07	44.99	45.03	133643
2016-08-03	45.17	45.55	44.98	45.53	184928
2016-08-04	45.41	45.60	45.14	45.50	174332
2016-08-05	45.87	46.42	45.59	46.15	109748
2016-08-08	46.33	46.41	46.04	46.22	123471
2016-08-09	46.22	46.26	45.70	46.26	120955
2016-08-10	46.28	46.28	45.51	46.00	105226
2016-08-11	46.11	46.34	45.50	45.92	103417
2016-08-12	45.96	46.28	45.74	46.25	89560
2016-08-15	46.44	46.64	46.31	46.40	69343
2016-08-16	46.35	46.36	45.80	45.81	78083
2016-08-17	45.83	46.11	45.61	45.91	80708
2016-08-18	45.84	46.56	45.84	46.52	117194
2016-08-19	46.48	46.81	46.40	46.76	95605
2016-08-22	46.59	46.75	46.29	46.51	100891
2016-08-23	46.68	47.26	46.61	46.63	98376
2016-08-24	46.69	46.86	46.37	46.79	152951
2016-08-25	46.66	46.88	46.30	46.78	157872
2016-08-26	46.90	47.02	46.31	46.40	93064
2016-08-29	46.52	46.79	46.33	46.55	58839
2016-08-30	46.46	46.76	46.24	46.50	93131
2016-08-31	46.41	46.45	46.01	46.15	87137
2016-09-01	46.25	46.44	45.81	46.44	97668
2016-09-02	46.54	46.85	46.32	46.85	61393
2016-09-06	46.96	47.08	46.41	46.71	102325
2016-09-07	46.76	47.16	46.60	47.11	96639
2016-09-08	47.08	47.08	46.47	46.54	82178
2016-09-09	46.24	46.84	45.01	45.03	131659
2016-09-12	44.95	45.94	44.84	45.93	86243
2016-09-13	45.72	45.96	45.16	45.40	118184
2016-09-14	45.39	45.76	45.05	45.62	65484
2016-09-15	45.62	46.54	45.46	46.48	152367
2016-09-16	46.57	46.57	45.70	46.16	181984
2016-09-19	46.30	47.22	45.86	46.90	118737
2016-09-20	47.00	47.34	46.02	46.04	149134
2016-09-21	46.29	46.80	46.20	46.68	281763
2016-09-22	46.87	47.72	46.34	47.72	209843
2016-09-23	47.72	47.94	46.91	47.18	127345
2016-09-26	46.87	47.15	46.17	46.20	130889
2016-09-27	46.25	46.62	46.07	46.59	139863
2016-09-28	46.81	46.90	45.89	46.48	117593
2016-09-29	46.45	46.63	46.10	46.13	112775
2016-09-30	46.45	47.32	46.32	46.78	116967
2016-10-03	46.72	47.16	46.45	46.76	138274
2016-10-04	46.82	47.38	46.55	46.69	74157
2016-10-05	46.98	47.57	46.71	47.12	60678
2016-10-06	46.98	47.54	46.54	47.23	141506
2016-10-07	47.30	47.30	46.49	46.82	78147
2016-10-10	46.80	47.57	46.80	47.48	93509
2016-10-11	47.41	47.42	46.20	46.45	84473
2016-10-12	46.49	46.55	45.85	46.19	109788
2016-10-13	45.87	45.98	45.30	45.46	104054
2016-10-14	45.70	45.88	45.02	45.50	97848
2016-10-17	45.50	45.93	45.33	45.68	67939
2016-10-18	46.06	46.11	45.53	45.58	93616
2016-10-19	45.60	46.28	45.41	45.76	150973
2016-10-20	45.60	45.76	45.15	45.49	98854
2016-10-21	45.19	45.72	44.79	45.46	87986
2016-10-24	45.89	46.49	45.54	45.94	132039
2016-10-25	45.83	45.92	44.50	44.79	146931
2016-10-26	44.59	46.00	44.35	45.23	260186
2016-10-27	44.64	45.92	44.43	45.39	341967
2016-10-28	45.40	46.01	45.26	45.33	142524
2016-10-31	45.41	45.83	45.06	45.81	260293
2016-11-01	45.73	45.94	45.32	45.54	136190
2016-11-02	45.56	45.95	45.34	45.68	149663
2016-11-03	45.67	46.00	45.30	45.68	120706
2016-11-04	45.74	46.07	45.46	45.58	93348
2016-11-07	46.34	46.90	45.93	46.82	221929
2016-11-08	46.66	46.97	46.42	46.62	113658
2016-11-09	46.06	48.03	45.21	47.99	205940
2016-11-10	48.44	48.90	47.90	48.44	331890
2016-11-11	48.37	49.78	47.55	49.62	332164
2016-11-14	49.92	50.90	49.70	49.93	163529
2016-11-15	49.99	50.23	49.28	49.49	162580
2016-11-16	49.40	50.35	49.37	50.33	119128
2016-11-17	50.05	50.78	49.92	50.64	109621
2016-11-18	50.70	51.11	49.90	50.85	181963
2016-11-21	50.88	51.05	50.19	50.65	145933
2016-11-22	50.74	51.34	50.63	51.29	144664
2016-11-23	51.10	51.50	50.86	51.28	109006
2016-11-25	51.42	51.65	51.10	51.39	65627
2016-11-28	51.25	51.75	50.85	50.93	209521
2016-11-29	51.11	51.27	50.57	50.70	158577
2016-11-30	51.02	51.48	50.81	51.10	144700
2016-12-01	51.19	51.63	50.37	50.73	125296
2016-12-02	50.81	51.15	50.22	50.99	180255
2016-12-05	51.28	51.65	50.79	51.36	179812
2016-12-06	51.62	51.87	51.08	51.76	127808
2016-12-07	51.77	52.69	51.12	52.56	101867
2016-12-08	52.79	53.69	52.68	53.41	139566
2016-12-09	53.49	53.70	52.93	53.32	158241
2016-12-12	53.24	53.83	52.77	53.13	151243
2016-12-13	53.31	53.79	52.98	53.40	285911
2016-12-14	53.30	53.92	52.72	52.95	115452
2016-12-15	52.11	53.81	51.39	53.66	275057
2016-12-16	53.89	54.12	53.30	53.89	459975
2016-12-19	53.75	54.28	53.39	53.80	144377
2016-12-20	53.81	54.70	53.21	54.22	163271
2016-12-21	54.07	54.70	54.07	54.44	96854
2016-12-22	54.55	54.80	53.70	54.06	80510
2016-12-23	54.01	54.68	53.99	54.45	92357
2016-12-27	54.54	54.99	54.48	54.81	44715
2016-12-28	54.88	54.88	54.03	54.29	63532
2016-12-29	54.44	54.88	54.22	54.83	130620
2016-12-30	54.88	54.88	53.80	54.04	111845
2017-01-03	54.57	54.90	53.65	53.94	157322
2017-01-04	54.19	55.04	53.86	54.87	133276
2017-01-05	54.77	55.10	54.18	54.47	69990
2017-01-06	54.67	54.69	54.08	54.12	75664
2017-01-09	54.03	54.19	53.46	53.56	162152
2017-01-10	53.79	54.56	53.74	54.34	210537
2017-01-11	54.40	54.72	54.00	54.24	209549
2017-01-12	54.29	54.29	52.78	53.98	140178
2017-01-13	54.05	55.36	54.05	54.89	173185
2017-01-17	54.75	54.75	52.96	53.10	221963
2017-01-18	53.16	53.88	52.81	53.41	173737
2017-01-19	52.14	55.58	50.91	53.31	448884
2017-01-20	53.08	54.20	51.70	53.17	216244
2017-01-23	52.75	53.61	52.54	53.09	227010
2017-01-24	52.97	54.19	52.97	54.04	210927
2017-01-25	54.36	55.00	54.23	54.42	200657
2017-01-26	54.38	54.48	53.78	54.40	165603
2017-01-27	54.37	54.59	54.09	54.48	212779
2017-01-30	53.96	54.11	53.50	54.04	172232
2017-01-31	53.98	54.46	53.40	54.30	176586
2017-02-01	54.49	54.68	53.52	54.03	197885
2017-02-02	54.03	54.27	53.67	53.82	160271
2017-02-03	53.94	54.37	53.53	54.18	178859
2017-02-06	54.10	54.97	53.99	54.52	243334
2017-02-07	54.72	55.01	54.41	54.73	383478
2017-02-08	54.46	55.28	53.83	54.87	294415
2017-02-09	55.08	56.34	54.98	56.04	436010
2017-02-10	56.24	56.53	55.61	56.26	184941
2017-02-13	56.59	56.96	56.35	56.78	171943
2017-02-14	56.50	57.17	56.21	57.06	158413
2017-02-15	56.79	57.64	56.71	57.49	140490
2017-02-16	57.43	57.72	57.05	57.48	122964
2017-02-17	57.58	57.59	56.96	57.41	349702
2017-02-21	57.48	58.27	57.48	57.97	187844
2017-02-22	57.72	58.04	57.46	57.81	107270
2017-02-23	58.04	58.74	57.37	57.98	221765
2017-02-24	57.36	58.02	57.17	57.71	133051
2017-02-27	57.63	57.90	57.06	57.52	160189
2017-02-28	57.43	57.48	56.04	56.07	213121
2017-03-01	56.52	57.40	56.52	57.34	146976
2017-03-02	57.30	57.34	56.71	56.89	104376
2017-03-03	56.87	57.47	56.20	56.59	133516
2017-03-06	56.20	57.97	55.72	56.57	189702
2017-03-07	56.49	57.21	55.78	55.80	333383
2017-03-08	55.87	56.70	55.40	55.44	212529
2017-03-09	55.46	55.76	55.00	55.09	260783
2017-03-10	55.43	55.84	54.38	55.27	137891
2017-03-13	55.25	55.74	55.21	55.51	126781
2017-03-14	55.29	55.94	54.96	55.86	119476
2017-03-15	56.11	56.96	56.05	56.86	158476
2017-03-16	57.11	57.61	56.62	56.96	116942
2017-03-17	56.78	58.10	56.56	57.92	407757
2017-03-20	57.72	57.92	57.04	57.33	114910
2017-03-21	57.61	57.84	56.18	56.46	218828
2017-03-22	56.41	57.00	56.27	56.97	119074
2017-03-23	56.91	57.73	56.74	57.15	128529
2017-03-24	57.26	57.75	56.92	57.20	129618
2017-03-27	56.48	57.84	56.41	57.64	106775
2017-03-28	57.44	58.03	57.02	57.77	107345
2017-03-29	57.60	57.91	57.42	57.80	53285
2017-03-30	57.85	58.46	57.85	58.20	109683
2017-03-31	58.13	58.34	57.75	57.80	228305
2017-04-03	57.84	58.16	56.88	57.13	164748
2017-04-04	56.99	57.81	56.74	57.32	269523
2017-04-05	57.51	57.72	56.50	56.68	185273
2017-04-06	56.67	57.52	56.60	57.28	114752
2017-04-07	57.22	57.63	56.94	57.28	133425
2017-04-10	57.30	58.00	56.83	57.13	79654
2017-04-11	57.01	57.79	56.75	57.64	190422
2017-04-12	57.58	57.82	56.77	57.04	152295
2017-04-13	57.05	57.43	56.68	56.89	152178
2017-04-17	57.01	57.61	56.74	57.44	156844
2017-04-18	57.34	57.83	56.61	57.52	120284
2017-04-19	57.88	58.52	57.88	58.22	176793
2017-04-20	51.04	55.30	51.04	53.62	865846
2017-04-21	53.62	53.77	51.77	52.00	654885
2017-04-24	52.75	53.11	52.16	53.08	453471
2017-04-25	53.46	53.66	52.81	53.04	239176
2017-04-26	53.00	53.64	52.68	52.99	339779
2017-04-27	53.05	53.53	52.81	52.95	176240
2017-04-28	53.14	53.14	51.96	51.99	189374
2017-05-01	52.11	52.55	51.54	52.03	159800
2017-05-02	52.13	52.98	50.60	51.26	329007
2017-05-03	51.02	51.95	50.12	50.52	202314
2017-05-04	50.62	50.79	50.21	50.73	253805
2017-05-05	50.81	51.28	50.31	51.13	143319
2017-05-08	51.13	51.82	50.77	51.00	117891
2017-05-09	51.05	51.33	50.72	50.95	130012
2017-05-10	50.92	51.25	50.51	50.64	152561
2017-05-11	50.53	51.00	50.14	50.84	212339
2017-05-12	50.66	52.20	50.56	50.64	231471
2017-05-15	50.87	51.88	50.87	51.34	199371
2017-05-16	51.28	51.71	51.10	51.39	162543
2017-05-17	50.79	51.58	50.21	50.23	323223
2017-05-18	50.13	50.14	49.28	49.68	269322
2017-05-19	49.67	50.25	49.06	50.02	210086
2017-05-22	50.11	50.63	49.92	50.59	133817
2017-05-23	50.73	51.08	50.26	50.76	156621
2017-05-24	50.76	51.39	50.35	51.19	171777
2017-05-25	51.47	52.08	50.93	51.88	177893
2017-05-26	51.87	52.01	51.50	51.81	163697
2017-05-30	51.71	52.15	51.64	52.06	167517
2017-05-31	52.13	52.31	51.63	51.98	162579
2017-06-01	52.17	52.89	51.74	52.86	172029
2017-06-02	52.96	53.77	52.59	53.24	160372
2017-06-05	53.17	53.60	53.05	53.06	155232
2017-06-06	52.79	53.13	52.36	52.81	142341
2017-06-07	52.90	53.50	52.31	52.92	96168
2017-06-08	52.97	54.03	52.83	53.81	110616
2017-06-09	53.87	54.37	52.76	53.38	165243
2017-06-12	53.36	53.58	52.47	53.01	155581
2017-06-13	53.11	53.66	52.92	53.06	171836
2017-06-14	53.12	53.20	52.09	52.25	182723
2017-06-15	51.77	52.39	51.77	52.38	140478
2017-06-16	52.14	52.40	51.46	51.66	274329
2017-06-19	51.83	52.53	51.55	52.09	123738
2017-06-20	51.85	51.98	51.07	51.35	94533
2017-06-21	51.43	51.78	51.21	51.32	90779
2017-06-22	51.35	52.06	50.84	51.95	147362
2017-06-23	51.98	53.11	51.76	53.05	342503
2017-06-26	53.45	53.60	52.61	53.24	96514
2017-06-27	53.25	53.74	52.05	52.25	191499
2017-06-28	52.52	53.80	51.98	53.66	168876
2017-06-29	53.67	53.73	52.24	53.04	200578
2017-06-30	53.10	53.10	52.47	52.57	114292
2017-07-03	53.08	53.22	52.62	52.71	65692
2017-07-05	52.75	52.75	51.60	51.86	137394
2017-07-06	51.53	51.71	50.93	50.99	209559
2017-07-07	50.96	52.04	50.96	51.58	254051
2017-07-10	51.46	52.10	51.10	51.57	160064
2017-07-11	51.56	52.31	51.31	52.00	184883
2017-07-12	52.46	53.23	52.38	52.93	123095
2017-07-13	52.94	52.94	52.28	52.47	101118
2017-07-14	52.48	52.89	52.31	52.76	129101
2017-07-17	52.75	53.75	52.75	53.27	149237
2017-07-18	53.08	53.32	52.16	53.06	150606
2017-07-19	53.13	54.32	53.13	53.86	212695
2017-07-20	55.83	56.45	52.72	54.93	491931
2017-07-21	55.75	55.88	54.13	54.46	276320
2017-07-24	54.42	55.07	54.25	54.78	229058
2017-07-25	54.92	55.42	54.31	54.88	140133
2017-07-26	54.95	54.98	54.52	54.65	187557
2017-07-27	54.83	54.83	54.00	54.32	178055
2017-07-28	54.22	54.57	53.38	53.76	163919
2017-07-31	53.89	53.89	53.47	53.61	164934
2017-08-01	53.75	54.02	53.56	53.97	75775
2017-08-02	53.98	53.98	53.20	53.44	106645
2017-08-03	53.49	53.49	52.56	52.63	101629
2017-08-04	52.79	52.81	52.24	52.39	86972
2017-08-07	52.41	53.03	52.41	52.69	84731
2017-08-08	52.62	53.13	52.35	52.54	75500
2017-08-09	52.28	52.84	51.92	52.34	91296
2017-08-10	52.14	52.51	50.94	50.98	149339
2017-08-11	51.11	51.11	50.00	50.40	188009
2017-08-14	50.79	51.43	50.62	51.11	165959
2017-08-15	51.20	51.69	50.23	50.33	131671
2017-08-16	50.33	51.25	50.25	51.02	148791
2017-08-17	50.90	51.09	50.00	50.03	216615
2017-08-18	49.66	49.95	49.52	49.75	132526
2017-08-21	49.73	49.73	49.22	49.37	103997
2017-08-22	49.54	50.21	49.54	50.07	133194
2017-08-23	49.81	50.25	49.20	50.10	102159
2017-08-24	50.20	50.27	49.54	49.82	120977
2017-08-25	50.15	50.39	49.80	50.17	90091
2017-08-28	51.60	53.19	50.82	51.15	249536
2017-08-29	50.87	51.44	50.33	50.92	149283
2017-08-30	50.93	51.36	50.89	51.31	94329
