SIGI Historical Prices

Summary

Key Stock Metrics

78.13

(February 21, 2025)

52-Week Low

103.56

(November 29, 2024)

52-Week High

109.58

(March 28, 2024)

All-Time High

85.47

(June 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-24	6.75	6.81	6.75	6.75	466400
1993-08-25	6.75	6.81	6.75	6.78	102400
1993-08-26	6.75	6.81	6.75	6.75	37600
1993-08-27	6.78	6.81	6.75	6.75	352800
1993-08-30	6.75	6.78	6.69	6.78	63200
1993-08-31	6.69	6.81	6.63	6.72	70000
1993-09-01	6.72	6.81	6.63	6.75	65200
1993-09-02	6.63	6.81	6.63	6.75	12400
1993-09-03	6.63	6.81	6.63	6.63	4400
1993-09-07	6.63	6.81	6.63	6.81	32800
1993-09-08	6.75	6.81	6.69	6.75	176400
1993-09-09	6.69	6.81	6.69	6.81	10800
1993-09-10	6.69	6.94	6.69	6.75	53200
1993-09-13	6.84	6.94	6.75	6.75	12400
1993-09-14	6.75	6.94	6.75	6.88	56000
1993-09-15	6.81	6.84	6.81	6.84	20400
1993-09-16	6.88	6.91	6.81	6.88	24000
1993-09-17	6.81	6.91	6.81	6.88	8400
1993-09-20	6.88	7.00	6.75	6.75	106400
1993-09-21	6.75	6.88	6.69	6.75	73200
1993-09-22	6.78	6.81	6.69	6.81	86800
1993-09-23	6.75	7.00	6.69	6.94	158400
1993-09-24	7.00	7.31	7.00	7.31	501200
1993-09-27	7.19	7.56	7.13	7.56	340800
1993-09-28	7.38	7.69	7.38	7.63	118400
1993-09-29	7.56	7.56	7.38	7.56	52800
1993-09-30	7.50	7.63	7.31	7.50	147200
1993-10-01	7.44	7.50	7.38	7.38	58800
1993-10-04	7.38	7.63	7.38	7.53	185600
1993-10-05	7.38	7.56	7.38	7.56	20000
1993-10-06	7.38	7.56	7.38	7.56	396400
1993-10-07	7.38	7.50	7.38	7.38	8800
1993-10-08	7.38	7.50	7.38	7.44	18000
1993-10-11	7.38	7.50	7.38	7.44	19200
1993-10-12	7.56	7.56	7.38	7.50	21600
1993-10-13	7.38	7.53	7.38	7.53	72400
1993-10-14	7.47	7.50	7.44	7.50	4800
1993-10-15	7.44	7.56	7.44	7.56	18800
1993-10-18	7.56	7.63	7.44	7.63	41600
1993-10-19	7.63	7.69	7.56	7.63	44000
1993-10-20	7.69	7.75	7.63	7.66	156800
1993-10-21	7.75	7.75	7.63	7.69	12800
1993-10-22	7.63	7.75	7.63	7.66	252400
1993-10-25	7.59	7.75	7.56	7.56	175200
1993-10-26	7.56	7.75	7.56	7.56	22800
1993-10-27	7.56	7.75	7.56	7.66	97600
1993-10-28	7.56	7.63	7.56	7.56	30800
1993-10-29	7.63	7.69	7.56	7.69	42800
1993-11-01	7.56	7.69	7.56	7.56	10000
1993-11-02	7.56	7.63	7.44	7.63	110400
1993-11-03	7.44	7.63	7.44	7.44	106000
1993-11-04	7.44	7.56	7.44	7.44	65600
1993-11-05	7.44	7.56	7.44	7.56	173600
1993-11-08	7.44	7.56	7.44	7.44	30800
1993-11-09	7.44	7.63	7.44	7.56	48000
1993-11-10	7.44	7.63	7.44	7.47	49600
1993-11-11	7.44	7.47	7.44	7.47	6800
1993-11-12	7.44	7.47	7.44	7.44	26400
1993-11-15	7.44	7.63	7.44	7.50	95600
1993-11-16	7.50	7.53	7.44	7.50	25600
1993-11-17	7.56	7.63	7.44	7.47	60800
1993-11-18	7.44	7.56	7.44	7.44	34000
1993-11-19	7.44	7.50	7.44	7.50	948000
1993-11-22	7.44	7.50	7.38	7.47	256800
1993-11-23	7.44	7.47	7.38	7.38	35600
1993-11-24	7.38	7.50	7.38	7.50	34000
1993-11-26	7.38	7.38	7.38	7.38	800
1993-11-29	7.38	7.44	7.38	7.38	13600
1993-11-30	7.38	7.50	7.38	7.44	171600
1993-12-01	7.56	7.56	7.38	7.56	83600
1993-12-02	7.38	7.56	7.38	7.47	25200
1993-12-03	7.38	7.44	7.38	7.38	6400
1993-12-06	7.38	7.63	7.38	7.63	114800
1993-12-07	7.50	7.69	7.50	7.59	136800
1993-12-08	7.50	7.69	7.50	7.69	10400
1993-12-09	7.66	7.69	7.59	7.59	63200
1993-12-10	7.59	7.59	7.56	7.59	24000
1993-12-13	7.69	7.69	7.50	7.63	38000
1993-12-14	7.50	7.69	7.50	7.69	84000
1993-12-15	7.69	7.69	7.50	7.59	33600
1993-12-16	7.50	7.50	7.50	7.50	2000
1993-12-17	7.69	7.69	7.50	7.63	31600
1993-12-20	7.50	7.69	7.50	7.50	28800
1993-12-21	7.50	7.69	7.50	7.50	3600
1993-12-22	7.50	7.69	7.50	7.69	116800
1993-12-23	7.50	7.69	7.50	7.63	84000
1993-12-27	7.59	7.63	7.50	7.50	414400
1993-12-28	7.59	7.69	7.50	7.63	294000
1993-12-29	7.63	7.69	7.50	7.50	130400
1993-12-30	7.50	7.56	7.50	7.56	8400
1993-12-31	7.50	7.63	7.44	7.63	270000
1994-01-03	7.50	7.63	7.50	7.50	93600
1994-01-04	7.50	7.50	7.50	7.50	34400
1994-01-05	7.50	7.56	7.44	7.56	151600
1994-01-06	7.38	7.56	7.38	7.44	78800
1994-01-07	7.44	7.56	7.44	7.53	62800
1994-01-10	7.56	7.56	7.38	7.56	30400
1994-01-11	7.53	7.56	7.38	7.47	71200