2017-08-31	51.46	52.21	51.30	52.08	107916
2017-09-01	52.15	52.61	51.90	52.58	72212
2017-09-05	52.49	52.67	51.58	51.93	105546
2017-09-06	52.02	52.02	51.33	51.54	86910
2017-09-07	51.61	51.66	51.05	51.36	63523
2017-09-08	51.29	51.66	50.88	51.49	110864
2017-09-11	51.74	52.48	51.74	52.23	87467
2017-09-12	52.30	52.68	52.28	52.48	47242
2017-09-13	52.36	52.63	52.06	52.42	65330
2017-09-14	52.35	52.55	52.07	52.45	57104
2017-09-15	52.55	52.80	52.21	52.69	227329
2017-09-18	52.93	53.82	52.78	53.52	118784
2017-09-19	53.54	54.42	53.48	54.25	264539
2017-09-20	54.22	54.73	54.12	54.28	198275
2017-09-21	54.12	54.68	53.95	54.47	125873
2017-09-22	54.41	55.37	54.41	55.30	130652
2017-09-25	55.31	55.92	54.29	55.18	261655
2017-09-26	55.32	55.80	55.26	55.40	141351
2017-09-27	55.69	56.90	55.46	56.49	189635
2017-09-28	56.22	56.90	53.81	56.45	186723
2017-09-29	56.42	56.67	55.15	56.08	123734
2017-10-02	56.15	56.99	55.95	56.97	271702
2017-10-03	56.96	57.92	56.42	57.90	209136
2017-10-04	58.00	58.42	57.81	58.38	103920
2017-10-05	58.57	58.80	58.03	58.45	203576
2017-10-06	58.33	58.92	58.06	58.91	146257
2017-10-09	58.91	59.55	58.65	59.09	201521
2017-10-10	58.82	59.03	58.29	58.95	211480
2017-10-11	59.40	59.46	58.81	58.92	285569
2017-10-12	58.93	59.00	58.53	58.70	161822
2017-10-13	58.95	58.95	58.53	58.65	129737
2017-10-16	58.83	59.08	58.43	58.58	140081
2017-10-17	58.60	59.34	58.19	58.46	100544
2017-10-18	58.69	59.17	58.66	59.05	103442
2017-10-19	58.83	58.83	57.04	58.32	231727
2017-10-20	58.81	58.91	57.79	58.01	166803
2017-10-23	58.22	58.62	57.88	58.54	223892
2017-10-24	58.65	58.94	58.30	58.43	112654
2017-10-25	58.16	58.99	57.53	58.67	159396
2017-10-26	59.00	61.91	56.36	61.83	249050
2017-10-27	61.81	62.56	61.17	62.47	163953
2017-10-30	62.05	62.05	60.26	61.27	272343
2017-10-31	61.42	61.75	60.65	61.43	229568
2017-11-01	61.69	61.86	60.50	60.66	98632
2017-11-02	60.57	60.75	60.02	60.49	78386
2017-11-03	60.48	60.86	59.77	60.02	108945
2017-11-06	59.82	61.06	59.82	61.00	131569
2017-11-07	61.03	61.20	60.60	60.83	106524
2017-11-08	60.83	61.49	60.63	61.15	88124
2017-11-09	60.82	61.76	60.46	61.13	100881
2017-11-10	60.96	61.46	60.96	61.07	104844
2017-11-13	60.83	61.53	60.60	61.08	115381
2017-11-14	60.90	61.29	60.67	60.99	118725
2017-11-15	60.62	61.00	59.09	60.50	113649
2017-11-16	60.77	61.57	60.57	60.93	157006
2017-11-17	60.69	61.73	60.68	60.94	228813
2017-11-20	60.94	62.50	60.39	62.47	211842
2017-11-21	62.75	63.50	62.20	62.95	162162
2017-11-22	63.03	63.30	62.51	63.06	131610
2017-11-24	63.16	63.44	63.08	63.32	43822
2017-11-27	63.32	63.45	62.73	63.15	121422
2017-11-28	63.31	64.12	62.93	63.63	145799
2017-11-29	63.78	64.12	62.79	62.93	141756
2017-11-30	63.21	63.67	62.42	62.51	179047
2017-12-01	62.52	63.03	60.45	61.80	229333
2017-12-04	62.50	62.50	61.29	61.49	122825
2017-12-05	61.56	61.86	61.07	61.19	162047
2017-12-06	61.08	61.97	60.39	60.70	132573
2017-12-07	60.69	61.42	60.65	60.88	170783
2017-12-08	61.34	61.34	60.85	60.89	81987
2017-12-11	60.82	61.19	60.66	61.11	202716
2017-12-12	61.24	61.45	61.05	61.28	81871
2017-12-13	61.20	61.81	60.69	61.23	124524
2017-12-14	61.25	61.55	60.59	60.66	119536
2017-12-15	60.87	62.04	60.38	61.59	355386
2017-12-18	62.12	63.09	61.24	62.11	110249
2017-12-19	62.23	63.11	61.38	61.49	99926
2017-12-20	61.78	62.42	61.24	61.87	93809
2017-12-21	61.99	62.85	61.70	62.01	104760
2017-12-22	61.99	61.99	60.83	60.94	107065
2017-12-26	60.71	60.84	60.10	60.60	92247
2017-12-27	60.66	61.51	60.15	60.33	139462
2017-12-28	60.43	61.08	59.81	60.80	125417
2017-12-29	60.83	61.13	59.43	60.72	107444
2018-01-02	61.04	61.37	60.45	61.08	98617
2018-01-03	61.04	61.69	60.86	61.16	88820
2018-01-04	61.31	62.25	55.03	61.91	96068
2018-01-05	62.17	62.98	61.40	62.22	67161
2018-01-08	64.01	65.54	62.94	65.12	230817
2018-01-09	65.23	65.23	61.00	64.53	199412
2018-01-10	64.33	64.33	63.23	63.76	71519
2018-01-11	63.99	64.57	63.80	64.55	165954
2018-01-12	64.70	65.88	64.70	65.87	82898
2018-01-16	66.12	66.78	63.66	63.77	205585
2018-01-17	64.00	64.84	63.34	64.36	240786
2018-01-18	58.10	63.32	58.06	60.12	672861
2018-01-19	59.96	61.17	59.60	60.56	225219
2018-01-22	60.19	60.40	59.68	59.97	206495
2018-01-23	59.97	60.39	59.46	60.29	177112
2018-01-24	60.52	60.80	59.37	59.65	187846
2018-01-25	61.11	62.21	60.17	60.54	190341
2018-01-26	60.75	61.50	60.27	61.28	101392
2018-01-29	60.73	61.49	60.07	60.55	231832
2018-01-30	60.08	60.57	59.69	59.95	138309
2018-01-31	60.26	60.65	59.73	59.75	121103
2018-02-01	59.52	60.92	59.38	60.49	137638
2018-02-02	60.04	60.21	59.68	59.82	171259
2018-02-05	59.03	59.82	58.17	58.18	256441
2018-02-06	57.10	59.40	53.40	58.96	253602
2018-02-07	58.80	59.78	58.68	59.39	145826
2018-02-08	59.49	59.69	57.53	57.53	158644
2018-02-09	58.25	58.25	56.16	57.47	270294
2018-02-12	57.74	58.47	56.84	58.06	158901
2018-02-13	57.68	58.14	57.40	57.64	139116
2018-02-14	57.08	58.77	57.08	58.52	107726
2018-02-15	58.93	59.47	58.45	59.14	88373
2018-02-16	58.94	59.93	58.38	59.16	154741
2018-02-20	59.04	61.06	59.04	60.76	184194
2018-02-21	60.87	61.41	59.78	60.17	180263
2018-02-22	60.58	61.35	60.15	60.48	158756
2018-02-23	60.77	61.27	60.36	60.96	105121
2018-02-26	60.97	61.94	60.77	61.88	75558
2018-02-27	61.87	62.44	60.82	61.23	163301
2018-02-28	61.55	61.64	60.31	60.32	123839
2018-03-01	60.33	60.86	59.12	60.01	122794
2018-03-02	59.68	61.55	59.15	61.43	116082
2018-03-05	61.09	62.14	61.09	61.71	108513
2018-03-06	61.97	62.77	61.49	62.54	147251
2018-03-07	62.08	63.45	62.02	63.14	132272
2018-03-08	63.25	63.71	62.41	62.99	177144
2018-03-09	63.29	64.71	63.12	64.28	120929
2018-03-12	64.36	65.24	64.36	65.13	109855
2018-03-13	65.48	66.11	64.45	64.46	108505
2018-03-14	64.78	65.29	63.84	63.91	103749
2018-03-15	64.02	64.61	63.69	64.35	131657
2018-03-16	64.55	66.49	64.41	65.81	460520
2018-03-19	65.64	66.01	64.31	64.94	185935
2018-03-20	65.08	65.41	64.28	64.54	128851
2018-03-21	64.54	65.00	64.29	64.42	109419
2018-03-22	63.86	64.48	62.56	62.64	146744
2018-03-23	62.65	63.84	60.20	60.32	215540
2018-03-26	61.10	61.95	59.63	60.25	295114
2018-03-27	60.25	60.28	58.35	58.48	248577
2018-03-28	58.60	58.94	57.83	58.50	248910
2018-03-29	58.85	60.50	58.43	59.73	266354
2018-04-02	59.45	60.31	58.44	58.74	136825
2018-04-03	59.08	59.93	58.90	59.66	143328
2018-04-04	58.78	60.05	58.78	59.74	113038
2018-04-05	60.16	60.31	59.41	59.83	126488
2018-04-06	59.46	60.10	58.11	58.59	145368
2018-04-09	59.13	60.11	58.21	58.43	128322
2018-04-10	59.13	60.17	58.87	59.92	266137
2018-04-11	59.66	60.86	59.55	60.46	137212
2018-04-12	60.79	61.48	60.15	60.84	94468
2018-04-13	61.04	62.21	61.04	61.91	119924
2018-04-16	61.97	62.43	61.82	62.06	124848
2018-04-17	62.33	63.00	60.39	62.08	205187
2018-04-18	62.40	62.89	62.09	62.69	211750
2018-04-19	62.57	63.17	62.26	62.61	130428
2018-04-20	62.34	63.15	62.21	62.29	140079
2018-04-23	62.36	63.54	61.93	62.32	136102
2018-04-24	62.65	63.75	61.68	61.88	169844
2018-04-25	62.06	62.66	61.26	61.48	159924
2018-04-26	58.56	59.80	53.21	54.70	672791
2018-04-27	54.74	55.79	54.72	55.56	325519
2018-04-30	55.85	56.43	54.78	54.84	330319
2018-05-01	54.51	56.34	53.82	56.24	171537
2018-05-02	56.34	57.22	56.14	56.68	132994
2018-05-03	56.43	56.85	55.98	56.64	114555
2018-05-04	56.48	58.59	56.46	58.20	216456
2018-05-07	58.26	59.62	57.75	58.08	263195
2018-05-08	58.08	59.11	57.83	58.34	328807
2018-05-09	58.39	59.00	58.06	58.16	147160
2018-05-10	58.23	58.94	58.07	58.80	198190
2018-05-11	58.75	60.17	58.75	59.12	236784
2018-05-14	59.35	60.33	58.59	58.80	199110
2018-05-15	58.58	59.23	58.08	58.25	194811
2018-05-16	58.29	59.18	57.86	58.93	167198
2018-05-17	58.98	59.87	58.98	59.47	149428
2018-05-18	59.70	59.88	59.34	59.77	216808
2018-05-21	59.99	60.86	59.56	59.68	168738
2018-05-22	59.75	60.17	59.02	59.07	147633
2018-05-23	58.92	59.21	58.15	58.27	224121
2018-05-24	58.28	58.74	57.41	57.77	144695
2018-05-25	57.63	58.51	56.27	57.98	145281
2018-05-29	57.62	58.59	57.62	58.31	195001
2018-05-30	58.34	59.50	58.34	59.23	212840
2018-05-31	59.22	59.74	58.14	58.15	153684
2018-06-01	58.44	59.13	58.44	58.89	158029
2018-06-04	59.10	59.63	58.83	59.45	135390
2018-06-05	59.41	60.96	59.21	60.75	143379
2018-06-06	60.76	61.42	60.74	61.33	92234
2018-06-07	61.38	61.97	60.91	61.27	94054
2018-06-08	61.14	61.41	59.94	61.00	117202
2018-06-11	60.90	61.60	60.40	61.31	159399
2018-06-12	61.15	61.61	60.56	61.00	139284
2018-06-13	60.98	61.98	60.16	60.52	147064
2018-06-14	60.66	61.09	60.50	61.07	116386
2018-06-15	60.72	61.46	60.43	61.33	375747
2018-06-18	61.08	61.79	60.55	61.00	235139
2018-06-19	60.75	61.08	59.75	60.94	178523
2018-06-20	61.15	61.79	60.49	61.73	145093
2018-06-21	61.65	61.94	60.93	61.46	133367
2018-06-22	61.76	62.21	61.11	61.66	232362
2018-06-25	61.51	61.51	59.31	59.74	106992
2018-06-26	59.83	61.04	59.36	60.53	116839
2018-06-27	60.70	61.53	60.00	60.05	116328
2018-06-28	59.89	59.89	59.03	59.49	86101
2018-06-29	59.62	60.14	59.53	59.54	114950
2018-07-02	59.25	60.31	59.06	60.30	102793
2018-07-03	60.50	61.17	60.50	60.65	71626
2018-07-05	60.85	61.90	60.71	61.85	154144
2018-07-06	61.80	62.53	61.54	62.41	79178
2018-07-09	62.68	63.12	62.24	63.10	120302
2018-07-10	63.24	63.70	62.86	63.17	99451
2018-07-11	62.71	63.57	61.55	61.69	105761
2018-07-12	61.95	62.52	61.33	62.15	104297
2018-07-13	62.19	62.68	61.80	61.98	80524
2018-07-16	61.98	62.30	61.74	61.97	186234
2018-07-17	61.92	62.30	61.63	62.13	180674
2018-07-18	61.91	62.01	60.55	60.88	299801
2018-07-19	61.06	62.28	58.80	61.79	330671
2018-07-20	61.56	61.63	59.96	61.07	234365
2018-07-23	61.06	61.57	60.46	61.18	170426
2018-07-24	61.42	62.15	60.69	60.74	176014
2018-07-25	60.74	60.85	59.33	59.87	180023
2018-07-26	59.72	60.69	59.72	60.02	219769
2018-07-27	60.15	60.32	58.45	58.98	190214
2018-07-30	58.99	59.47	58.70	59.15	144054
2018-07-31	59.18	60.07	59.18	59.42	255064
2018-08-01	59.42	60.17	58.58	59.86	216473
2018-08-02	59.62	60.88	59.62	60.53	122914
2018-08-03	60.52	61.00	60.17	60.42	116786
2018-08-06	60.49	61.52	60.49	61.14	158939
2018-08-07	61.30	61.73	61.12	61.51	133662
2018-08-08	61.56	61.74	61.18	61.44	86478
2018-08-09	61.28	61.96	61.20	61.26	88160
2018-08-10	61.00	61.28	60.53	60.82	90550
2018-08-13	60.77	61.43	60.29	60.80	93033
2018-08-14	60.87	62.08	60.40	61.56	91234
2018-08-15	61.27	61.56	60.35	60.99	86666
2018-08-16	61.23	61.64	60.91	61.03	93605
2018-08-17	60.83	61.16	60.64	61.10	132613
2018-08-20	61.17	61.50	60.68	61.04	172587
2018-08-21	61.18	61.93	60.75	61.66	163732
2018-08-22	61.67	61.77	61.09	61.52	120348
2018-08-23	61.48	61.70	60.47	60.84	130461
2018-08-24	60.90	61.06	60.52	60.95	88299
2018-08-27	61.24	62.39	61.24	61.88	110976
2018-08-28	61.96	62.93	61.96	62.70	149874
2018-08-29	62.71	63.00	62.58	62.92	143997
2018-08-30	62.84	64.11	62.60	63.52	204943
2018-08-31	63.31	63.72	63.06	63.29	125390
2018-09-04	63.07	63.15	62.17	62.98	128660
2018-09-05	62.97	62.97	61.60	62.60	113544
2018-09-06	62.61	62.63	61.17	61.19	131925
2018-09-07	61.15	61.35	60.50	61.02	111532
2018-09-10	61.03	61.53	60.64	60.76	112910
2018-09-11	60.68	60.99	60.17	60.54	84675
2018-09-12	60.49	61.90	60.29	61.57	188977
2018-09-13	61.74	62.00	61.41	61.48	85091
2018-09-14	61.47	62.37	61.47	62.04	135700
2018-09-17	62.02	62.34	60.74	60.82	137905
2018-09-18	60.96	61.48	60.25	60.69	128180
2018-09-19	60.64	61.35	60.52	60.91	170992
2018-09-20	61.14	62.61	60.79	61.04	158753
2018-09-21	61.33	61.92	61.16	61.34	503007
2018-09-24	61.29	61.79	60.13	61.39	138664
2018-09-25	61.17	61.50	60.12	60.28	134400
2018-09-26	60.32	60.32	59.36	59.50	110252
2018-09-27	59.51	59.57	58.53	58.59	99162
2018-09-28	58.48	58.69	58.21	58.51	143616
2018-10-01	58.80	58.95	57.50	57.61	153419
2018-10-02	57.48	58.28	57.32	57.51	85979
2018-10-03	57.69	58.36	57.34	58.03	146928
2018-10-04	57.89	57.89	56.57	56.93	132214
2018-10-05	56.94	57.00	54.81	55.44	189652
2018-10-08	55.27	55.42	53.80	54.34	198981
2018-10-09	54.33	54.84	53.91	54.47	145772
2018-10-10	54.32	54.42	52.52	52.60	201126
2018-10-11	52.46	53.54	52.44	52.74	205193
2018-10-12	53.45	54.12	53.25	53.72	228091
2018-10-15	53.77	54.19	53.22	53.56	171070
2018-10-16	53.93	55.77	53.54	55.42	185053
2018-10-17	55.32	56.13	55.30	55.94	87569
2018-10-18	55.66	55.92	54.82	55.13	203176
2018-10-19	55.06	55.86	54.69	55.30	135486
2018-10-22	55.50	56.54	55.42	55.81	107943
2018-10-23	55.13	56.67	54.64	56.17	237646
2018-10-24	56.11	56.71	54.43	54.48	151247
2018-10-25	57.71	60.60	57.43	58.49	512461
2018-10-26	57.20	57.41	55.33	56.31	265844
2018-10-29	57.44	59.53	57.30	57.92	256118
2018-10-30	57.97	60.25	57.38	59.28	155035
2018-10-31	59.75	60.03	58.39	58.40	185603
2018-11-01	58.52	60.18	58.52	59.45	186199
2018-11-02	59.51	60.42	59.23	60.18	234216
2018-11-05	60.25	60.68	58.99	59.59	181455
2018-11-06	59.60	60.16	59.20	59.63	104105
2018-11-07	59.72	60.57	59.22	60.28	146937
2018-11-08	60.00	60.60	59.46	59.56	180412
2018-11-09	59.26	59.31	57.60	58.19	197356
2018-11-12	58.19	58.19	56.59	57.24	179828
2018-11-13	57.49	58.86	57.33	57.57	137834
2018-11-14	57.99	58.67	57.40	57.48	119234
2018-11-15	57.40	59.21	57.00	58.93	118531
2018-11-16	58.45	60.33	58.38	59.83	404410
2018-11-19	59.81	59.82	58.29	58.39	155748
2018-11-20	57.63	59.21	56.94	58.28	179205
2018-11-21	58.71	59.52	58.50	58.72	134179
2018-11-23	58.14	59.78	58.14	58.86	83114
2018-11-26	59.54	60.52	59.52	60.07	187600
2018-11-27	59.81	61.00	59.55	59.62	102149
2018-11-28	59.96	61.42	59.11	61.21	168724
2018-11-29	61.06	61.62	60.69	61.23	154971
2018-11-30	61.07	61.98	60.26	61.04	273613
2018-12-03	61.29	62.34	60.69	62.17	141040
2018-12-04	61.93	62.37	59.65	59.81	164765
2018-12-06	59.21	60.30	58.62	59.25	150981
2018-12-07	59.46	59.86	56.45	56.84	244018
2018-12-10	56.84	57.50	55.34	55.89	288465
2018-12-11	55.89	57.93	55.18	55.32	246669
2018-12-12	55.77	56.83	55.24	56.13	187272
2018-12-13	56.26	56.95	54.20	54.43	209111
2018-12-14	53.93	55.14	52.35	52.59	285267
2018-12-17	52.56	53.32	50.96	51.47	480867
2018-12-18	51.59	52.32	51.25	51.94	362433
2018-12-19	52.16	52.90	50.97	51.52	166822
2018-12-20	51.27	52.12	49.75	50.51	129272
2018-12-21	50.70	52.23	49.42	50.00	617028
2018-12-24	49.62	50.50	48.25	48.66	120369
2018-12-26	49.03	49.57	47.63	49.06	551714
2018-12-27	48.54	50.18	48.54	50.18	381802
2018-12-28	50.39	51.03	49.32	50.20	308702
2018-12-31	50.57	51.08	50.03	51.08	168889
2019-01-02	50.36	52.10	50.35	51.74	209165
2019-01-03	51.37	52.28	49.95	50.45	174743
2019-01-04	50.96	52.39	48.22	51.74	144179
2019-01-07	51.61	52.55	51.61	52.41	237325
2019-01-08	52.59	53.33	52.05	52.52	149100
2019-01-09	52.63	53.98	52.41	53.25	111762
2019-01-10	53.00	54.02	53.00	53.98	100715
2019-01-11	53.64	54.44	53.55	54.40	158209
2019-01-14	53.94	54.55	53.52	53.82	200997
2019-01-15	53.78	54.47	53.31	53.69	143554
2019-01-16	54.05	55.21	53.94	54.84	267664
2019-01-17	51.50	53.79	49.30	52.58	926733
2019-01-18	52.53	54.74	52.53	54.57	229744
2019-01-22	54.23	55.09	53.24	53.35	220118
2019-01-23	53.35	54.14	52.53	52.70	143779
2019-01-24	52.84	54.46	52.84	54.10	152435
2019-01-25	54.31	55.18	54.31	54.69	158587
2019-01-28	53.84	54.92	53.57	53.99	155832
2019-01-29	54.53	55.33	54.18	54.87	169784
2019-01-30	55.23	55.85	54.87	55.50	160887
2019-01-31	55.41	56.60	55.40	56.12	282684
2019-02-01	56.39	56.97	56.09	56.92	205846
2019-02-04	57.09	57.61	56.59	57.23	298565
2019-02-05	57.06	57.60	56.52	56.89	230124
2019-02-06	56.83	57.71	56.83	57.20	157270
2019-02-07	56.88	57.14	56.41	56.76	174574
2019-02-08	56.39	57.10	55.94	56.19	168948
2019-02-11	56.40	56.40	55.32	56.16	147600
2019-02-12	56.41	57.32	56.07	57.09	128357
2019-02-13	57.42	58.12	57.32	57.82	169207
2019-02-14	57.63	58.50	57.63	57.88	197289
2019-02-15	58.14	58.83	57.75	58.70	384290
2019-02-19	58.68	59.20	58.08	59.05	132609
2019-02-20	58.86	59.97	58.86	59.88	160135
2019-02-21	59.75	60.24	59.53	60.15	99870
2019-02-22	60.26	60.86	59.82	60.73	107734
2019-02-25	60.84	61.92	60.84	61.25	149984
2019-02-26	61.26	61.95	61.04	61.71	139993
2019-02-27	61.46	62.10	59.47	62.07	143676
2019-02-28	61.69	62.01	61.36	61.76	123373
2019-03-01	62.04	62.43	61.72	62.37	129998
2019-03-04	62.45	62.90	61.49	61.92	135583
2019-03-05	61.97	62.15	61.51	61.51	94194
2019-03-06	61.64	61.64	60.17	60.17	178698
2019-03-07	60.11	60.11	59.24	59.38	107998
2019-03-08	58.87	59.82	58.87	59.73	77288
2019-03-11	60.01	60.94	59.90	60.72	101182
2019-03-12	60.71	60.98	60.05	60.60	127344
2019-03-13	60.87	61.37	59.96	61.11	117482
2019-03-14	61.03	61.03	58.21	60.39	120490
2019-03-15	60.55	61.93	60.55	61.22	367579
2019-03-18	61.29	61.99	60.67	61.20	152969
2019-03-19	61.38	61.84	61.09	61.16	147657
2019-03-20	61.04	62.75	60.27	61.63	210338
2019-03-21	61.74	64.35	61.74	64.06	337197
2019-03-22	63.92	64.07	61.15	61.15	174994
2019-03-25	61.11	61.41	60.11	60.55	132233
2019-03-26	60.98	61.36	60.37	60.58	140714
2019-03-27	60.70	60.72	59.83	60.27	160654
2019-03-28	60.56	61.23	59.81	60.65	151606
2019-03-29	61.05	61.50	60.64	60.95	185726
2019-04-01	61.25	62.73	61.10	62.35	152115
2019-04-02	62.32	62.95	62.15	62.82	114231
2019-04-03	63.00	64.00	62.98	63.63	99966
2019-04-04	63.54	64.53	63.54	64.13	147752
2019-04-05	64.47	65.33	64.47	64.97	164637
2019-04-08	64.98	65.48	64.50	65.24	90480
2019-04-09	65.18	65.45	64.55	64.67	117750
2019-04-10	64.67	65.83	64.57	65.47	163178
2019-04-11	65.57	65.57	65.05	65.32	112417
2019-04-12	65.73	65.95	65.04	65.57	152184
2019-04-15	65.67	65.70	64.66	64.98	123884
2019-04-16	65.16	66.57	65.04	66.25	160634
2019-04-17	66.95	66.98	65.31	65.91	245142
2019-04-18	60.10	64.14	59.40	61.05	377433
2019-04-22	60.44	61.63	59.68	60.42	298784
2019-04-23	60.64	61.37	60.14	60.36	261698
2019-04-24	60.43	61.37	60.25	60.87	196371
2019-04-25	60.64	60.64	58.90	59.27	152554
2019-04-26	58.99	59.36	58.65	59.22	185808
2019-04-29	59.25	60.40	58.97	59.76	99375
2019-04-30	59.58	60.99	59.58	60.18	162580
2019-05-01	60.36	61.39	60.17	60.47	257945
2019-05-02	60.31	61.09	60.09	60.27	115520
2019-05-03	60.66	61.46	60.08	61.34	119645
2019-05-06	60.39	61.48	60.09	60.99	137292
2019-05-07	60.48	60.83	58.95	59.37	98784
2019-05-08	59.21	59.44	58.65	58.89	148966
2019-05-09	58.43	59.03	57.57	58.79	114708
2019-05-10	58.47	58.80	57.77	58.55	84954
2019-05-13	57.35	57.57	56.02	56.29	124036
2019-05-14	56.55	57.03	56.39	56.67	78265
2019-05-15	56.21	57.20	56.09	56.83	73221
2019-05-16	56.79	57.27	56.13	56.82	109065
2019-05-17	56.35	56.38	54.62	54.64	125822
2019-05-20	54.06	54.74	53.70	54.22	111321
2019-05-21	54.64	55.46	54.64	54.96	118911
2019-05-22	54.56	55.09	53.61	53.68	90774
2019-05-23	53.02	53.03	52.21	52.87	147245
2019-05-24	53.07	53.41	52.32	52.41	129054
2019-05-28	52.50	53.12	52.08	52.27	126289
2019-05-29	51.81	52.54	51.67	51.69	102375
2019-05-30	51.89	52.70	51.51	51.74	86269
2019-05-31	50.90	51.54	49.41	49.53	160279
2019-06-03	49.35	50.35	49.35	49.93	178399
2019-06-04	50.57	51.51	50.19	51.50	136648
2019-06-05	51.72	52.54	50.37	50.84	97333
2019-06-06	50.79	52.32	50.36	52.19	215276
2019-06-07	52.19	53.00	51.88	52.53	187593
2019-06-10	52.86	54.44	52.86	53.66	170344
2019-06-11	54.21	54.57	53.50	53.86	114679
2019-06-12	53.73	53.77	52.87	52.97	88312
2019-06-13	53.32	53.91	53.00	53.91	103500
2019-06-14	53.61	53.77	53.00	53.07	129644
2019-06-17	53.11	53.93	52.39	52.96	172968
2019-06-18	53.57	54.73	53.39	53.91	258846
2019-06-19	54.20	54.72	54.00	54.17	164366
2019-06-20	54.92	55.43	54.62	55.33	159183
2019-06-21	55.26	56.25	54.99	55.56	476510
2019-06-24	55.73	56.01	54.78	54.86	231961
2019-06-25	54.96	55.83	54.61	55.46	138208
2019-06-26	55.88	57.03	55.74	56.69	104848
2019-06-27	56.95	57.69	56.95	57.66	179173
2019-06-28	57.69	58.77	56.77	58.37	462983
2019-07-01	59.37	60.29	58.83	59.12	155204
2019-07-02	59.08	59.28	58.40	58.74	92203
2019-07-03	58.83	59.52	58.77	59.29	47606
2019-07-05	58.98	59.57	58.43	59.36	154730
2019-07-08	59.10	59.30	58.51	58.63	130889
2019-07-09	58.24	58.80	57.87	58.79	102973
2019-07-10	59.15	59.74	59.11	59.43	93544
2019-07-11	59.38	59.80	58.85	59.25	101924
2019-07-12	59.15	60.36	59.15	59.78	137255
2019-07-15	60.13	60.64	59.35	60.60	176155
2019-07-16	60.35	61.96	59.84	61.40	148402
2019-07-17	61.40	61.86	59.65	59.87	382378
2019-07-18	58.36	58.36	54.04	55.81	650434
2019-07-19	55.78	57.28	55.70	56.05	300816
2019-07-22	56.12	57.67	55.96	56.22	179995
2019-07-23	56.47	57.22	56.21	56.90	142324
2019-07-24	56.71	57.83	56.71	57.61	378467
2019-07-25	57.33	57.72	57.06	57.40	233032
2019-07-26	57.76	58.90	57.72	58.78	163729
2019-07-29	58.80	59.39	58.44	59.02	130422
2019-07-30	58.55	59.71	58.39	59.37	122950
2019-07-31	59.48	60.54	59.20	59.71	343227
2019-08-01	59.76	61.18	59.28	59.76	265069
2019-08-02	59.27	59.59	58.05	58.52	230809
2019-08-05	57.28	58.01	56.91	57.79	291783
2019-08-06	58.19	58.56	56.19	56.42	160874
2019-08-07	55.58	57.78	55.58	57.21	94847
2019-08-08	57.58	58.94	57.11	58.91	124108
2019-08-09	58.63	60.58	57.65	57.77	103259
2019-08-12	57.30	58.03	57.14	57.33	100450
2019-08-13	57.21	59.28	57.16	58.46	68780
2019-08-14	57.43	57.54	56.15	56.16	116797
2019-08-15	56.46	56.86	55.57	55.69	134745
2019-08-16	56.08	57.34	56.08	57.06	136924
2019-08-19	57.84	58.39	57.52	57.66	104597
2019-08-20	57.52	57.52	56.88	57.09	126533
2019-08-21	58.15	58.75	57.58	58.55	132630
2019-08-22	58.75	59.36	58.23	58.43	102546
2019-08-23	58.03	58.65	55.62	55.94	130417
2019-08-26	56.69	56.90	55.67	55.82	120768
2019-08-27	56.24	56.77	54.83	54.92	103642
2019-08-28	54.67	56.05	54.35	55.58	67475
2019-08-29	56.26	57.72	56.26	57.38	85696
2019-08-30	57.62	58.15	56.96	57.21	79095
2019-09-03	56.76	56.80	55.29	55.94	159642
2019-09-04	56.78	57.42	56.40	57.21	83639
2019-09-05	58.17	60.63	57.86	60.49	156866
2019-09-06	60.67	61.73	60.20	61.01	144120
2019-09-09	60.86	61.86	60.64	61.76	147480
2019-09-10	61.68	63.00	60.63	62.97	140957
2019-09-11	63.00	64.54	62.59	64.52	143993
2019-09-12	64.91	65.59	63.24	64.98	127726
2019-09-13	65.19	65.41	64.20	64.76	109525
2019-09-16	64.38	64.62	63.22	63.36	201514
2019-09-17	63.04	63.76	62.20	63.68	116428
2019-09-18	63.68	63.96	62.86	63.34	111949
2019-09-19	63.41	64.18	62.77	63.21	128000
2019-09-20	63.24	63.52	61.02	61.42	577447
2019-09-23	61.24	62.78	61.21	62.17	132400
2019-09-24	62.70	63.22	61.85	61.95	186019
2019-09-25	61.95	63.60	61.18	63.49	114690
2019-09-26	63.27	63.66	62.75	62.78	82261
2019-09-27	63.08	63.83	62.13	62.56	106462
2019-09-30	62.70	63.25	62.40	62.51	139696
2019-10-01	62.71	63.57	60.70	60.71	119822
2019-10-02	60.19	61.18	59.49	60.85	99884
2019-10-03	60.52	61.34	60.25	61.12	66817
2019-10-04	61.19	62.47	60.83	61.99	80661
2019-10-07	61.75	62.88	61.52	61.80	165629
2019-10-08	61.16	61.61	60.79	60.80	87865
2019-10-09	61.14	61.89	61.13	61.49	82584
2019-10-10	61.66	62.54	61.50	61.99	70073
2019-10-11	62.95	64.46	62.24	63.31	129793
2019-10-14	63.09	63.09	62.31	62.70	40102
2019-10-15	62.70	63.97	62.70	63.74	78765
2019-10-16	63.72	64.54	63.39	63.50	83616
2019-10-17	63.89	64.74	63.67	64.71	110396
2019-10-18	64.39	65.02	64.17	64.38	95120
2019-10-21	64.98	65.85	64.76	64.77	141786
2019-10-22	64.73	65.76	64.22	65.46	143563
2019-10-23	65.40	65.99	64.72	65.83	219736
2019-10-24	66.25	73.17	66.25	71.40	660466
2019-10-25	70.84	72.62	69.87	72.30	279595
2019-10-28	72.04	74.01	71.94	73.95	322026