1994-01-12	7.38	7.56	7.38	7.38	33200
1994-01-13	7.38	7.47	7.38	7.47	6800
1994-01-14	7.44	7.69	7.44	7.59	66000
1994-01-17	7.69	7.69	7.50	7.56	13200
1994-01-18	7.53	7.59	7.50	7.59	29600
1994-01-19	7.50	7.53	7.50	7.50	5600
1994-01-20	7.50	7.69	7.50	7.56	43600
1994-01-21	7.63	7.63	7.25	7.28	147200
1994-01-24	7.25	7.38	6.94	7.06	161600
1994-01-25	7.00	7.13	7.00	7.00	115600
1994-01-26	7.31	7.38	7.13	7.31	70400
1994-01-27	7.16	7.31	7.06	7.06	27600
1994-01-28	7.13	7.13	6.94	6.94	62400
1994-01-31	7.06	7.06	6.88	7.06	87600
1994-02-01	7.06	7.06	6.94	7.06	17200
1994-02-02	6.94	7.03	6.94	7.03	8800
1994-02-03	7.06	7.19	7.00	7.19	80000
1994-02-04	7.00	7.19	7.00	7.19	13200
1994-02-07	6.88	7.13	6.88	6.94	67600
1994-02-08	6.94	7.06	6.94	7.06	5200
1994-02-09	6.94	7.16	6.94	7.16	51200
1994-02-10	7.19	7.19	7.00	7.00	3600
1994-02-11	7.00	7.00	7.00	7.00	18800
1994-02-14	7.19	7.19	7.00	7.06	35600
1994-02-15	7.09	7.09	7.00	7.00	4400
1994-02-16	7.00	7.25	7.00	7.13	80400
1994-02-17	7.06	7.19	7.06	7.06	17600
1994-02-18	7.19	7.25	7.06	7.19	85600
1994-02-22	7.19	7.25	7.13	7.13	47600
1994-02-23	7.25	7.25	7.13	7.22	24400
1994-02-24	7.25	7.28	7.13	7.28	77600
1994-02-25	7.13	7.31	7.13	7.31	18400
1994-02-28	7.25	7.31	7.13	7.31	15600
1994-03-01	7.31	7.31	7.13	7.31	16400
1994-03-02	7.13	7.31	7.13	7.13	119200
1994-03-03	7.31	7.31	7.13	7.31	10000
1994-03-04	7.38	7.38	7.22	7.22	11600
1994-03-07	7.38	7.38	7.13	7.13	20800
1994-03-08	7.13	7.31	7.13	7.13	60800
1994-03-09	7.22	7.31	7.22	7.31	5600
1994-03-10	7.13	7.31	7.13	7.22	17200
1994-03-11	7.31	7.31	7.13	7.13	42000
1994-03-14	7.19	7.31	7.19	7.22	19200
1994-03-15	7.13	7.31	7.13	7.31	10800
1994-03-16	7.31	7.31	7.13	7.31	18400
1994-03-17	7.13	7.25	6.94	6.94	84400
1994-03-18	6.88	7.06	6.88	7.06	16800
1994-03-21	7.00	7.06	6.88	6.88	17600
1994-03-22	6.88	7.13	6.88	6.94	3200
1994-03-23	7.00	7.13	6.88	7.13	96800
1994-03-24	6.88	7.00	6.88	6.88	10800
1994-03-25	6.94	7.13	6.94	7.00	15200
1994-03-28	6.88	7.13	6.88	6.97	37200
1994-03-29	6.88	7.13	6.88	6.88	3600
1994-03-30	6.88	7.13	6.88	6.88	30400
1994-03-31	6.88	7.13	6.88	6.94	53200
1994-04-04	7.00	7.00	6.88	6.94	16800
1994-04-05	6.88	6.88	6.81	6.81	101200
1994-04-06	6.91	6.91	6.81	6.81	14000
1994-04-07	7.00	7.00	6.81	7.00	53600
1994-04-08	6.94	7.00	6.94	7.00	7600
1994-04-11	7.00	7.09	6.94	7.00	232400
1994-04-12	6.94	7.13	6.94	7.06	94400
1994-04-13	6.88	6.88	6.63	6.63	110400
1994-04-14	6.63	6.75	6.50	6.75	50800
1994-04-15	6.75	6.75	6.56	6.56	116800
1994-04-18	6.44	6.63	6.25	6.25	38800
1994-04-19	6.25	6.25	6.25	6.25	4000
1994-04-20	6.25	6.25	5.75	5.88	101600
1994-04-21	6.00	6.13	5.94	6.00	149200
1994-04-22	6.25	6.25	6.13	6.13	16400
1994-04-25	6.13	6.13	5.94	6.03	60000
1994-04-26	6.13	6.19	5.94	6.00	24400
1994-04-28	5.94	6.03	5.94	6.00	18000
1994-04-29	5.94	6.19	5.94	6.19	21600
1994-05-02	6.06	6.13	5.94	5.94	25200
1994-05-03	5.94	6.19	5.94	6.03	9600
1994-05-04	6.19	6.34	6.00	6.34	81600
1994-05-05	6.44	6.69	6.44	6.44	43600
1994-05-06	6.63	6.69	6.44	6.47	118800
1994-05-09	6.56	6.56	6.44	6.50	15600
1994-05-10	6.56	6.56	6.44	6.56	28000
1994-05-11	6.56	6.56	6.44	6.56	12400
1994-05-12	6.50	6.50	6.50	6.50	54000
1994-05-13	6.44	6.63	6.44	6.56	17200
1994-05-16	6.53	6.63	6.44	6.44	20000
1994-05-17	6.53	6.63	6.44	6.44	194000
1994-05-18	6.50	6.63	6.50	6.63	14800
1994-05-19	6.50	6.63	6.50	6.50	22400
1994-05-20	6.50	6.63	6.50	6.50	7200
1994-05-23	6.44	6.63	6.38	6.38	138000
1994-05-24	6.25	6.31	6.19	6.19	170000
1994-05-25	6.30	6.31	6.13	6.31	21600
1994-05-26	6.31	6.31	6.19	6.19	12400
1994-05-27	6.31	6.31	6.31	6.31	4000
1994-05-31	6.22	6.31	6.13	6.13	33200
1994-06-01	6.16	6.31	6.13	6.31	8400
1994-06-02	6.13	6.31	6.13	6.31	66800
1994-06-03	6.25	6.25	6.13	6.13	8800
1994-06-06	6.31	6.31	6.25	6.25	14800
1994-06-07	6.13	6.31	6.13	6.13	22000
1994-06-08	6.13	6.31	6.13	6.31	42400
1994-06-09	6.31	6.31	6.13	6.22	40400
1994-06-10	6.25	6.25	6.13	6.13	5600