2019-10-29	73.32	73.70	71.43	72.84	383898
2019-10-30	72.92	73.86	72.02	73.77	225124
2019-10-31	73.26	75.00	73.04	73.94	208728
2019-11-01	74.11	74.52	73.30	74.20	257274
2019-11-04	74.81	75.00	73.29	73.61	360146
2019-11-05	74.09	75.94	73.43	75.31	410924
2019-11-06	75.43	75.66	73.73	75.34	231565
2019-11-07	75.93	76.44	74.69	74.89	185708
2019-11-08	75.02	75.22	72.80	74.94	126396
2019-11-11	74.42	75.45	74.23	74.85	93693
2019-11-12	74.92	75.37	74.71	75.20	142903
2019-11-13	74.74	75.59	74.62	74.99	150582
2019-11-14	74.72	75.30	74.29	74.48	157077
2019-11-15	74.96	75.99	74.72	75.98	485141
2019-11-18	76.05	77.06	75.87	76.58	200199
2019-11-19	76.94	77.45	75.81	77.07	180750
2019-11-20	77.00	77.46	76.27	77.10	190424
2019-11-21	77.49	77.49	76.57	76.85	132833
2019-11-22	76.99	77.25	75.50	75.57	129143
2019-11-25	75.97	77.35	75.65	77.13	236788
2019-11-26	77.14	77.65	76.20	76.58	166525
2019-11-27	76.71	77.04	76.11	76.71	95330
2019-11-29	76.50	76.60	75.90	75.90	48335
2019-12-02	76.03	76.21	74.41	74.67	144920
2019-12-03	73.83	74.51	73.30	74.46	103084
2019-12-04	74.95	76.31	74.92	75.79	136904
2019-12-05	76.03	76.71	75.54	76.36	164352
2019-12-06	76.77	77.74	76.77	77.51	159547
2019-12-09	77.14	77.60	76.95	77.01	101434
2019-12-10	76.93	77.62	76.59	76.89	78227
2019-12-11	76.84	77.66	76.44	77.48	104738
2019-12-12	77.44	78.76	77.07	78.32	123440
2019-12-13	78.17	79.10	77.75	78.50	161498
2019-12-16	79.12	79.64	78.09	78.18	186909
2019-12-17	78.45	79.13	77.81	78.92	134033
2019-12-18	78.99	79.24	78.07	78.87	110759
2019-12-19	78.90	79.21	78.31	79.05	119042
2019-12-20	79.08	79.55	76.68	77.02	1074996
2019-12-23	77.37	78.04	76.52	77.51	117220
2019-12-24	77.44	77.66	76.57	77.66	54333
2019-12-26	77.77	78.22	77.19	77.46	57056
2019-12-27	77.57	77.80	76.77	76.94	70971
2019-12-30	77.06	77.71	76.57	77.22	68464
2019-12-31	76.96	77.67	76.92	76.94	107795
2020-01-02	77.58	77.74	76.40	77.23	82754
2020-01-03	76.23	76.73	75.83	76.14	173329
2020-01-06	75.54	76.84	74.77	76.14	213058
2020-01-07	76.03	76.96	76.01	76.29	96115
2020-01-08	76.33	77.15	76.01	76.86	212214
2020-01-09	77.41	77.74	76.89	77.15	106895
2020-01-10	77.10	77.35	76.13	76.69	105064
2020-01-13	76.83	78.44	76.59	78.41	145286
2020-01-14	78.37	78.95	77.82	78.73	187941
2020-01-15	78.62	79.39	78.22	78.76	110297
2020-01-16	79.20	79.92	78.76	79.49	106151
2020-01-17	80.06	80.06	77.96	79.03	129051
2020-01-21	78.93	79.39	78.01	78.48	177226
2020-01-22	79.18	79.99	78.65	79.65	210078
2020-01-23	84.19	86.53	80.30	80.49	860418
2020-01-24	77.10	81.23	77.00	80.43	298918
2020-01-27	78.31	78.62	75.65	75.95	290414
2020-01-28	76.55	76.76	74.83	75.86	166263
2020-01-29	75.95	76.29	74.39	74.45	134232
2020-01-30	73.85	74.34	72.29	73.11	110263
2020-01-31	73.00	73.25	70.71	71.12	241787
2020-02-03	71.39	72.50	70.51	70.70	169673
2020-02-04	71.78	72.12	70.85	70.97	124016
2020-02-05	71.78	72.27	70.99	71.80	129162
2020-02-06	72.16	72.36	71.33	71.55	188041
2020-02-07	71.30	71.59	70.10	70.66	236312
2020-02-10	70.68	72.70	70.44	72.54	186468
2020-02-11	73.16	74.80	72.98	73.97	152657
2020-02-12	74.54	75.71	74.39	75.56	125018
2020-02-13	74.97	75.77	74.30	75.08	97064
2020-02-14	75.23	75.23	72.89	73.27	74834
2020-02-18	72.99	73.62	72.10	72.39	143259
2020-02-19	72.66	74.20	72.61	73.70	169912
2020-02-20	73.44	75.05	73.28	74.44	119143
2020-02-21	74.07	74.07	72.19	72.50	88462
2020-02-24	69.78	71.13	68.93	69.72	82455
2020-02-25	70.22	70.58	69.19	69.24	189236
2020-02-26	69.73	71.74	69.73	70.08	135031
2020-02-27	68.53	69.78	66.09	66.21	161584
2020-02-28	63.41	66.36	63.36	66.35	238547
2020-03-02	66.51	67.98	65.39	66.72	164898
2020-03-03	66.36	67.75	64.24	65.08	159110
2020-03-04	66.10	67.49	64.89	67.19	219830
2020-03-05	65.58	66.26	63.55	64.68	148073
2020-03-06	62.41	65.34	62.36	65.15	205752
2020-03-09	64.03	64.78	61.88	62.06	217882
2020-03-10	63.86	64.27	59.01	62.35	215280
2020-03-11	61.51	62.48	59.84	60.68	292837
2020-03-12	57.75	58.40	52.54	52.55	186270
2020-03-13	55.15	56.61	50.67	53.82	276409
2020-03-16	50.00	52.72	48.37	48.96	253437
2020-03-17	50.07	52.68	44.69	47.39	373120
2020-03-18	44.18	44.18	36.69	37.28	199888
2020-03-19	37.41	45.29	35.16	44.13	244937
2020-03-20	44.42	49.59	42.35	43.00	414331
2020-03-23	43.80	46.70	42.57	45.78	267350
2020-03-24	47.20	51.18	46.19	49.40	278796
2020-03-25	49.31	51.69	48.45	50.48	269573
2020-03-26	50.87	57.52	50.14	55.45	288158
2020-03-27	52.92	54.05	51.00	51.14	90367
2020-03-30	52.24	54.39	51.25	53.91	131948
2020-03-31	54.00	54.67	52.75	54.56	198975
2020-04-01	52.42	53.40	49.61	50.26	143254
2020-04-02	49.91	52.50	49.55	51.57	127591
2020-04-03	51.20	52.09	49.15	50.34	145967
2020-04-06	52.30	55.44	52.28	54.58	206043
2020-04-07	56.07	58.42	54.64	56.18	196461
2020-04-08	57.75	59.58	55.76	58.66	188154
2020-04-09	60.28	61.77	58.57	60.43	137914
2020-04-13	60.94	62.21	57.79	58.36	137107
2020-04-14	60.03	62.57	59.87	61.15	154124
2020-04-15	59.27	61.11	55.34	55.50	146607
2020-04-16	55.93	55.93	52.81	55.51	215199
2020-04-17	57.03	58.57	57.03	58.22	117661
2020-04-20	58.00	59.00	56.69	56.87	72515
2020-04-21	55.23	55.71	54.02	55.12	103207
2020-04-22	55.95	57.77	54.58	56.47	301570
2020-04-23	61.44	62.30	57.08	59.00	499869
2020-04-24	59.09	59.66	57.97	59.01	155621
2020-04-27	59.22	61.41	59.07	60.56	259862
2020-04-28	61.77	64.18	61.77	62.36	274142
2020-04-29	64.31	66.12	63.62	65.43	232467
2020-04-30	64.15	64.32	62.50	62.69	156862
2020-05-01	60.82	62.60	59.70	60.46	208555
2020-05-04	59.54	61.07	58.84	60.70	207224
2020-05-05	60.80	61.74	60.35	60.53	118662
2020-05-06	60.76	61.23	59.63	60.29	143333
2020-05-07	61.13	61.41	59.94	60.34	154822
2020-05-08	61.48	64.19	61.03	64.11	143765
2020-05-11	63.06	64.44	62.21	62.32	188614
2020-05-12	62.44	62.44	60.24	60.43	176754
2020-05-13	59.94	59.94	57.71	58.06	166954
2020-05-14	56.72	58.23	54.31	57.45	238113
2020-05-15	56.98	58.02	56.16	57.70	130424
2020-05-18	59.96	62.93	59.53	62.84	128402
2020-05-19	62.59	64.48	62.26	62.34	123005
2020-05-20	63.75	64.96	62.96	64.06	131689
2020-05-21	64.07	64.07	62.91	63.23	233860
2020-05-22	63.68	63.68	62.12	63.25	96051
2020-05-26	65.52	67.09	65.52	65.69	142057
2020-05-27	66.87	68.98	65.72	68.53	163395
2020-05-28	69.27	69.84	65.30	65.83	179213
2020-05-29	65.15	67.01	62.82	64.22	297139
2020-06-01	63.90	64.82	63.16	64.15	219793
2020-06-02	64.66	66.64	64.30	65.58	167916
2020-06-03	66.29	67.55	66.00	66.83	153420
2020-06-04	66.30	67.93	65.91	67.49	118747
2020-06-05	70.00	71.41	68.89	70.06	205101
2020-06-08	70.25	70.44	68.89	69.50	216638
2020-06-09	68.72	68.87	67.19	68.25	208965
2020-06-10	68.54	68.54	65.45	65.60	201597
2020-06-11	62.80	63.09	60.60	60.97	251869
2020-06-12	63.61	63.61	60.46	62.17	241571
2020-06-15	60.27	64.26	59.59	63.87	199084
2020-06-16	66.07	66.69	64.33	66.14	158881
2020-06-17	66.32	66.32	64.78	65.47	157414
2020-06-18	65.07	65.40	64.06	65.03	133203
2020-06-19	65.65	66.25	64.38	64.95	403980
2020-06-22	64.41	65.33	63.75	65.22	180688
2020-06-23	66.12	67.19	65.94	67.07	218108
2020-06-24	66.34	67.29	65.72	67.00	474899
2020-06-25	66.36	67.73	65.71	67.70	403805
2020-06-26	67.39	67.78	66.57	66.90	642041
2020-06-29	67.89	69.76	67.02	69.38	348628
2020-06-30	69.12	70.92	69.00	70.56	276674
2020-07-01	70.70	70.71	62.52	63.79	544956
2020-07-02	64.84	66.81	64.80	65.60	126764
2020-07-06	66.97	68.09	66.67	67.41	141470
2020-07-07	66.69	67.05	65.66	65.77	118699
2020-07-08	65.68	67.57	65.45	67.56	191938
2020-07-09	67.49	67.65	66.10	67.38	109969
2020-07-10	67.68	68.37	67.21	68.21	90257
2020-07-13	68.77	69.88	67.87	68.74	216619
2020-07-14	68.72	70.26	67.76	70.25	125118
2020-07-15	71.74	73.18	71.58	72.77	166065
2020-07-16	72.43	73.04	71.93	72.44	145953
2020-07-17	72.31	73.35	72.31	73.14	294887
2020-07-20	73.57	73.76	72.93	73.47	257868
2020-07-21	74.22	75.57	73.56	74.03	274259
2020-07-22	73.37	74.54	71.58	72.82	337834
2020-07-23	77.01	79.83	72.95	76.10	814962
2020-07-24	75.78	75.78	71.57	71.86	251957
2020-07-27	72.06	73.30	71.51	72.87	212014
2020-07-28	72.55	72.95	71.83	71.86	164012
2020-07-29	72.59	74.48	72.37	74.05	241144
2020-07-30	72.95	74.37	72.59	74.02	130356
2020-07-31	73.33	74.49	72.72	74.29	230642
2020-08-03	74.50	76.99	74.08	76.37	363255
2020-08-04	76.27	76.79	75.90	76.53	148739
2020-08-05	77.09	77.85	76.23	77.73	153999
2020-08-06	77.96	78.26	76.73	78.25	214161
2020-08-07	78.05	78.69	76.69	78.52	136484
2020-08-10	79.03	79.74	77.92	78.25	179039
2020-08-11	78.63	80.57	78.63	79.31	150558
2020-08-12	77.63	79.32	77.35	78.77	118806
2020-08-13	78.78	79.16	77.78	78.32	108092
2020-08-14	79.00	79.59	77.82	78.91	137477
2020-08-17	79.06	79.66	78.77	79.26	95232
2020-08-18	79.24	79.24	77.36	77.60	101636
2020-08-19	77.46	78.41	77.10	78.01	119497
2020-08-20	77.26	77.82	76.50	76.58	78637
2020-08-21	76.43	76.59	75.20	76.57	125623
2020-08-24	77.46	78.00	77.04	77.63	127479
2020-08-25	78.05	78.36	76.75	76.98	129473
2020-08-26	77.38	77.94	76.95	77.60	101114
2020-08-27	77.74	77.79	75.95	76.07	109571
2020-08-28	76.65	77.25	75.95	77.22	163259
2020-08-31	77.06	77.31	76.06	76.07	137838
2020-09-01	76.39	76.40	73.66	75.55	165252
2020-09-02	75.96	77.74	75.63	77.47	123902
2020-09-03	77.08	77.17	72.58	73.05	272626
2020-09-04	73.84	74.24	72.18	73.50	151132
2020-09-08	72.21	72.78	71.21	71.24	172873
2020-09-09	72.04	73.35	72.04	72.81	163636
2020-09-10	73.11	73.68	70.83	71.05	137508
2020-09-11	71.33	72.66	70.55	71.17	151443
2020-09-14	72.11	72.59	71.32	71.65	135270
2020-09-15	72.25	72.78	71.52	71.57	114570
2020-09-16	71.81	72.67	71.61	71.85	151488
2020-09-17	70.69	72.88	70.60	72.17	159429
2020-09-18	72.61	72.77	70.59	71.12	500228
2020-09-21	69.63	70.06	68.41	69.32	188941
2020-09-22	69.58	70.59	68.56	70.46	160587
2020-09-23	70.25	71.07	67.82	68.01	145253
2020-09-24	68.01	70.64	67.54	69.93	120800
2020-09-25	70.11	70.11	68.87	69.35	105883
2020-09-28	70.21	71.94	69.89	71.67	144285
2020-09-29	71.49	71.93	70.60	70.69	156540
2020-09-30	70.82	71.64	70.26	70.63	233428
2020-10-01	70.97	71.66	70.45	71.17	136399
2020-10-02	69.77	71.42	69.73	70.95	123861
2020-10-05	71.81	73.10	71.59	72.46	124883
2020-10-06	72.94	73.86	71.81	71.91	205834
2020-10-07	72.58	73.03	71.82	71.85	219509
2020-10-08	72.42	73.13	72.00	72.78	132933
2020-10-09	73.56	73.64	72.79	73.23	88688
2020-10-12	73.33	74.06	73.12	73.13	113317
2020-10-13	72.74	72.93	71.00	71.09	150601
2020-10-14	71.03	71.86	70.53	71.29	96236
2020-10-15	70.38	72.46	70.38	72.24	93798
2020-10-16	72.12	73.20	71.75	71.77	87233
2020-10-19	72.16	72.97	71.80	71.94	123734
2020-10-20	72.51	73.09	72.11	72.15	104737
2020-10-21	72.03	72.89	71.79	72.11	83509
2020-10-22	72.69	73.06	71.86	72.57	97257
2020-10-23	72.78	73.45	72.59	73.07	58022
2020-10-26	72.50	72.51	70.11	71.20	92656
2020-10-27	70.96	71.43	70.41	70.66	112641
2020-10-28	68.96	70.16	64.35	69.04	159273
2020-10-29	70.92	72.10	67.76	68.30	178091
2020-10-30	67.66	69.67	67.66	69.54	212709
2020-11-02	70.39	70.87	68.18	69.79	192428
2020-11-03	70.85	72.19	70.85	71.85	142471
2020-11-04	71.20	71.97	69.75	70.18	116805
2020-11-05	70.52	72.84	70.03	72.68	152384
2020-11-06	73.14	73.18	72.21	72.61	81777
2020-11-09	75.93	77.76	73.52	73.55	143539
2020-11-10	74.30	76.29	74.30	75.63	129770
2020-11-11	75.83	75.83	74.28	74.85	101872
2020-11-12	74.37	75.20	71.91	72.47	213602
2020-11-13	73.25	75.43	73.25	75.04	109026
2020-11-16	76.34	77.26	75.25	77.26	180295
2020-11-17	76.79	77.70	75.73	77.10	224590
2020-11-18	77.56	77.60	74.79	74.82	123732
2020-11-19	75.19	77.26	74.15	74.32	157209
2020-11-20	74.12	75.72	73.68	74.02	487647
2020-11-23	74.39	77.24	74.29	77.16	186601
2020-11-24	77.97	78.65	77.12	77.92	272526
2020-11-25	77.46	77.79	76.50	76.90	144119
2020-11-27	76.69	76.95	75.80	76.80	63745
2020-11-30	76.25	76.26	74.48	74.71	178731
2020-12-01	75.76	75.76	74.53	75.09	153266
2020-12-02	75.07	75.86	74.69	75.65	166596
2020-12-03	75.72	76.18	75.41	75.55	92094
2020-12-04	76.21	78.26	76.21	78.02	91006
2020-12-07	78.05	79.14	77.37	78.94	101190
2020-12-08	78.41	78.90	77.59	78.08	148087
2020-12-09	78.44	79.17	76.49	76.82	115280
2020-12-10	76.13	77.08	75.78	76.99	114773
2020-12-11	76.28	77.85	76.10	76.85	127275
2020-12-14	77.71	78.41	77.33	77.62	103474
2020-12-15	78.46	80.01	77.76	80.01	126775
2020-12-16	80.00	80.62	78.96	79.28	164203
2020-12-17	79.74	80.65	79.61	80.43	104615
2020-12-18	80.83	81.84	79.37	79.74	641867
2020-12-21	77.90	80.93	76.61	77.22	134482
2020-12-22	77.16	77.51	76.64	76.76	85934
2020-12-23	77.08	78.16	76.65	77.73	89846
2020-12-24	77.89	78.77	77.45	77.94	45303
2020-12-28	78.52	79.60	77.97	78.48	95742
2020-12-29	78.89	78.89	76.82	77.24	82368
2020-12-30	77.08	78.59	77.05	77.65	76749
2020-12-31	77.94	78.71	77.60	78.21	69522
2021-01-04	78.84	80.59	78.13	79.12	143612
2021-01-05	78.85	82.56	78.85	81.50	147077
2021-01-06	82.45	85.29	81.50	84.40	204860
2021-01-07	84.67	86.02	84.03	85.76	89663
2021-01-08	85.90	86.87	84.51	85.09	124917
2021-01-11	83.87	85.57	80.37	85.55	62148
2021-01-12	85.96	86.48	85.34	85.92	83041
2021-01-13	85.70	86.30	84.21	84.60	99738
2021-01-14	85.31	86.55	85.14	85.78	108517
2021-01-15	84.99	85.71	83.86	84.94	117671
2021-01-19	83.01	85.97	81.54	82.58	280848
2021-01-20	82.93	84.60	82.93	84.27	174414
2021-01-21	85.90	86.51	79.10	79.56	437037
2021-01-22	79.50	82.20	78.62	80.97	245847
2021-01-25	80.20	81.02	78.15	79.95	185314
2021-01-26	80.30	80.96	76.23	76.66	173050
2021-01-27	75.18	76.65	72.46	75.85	267023
2021-01-28	76.49	78.75	74.44	78.24	256331
2021-01-29	77.77	79.47	76.72	76.92	269392
2021-02-01	77.85	79.60	77.10	79.08	135919
2021-02-02	79.48	81.46	79.07	80.89	143937
2021-02-03	80.65	80.95	79.36	80.31	111343
2021-02-04	80.18	81.61	80.18	81.00	112416
2021-02-05	81.71	82.58	79.73	81.00	135727
2021-02-08	81.31	82.53	81.18	81.59	135096
2021-02-09	81.95	82.17	80.29	81.67	91036
2021-02-10	81.64	81.71	80.03	80.35	102016
2021-02-11	80.31	82.50	80.31	82.49	144184
2021-02-12	81.91	83.41	81.71	82.41	78375
2021-02-16	82.94	83.59	82.19	82.34	86257
2021-02-17	81.89	82.80	81.10	81.20	100995
2021-02-18	80.83	81.56	80.27	80.89	80492
2021-02-19	81.39	83.52	81.39	83.04	157200
2021-02-22	83.45	83.97	82.12	83.40	93195
2021-02-23	82.51	82.76	80.17	82.04	162250
2021-02-24	81.74	85.23	81.74	84.97	114064
2021-02-25	84.49	84.86	83.14	83.46	134319
2021-02-26	83.41	85.01	81.96	83.98	193206
2021-03-01	85.81	87.83	84.94	87.63	153623
2021-03-02	87.48	87.79	85.77	85.77	108045
2021-03-03	86.07	87.19	85.46	86.68	104095
2021-03-04	86.61	87.67	85.23	85.42	194531
2021-03-05	86.88	88.12	85.66	87.61	157021
2021-03-08	88.31	89.54	87.87	88.48	114050
2021-03-09	89.39	89.70	87.48	87.55	133381
2021-03-10	88.25	89.88	88.13	89.11	85088
2021-03-11	89.59	90.57	89.19	90.48	100980
2021-03-12	89.70	91.19	89.66	90.98	135553
2021-03-15	90.95	91.88	89.97	91.88	110778
2021-03-16	92.44	92.70	91.18	91.53	93456
2021-03-17	91.35	94.66	91.00	93.48	182695
2021-03-18	93.08	94.35	90.30	90.86	115567
2021-03-19	90.27	90.91	89.59	89.72	389351
2021-03-22	90.25	91.41	88.86	89.43	94556
2021-03-23	88.73	91.88	86.45	87.33	166405
2021-03-24	88.46	90.11	86.71	88.59	145733
2021-03-25	87.87	89.61	87.54	89.09	126231
2021-03-26	89.89	93.07	89.60	93.07	111205
2021-03-29	92.94	94.20	89.80	90.23	180935
2021-03-30	90.52	92.19	90.36	91.99	85182
2021-03-31	89.93	93.73	89.93	91.84	214340
2021-04-01	91.80	93.57	91.80	93.47	100089
2021-04-05	93.94	95.63	93.39	95.25	103127
2021-04-06	95.64	96.27	94.36	94.50	79426
2021-04-07	94.42	94.42	92.04	92.23	105308
2021-04-08	92.80	93.51	91.25	91.98	211594
2021-04-09	91.80	92.45	91.01	91.63	105544
2021-04-12	91.66	91.99	90.19	90.95	66507
2021-04-13	90.73	91.07	89.12	89.74	104881
2021-04-14	89.67	91.47	88.96	90.10	197245
2021-04-15	90.55	91.27	89.54	90.99	112314
2021-04-16	90.79	92.20	90.73	91.85	149277
2021-04-19	91.47	91.86	90.78	91.61	124314
2021-04-20	91.62	91.96	89.91	90.84	186107
2021-04-21	91.13	93.43	90.10	93.43	218314
2021-04-22	93.32	95.16	88.65	89.92	208427
2021-04-23	91.78	93.70	90.09	93.46	168969
2021-04-26	93.80	95.55	93.70	94.47	106680
2021-04-27	94.68	94.74	93.29	94.43	93793
2021-04-28	93.90	94.44	92.53	93.50	101642
2021-04-29	94.01	94.45	93.32	94.02	97784
2021-04-30	93.07	93.46	92.15	92.44	142658
2021-05-03	92.83	93.84	92.45	93.14	196539
2021-05-04	92.54	92.95	90.08	90.57	122739
2021-05-05	91.12	93.13	90.16	92.39	151254
2021-05-06	92.20	93.25	91.09	93.17	118756
2021-05-07	93.44	95.20	92.73	95.16	100797
2021-05-10	94.79	96.30	94.05	94.29	192726
2021-05-11	91.90	94.85	91.57	94.76	111856
2021-05-12	94.08	96.17	93.66	94.10	262084
2021-05-13	94.33	96.71	94.33	96.55	186535
2021-05-14	97.07	98.53	96.32	98.18	102860
2021-05-17	97.52	99.24	96.71	98.41	84112
2021-05-18	98.21	98.76	97.72	98.00	145093
2021-05-19	96.56	99.18	96.52	98.69	103523
2021-05-20	98.83	99.36	97.84	99.36	104619
2021-05-21	100.17	101.17	98.94	98.95	123651
2021-05-24	99.22	99.66	97.27	99.27	279685
2021-05-25	99.23	100.57	98.14	98.16	174310
2021-05-26	98.17	99.89	97.02	98.12	168792
2021-05-27	98.69	99.89	98.30	98.97	100278
2021-05-28	99.96	99.96	97.02	98.81	67534
2021-06-01	99.72	100.39	98.38	98.60	113139
2021-06-02	99.16	99.20	97.84	98.18	79209
2021-06-03	97.98	100.09	96.85	97.01	145802
2021-06-04	97.58	98.47	96.91	98.12	77443
2021-06-07	98.50	98.63	97.67	98.19	66876
2021-06-08	98.44	99.12	97.59	97.72	89986
2021-06-09	97.51	98.20	93.32	93.34	165706
2021-06-10	94.12	94.12	91.10	91.21	128271
2021-06-11	91.73	92.16	90.89	91.85	104002
2021-06-14	91.64	91.64	90.39	90.99	147292
2021-06-15	91.03	91.58	90.22	90.90	84456
2021-06-16	90.58	91.04	89.91	90.87	116874
2021-06-17	90.61	91.21	88.82	89.95	110009
2021-06-18	89.20	89.20	86.75	87.30	283572
2021-06-21	87.98	89.30	87.98	88.53	111354
2021-06-22	88.70	89.14	88.19	89.03	147032
2021-06-23	89.31	90.69	88.80	89.04	160888
2021-06-24	89.26	90.58	88.68	90.58	82700
2021-06-25	90.82	91.62	90.56	91.10	371602
2021-06-28	90.79	91.62	90.35	91.08	94581
2021-06-29	91.29	91.63	90.87	91.16	51910
2021-06-30	90.74	91.58	90.50	91.41	70584
2021-07-01	91.85	92.20	91.21	91.72	72675
2021-07-02	91.89	92.31	90.35	90.48	78150
2021-07-06	90.81	90.81	87.18	88.42	100531
2021-07-07	88.32	89.24	87.26	88.40	73432
2021-07-08	87.01	88.72	86.06	87.61	85712
2021-07-09	88.42	90.08	87.99	89.50	96963
2021-07-12	89.15	90.03	88.82	89.54	95809
2021-07-13	89.18	89.84	88.02	88.40	83253
2021-07-14	88.98	89.40	87.90	88.26	66439
2021-07-15	87.64	88.15	86.76	87.15	74468
2021-07-16	88.02	88.57	85.69	85.73	71343
2021-07-19	84.00	85.04	83.25	84.12	111825
2021-07-20	84.23	87.12	84.23	85.43	143441
2021-07-21	86.08	88.41	85.36	87.58	107818
2021-07-22	87.58	88.46	84.99	85.19	109847
2021-07-23	85.88	87.11	85.49	86.35	95964
2021-07-26	86.50	87.52	86.28	86.62	71955
2021-07-27	86.33	86.93	84.61	85.95	96299
2021-07-28	86.17	88.40	85.57	87.73	76858
2021-07-29	88.26	89.84	88.26	89.63	58030
2021-07-30	89.21	90.63	88.85	90.32	101932
2021-08-02	90.47	91.70	88.49	88.79	74642
2021-08-03	88.72	89.76	87.85	89.31	94723
2021-08-04	88.51	89.34	87.99	88.14	42472
2021-08-05	88.35	88.95	87.74	88.20	56691
2021-08-06	88.92	89.46	88.59	89.05	65686
2021-08-09	89.01	89.01	87.16	88.50	90086
2021-08-10	88.48	88.72	87.55	87.58	76999
2021-08-11	87.71	87.88	86.43	87.83	68083
2021-08-12	87.75	88.87	86.25	87.48	102776
2021-08-13	87.90	88.19	87.09	87.60	47718
2021-08-16	87.33	88.03	86.90	87.89	67582
2021-08-17	87.41	87.67	86.29	87.24	65369
2021-08-18	87.20	88.93	86.70	87.51	75092
2021-08-19	86.93	87.56	85.26	85.94	81569
2021-08-20	85.78	88.32	85.50	87.78	124996
2021-08-23	89.01	89.90	86.89	88.67	113158
2021-08-24	88.77	90.12	88.25	89.29	64892
2021-08-25	89.24	90.25	88.71	89.40	72845
2021-08-26	89.44	89.76	88.77	88.82	71280
2021-08-27	88.90	91.63	88.90	91.39	149426
2021-08-30	91.96	92.48	91.53	92.30	64347
2021-08-31	92.10	92.76	91.21	91.83	135988
2021-09-01	91.83	92.55	90.33	90.84	93434
2021-09-02	90.91	91.18	90.35	91.05	65263
2021-09-03	90.95	91.41	90.47	90.90	68755
2021-09-07	91.07	91.07	89.84	90.29	70050
2021-09-08	90.03	91.03	88.97	90.32	108353
2021-09-09	90.55	91.31	90.10	90.33	109901
2021-09-10	90.55	91.72	90.10	90.17	104735
2021-09-13	90.75	92.38	90.51	92.20	118611
2021-09-14	92.37	92.71	90.82	91.25	97522
2021-09-15	91.42	91.96	90.77	91.60	101126
2021-09-16	91.59	91.84	90.58	91.41	93821
2021-09-17	91.64	91.64	88.24	89.04	502579
2021-09-20	87.54	88.17	85.59	87.00	100715
2021-09-21	87.61	88.06	85.90	86.54	98496
2021-09-22	87.04	88.89	86.87	88.27	82133
2021-09-23	88.86	91.12	88.86	90.50	73984
2021-09-24	90.05	92.11	89.83	91.39	92432
2021-09-27	91.61	93.45	91.61	92.44	80955
2021-09-28	92.09	92.72	91.11	91.90	69905
2021-09-29	91.90	91.90	89.65	90.35	61463
2021-09-30	90.88	91.62	89.40	89.41	63103
2021-10-01	89.59	91.99	89.45	91.08	103726
2021-10-04	90.90	91.28	89.79	90.92	68327
2021-10-05	91.16	92.88	89.95	92.62	70488
2021-10-06	91.85	92.84	90.61	92.00	72957
2021-10-07	92.68	94.43	92.68	93.60	77338
2021-10-08	93.42	94.16	92.62	92.76	45828
2021-10-11	93.00	93.70	92.29	92.48	46617
2021-10-12	92.37	92.44	91.41	92.20	48505
2021-10-13	91.98	92.23	90.16	91.58	51735
2021-10-14	92.16	94.91	92.16	94.12	69488
2021-10-15	95.45	95.45	93.30	93.47	89842
2021-10-18	93.17	93.17	91.95	92.28	59711
2021-10-19	92.44	93.94	91.63	93.75	55400
2021-10-20	90.48	94.89	90.48	93.66	78187
2021-10-21	93.59	95.64	93.59	95.47	80295
2021-10-22	95.41	96.62	94.92	94.93	61367
2021-10-25	94.99	96.79	94.87	96.36	71671
2021-10-26	96.37	97.23	95.00	95.08	72515
2021-10-27	94.60	94.88	93.21	93.21	51998
2021-10-28	89.03	89.34	84.03	87.46	228586
2021-10-29	86.75	87.85	86.25	87.32	120001
2021-11-01	87.52	90.15	87.44	89.53	96829
2021-11-02	89.79	90.82	89.10	89.61	66905
2021-11-03	89.78	93.37	89.24	92.58	100455
2021-11-04	92.96	93.64	92.29	92.61	79794
2021-11-05	93.64	96.00	91.20	94.50	100506
2021-11-08	94.93	95.00	93.21	93.23	56328
2021-11-09	93.23	93.45	92.41	92.77	59671
2021-11-10	92.79	93.28	92.01	92.64	54712
2021-11-11	92.64	94.06	92.16	92.89	61133
2021-11-12	93.50	93.50	91.20	92.87	70260
2021-11-15	93.66	93.66	91.99	92.41	92261
2021-11-16	92.40	92.59	91.09	92.07	111831
2021-11-17	92.17	92.62	89.74	92.42	86691
2021-11-18	92.96	92.96	91.25	92.32	111214
2021-11-19	92.04	92.80	91.11	91.19	76757
2021-11-22	91.71	92.57	90.22	90.34	87352
2021-11-23	90.23	90.69	89.36	89.80	105172
2021-11-24	89.67	90.45	88.82	90.30	66695
2021-11-26	89.08	89.08	85.02	85.74	65705
2021-11-29	87.01	87.01	85.01	85.63	86544
2021-11-30	84.68	84.99	83.50	84.14	109638
2021-12-01	86.09	89.42	86.05	86.34	143077
2021-12-02	86.76	90.00	85.30	89.19	92216
2021-12-03	89.76	90.18	86.95	88.90	99777
2021-12-06	89.86	93.08	89.86	92.58	116863
2021-12-07	93.66	96.18	91.06	94.97	145593
2021-12-08	95.31	95.36	92.72	93.03	88661
2021-12-09	92.19	93.91	91.74	91.75	77636
2021-12-10	92.39	93.50	91.77	93.27	110093
2021-12-13	93.10	94.78	92.45	93.93	109181
2021-12-14	93.45	95.43	92.65	93.31	120831
2021-12-15	93.19	93.25	90.91	92.84	173001
2021-12-16	93.17	94.52	93.17	93.79	134261
2021-12-17	94.35	94.72	89.51	92.43	999270
2021-12-20	91.58	91.76	87.28	89.27	144422
2021-12-21	89.96	93.92	89.96	93.92	109500
2021-12-22	93.78	94.56	92.74	94.54	80622
2021-12-23	94.88	95.97	94.81	95.19	98131
2021-12-27	95.51	97.13	94.60	97.02	59095
2021-12-28	97.08	97.57	96.02	96.75	52281