1994-06-13	6.13	6.13	6.13	6.13	4400
1994-06-14	6.25	6.38	6.13	6.25	41200
1994-06-15	6.25	6.38	6.25	6.38	10800
1994-06-16	6.38	6.38	6.13	6.25	58000
1994-06-17	6.38	6.38	6.13	6.25	29200
1994-06-20	6.25	6.38	6.19	6.31	43600
1994-06-21	6.19	6.38	6.19	6.19	4400
1994-06-22	6.38	6.38	6.19	6.19	46800
1994-06-23	6.25	6.38	6.25	6.25	56400
1994-06-24	6.19	6.31	6.19	6.31	17600
1994-06-27	6.25	6.25	6.19	6.19	73200
1994-06-28	6.28	6.38	6.19	6.19	14000
1994-06-29	6.36	6.36	6.19	6.22	113600
1994-06-30	6.19	6.38	6.19	6.28	132400
1994-07-01	6.38	6.38	6.19	6.19	62000
1994-07-05	6.38	6.38	6.19	6.19	30800
1994-07-06	6.19	6.25	6.19	6.19	96400
1994-07-07	6.31	6.31	6.19	6.25	138800
1994-07-08	6.25	6.31	6.19	6.20	7200
1994-07-11	6.31	6.31	6.19	6.19	70800
1994-07-12	6.25	6.25	6.19	6.19	13600
1994-07-13	6.19	6.31	6.16	6.31	9200
1994-07-14	6.19	6.31	6.00	6.06	2506800
1994-07-15	6.19	6.25	6.06	6.25	563200
1994-07-18	6.25	6.25	6.13	6.19	10400
1994-07-19	6.25	6.25	6.19	6.25	47600
1994-07-20	6.31	6.31	6.25	6.25	40400
1994-07-21	6.19	6.31	6.19	6.19	77600
1994-07-22	6.31	6.31	6.19	6.31	11200
1994-07-25	6.31	6.31	6.13	6.13	120800
1994-07-26	6.31	6.31	6.31	6.31	6000
1994-07-27	6.31	6.31	6.22	6.28	147600
1994-07-28	6.31	6.31	6.31	6.31	5200
1994-07-29	6.19	6.38	6.19	6.38	40800
1994-08-01	6.25	6.50	6.25	6.44	67200
1994-08-02	6.69	6.81	6.56	6.69	127600
1994-08-03	6.69	6.78	6.56	6.78	28400
1994-08-04	6.81	6.81	6.56	6.56	24400
1994-08-05	6.75	6.75	6.56	6.75	23200
1994-08-08	6.75	6.75	6.75	6.75	14000
1994-08-09	6.75	6.88	6.75	6.88	118400
1994-08-10	6.75	6.94	6.75	6.88	25200
1994-08-11	6.88	6.94	6.75	6.94	33200
1994-08-12	6.75	6.75	6.75	6.75	2000
1994-08-15	6.69	6.88	6.69	6.88	18400
1994-08-16	6.75	6.88	6.75	6.88	16000
1994-08-17	6.81	7.00	6.75	7.00	98800
1994-08-18	6.94	7.13	6.94	7.03	46800
1994-08-19	7.00	7.06	7.00	7.06	8800
1994-08-22	7.00	7.06	7.00	7.00	134400
1994-08-23	6.94	6.94	6.88	6.88	10400
1994-08-25	7.06	7.06	6.88	7.00	58800
1994-08-26	7.00	7.03	6.88	7.00	20000
1994-08-30	7.06	7.06	6.94	6.94	29200
1994-08-31	7.06	7.06	7.03	7.03	31600
1994-09-01	7.00	7.00	6.94	6.97	23200
1994-09-02	7.00	7.00	6.94	6.94	1200
1994-09-06	6.94	6.94	6.94	6.94	400
1994-09-07	6.94	7.00	6.94	7.00	6000
1994-09-08	7.06	7.06	6.88	7.06	24000
1994-09-09	6.81	6.88	6.56	6.56	715200
1994-09-12	6.75	6.75	6.59	6.66	244000
1994-09-13	6.56	6.75	6.56	6.56	18000
1994-09-14	6.66	6.66	6.66	6.66	17600
1994-09-15	6.63	6.69	6.63	6.63	41600
1994-09-16	6.75	6.75	6.63	6.75	21600
1994-09-19	6.56	6.69	6.47	6.47	42000
1994-09-20	6.50	6.50	6.38	6.38	5200
1994-09-21	6.39	6.50	6.38	6.50	67600
1994-09-22	6.44	6.50	6.44	6.44	22800
1994-09-23	6.44	6.44	6.38	6.38	6800
1994-09-26	6.38	6.50	6.38	6.50	4800
1994-09-27	6.38	6.38	6.19	6.25	161200
1994-09-28	6.25	6.50	6.19	6.44	159600
1994-09-29	6.38	6.63	6.38	6.58	48800
1994-09-30	6.56	6.58	6.38	6.38	75200
1994-10-03	6.38	6.41	6.31	6.38	17200
1994-10-04	6.50	6.50	6.25	6.25	443200
1994-10-05	6.34	6.34	6.34	6.34	800
1994-10-06	6.25	6.44	6.25	6.38	19600
1994-10-07	6.41	6.41	6.38	6.38	3200
1994-10-10	6.44	6.44	6.34	6.34	3600
1994-10-11	6.31	6.50	6.31	6.41	18800
1994-10-12	6.50	6.50	6.31	6.50	38400
1994-10-13	6.53	6.63	6.44	6.50	27600
1994-10-14	6.53	6.53	6.44	6.44	55600
1994-10-17	6.44	6.63	6.44	6.63	13200
1994-10-18	6.44	6.44	6.44	6.44	6800
1994-10-19	6.53	6.53	6.44	6.44	3200
1994-10-20	6.63	6.63	6.63	6.63	4000
1994-10-21	6.44	6.44	6.44	6.44	400
1994-10-24	6.44	6.44	6.44	6.44	4400
1994-10-25	6.47	6.50	6.25	6.44	33600
1994-10-26	6.25	6.31	6.19	6.22	98800
1994-10-27	6.31	6.31	6.20	6.20	30800
1994-10-28	6.19	6.31	6.19	6.31	3600
1994-10-31	6.31	6.31	6.19	6.31	20800
1994-11-01	6.38	6.38	6.19	6.28	23200
1994-11-02	6.19	6.19	6.19	6.19	800
1994-11-03	6.38	6.38	6.19	6.25	75200
1994-11-04	6.19	6.38	6.19	6.25	30400
1994-11-07	6.25	6.38	6.25	6.38	8800
1994-11-08	6.25	6.28	6.19	6.22	44000
1994-11-09	6.22	6.25	6.19	6.25	26800
1994-11-10	6.19	6.19	6.19	6.19	2000