2021-12-29	96.82	98.00	96.82	97.73	68739
2021-12-30	97.81	97.99	95.84	95.84	66127
2021-12-31	95.08	96.57	95.08	95.89	57500
2022-01-03	95.91	98.55	95.91	97.78	95741
2022-01-04	98.15	98.75	97.08	97.84	96039
2022-01-05	97.94	99.12	95.54	96.66	63536
2022-01-06	97.08	97.08	95.25	95.67	77242
2022-01-07	95.53	95.53	92.76	92.83	90009
2022-01-10	92.55	93.30	91.27	92.66	95088
2022-01-11	92.46	92.92	91.16	92.09	90664
2022-01-12	92.48	92.56	90.65	91.30	78254
2022-01-13	91.81	93.04	91.58	92.29	70301
2022-01-14	91.64	93.13	91.64	92.86	86566
2022-01-18	87.90	87.90	83.76	85.16	275004
2022-01-19	85.10	85.31	81.90	82.01	161839
2022-01-20	82.62	83.91	80.81	80.91	122350
2022-01-21	80.99	83.26	79.55	80.89	177304
2022-01-24	79.19	80.13	76.77	79.41	225212
2022-01-25	78.80	80.20	77.05	79.34	157548
2022-01-26	79.38	81.49	78.17	79.15	153268
2022-01-27	78.64	79.34	73.03	74.57	332248
2022-01-28	74.27	75.95	72.88	75.43	244599
2022-01-31	74.63	77.67	74.63	77.52	182569
2022-02-01	77.53	79.16	76.71	78.30	156426
2022-02-02	78.50	79.77	78.11	78.54	171791
2022-02-03	77.85	79.68	77.85	79.01	152554
2022-02-04	78.56	79.30	77.53	78.13	127841
2022-02-07	77.71	78.39	76.45	77.43	196887
2022-02-08	77.12	79.16	76.54	78.77	125712
2022-02-09	79.34	80.42	79.34	80.36	118177
2022-02-10	79.01	80.41	78.39	79.08	181264
2022-02-11	78.81	80.31	78.25	79.20	235069
2022-02-14	79.08	80.86	78.51	80.31	221506
2022-02-15	81.07	82.60	80.71	82.50	140355
2022-02-16	82.08	83.32	81.43	82.61	148674
2022-02-17	81.75	82.61	81.08	82.38	186667
2022-02-18	81.95	82.78	80.85	81.83	194285
2022-02-22	81.27	82.21	79.34	79.78	267719
2022-02-23	80.03	81.57	79.24	79.45	180159
2022-02-24	77.53	78.55	76.14	78.26	193229
2022-02-25	78.48	81.71	77.92	81.59	140328
2022-02-28	80.42	81.86	80.42	81.47	205955
2022-03-01	81.29	81.86	79.78	80.15	214139
2022-03-02	80.69	82.23	80.37	81.80	145645
2022-03-03	82.20	82.22	81.14	82.12	141475
2022-03-04	81.34	82.06	80.10	80.46	142935
2022-03-07	79.70	82.08	79.45	81.32	216234
2022-03-08	81.76	82.24	79.43	81.01	170148
2022-03-09	81.75	82.49	81.46	82.27	105640
2022-03-10	81.22	82.64	81.05	82.50	98418
2022-03-11	82.94	83.79	82.13	82.47	124910
2022-03-14	82.58	83.00	80.92	81.13	131055
2022-03-15	81.45	82.77	81.45	82.21	114817
2022-03-16	83.03	84.87	82.70	84.60	137872
2022-03-17	84.25	86.45	84.11	85.81	112899
2022-03-18	85.81	86.74	85.05	86.70	272492
2022-03-21	86.36	87.15	85.67	86.30	140021
2022-03-22	86.64	87.41	84.78	84.98	153661
2022-03-23	84.47	84.90	82.99	83.25	87669
2022-03-24	83.43	83.99	82.49	83.02	99667
2022-03-25	83.47	84.66	82.98	83.95	88578
2022-03-28	83.58	83.58	81.18	81.84	76003
2022-03-29	82.57	84.62	82.57	83.84	126224
2022-03-30	83.59	84.27	82.38	82.75	74775
2022-03-31	82.40	83.08	81.63	81.81	74612
2022-04-01	82.31	82.99	81.23	82.70	107212
2022-04-04	82.83	83.20	82.27	82.79	121515
2022-04-05	82.49	83.46	79.72	79.90	106219
2022-04-06	79.13	80.53	78.69	79.68	127316
2022-04-07	79.81	80.45	78.21	79.28	166062
2022-04-08	79.01	80.25	77.95	78.01	128687
2022-04-11	77.87	78.73	76.86	76.86	99712
2022-04-12	77.34	78.95	77.34	77.91	114590
2022-04-13	78.14	79.24	77.88	78.69	95070
2022-04-14	78.89	79.45	77.67	77.69	90761
2022-04-18	77.35	79.27	77.35	78.22	82090
2022-04-19	78.27	79.55	78.27	79.14	91962
2022-04-20	79.68	80.83	79.54	79.73	102758
2022-04-21	80.28	81.85	78.86	79.06	137986
2022-04-22	78.72	79.79	77.44	77.80	114642
2022-04-25	77.11	79.34	76.27	79.08	129227
2022-04-26	78.37	78.82	77.37	77.76	118601
2022-04-27	77.37	79.51	77.12	77.60	116486
2022-04-28	79.48	82.80	78.56	82.60	186139
2022-04-29	82.58	84.82	80.63	81.14	224630
2022-05-02	80.66	82.99	78.36	82.80	129683
2022-05-03	82.89	83.71	82.28	83.35	103157
2022-05-04	83.54	84.58	81.48	84.47	102403
2022-05-05	83.60	84.33	80.49	81.75	107781
2022-05-06	81.33	82.96	80.09	81.52	107132
2022-05-09	80.50	82.47	79.71	81.85	136723
2022-05-10	82.93	83.82	80.74	82.75	111647
2022-05-11	82.95	84.51	81.36	81.55	105651
2022-05-12	81.72	81.98	79.05	81.08	105536
2022-05-13	81.41	82.72	81.17	82.17	86398
2022-05-16	81.73	82.89	80.88	81.75	86275
2022-05-17	82.89	84.95	82.23	84.95	87356
2022-05-18	84.46	85.27	83.22	83.42	165397
2022-05-19	83.20	83.27	81.27	82.02	95323
2022-05-20	82.79	82.79	78.49	80.92	107062
2022-05-23	81.43	82.22	78.79	81.05	111425
2022-05-24	80.56	81.15	78.38	81.11	99304
2022-05-25	80.46	81.97	80.22	81.41	84307
2022-05-26	81.73	83.30	81.20	82.60	77585
2022-05-27	82.90	84.94	82.24	84.94	136745
2022-05-31	84.34	85.54	83.36	84.80	110021
2022-06-01	84.70	84.72	83.15	83.54	74694
2022-06-02	83.82	84.99	83.33	84.48	90406
2022-06-03	83.78	84.35	82.70	83.79	86698
2022-06-06	83.92	84.83	83.25	84.76	87856
2022-06-07	86.59	87.86	85.25	87.35	150242
2022-06-08	86.70	87.15	84.70	84.99	91415
2022-06-09	84.99	86.00	84.88	84.95	71433
2022-06-10	83.80	84.55	83.29	83.84	77513
2022-06-13	82.13	82.71	80.42	80.82	95090
2022-06-14	80.63	82.24	80.33	81.61	71003
2022-06-15	82.19	83.96	81.35	82.93	107070
2022-06-16	81.42	81.42	75.17	75.73	124655
2022-06-17	76.70	78.28	75.19	77.15	331760
2022-06-21	78.71	81.05	77.42	78.48	108618
2022-06-22	77.86	78.28	76.54	77.48	146289
2022-06-23	77.65	78.28	76.43	77.51	119761
2022-06-24	77.93	84.43	77.93	81.00	371452
2022-06-27	81.50	82.77	80.25	81.69	101013
2022-06-28	81.85	82.67	79.57	79.57	94560
2022-06-29	79.57	81.71	77.28	78.17	90149
2022-06-30	77.14	79.74	76.61	78.50	138993
2022-07-01	77.76	79.15	76.51	77.99	124005
2022-07-05	76.76	77.62	74.53	77.62	173630
2022-07-06	77.62	77.62	75.05	76.63	126564
2022-07-07	77.70	79.15	77.28	77.62	126921
2022-07-08	77.42	77.77	76.44	77.44	93805
2022-07-11	76.74	78.46	76.74	78.36	70072
2022-07-12	78.48	79.84	77.81	78.28	81266
2022-07-13	77.61	78.57	76.95	78.21	64003
2022-07-14	77.61	78.37	76.27	78.22	68167
2022-07-15	79.08	80.34	76.99	79.41	92954
2022-07-18	80.18	80.18	77.51	77.88	110849
2022-07-19	78.49	81.43	77.92	81.31	136116
2022-07-20	81.20	84.19	81.09	84.02	149348
2022-07-21	83.36	85.29	83.20	85.29	115684
2022-07-22	85.59	86.00	84.11	84.93	119259
2022-07-25	84.94	86.43	84.52	84.86	84110
2022-07-26	84.99	86.10	84.63	85.81	85174
2022-07-27	87.83	89.67	86.19	89.05	189482
2022-07-28	90.00	91.66	88.42	91.42	194273
2022-07-29	92.00	95.45	91.78	93.95	206721
2022-08-01	92.74	94.59	91.99	94.01	213955
2022-08-02	93.29	94.62	93.29	93.31	69202
2022-08-03	93.39	94.72	92.82	93.90	156119
2022-08-04	93.99	94.58	93.05	93.84	122176
2022-08-05	92.70	93.82	92.03	92.63	76412
2022-08-08	92.94	93.71	92.01	92.94	104187
2022-08-09	92.37	92.55	91.06	91.46	116728
2022-08-10	92.99	95.18	92.15	94.91	142957
2022-08-11	95.41	96.00	94.75	95.71	89011
2022-08-12	94.37	96.49	93.96	94.50	179351
2022-08-15	93.83	95.15	93.41	94.90	158659
2022-08-16	94.48	96.92	93.94	96.53	94101
2022-08-17	95.85	96.17	94.59	96.01	85854
2022-08-18	96.66	98.00	96.20	97.42	134048
2022-08-19	96.90	96.99	95.46	95.53	232882
2022-08-22	94.42	95.43	93.84	95.23	106266
2022-08-23	95.09	95.85	93.73	93.98	96020
2022-08-24	93.98	95.16	93.54	94.20	113501
2022-08-25	94.40	97.15	93.16	97.04	116395
2022-08-26	97.17	97.17	93.99	94.27	82233
2022-08-29	93.68	95.07	93.68	94.62	76664
2022-08-30	94.52	94.76	93.20	93.99	69338
2022-08-31	93.99	94.28	92.62	93.73	192619
2022-09-01	92.84	93.03	90.55	91.74	91946
2022-09-02	92.21	92.95	90.26	90.83	80402
2022-09-06	90.96	92.61	88.67	89.78	101868
2022-09-07	90.00	91.49	89.62	91.40	83837
2022-09-08	90.95	91.98	90.00	91.68	81783
2022-09-09	91.96	93.72	91.85	93.15	81165
2022-09-12	93.68	94.83	92.82	93.84	61245
2022-09-13	92.05	92.80	90.63	91.06	97100
2022-09-14	90.97	91.93	90.34	91.58	114474
2022-09-15	91.13	91.83	90.32	90.81	108861
2022-09-16	89.41	90.11	88.08	89.96	212048
2022-09-19	89.40	91.72	89.40	91.49	122330
2022-09-20	90.84	91.22	89.23	90.37	91936
2022-09-21	91.24	92.43	90.37	90.37	75230
2022-09-22	89.93	89.93	88.62	89.14	138068
2022-09-23	88.10	88.74	86.25	87.40	177699
2022-09-26	87.01	88.28	86.51	87.20	143263
2022-09-27	88.09	88.81	86.38	87.33	82581
2022-09-28	87.88	90.43	87.30	90.18	99726
2022-09-29	89.19	89.19	87.11	88.62	99018
2022-09-30	88.56	90.54	87.53	87.56	144131
2022-10-03	88.70	90.24	87.79	89.58	171519
2022-10-04	90.99	92.50	90.20	92.29	138006
2022-10-05	91.65	92.85	90.68	92.56	108998
2022-10-06	92.50	92.89	91.74	92.12	121379
2022-10-07	91.43	91.62	89.35	90.05	130153
2022-10-10	90.60	91.15	88.70	89.80	107558
2022-10-11	89.46	90.04	87.73	88.61	146046
2022-10-12	88.75	89.28	88.20	88.33	81941
2022-10-13	86.51	90.21	86.18	89.90	170892
2022-10-14	90.89	90.89	88.23	88.40	67706
2022-10-17	90.07	91.67	90.07	90.81	112378
2022-10-18	92.71	94.48	91.29	91.71	162376
2022-10-19	91.31	91.88	89.72	90.38	150970
2022-10-20	90.39	91.70	89.86	90.00	209652
2022-10-21	90.00	93.17	89.71	92.85	254223
2022-10-24	93.60	94.71	92.57	94.25	187651
2022-10-25	94.58	97.05	93.74	97.05	238482
2022-10-26	97.28	98.77	96.55	96.55	159989
2022-10-27	100.00	100.44	94.53	95.92	242139
2022-10-28	97.13	100.06	95.94	98.77	254831
2022-10-31	98.15	98.77	97.48	98.40	157939
2022-11-01	98.76	101.26	98.35	101.00	201682
2022-11-02	100.56	103.23	99.84	100.13	278374
2022-11-03	98.73	100.33	97.50	99.95	203729
2022-11-04	101.51	102.18	99.38	101.15	90902
2022-11-07	101.06	102.04	100.46	101.30	134964
2022-11-08	102.16	103.91	101.99	102.98	190920
2022-11-09	102.54	104.90	102.18	103.83	183648
2022-11-10	106.00	107.89	105.00	106.49	222913
2022-11-11	107.10	107.88	105.71	105.79	152888
2022-11-14	105.17	106.43	104.22	104.43	132754
2022-11-15	105.96	106.14	104.99	105.78	133997
2022-11-16	104.78	106.13	104.54	105.20	100812
2022-11-17	104.13	106.20	103.97	106.18	80124
2022-11-18	107.30	107.73	106.70	106.96	196440
2022-11-21	106.58	107.28	106.32	107.04	82509
2022-11-22	107.09	108.45	106.38	108.12	96210
2022-11-23	108.18	108.92	106.80	107.03	60915
2022-11-25	107.28	109.10	107.28	108.39	58347
2022-11-28	107.72	107.85	105.78	105.93	105448
2022-11-29	105.85	106.31	105.40	105.60	72626
2022-11-30	105.94	110.72	104.93	110.22	249300
2022-12-01	110.21	111.45	109.15	109.99	96717
2022-12-02	108.85	112.20	108.85	111.07	126600
2022-12-05	110.10	110.17	107.26	108.08	106218
2022-12-06	107.85	107.85	106.02	107.00	88463
2022-12-07	107.18	107.73	106.16	107.13	115388
2022-12-08	107.80	108.66	106.87	107.46	82385
2022-12-09	106.88	107.35	105.90	106.31	74793
2022-12-12	106.65	107.76	105.95	107.58	116429
2022-12-13	109.88	110.83	107.74	108.11	149273
2022-12-14	107.84	109.35	106.71	108.01	120606
2022-12-15	106.81	106.81	105.24	105.40	147989
2022-12-16	104.06	105.83	102.83	103.96	1177865
2022-12-19	104.05	106.02	102.51	103.65	121997
2022-12-20	103.88	105.09	102.92	104.53	83255
2022-12-21	105.24	106.77	105.01	105.72	97743
2022-12-22	104.90	104.90	103.16	104.51	120831
2022-12-23	104.62	105.26	103.52	104.56	80904
2022-12-27	104.47	105.07	103.72	104.29	91709
2022-12-28	104.43	104.75	101.68	102.11	91349
2022-12-29	102.91	103.74	102.23	103.15	210356
2022-12-30	102.93	103.45	101.75	102.93	89104
2023-01-03	103.13	104.29	102.68	103.87	126712
2023-01-04	104.57	106.27	103.26	104.13	128087
2023-01-05	103.76	105.41	102.09	104.69	127666
2023-01-06	105.65	108.13	105.38	107.94	75943
2023-01-09	108.30	110.78	108.20	110.05	86294
2023-01-10	109.55	111.18	109.55	110.86	110268
2023-01-11	111.29	111.51	109.42	110.12	120016
2023-01-12	110.53	111.54	110.19	110.95	111341
2023-01-13	110.52	113.44	110.23	113.37	79926
2023-01-17	113.90	114.96	111.93	112.58	117203
2023-01-18	112.61	113.69	111.32	112.04	130723
2023-01-19	112.02	112.02	110.59	110.75	105046
2023-01-20	111.58	112.57	110.20	112.52	119670
2023-01-23	112.99	114.97	112.30	114.50	161129