1994-11-11	6.28	6.38	6.19	6.38	182400
1994-11-14	6.19	6.38	6.19	6.19	64400
1994-11-15	6.19	6.19	6.06	6.09	96400
1994-11-16	6.00	6.13	5.94	6.13	64800
1994-11-17	5.94	6.13	5.94	6.13	800
1994-11-18	5.94	6.13	5.94	6.13	17600
1994-11-21	6.13	6.13	5.94	5.94	2000
1994-11-22	5.88	6.06	5.88	5.91	605200
1994-11-23	5.81	6.00	5.81	6.00	200800
1994-11-25	6.00	6.13	5.94	5.94	51600
1994-11-28	5.94	6.13	5.94	6.03	444000
1994-11-29	5.94	6.13	5.94	6.06	19600
1994-11-30	6.13	6.13	5.94	6.06	9600
1994-12-01	6.06	6.06	6.06	6.06	5600
1994-12-02	6.19	6.19	5.94	6.03	35200
1994-12-05	5.94	6.13	5.94	6.13	7600
1994-12-06	5.94	6.13	5.94	6.00	51600
1994-12-07	6.00	6.03	5.94	5.94	8000
1994-12-08	5.94	6.13	5.94	6.13	241600
1994-12-09	6.13	6.13	5.94	6.00	21200
1994-12-12	6.03	6.19	5.94	6.19	246800
1994-12-13	6.06	6.19	6.06	6.16	40800
1994-12-14	6.16	6.25	6.06	6.25	50400
1994-12-15	6.16	6.25	6.06	6.25	39600
1994-12-16	6.25	6.25	6.06	6.06	479200
1994-12-19	6.06	6.13	5.94	5.94	113200
1994-12-20	6.13	6.13	5.94	5.94	42800
1994-12-21	5.94	6.06	5.94	6.00	120800
1994-12-22	5.94	6.19	5.94	6.09	273200
1994-12-23	6.13	6.19	6.06	6.19	53600
1994-12-27	6.06	6.19	6.06	6.13	29200
1994-12-28	6.06	6.31	6.06	6.31	50000
1994-12-29	6.13	6.31	6.13	6.19	7200
1994-12-30	6.31	6.31	6.14	6.31	49200
1995-01-03	6.25	6.25	6.13	6.25	31200
1995-01-04	6.25	6.31	6.25	6.31	70800
1995-01-05	6.13	6.38	6.13	6.19	110000
1995-01-06	6.38	6.38	6.19	6.25	142000
1995-01-09	6.38	6.38	6.19	6.33	226000
1995-01-10	6.50	6.56	6.38	6.56	144800
1995-01-11	6.50	6.56	6.44	6.45	76400
1995-01-12	6.53	6.53	6.44	6.52	18800
1995-01-13	6.44	6.56	6.44	6.44	10400
1995-01-16	6.44	6.63	6.38	6.63	80400
1995-01-17	6.50	6.69	6.50	6.56	54800
1995-01-18	6.50	6.59	6.50	6.56	53600
1995-01-19	6.50	6.69	6.50	6.50	58000
1995-01-20	6.50	6.69	6.50	6.69	25200
1995-01-23	6.44	6.63	6.44	6.44	51200
1995-01-24	6.44	6.63	6.44	6.63	26400
1995-01-25	6.44	6.63	6.44	6.56	6000
1995-01-26	6.50	6.56	6.50	6.50	54400
1995-01-27	6.52	6.69	6.52	6.52	68800
1995-01-30	6.69	6.88	6.69	6.81	143600
1995-01-31	6.94	7.13	6.81	7.03	122800
1995-02-01	7.06	7.13	6.81	6.84	220400
1995-02-02	6.81	6.84	6.75	6.84	96400
1995-02-03	6.88	7.03	6.88	7.03	31600
1995-02-06	6.94	7.03	6.94	6.94	84800
1995-02-07	6.94	7.06	6.94	7.03	178800
1995-02-08	7.00	7.06	6.94	6.94	43600
1995-02-09	6.94	7.00	6.81	6.94	98400
1995-02-10	6.94	6.94	6.75	6.75	66400
1995-02-13	6.88	6.88	6.75	6.81	33600
1995-02-14	6.94	6.94	6.94	6.94	800
1995-02-15	6.94	7.06	6.75	7.06	97200
1995-02-16	7.00	7.03	6.94	6.94	52800
1995-02-17	6.88	7.00	6.88	6.88	5600
1995-02-21	7.00	7.00	6.88	6.94	80000
1995-02-22	6.94	7.00	6.94	6.94	26800
1995-02-23	6.94	7.00	6.94	6.97	214400
1995-02-24	6.88	7.06	6.88	7.02	280800
1995-02-27	6.88	7.06	6.88	6.94	17200
1995-02-28	6.97	7.06	6.94	7.06	1424000
1995-03-01	7.00	7.00	7.00	7.00	8000
1995-03-02	6.88	6.88	6.88	6.88	1600
1995-03-03	6.94	7.06	6.94	6.97	12800
1995-03-06	6.97	7.06	6.88	6.91	20800
1995-03-07	6.97	7.06	6.88	7.03	110000
1995-03-08	7.00	7.13	7.00	7.09	29600
1995-03-10	7.13	7.13	7.13	7.13	8400
1995-03-13	7.06	7.13	7.00	7.13	37600
1995-03-14	7.06	7.06	7.00	7.00	5600
1995-03-15	7.00	7.06	6.94	7.03	98800
1995-03-16	7.06	7.13	7.00	7.09	40000
1995-03-17	7.00	7.13	7.00	7.00	17200
1995-03-20	7.06	7.13	7.00	7.06	10000
1995-03-21	7.00	7.13	7.00	7.06	10400
1995-03-22	6.94	7.06	6.94	7.06	5200
1995-03-23	7.06	7.06	6.88	7.00	30400
1995-03-24	6.88	7.00	6.88	7.00	108400
1995-03-27	7.00	7.00	6.81	6.91	195200
1995-03-28	6.81	7.00	6.81	6.91	30400
1995-03-29	7.00	7.00	6.94	7.00	48400
1995-03-30	6.94	7.19	6.94	7.06	258000
1995-03-31	7.06	7.19	7.06	7.19	111200
1995-04-03	7.13	7.44	7.13	7.25	394400
1995-04-04	7.25	7.33	7.25	7.25	115600
1995-04-05	7.25	7.31	7.19	7.25	46400
1995-04-06	7.13	7.25	7.06	7.13	142000
1995-04-07	7.25	7.31	7.13	7.19	26000
1995-04-10	7.13	7.31	7.13	7.31	11600
1995-04-11	7.31	7.31	7.13	7.25	62800
1995-04-12	7.31	7.38	7.25	7.25	28800
1995-04-13	7.25	7.25	7.25	7.25	1600
1995-04-17	7.25	7.41	7.25	7.25	96800
1995-04-18	7.38	7.38	7.19	7.38	51200
1995-04-19	7.19	7.38	7.19	7.38	42400
1995-04-20	7.38	7.38	7.25	7.31	53600
1995-04-21	7.31	7.31	7.25	7.31	138400
1995-04-24	7.28	7.28	7.25	7.25	2000
1995-04-25	7.25	7.38	7.25	7.38	800
1995-04-26	7.38	7.38	7.25	7.25	98800
1995-04-27	7.25	7.38	7.25	7.38	144000
1995-04-28	7.28	7.28	7.28	7.28	14000
1995-05-01	7.31	7.38	7.25	7.25	29600
1995-05-02	7.25	7.31	7.16	7.25	41600
1995-05-03	7.25	7.25	7.06	7.06	1600
1995-05-04	7.13	7.28	7.13	7.13	54800
1995-05-05	7.13	7.38	7.13	7.34	240000
1995-05-08	7.38	7.38	7.19	7.25	32400
1995-05-09	7.31	7.44	7.31	7.31	71600
1995-05-10	7.31	7.50	7.31	7.38	26800
1995-05-11	7.50	7.50	7.25	7.25	129600
1995-05-12	7.25	7.38	7.25	7.25	16000
1995-05-15	7.19	7.38	7.19	7.38	33200
1995-05-16	7.28	7.38	7.19	7.31	57200
1995-05-17	7.19	7.38	7.19	7.38	2400
1995-05-18	7.19	7.38	7.19	7.31	5200
1995-05-19	7.31	7.31	7.19	7.19	31200
1995-05-22	7.13	7.25	7.13	7.13	8000
1995-05-23	7.13	7.31	7.13	7.25	439600
1995-05-24	7.31	7.31	7.25	7.30	142800
1995-05-25	7.31	7.34	7.25	7.31	98800
1995-05-26	7.25	7.34	7.25	7.31	16800
1995-05-30	7.25	7.38	7.25	7.31	19200
1995-05-31	7.31	7.38	7.31	7.31	86800
1995-06-01	7.34	7.44	7.31	7.34	55200
1995-06-02	7.31	7.31	7.31	7.31	2400
1995-06-05	7.44	7.44	7.31	7.31	2800
1995-06-06	7.31	7.88	7.31	7.88	441600
1995-06-07	7.81	8.00	7.81	8.00	278800
1995-06-08	7.94	8.19	7.94	8.13	969600
1995-06-09	8.06	8.13	8.00	8.06	235200
1995-06-12	8.00	8.06	7.94	7.94	112400
1995-06-13	7.94	8.00	7.94	7.94	48800
1995-06-14	7.94	8.06	7.94	8.00	20400
1995-06-15	7.94	8.00	7.94	8.00	506800
1995-06-16	8.00	8.06	7.94	8.06	39200
1995-06-19	8.06	8.25	7.94	8.19	107600
1995-06-20	8.13	8.25	8.13	8.19	232000
1995-06-21	8.13	8.19	8.13	8.19	5200
1995-06-22	8.25	8.31	8.13	8.13	66400
1995-06-23	8.13	8.31	8.13	8.25	607200
1995-06-26	8.31	8.38	8.19	8.19	231600
1995-06-27	8.25	8.25	8.13	8.22	145600
1995-06-28	8.19	8.25	8.19	8.23	155200
1995-06-29	8.19	8.19	8.13	8.13	10800
1995-06-30	8.25	8.25	8.19	8.25	9600
1995-07-03	8.25	8.25	8.13	8.19	38400
1995-07-05	8.13	8.25	8.13	8.22	178800
1995-07-06	8.31	8.38	8.19	8.25	523600
1995-07-07	8.38	8.38	8.28	8.31	279600
1995-07-10	8.31	8.44	8.25	8.31	224000
1995-07-11	8.44	8.44	8.31	8.31	4400
1995-07-12	8.25	8.44	8.25	8.44	104800
1995-07-13	8.36	8.44	8.28	8.28	146000
1995-07-14	8.28	8.36	8.28	8.28	140000
1995-07-17	8.31	8.44	8.28	8.44	6000
1995-07-18	8.25	8.31	8.25	8.25	10000
1995-07-19	8.25	8.31	8.19	8.19	47200
1995-07-20	8.06	8.22	8.06	8.13	25200
1995-07-21	8.19	8.19	7.75	7.88	124000
1995-07-24	7.88	7.88	7.75	7.81	99200
1995-07-25	7.88	7.88	7.75	7.75	156800
1995-07-26	7.75	7.81	7.75	7.77	166800
1995-07-27	7.75	7.81	7.75	7.75	36000
1995-07-28	7.75	7.78	7.75	7.78	6400
1995-07-31	7.75	7.84	7.75	7.75	19600
1995-08-01	7.78	7.81	7.69	7.81	80400
1995-08-02	7.69	7.88	7.69	7.88	72800
1995-08-03	7.88	7.94	7.81	7.88	125200
1995-08-04	7.84	7.94	7.84	7.94	160800
1995-08-07	7.84	7.94	7.84	7.88	5600
1995-08-08	8.00	8.03	7.94	8.03	32000
1995-08-09	7.94	7.94	7.94	7.94	400
1995-08-10	8.13	8.13	7.94	8.13	22800
1995-08-11	7.94	8.25	7.94	8.25	74800
1995-08-14	8.06	8.19	8.06	8.06	31600
1995-08-15	8.06	8.13	8.06	8.06	17600
1995-08-16	8.19	8.25	8.06	8.25	10000
1995-08-17	8.09	8.16	8.06	8.06	11600
1995-08-18	8.25	8.25	8.06	8.13	21600
1995-08-21	8.06	8.25	8.06	8.25	44000
1995-08-22	8.25	8.25	8.06	8.13	53600
1995-08-23	8.25	8.25	7.97	8.19	414400
1995-08-24	8.22	8.25	8.13	8.19	87200
1995-08-28	8.19	8.44	8.19	8.41	202000
1995-08-29	8.31	8.56	8.31	8.53	91200
1995-08-30	8.44	8.88	8.44	8.63	368000
1995-08-31	8.63	8.69	8.56	8.56	442000
1995-09-01	8.56	8.69	8.56	8.56	1721600
1995-09-05	8.56	8.63	8.50	8.56	36800
1995-09-06	8.53	8.63	8.53	8.63	8800
1995-09-07	8.56	8.56	8.44	8.53	317600
1995-09-08	8.56	8.63	8.50	8.56	152000
1995-09-11	8.56	8.59	8.56	8.59	45600
1995-09-12	8.56	8.56	8.44	8.55	176000