2023-01-24	114.47	115.36	113.68	114.63	127667
2023-01-25	114.05	114.05	111.13	113.24	232274
2023-01-26	107.64	110.10	92.23	93.86	1295162
2023-01-27	94.00	94.76	93.02	93.56	350446
2023-01-30	92.61	94.58	92.06	92.12	173156
2023-01-31	92.34	96.38	92.33	95.99	301798
2023-02-01	95.55	100.58	95.55	99.93	351906
2023-02-02	99.91	100.68	98.89	99.90	219475
2023-02-03	99.38	101.38	99.38	100.47	170358
2023-02-06	99.50	100.05	98.13	99.27	310072
2023-02-07	98.57	100.47	98.47	99.83	218928
2023-02-08	99.04	99.51	97.81	98.72	208461
2023-02-09	99.57	99.91	95.93	97.69	144852
2023-02-10	97.09	99.44	97.09	98.93	125813
2023-02-13	98.99	99.90	98.01	99.69	114418
2023-02-14	99.38	100.10	98.58	99.27	108969
2023-02-15	98.60	100.40	98.21	100.00	107650
2023-02-16	99.23	100.84	99.23	100.23	93245
2023-02-17	100.41	100.45	99.33	100.18	197477
2023-02-21	99.36	100.04	97.04	97.39	118575
2023-02-22	97.54	98.09	96.47	97.33	127735
2023-02-23	97.64	98.56	96.19	97.33	89295
2023-02-24	96.56	96.69	95.79	96.15	102357
2023-02-27	96.69	97.24	95.91	96.76	204114
2023-02-28	96.30	96.86	95.51	95.89	225722
2023-03-01	96.25	97.78	95.90	96.62	105973
2023-03-02	95.73	95.91	94.39	95.45	114767
2023-03-03	96.14	96.33	95.26	96.11	84058
2023-03-06	96.07	96.51	95.23	96.12	157674
2023-03-07	96.34	96.74	95.57	96.44	172069
2023-03-08	96.37	99.13	96.17	98.93	189214
2023-03-09	98.85	99.35	97.25	97.31	139897
2023-03-10	97.26	97.66	94.86	95.69	132164
2023-03-13	94.16	95.57	93.25	93.89	131024
2023-03-14	95.93	97.30	95.26	96.74	150866
2023-03-15	94.68	95.15	92.47	93.70	186870
2023-03-16	92.49	96.11	91.16	95.49	161133
2023-03-17	95.01	95.45	93.75	94.08	431959
2023-03-20	94.70	96.96	94.70	95.98	154208
2023-03-21	96.81	98.65	95.75	96.74	135054
2023-03-22	96.49	97.82	94.57	94.72	135906
2023-03-23	95.24	96.40	94.04	94.52	147161
2023-03-24	93.93	94.85	92.73	94.56	113632
2023-03-27	95.04	95.95	94.55	95.22	115571
2023-03-28	95.02	96.78	93.60	94.43	101021
2023-03-29	95.36	95.64	94.28	94.74	218847
2023-03-30	95.15	95.80	94.55	95.20	179292
2023-03-31	95.97	97.73	95.88	97.57	190546
2023-04-03	97.41	97.59	93.41	95.48	244625
2023-04-04	95.46	95.46	91.96	92.05	260598
2023-04-05	91.78	91.82	90.02	91.10	305985
2023-04-06	91.37	93.35	90.43	93.23	167164
2023-04-10	92.75	93.96	92.75	93.86	182624
2023-04-11	93.99	95.87	93.99	95.26	156735
2023-04-12	95.75	96.33	94.94	95.39	124645
2023-04-13	95.83	96.80	94.87	96.51	103716
2023-04-14	96.02	97.50	95.62	96.44	235166
2023-04-17	96.46	97.19	96.19	96.89	122720
2023-04-18	97.32	98.13	96.18	96.31	118964
2023-04-19	95.96	96.16	93.17	93.32	135755
2023-04-20	93.12	93.75	92.08	92.34	131331
2023-04-21	92.24	92.24	90.86	91.02	170777
2023-04-24	90.92	92.26	90.52	90.85	113514
2023-04-25	89.77	89.91	88.18	88.48	139510
2023-04-26	88.36	88.79	86.72	88.49	113927
2023-04-27	88.13	88.95	84.87	88.04	244398
2023-04-28	87.96	91.39	86.32	87.47	283022
2023-05-01	87.32	90.66	87.30	88.50	172767
2023-05-02	88.06	88.28	86.45	87.12	125458
2023-05-03	87.31	88.48	86.87	87.09	104178
2023-05-04	86.28	86.48	83.84	84.72	123532
2023-05-05	85.91	87.58	85.36	85.68	93213
2023-05-08	85.64	86.55	84.99	86.35	101519
2023-05-09	86.12	86.37	85.39	85.55	114154
2023-05-10	86.64	86.95	85.50	86.47	62823
2023-05-11	85.70	86.70	85.35	85.82	117177
2023-05-12	86.07	86.68	85.44	86.39	80993
2023-05-15	86.74	86.94	85.93	86.37	115504
2023-05-16	85.96	86.62	85.59	85.59	75257
2023-05-17	86.15	87.20	85.59	86.92	91053
2023-05-18	86.71	87.94	86.71	87.47	66543
2023-05-19	88.66	88.66	86.85	87.01	77956
2023-05-22	86.91	87.44	86.11	87.20	77405
2023-05-23	87.19	88.55	86.66	87.49	73922
2023-05-24	86.95	87.71	86.41	87.05	86598
2023-05-25	87.28	90.71	87.28	90.24	161669
2023-05-26	89.97	93.44	89.51	93.28	162556
2023-05-30	93.77	94.39	90.96	91.40	103576
2023-05-31	90.87	91.27	89.72	90.68	325787
2023-06-01	90.79	91.08	89.25	90.41	94192
2023-06-02	91.28	94.38	90.82	93.84	109460
2023-06-05	93.25	93.53	90.00	91.69	88893
2023-06-06	91.68	94.66	91.30	93.73	121589
2023-06-07	94.34	96.62	94.34	95.80	147077
2023-06-08	95.81	95.89	94.75	95.07	102403
2023-06-09	95.22	95.43	94.52	95.04	61098
2023-06-12	95.19	96.32	95.13	96.16	162266
2023-06-13	96.50	97.50	96.24	96.62	111921
2023-06-14	96.71	97.01	94.67	95.28	143319
2023-06-15	94.70	96.35	94.70	96.18	106873
2023-06-16	97.15	97.15	95.57	96.16	448971
2023-06-20	95.95	97.09	94.86	96.51	130343
2023-06-21	96.01	97.16	95.81	96.29	100058
2023-06-22	96.39	96.84	95.22	95.38	81488
2023-06-23	94.55	95.30	92.87	93.15	193204
2023-06-26	93.15	94.67	92.29	93.07	105794
2023-06-27	93.56	94.67	93.12	93.76	67714
2023-06-28	93.36	94.56	93.36	94.21	73886
2023-06-29	94.33	97.60	94.19	97.33	184528
2023-06-30	97.92	98.94	97.13	98.24	120009
2023-07-03	97.83	98.75	97.83	98.18	63578
2023-07-05	97.59	97.88	96.73	97.54	116617
2023-07-06	96.57	97.53	95.68	96.41	96233
2023-07-07	96.79	98.15	96.79	97.52	108078
2023-07-10	97.12	98.99	97.12	98.24	86395
2023-07-11	98.32	99.48	97.63	99.12	78408
2023-07-12	99.85	101.45	99.63	100.43	96265
2023-07-13	100.66	101.91	100.66	101.06	69017
2023-07-14	101.14	101.14	99.41	100.21	48640
2023-07-17	100.24	101.81	100.24	101.09	85078
2023-07-18	101.11	103.04	101.08	102.95	89306
2023-07-19	103.34	103.34	100.71	101.33	80838
2023-07-20	101.50	102.29	100.05	101.56	187198
2023-07-21	102.20	102.39	100.80	100.93	81029
2023-07-24	100.92	102.01	100.73	101.44	71084
2023-07-25	101.52	103.31	101.52	102.53	92075
2023-07-26	102.05	103.19	101.30	102.13	68357
2023-07-27	100.07	101.68	97.47	98.54	122651
2023-07-28	99.22	99.22	95.29	97.12	99507
2023-07-31	97.39	98.54	96.78	98.49	106132
2023-08-01	98.17	98.86	97.76	98.04	77619
2023-08-02	97.20	97.80	95.42	97.37	113325
2023-08-03	96.99	98.12	96.67	97.70	73928
2023-08-04	97.40	98.95	97.11	98.50	59055
2023-08-07	98.97	99.07	98.04	98.83	71117
2023-08-08	97.82	98.16	96.37	98.05	77772
2023-08-09	98.05	98.05	96.54	97.27	66724
2023-08-10	97.00	97.68	96.12	96.46	66790
2023-08-11	96.34	97.54	96.25	96.38	82928
2023-08-14	95.89	96.84	95.30	96.26	72342
2023-08-15	95.71	96.75	94.71	96.63	150362
2023-08-16	96.32	98.41	95.92	95.97	94725
2023-08-17	96.49	96.99	95.28	95.96	137591
2023-08-18	95.63	98.02	95.53	97.27	206625
2023-08-21	97.06	98.19	95.63	97.39	77738
2023-08-22	97.92	99.51	97.92	98.89	104535
2023-08-23	99.24	101.23	99.24	101.04	67493
2023-08-24	101.00	102.06	99.41	99.48	100862
2023-08-25	99.64	100.36	98.52	99.52	52003
2023-08-28	100.16	101.39	100.16	100.56	77083
2023-08-29	100.34	101.80	100.33	101.32	79785
2023-08-30	100.88	102.35	100.88	101.65	59233
2023-08-31	101.81	103.00	101.54	101.55	150639
2023-09-01	102.04	103.15	101.37	101.80	66412
2023-09-05	100.88	100.88	96.77	97.61	140208
2023-09-06	97.93	98.72	94.72	95.02	122308
2023-09-07	94.66	94.66	92.34	92.67	160233
2023-09-08	92.76	93.51	91.08	91.73	89800
2023-09-11	92.23	92.23	92.23	92.23	15418
2023-09-12	92.02	92.34	90.92	91.21	96822
2023-09-13	91.25	92.10	90.42	90.73	118470
2023-09-14	91.51	91.97	90.85	91.45	135756
2023-09-15	91.51	91.81	89.67	90.04	490708
2023-09-18	90.39	91.51	90.01	90.06	105463
2023-09-19	90.13	91.41	90.01	90.74	99432
2023-09-20	90.69	91.67	90.69	90.80	106268
2023-09-21	90.10	90.88	89.35	89.96	80828
2023-09-22	90.17	91.07	89.81	90.26	103444
2023-09-25	90.11	91.58	90.11	90.99	61915
2023-09-26	90.92	91.75	89.48	89.83	69739
2023-09-27	90.58	92.12	90.10	91.07	235723
2023-09-28	91.26	94.30	90.34	93.38	191810
2023-09-29	93.73	93.73	92.30	92.98	140152
2023-10-02	92.31	93.36	92.05	93.31	129459
2023-10-03	93.02	93.52	92.13	92.70	124029
2023-10-04	93.18	93.74	91.94	93.44	98012
2023-10-05	93.25	93.44	92.15	92.65	130349
2023-10-06	92.45	94.00	92.45	93.29	73196
2023-10-09	92.77	94.86	91.90	94.74	91520
2023-10-10	95.10	95.77	93.80	95.12	115048
2023-10-11	95.13	96.14	94.51	95.50	70333
2023-10-12	95.63	95.63	93.64	94.97	111065
2023-10-13	94.86	94.86	92.79	93.74	104694
2023-10-16	94.37	95.38	93.76	94.50	84924
2023-10-17	94.12	95.31	93.97	94.97	116399
2023-10-18	94.61	94.63	92.89	93.82	73443
2023-10-19	93.82	93.98	91.15	91.27	84877
2023-10-20	91.65	91.65	89.47	90.30	133308
2023-10-23	90.11	90.43	89.03	89.27	138867
2023-10-24	89.96	90.26	88.60	88.87	85410
2023-10-25	88.77	89.60	87.21	87.46	94225
2023-10-26	92.22	95.36	88.57	94.09	216038
2023-10-27	94.58	96.29	93.21	94.68	217583
2023-10-30	95.43	98.09	95.43	97.19	156511
2023-10-31	97.12	98.89	96.08	98.32	128720
2023-11-01	97.88	98.98	96.96	98.64	118201
2023-11-02	99.77	99.77	96.73	97.50	143718
2023-11-03	98.70	100.33	98.45	99.06	107727
2023-11-06	98.94	99.55	98.00	99.41	124223
2023-11-07	98.73	98.86	97.82	98.19	86877
2023-11-08	98.25	99.14	96.67	97.57	87786
2023-11-09	97.87	98.50	97.27	98.26	116722
2023-11-10	98.80	101.43	98.16	101.18	113166
2023-11-13	101.35	102.10	100.14	101.61	101228
2023-11-14	104.06	106.41	104.04	106.33	161778
2023-11-15	106.33	108.86	102.93	106.77	148231
2023-11-16	106.17	107.12	104.72	106.03	133870
2023-11-17	106.93	108.19	105.67	106.37	130873
2023-11-20	106.94	107.82	106.31	106.88	88416
2023-11-21	106.25	108.87	105.74	106.00	72583
2023-11-22	106.88	108.05	104.09	104.36	102919
2023-11-24	104.49	104.74	104.02	104.67	41068
2023-11-27	103.87	104.98	103.69	104.72	76008
2023-11-28	104.48	104.48	102.61	102.81	61075
2023-11-29	102.89	105.46	101.00	101.83	127162
2023-11-30	101.64	102.55	101.09	101.89	144153
2023-12-01	101.47	103.61	101.35	103.16	119994
2023-12-04	103.37	104.01	102.40	103.82	110036
2023-12-05	103.82	104.03	101.14	102.10	93668
2023-12-06	103.15	103.19	101.07	101.19	107571
2023-12-07	101.70	101.78	100.57	100.91	123523
2023-12-08	101.05	102.27	96.46	101.73	113716
2023-12-11	102.17	103.98	101.44	102.41	93043
2023-12-12	102.76	102.84	101.01	102.06	100257
2023-12-13	102.08	104.40	101.59	104.07	114353
2023-12-14	105.44	109.01	105.35	109.01	175404
2023-12-15	109.53	111.97	108.77	109.35	607549
2023-12-18	110.22	110.91	107.79	109.41	99876
2023-12-19	109.78	112.20	108.92	111.10	98460
2023-12-20	111.10	114.06	107.50	109.36	187374
2023-12-21	110.54	110.54	106.72	108.28	123239
2023-12-22	109.29	110.52	108.46	108.97	63330
2023-12-26	109.50	109.99	108.95	109.47	48856
2023-12-27	109.92	110.00	108.01	108.20	121370
2023-12-28	107.45	109.55	107.45	109.55	77604
2023-12-29	109.54	109.54	107.45	108.13	79725
2024-01-02	106.36	108.36	100.37	106.35	79969
2024-01-03	106.01	107.12	104.62	106.04	135706
2024-01-04	106.41	106.41	104.86	104.95	106543
2024-01-05	104.06	105.70	103.86	104.65	88724
2024-01-08	104.81	105.95	104.81	105.79	79862
2024-01-09	103.15	104.19	101.94	103.92	105737
2024-01-10	103.92	104.13	102.44	104.03	105611
2024-01-11	103.79	103.85	102.13	103.84	64931
2024-01-12	105.24	105.24	102.72	102.93	65816
2024-01-16	101.94	103.61	101.33	101.52	90543
2024-01-17	96.51	99.08	94.57	96.18	178077
2024-01-18	96.58	97.62	95.26	96.89	98024
2024-01-19	97.70	98.53	96.70	98.35	76517
2024-01-22	99.50	99.93	98.75	99.45	114194
2024-01-23	100.79	101.18	99.43	99.50	97071
2024-01-24	100.25	100.39	97.54	98.66	135904
2024-01-25	96.79	97.51	93.57	94.46	200938
2024-01-26	94.61	94.61	92.19	93.03	97508
2024-01-29	92.51	92.98	90.53	92.84	129992
2024-01-30	92.88	96.83	92.88	96.38	199288
2024-01-31	95.67	96.94	93.91	94.72	204638
2024-02-01	94.30	97.61	94.30	97.45	144566
2024-02-02	96.47	98.93	96.47	97.52	129415
2024-02-05	96.48	97.04	94.29	94.35	114719
2024-02-06	94.10	95.76	94.10	94.31	80476
2024-02-07	94.00	94.65	92.54	94.15	95652
2024-02-08	94.00	96.77	93.89	96.49	112469
2024-02-09	96.67	97.77	96.06	97.54	101712
2024-02-12	97.88	100.34	97.88	99.89	132325
2024-02-13	97.39	98.38	92.74	93.27	197483