1995-09-13	8.50	8.69	8.50	8.63	380400
1995-09-14	8.69	9.06	8.56	9.00	480400
1995-09-15	8.88	9.00	8.88	8.94	71200
1995-09-18	8.94	9.19	8.91	9.19	209200
1995-09-19	9.13	9.25	9.09	9.25	70800
1995-09-20	9.25	9.25	9.06	9.19	158800
1995-09-21	9.06	9.19	9.06	9.09	61200
1995-09-22	9.19	9.19	9.00	9.09	70400
1995-09-25	9.00	9.06	9.00	9.06	22400
1995-09-26	9.00	9.13	9.00	9.09	6000
1995-09-27	9.00	9.13	9.00	9.06	222400
1995-09-28	9.00	9.06	8.94	9.00	292800
1995-09-29	8.94	9.13	8.94	9.13	129600
1995-10-02	9.00	9.19	9.00	9.00	104000
1995-10-03	9.00	9.28	9.00	9.13	112400
1995-10-04	9.13	9.31	9.06	9.19	190000
1995-10-05	9.06	9.19	9.06	9.06	30000
1995-10-06	9.19	9.19	9.06	9.19	90000
1995-10-09	9.19	9.19	9.06	9.19	52400
1995-10-10	9.00	9.00	8.94	8.94	29600
1995-10-11	9.00	9.13	9.00	9.06	82000
1995-10-12	9.06	9.09	9.00	9.09	8400
1995-10-13	9.09	9.19	9.09	9.19	4000
1995-10-16	9.09	9.09	9.03	9.03	56400
1995-10-17	9.13	9.13	9.00	9.00	14000
1995-10-18	9.13	9.13	9.00	9.13	17600
1995-10-19	9.03	9.03	9.03	9.03	8000
1995-10-20	9.00	9.06	9.00	9.06	8400
1995-10-23	9.13	9.13	9.00	9.00	2000
1995-10-24	9.00	9.06	9.00	9.06	1600
1995-10-25	9.00	9.13	9.00	9.13	15200
1995-10-26	9.00	9.06	9.00	9.02	158800
1995-10-27	9.00	9.06	9.00	9.00	273600
1995-10-30	9.00	9.06	9.00	9.03	226000
1995-10-31	9.03	9.31	9.00	9.31	542000
1995-11-01	9.25	9.59	9.25	9.50	477600
1995-11-02	9.50	9.56	9.38	9.47	142400
1995-11-03	9.44	9.44	9.38	9.40	61200
1995-11-06	9.44	9.44	9.31	9.38	56400
1995-11-07	9.38	9.38	9.25	9.38	193600
1995-11-08	9.44	9.59	9.38	9.44	251600
1995-11-09	9.56	9.56	9.44	9.44	18000
1995-11-10	9.50	9.50	9.38	9.38	8800
1995-11-13	9.38	9.44	9.38	9.41	10800
1995-11-14	9.56	9.56	9.38	9.38	12400
1995-11-15	9.38	9.41	9.38	9.41	63600
1995-11-16	9.41	9.44	9.38	9.38	44800
1995-11-17	9.38	9.50	9.38	9.50	250800
1995-11-20	9.38	9.50	9.38	9.38	18400
1995-11-21	9.50	9.50	9.38	9.47	22400
1995-11-22	9.50	9.50	9.38	9.44	37200
1995-11-24	9.38	9.38	9.38	9.38	20400
1995-11-27	9.50	9.50	9.38	9.50	76000
1995-11-28	9.50	9.50	9.38	9.44	58800
1995-11-29	9.50	9.56	9.44	9.56	203600
1995-11-30	9.44	9.50	9.38	9.50	141200
1995-12-01	9.38	9.44	9.38	9.38	30000
1995-12-04	9.38	9.50	9.38	9.38	11200
1995-12-05	9.50	9.50	9.38	9.50	352800
1995-12-06	9.50	9.50	9.41	9.47	46000
1995-12-07	9.50	9.53	9.44	9.53	110000
1995-12-08	9.56	9.56	9.47	9.56	257600
1995-12-11	9.56	9.56	9.47	9.47	2000
1995-12-12	9.53	9.53	9.44	9.44	16400
1995-12-13	9.50	9.56	9.44	9.44	30400
1995-12-14	9.44	9.56	9.44	9.47	46800
1995-12-15	9.53	9.53	9.44	9.44	29600
1995-12-18	9.44	9.47	9.38	9.38	20000
1995-12-19	9.45	9.53	9.45	9.50	52000
1995-12-20	9.45	9.53	9.38	9.44	102400
1995-12-21	9.38	9.50	9.38	9.44	64400
1995-12-22	9.44	9.50	9.38	9.38	31200
1995-12-26	9.38	9.50	9.38	9.38	26400
1995-12-27	9.44	9.50	9.38	9.38	304800
1995-12-28	9.38	9.38	8.94	9.00	342000
1995-12-29	9.13	9.19	8.88	8.88	428800
1996-01-02	8.88	9.06	8.88	9.06	598800
1996-01-03	8.94	9.06	8.88	8.88	86000
1996-01-04	8.88	9.00	8.56	8.75	136400
1996-01-05	8.56	8.88	8.56	8.88	225200
1996-01-08	8.78	8.88	8.78	8.78	11200
1996-01-09	8.81	8.88	8.75	8.88	127200
1996-01-10	8.69	8.81	8.56	8.56	475600
1996-01-11	8.56	8.69	8.56	8.69	204800
1996-01-12	8.69	8.75	8.63	8.69	100800
1996-01-15	8.69	8.75	8.69	8.69	76800
1996-01-16	8.81	8.97	8.81	8.86	63200
1996-01-17	8.88	9.19	8.88	9.13	187200
1996-01-18	9.13	9.38	9.06	9.28	246400
1996-01-19	9.38	9.38	9.19	9.25	71200
1996-01-22	9.19	9.31	9.19	9.25	16000
1996-01-23	9.19	9.38	9.19	9.25	24000
1996-01-24	9.25	9.38	9.25	9.25	46800
1996-01-25	9.25	9.25	9.06	9.22	116000
1996-01-26	9.13	9.19	9.06	9.06	43200
1996-01-29	9.06	9.25	9.06	9.06	20800
1996-01-30	9.25	9.31	9.06	9.25	105200
1996-01-31	9.31	9.31	9.28	9.28	9600
1996-02-01	9.19	9.63	9.19	9.63	154000
1996-02-02	9.63	9.69	9.44	9.63	204000
1996-02-05	9.50	9.63	9.44	9.44	156400
1996-02-06	9.38	9.56	9.38	9.50	55200
1996-02-07	9.47	9.50	9.38	9.38	70400
1996-02-08	9.44	9.44	9.38	9.44	204400
1996-02-09	9.41	9.44	9.38	9.44	68800
1996-02-12	9.44	9.44	9.31	9.31	366000
1996-02-13	9.19	9.31	9.19	9.19	13600
1996-02-14	9.19	9.31	9.19	9.31	9600
1996-02-15	9.19	9.22	9.19	9.22	356400
1996-02-16	9.31	9.44	9.19	9.38	89200
1996-02-20	9.31	9.44	9.28	9.31	86000
1996-02-21	9.25	9.38	9.25	9.28	36400
1996-02-22	9.38	9.38	9.19	9.38	460800
1996-02-23	9.19	9.38	9.19	9.38	58400
1996-02-26	9.19	9.38	9.19	9.19	59200
1996-02-27	9.19	9.31	9.19	9.22	64400
1996-02-28	9.19	9.31	9.19	9.19	35200
1996-02-29	9.25	9.31	9.13	9.31	113200
1996-03-01	9.17	9.31	9.00	9.13	246800
1996-03-04	9.00	9.13	9.00	9.06	170000
1996-03-05	9.06	9.13	9.00	9.13	106000
1996-03-06	9.13	9.13	9.00	9.06	348400
1996-03-07	9.00	9.13	9.00	9.00	26800
1996-03-08	8.88	9.00	8.88	8.91	16400
1996-03-11	9.00	9.00	8.75	8.91	154000
1996-03-12	8.94	9.00	8.81	9.00	116000
1996-03-13	8.84	9.00	8.81	9.00	340000
1996-03-14	9.00	9.06	8.81	9.06	125200
1996-03-15	8.94	9.06	8.81	8.81	57600
1996-03-18	8.88	8.94	8.81	8.81	49600
1996-03-19	8.94	8.94	8.81	8.84	94000
1996-03-20	8.81	8.94	8.81	8.94	116000
1996-03-21	8.94	8.94	8.81	8.88	112800
1996-03-22	8.88	8.94	8.84	8.94	78800
1996-03-25	8.81	9.00	8.81	9.00	15600
1996-03-26	8.91	9.00	8.81	8.88	15200
1996-03-27	8.81	9.00	8.81	9.00	25600
1996-03-28	9.00	9.13	8.81	9.06	154000
1996-03-29	9.06	9.06	8.81	9.00	99600
1996-04-01	8.97	9.00	8.88	8.97	113600
1996-04-02	8.88	9.00	8.88	8.94	21600
1996-04-03	8.94	9.00	8.88	8.94	69600
1996-04-04	9.00	9.00	8.88	9.00	24000
1996-04-08	8.88	8.94	8.75	8.81	140800
1996-04-09	8.81	8.81	8.69	8.72	76400
1996-04-10	8.69	8.69	8.31	8.44	482800
1996-04-11	8.44	8.44	8.25	8.25	112000
1996-04-12	8.38	8.38	8.25	8.28	260800
1996-04-15	8.25	8.38	8.25	8.38	61600
1996-04-16	8.38	8.44	8.31	8.44	53200
1996-04-17	8.31	8.44	8.25	8.28	31600
1996-04-18	8.25	8.38	8.11	8.16	138000
1996-04-19	8.16	8.16	7.75	8.09	415200
1996-04-22	8.13	8.13	8.00	8.06	176000
1996-04-23	8.00	8.13	8.00	8.13	23600
1996-04-24	8.13	8.13	8.00	8.13	90400
1996-04-25	8.13	8.13	7.88	8.00	272400
1996-04-26	7.91	8.00	7.88	8.00	89600
1996-04-29	7.94	7.94	7.81	7.94	60800
1996-04-30	7.88	7.94	7.83	7.84	331600
1996-05-01	7.94	7.94	7.81	7.83	581600
1996-05-02	7.78	7.81	7.75	7.81	512800
1996-05-03	7.94	7.94	7.75	7.88	157200
1996-05-06	7.88	7.88	7.75	7.81	197600
1996-05-07	7.88	7.88	7.78	7.88	31600
1996-05-08	7.88	7.88	7.75	7.81	33600
1996-05-09	7.88	7.88	7.75	7.88	100400
1996-05-10	7.88	8.06	7.81	8.06	128000
1996-05-13	8.06	8.13	8.00	8.09	46000
1996-05-14	8.06	8.31	8.06	8.25	198000
1996-05-15	8.25	8.28	8.13	8.19	85600
1996-05-16	8.13	8.19	8.00	8.03	167600
1996-05-17	8.06	8.06	7.94	7.97	144400
1996-05-20	8.03	8.06	7.94	8.03	56000
1996-05-21	8.00	8.06	7.88	7.94	180800
1996-05-22	7.94	7.94	7.81	7.88	43200
1996-05-23	7.88	7.88	7.75	7.88	76000
1996-05-24	7.88	8.00	7.75	7.94	203200
1996-05-28	7.81	7.94	7.75	7.88	133200
1996-05-29	7.94	7.94	7.88	7.94	24400
1996-05-30	7.94	8.06	7.91	7.94	100400
1996-05-31	8.00	8.06	7.94	7.94	138800
1996-06-03	7.94	8.06	7.94	8.06	46400
1996-06-04	8.06	8.31	8.06	8.25	124000
1996-06-05	8.31	8.44	8.25	8.31	123200
1996-06-06	8.25	8.38	8.25	8.38	12000
1996-06-07	8.13	8.25	8.13	8.22	108800
1996-06-10	8.19	8.38	8.19	8.19	175200
1996-06-11	8.19	8.31	8.19	8.19	9600
1996-06-12	8.19	8.31	8.13	8.13	34400
1996-06-13	8.06	8.25	8.06	8.25	17600
1996-06-14	8.06	8.25	8.06	8.25	33200
1996-06-17	8.06	8.16	8.06	8.06	10000
1996-06-18	8.16	8.25	8.06	8.25	45200
1996-06-19	8.22	8.25	8.06	8.06	350800
1996-06-20	8.06	8.13	8.00	8.02	16400
1996-06-21	8.13	8.13	8.00	8.13	33200
1996-06-24	8.13	8.38	8.13	8.38	78000
1996-06-25	8.38	8.38	8.06	8.13	147600
1996-06-26	8.19	8.19	8.06	8.06	57600
1996-06-27	8.22	8.31	8.06	8.19	119200
1996-06-28	8.13	8.25	8.13	8.13	88400
1996-07-01	8.13	8.31	8.13	8.31	56400
1996-07-02	8.31	8.31	8.13	8.13	11200
1996-07-03	8.31	8.31	8.13	8.31	24800
1996-07-05	8.19	8.25	8.19	8.22	19600
1996-07-08	8.19	8.25	8.13	8.25	21600