2024-02-14	94.16	95.37	93.08	95.10	181167
2024-02-15	95.37	98.12	95.37	96.87	128739
2024-02-16	96.78	96.78	94.95	95.43	101224
2024-02-20	94.47	95.42	93.40	93.55	114838
2024-02-21	93.73	94.10	92.90	94.07	113755
2024-02-22	94.06	95.89	94.06	94.70	128840
2024-02-23	94.44	95.63	93.57	95.29	109426
2024-02-26	94.64	95.20	94.05	94.51	104728
2024-02-27	94.80	95.20	93.58	93.69	94683
2024-02-28	92.81	94.03	92.63	92.82	101159
2024-02-29	94.04	94.90	93.28	94.40	272797
2024-03-01	94.45	95.58	93.67	94.89	134098
2024-03-04	95.20	95.22	93.95	94.26	77533
2024-03-05	93.79	94.85	92.88	93.06	99034
2024-03-06	94.03	94.57	93.59	94.00	85257
2024-03-07	94.34	95.57	93.93	95.46	178716
2024-03-08	96.55	96.77	95.33	95.42	112023
2024-03-11	94.92	94.92	93.23	93.50	90086
2024-03-12	93.39	93.41	92.26	93.14	101874
2024-03-13	93.23	94.93	93.23	93.87	95829
2024-03-14	93.45	94.81	92.44	94.71	167795
2024-03-15	93.87	95.39	91.71	91.76	291118
2024-03-18	92.09	92.88	90.18	90.62	124756
2024-03-19	90.56	91.55	90.41	91.05	79183
2024-03-20	90.50	92.37	90.24	92.01	136313
2024-03-21	92.60	93.43	92.21	92.37	113857
2024-03-22	92.70	92.71	91.28	91.96	105062
2024-03-25	92.45	92.63	91.20	91.56	89093
2024-03-26	92.29	92.30	90.87	90.94	82818
2024-03-27	91.72	93.71	91.62	93.36	86406
2024-03-28	93.58	94.91	92.97	94.82	180686
2024-04-01	94.38	95.55	94.33	95.39	101516
2024-04-02	94.86	95.82	94.32	95.73	185292
2024-04-03	94.98	97.30	94.78	96.69	117769
2024-04-04	97.54	97.75	95.09	95.59	121978
2024-04-05	95.77	96.25	95.48	95.99	82371
2024-04-08	96.34	97.26	96.21	96.28	63596
2024-04-09	96.71	98.18	96.71	98.13	93837
2024-04-10	95.96	96.15	94.65	95.68	137846
2024-04-11	95.71	97.96	95.59	97.18	98573
2024-04-12	96.35	96.35	94.92	95.59	72852
2024-04-15	95.78	96.13	94.36	94.75	71830
2024-04-16	94.20	95.62	93.58	94.92	77376
2024-04-17	95.63	95.89	93.56	93.68	74799
2024-04-18	93.84	95.00	92.75	93.18	108845
2024-04-19	92.72	94.14	92.72	93.24	91824
2024-04-22	93.79	94.73	93.58	94.19	100098
2024-04-23	94.29	97.16	94.29	96.58	104775
2024-04-24	95.70	96.84	95.01	95.67	114744
2024-04-25	95.62	99.84	94.94	99.09	172017
2024-04-26	100.00	101.15	99.05	100.28	127248
2024-04-29	100.26	102.61	100.25	102.25	159994
2024-04-30	101.70	102.92	100.53	101.01	283914
2024-05-01	100.41	103.13	99.79	102.25	179297
2024-05-02	102.94	104.05	100.94	103.39	148453
2024-05-03	105.17	105.17	102.34	104.07	83686
2024-05-06	104.58	106.40	104.58	105.99	140353
2024-05-07	105.85	107.55	105.79	106.42	85680
2024-05-08	106.00	108.39	105.92	107.04	78819
2024-05-09	106.84	107.61	106.15	107.43	83997
2024-05-10	107.30	108.19	107.04	107.95	76043
2024-05-13	108.50	108.50	107.12	107.21	66808
2024-05-14	107.95	108.41	106.85	108.12	73236
2024-05-15	109.00	109.00	107.81	108.38	63184
2024-05-16	108.58	109.57	108.35	108.88	60598
2024-05-17	109.30	109.67	108.60	109.52	61938
2024-05-20	109.18	111.79	109.18	110.30	108680
2024-05-21	109.70	110.86	108.51	110.70	81361
2024-05-22	110.82	114.13	110.10	113.69	149449
2024-05-23	113.69	114.20	111.40	111.42	217559
2024-05-24	112.30	114.27	111.85	113.33	110075
2024-05-28	113.34	113.51	111.84	112.66	86081
2024-05-29	111.13	111.44	109.77	110.15	83196
2024-05-30	110.80	111.91	108.56	110.49	121322
2024-05-31	110.39	111.57	108.86	110.14	111206
2024-06-03	110.33	110.53	108.19	109.32	82047
2024-06-04	108.82	109.02	106.83	107.77	75440
2024-06-05	108.58	108.92	107.02	107.80	79768
2024-06-06	107.01	107.56	104.60	105.06	113174
2024-06-07	104.23	104.92	103.20	104.06	77650
2024-06-10	103.01	103.60	102.14	102.42	147387
2024-06-11	101.83	102.69	100.98	101.72	117626
2024-06-12	103.91	105.77	103.66	104.13	92103
2024-06-13	103.60	104.27	102.10	103.86	92205
2024-06-14	102.54	102.54	101.32	102.13	106026
2024-06-17	102.19	103.77	101.20	103.38	89801
2024-06-18	103.38	104.29	103.10	103.10	99646
2024-06-20	102.63	104.47	101.45	102.65	98532
2024-06-21	102.42	103.73	102.42	103.72	439719
2024-06-24	103.72	104.44	102.29	102.43	98513
2024-06-25	102.43	103.29	101.39	103.09	83480
2024-06-26	102.43	103.21	100.96	101.97	99691
2024-06-27	102.64	102.70	101.64	102.39	88699
2024-06-28	103.58	104.15	102.04	103.18	842480
2024-07-01	102.89	103.47	101.64	102.75	92319
2024-07-02	102.94	104.56	102.94	103.97	113157
2024-07-03	104.26	104.41	103.54	104.21	48712
2024-07-05	103.73	103.73	102.39	102.80	92958
2024-07-08	103.66	104.88	103.29	103.43	74422
2024-07-09	103.63	104.41	102.00	102.17	243863
2024-07-10	102.60	104.80	102.43	104.78	108112
2024-07-11	106.99	108.79	106.51	108.19	107722
2024-07-12	109.46	111.56	109.04	110.60	113891
2024-07-15	111.66	114.41	111.36	112.79	142740
2024-07-16	114.13	119.38	114.13	118.90	176338
2024-07-17	117.54	120.20	117.54	119.37	139445
2024-07-18	118.47	120.26	116.12	116.82	174529
2024-07-19	117.19	117.58	114.77	115.33	122521
2024-07-22	115.70	118.47	114.53	118.37	137273
2024-07-23	117.25	120.47	117.25	118.84	140528
2024-07-24	118.81	120.43	115.53	116.15	165030
2024-07-25	122.06	132.46	120.25	129.59	510437
2024-07-26	132.08	132.08	128.33	129.85	152848
2024-07-29	129.00	129.48	125.29	126.37	134918
2024-07-30	126.32	126.57	123.45	125.13	146252
2024-07-31	126.39	129.85	125.54	128.17	125376
2024-08-01	127.80	129.63	122.82	124.53	155293
2024-08-02	119.39	121.81	116.49	117.71	170180
2024-08-05	110.57	116.28	110.35	114.81	123635
2024-08-06	114.81	117.98	114.81	116.91	92433
2024-08-07	118.58	120.11	115.95	116.88	106675
2024-08-08	117.89	119.41	117.81	119.05	105223
2024-08-09	118.55	118.91	117.19	118.78	132446
2024-08-12	119.21	119.64	117.41	118.51	79873
2024-08-13	119.43	120.07	118.37	119.32	84290
2024-08-14	120.11	121.06	118.84	119.81	73420
2024-08-15	122.78	124.53	121.44	123.51	142960
2024-08-16	124.51	125.33	123.15	124.29	104651
2024-08-19	124.05	126.76	123.95	126.76	120733
2024-08-20	126.38	126.73	122.18	122.54	135503
2024-08-21	123.04	126.00	123.04	125.61	143408
2024-08-22	125.56	125.77	123.56	124.09	89758
2024-08-23	124.58	128.20	124.20	128.04	122080
2024-08-26	129.29	129.29	126.34	127.06	111082
2024-08-27	126.11	127.91	124.55	126.69	77396
2024-08-28	126.43	128.19	125.66	127.25	95911
2024-08-29	128.39	130.56	127.32	127.78	117265
2024-08-30	128.02	128.85	127.11	128.11	244534
2024-09-03	127.20	127.97	121.92	122.29	141385
2024-09-04	121.84	123.42	121.27	123.00	93508
2024-09-05	123.20	123.20	121.10	122.12	89096
2024-09-06	121.94	121.94	119.30	119.79	90882
2024-09-09	119.79	120.98	118.13	119.54	142696
2024-09-10	119.27	120.68	118.89	119.89	181100
2024-09-11	119.16	124.05	117.99	123.94	164057
2024-09-12	124.54	124.58	122.54	124.23	90743
2024-09-13	125.78	126.38	124.19	126.21	138759
2024-09-16	126.51	127.31	124.87	126.63	161810
2024-09-17	127.71	129.34	127.11	127.84	95994
2024-09-18	128.34	130.23	127.24	128.00	182131
2024-09-19	131.02	132.50	128.95	132.39	152039
2024-09-20	131.81	132.68	130.60	131.03	568030
2024-09-23	132.03	132.35	129.45	130.77	120438
2024-09-24	131.31	132.12	130.04	131.55	109230
2024-09-25	131.86	132.66	130.93	132.00	167439
2024-09-26	134.46	136.22	134.12	136.00	136165
2024-09-27	137.05	138.20	135.86	136.44	125420
2024-09-30	135.51	137.17	134.48	136.71	156220
2024-10-01	136.70	136.70	132.51	134.72	138553
2024-10-02	134.41	135.73	133.16	135.02	103778
2024-10-03	134.15	135.32	133.50	134.49	79468
2024-10-04	136.82	136.94	134.99	136.02	94273
2024-10-07	135.05	137.27	134.50	135.02	142201
2024-10-08	135.28	135.33	133.49	134.40	114109
2024-10-09	134.51	136.58	134.27	135.62	66202
2024-10-10	133.75	134.11	132.63	133.86	118813
2024-10-11	133.86	137.06	133.86	136.95	82726
2024-10-14	136.78	138.19	136.78	137.93	58737
2024-10-15	138.00	138.41	135.67	135.91	144655
2024-10-16	137.06	139.04	136.98	138.07	96101
2024-10-17	138.66	139.56	137.38	139.56	86349
2024-10-18	139.77	139.98	138.18	138.18	79452
2024-10-21	138.18	138.18	135.76	136.23	78540
2024-10-22	135.13	135.98	134.32	134.78	90779
2024-10-23	134.50	136.36	134.50	135.57	94509
2024-10-24	138.03	153.60	138.03	144.89	493566
2024-10-25	145.18	146.30	140.56	141.19	318082
2024-10-28	141.32	144.21	141.15	143.32	215635
2024-10-29	142.54	145.39	142.22	145.35	209146
2024-10-30	144.93	149.50	144.93	146.58	203924
2024-10-31	145.90	145.90	143.62	144.10	201153
2024-11-01	144.11	148.99	144.11	147.01	177073
2024-11-04	146.14	149.25	145.94	148.09	89913
2024-11-05	147.49	152.02	147.49	151.62	134674
2024-11-06	169.41	169.41	159.37	166.77	369609
2024-11-07	165.63	166.45	163.50	164.70	181976
2024-11-08	165.26	167.32	165.01	165.97	152531
2024-11-11	166.54	166.95	162.82	163.22	113921
2024-11-12	163.24	163.58	160.30	160.58	93622
2024-11-13	161.83	161.88	155.88	155.88	168774
2024-11-14	155.24	156.41	152.05	153.71	159617
2024-11-15	154.70	154.70	151.77	153.13	133595
2024-11-18	153.99	157.52	152.37	156.21	234041
2024-11-19	154.26	158.55	154.26	157.83	236612
2024-11-20	157.43	157.55	154.49	156.65	185234
2024-11-21	158.05	160.29	157.63	159.63	267901
2024-11-22	160.69	162.11	160.05	162.01	302682
2024-11-25	164.27	165.35	160.91	161.39	246209
2024-11-26	161.21	164.87	159.90	164.54	201802
2024-11-27	164.54	166.89	160.67	162.33	171323
2024-11-29	162.86	165.14	162.83	164.40	127567
2024-12-02	164.22	167.50	163.50	166.45	136789
2024-12-03	166.76	167.91	165.07	167.23	122202
2024-12-04	168.14	169.56	166.05	167.52	150872
2024-12-05	167.49	167.91	165.00	165.62	122538
2024-12-06	166.18	167.10	164.71	165.60	121151
2024-12-09	166.69	170.07	166.16	167.94	195485
2024-12-10	167.27	169.12	165.92	166.57	197145
2024-12-11	168.50	168.50	165.68	166.62	164473
2024-12-12	166.15	169.66	165.33	168.44	228614
2024-12-13	168.44	169.31	165.77	166.11	211477
2024-12-16	165.56	168.29	165.14	165.40	215520
2024-12-17	164.77	166.70	164.07	164.50	212168
2024-12-18	166.20	167.56	158.51	159.56	250597
2024-12-19	160.60	163.23	159.38	159.75	285242
2024-12-20	158.45	162.09	158.45	159.07	1281163
2024-12-23	158.76	160.38	157.77	159.36	191777
2024-12-24	159.18	161.57	158.87	161.13	109767
2024-12-26	160.33	163.01	159.75	161.65	105432
2024-12-27	160.50	161.00	157.52	157.79	90130
2024-12-30	156.46	157.82	153.48	156.69	93897
2024-12-31	157.50	157.85	155.93	156.48	102849
2025-01-02	157.17	158.87	154.39	155.22	89271
2025-01-03	155.24	157.98	155.10	157.91	124189
2025-01-06	158.05	160.56	156.79	157.71	144627
2025-01-07	158.06	160.11	157.15	159.72	151647
2025-01-08	158.72	163.49	157.16	163.47	123002
2025-01-10	160.70	161.53	158.10	161.20	139104
2025-01-13	158.77	162.17	158.77	162.00	117854
2025-01-14	163.01	166.01	163.01	165.72	161329
2025-01-15	168.77	168.77	165.70	167.08	147650
2025-01-16	167.88	168.59	164.75	164.94	189995
2025-01-17	165.81	167.53	165.52	167.36	159259
2025-01-21	168.67	171.47	167.84	170.32	170749
2025-01-22	170.38	172.89	170.11	170.49	276803
2025-01-23	150.50	159.90	150.50	153.30	373939
2025-01-24	152.54	155.84	151.80	152.49	250946
2025-01-27	150.83	152.76	143.21	143.55	271077
2025-01-28	144.69	145.28	142.02	144.53	228112
2025-01-29	144.57	146.33	142.50	143.42	165120
2025-01-30	145.50	146.97	142.63	143.33	129048
2025-01-31	143.96	144.50	141.26	141.71	192065
2025-02-03	136.96	141.00	136.21	138.71	198434
2025-02-04	138.07	140.35	138.00	140.06	25551

Explore More About PLXS

Coins representing dividend payouts and trends

PLXS Dividend History

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

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

PLXS Stock Split History

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

Graph showing historical stock prices and market trends

PLXS Historical Prices

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

Web Analytics