1996-07-09	8.13	8.25	8.13	8.25	76400
1996-07-10	8.16	8.22	8.06	8.19	83600
1996-07-11	8.06	8.25	8.06	8.06	30800
1996-07-12	8.06	8.19	8.06	8.19	20800
1996-07-15	8.19	8.19	8.19	8.19	12000
1996-07-16	8.00	8.25	8.00	8.19	100800
1996-07-17	8.22	8.31	8.13	8.31	86800
1996-07-18	8.22	8.31	8.13	8.22	93600
1996-07-19	8.13	8.31	8.13	8.31	27600
1996-07-22	8.13	8.31	8.13	8.20	34800
1996-07-23	8.25	8.25	8.13	8.13	20800
1996-07-24	8.13	8.13	7.88	7.88	58400
1996-07-25	7.97	8.06	7.97	7.97	56800
1996-07-26	8.06	8.06	7.80	7.81	73200
1996-07-29	7.94	7.94	7.75	7.88	25200
1996-07-30	7.88	8.25	7.88	8.13	156800
1996-07-31	8.19	8.19	8.00	8.09	43200
1996-08-01	8.19	8.19	8.06	8.06	82400
1996-08-02	8.19	8.19	8.00	8.00	47600
1996-08-05	8.19	8.19	8.00	8.00	72400
1996-08-06	8.19	8.19	8.00	8.09	43600
1996-08-07	8.19	8.19	8.00	8.13	63600
1996-08-08	8.00	8.19	8.00	8.03	46400
1996-08-09	8.09	8.19	8.00	8.19	54000
1996-08-12	8.09	8.19	8.06	8.16	60800
1996-08-13	8.09	8.19	8.00	8.19	49200
1996-08-14	8.19	8.19	8.00	8.09	23200
1996-08-15	8.00	8.19	8.00	8.19	26800
1996-08-16	8.09	8.19	8.00	8.16	17200
1996-08-19	8.19	8.19	8.00	8.19	36800
1996-08-20	8.00	8.25	8.00	8.13	500400
1996-08-21	8.13	8.25	8.13	8.25	47600
1996-08-22	8.13	8.25	8.06	8.19	100400
1996-08-23	8.19	8.19	8.06	8.06	232800
1996-08-26	8.19	8.19	8.06	8.13	128400
1996-08-27	8.13	8.19	8.06	8.06	106400
1996-08-28	8.13	8.19	8.06	8.13	115600
1996-08-29	8.19	8.19	8.06	8.19	109200
1996-08-30	8.06	8.19	8.06	8.06	24000
1996-09-03	8.13	8.13	8.06	8.13	40400
1996-09-04	8.19	8.19	8.13	8.16	44400
1996-09-05	8.06	8.19	8.06	8.13	65600
1996-09-06	8.06	8.19	8.06	8.16	30000
1996-09-09	8.19	8.19	8.06	8.09	111200
1996-09-10	8.19	8.19	8.06	8.19	28400
1996-09-11	8.17	8.19	8.06	8.19	8000
1996-09-12	8.19	8.19	8.06	8.06	26800
1996-09-13	8.19	8.19	8.06	8.19	58000
1996-09-16	8.13	8.25	8.13	8.25	206000
1996-09-17	8.25	8.25	8.19	8.25	139600
1996-09-18	8.25	8.38	8.19	8.19	98000
1996-09-19	8.38	8.38	8.19	8.31	65200
1996-09-20	8.19	8.31	8.19	8.31	78000
1996-09-23	8.19	8.31	8.19	8.25	25600
1996-09-24	8.19	8.31	8.19	8.31	22800
1996-09-25	8.38	8.38	8.25	8.25	101200
1996-09-26	8.38	8.38	8.25	8.31	227200
1996-09-27	8.38	8.38	8.25	8.28	57200
1996-09-30	8.38	8.50	8.30	8.38	186800
1996-10-01	8.44	8.50	8.31	8.38	123600
1996-10-02	8.31	8.44	8.31	8.44	37600
1996-10-03	8.44	8.44	8.31	8.44	46400
1996-10-04	8.31	8.50	8.31	8.50	22800
1996-10-07	8.44	8.44	8.31	8.44	102800
1996-10-08	8.44	8.44	8.31	8.31	44800
1996-10-09	8.44	8.44	8.31	8.31	107200
1996-10-10	8.44	8.56	8.31	8.56	148800
1996-10-11	8.50	8.69	8.50	8.63	88000
1996-10-14	8.56	8.72	8.56	8.63	30400
1996-10-15	8.69	8.75	8.63	8.63	64400
1996-10-16	8.63	8.75	8.63	8.63	8800
1996-10-17	8.69	8.84	8.63	8.75	138000
1996-10-18	8.72	8.88	8.72	8.88	13600
1996-10-21	8.72	8.84	8.72	8.78	25200
1996-10-22	8.75	8.84	8.72	8.84	40000
1996-10-23	8.84	8.91	8.80	8.86	72800
1996-10-24	8.94	8.94	8.81	8.88	68000
1996-10-25	8.88	8.88	8.75	8.78	35600
1996-10-28	8.75	8.88	8.75	8.81	55600
1996-10-29	8.81	8.88	8.75	8.88	59600
1996-10-30	8.78	8.88	8.78	8.78	36000
1996-10-31	8.78	8.88	8.50	8.56	505600
1996-11-01	8.56	8.56	8.47	8.56	76400
1996-11-04	8.56	8.56	8.44	8.56	118800
1996-11-05	8.56	8.56	8.44	8.56	103200
1996-11-06	8.56	8.69	8.44	8.50	156800
1996-11-07	8.56	8.56	8.31	8.44	166800
1996-11-08	8.44	8.56	8.33	8.44	709600
1996-11-11	8.53	8.53	8.39	8.39	51600
1996-11-12	8.53	8.53	8.38	8.38	35600
1996-11-13	8.53	8.53	8.38	8.47	134000
1996-11-14	8.41	8.53	8.41	8.50	105200
1996-11-15	8.47	8.53	8.41	8.41	151200
1996-11-18	8.53	8.53	8.41	8.50	45600
1996-11-19	8.41	8.50	8.41	8.44	213600
1996-11-20	8.50	8.56	8.44	8.44	699600
1996-11-21	8.56	8.56	8.44	8.56	52000
1996-11-22	8.44	8.56	8.44	8.44	162800
1996-11-25	8.50	8.50	8.38	8.38	56800
1996-11-26	8.38	8.56	8.38	8.53	161200
1996-11-27	8.56	8.69	8.44	8.50	119200
1996-11-29	8.63	8.63	8.44	8.44	8400
1996-12-02	8.63	8.75	8.44	8.69	322400
1996-12-03	8.75	9.06	8.75	8.81	242400
1996-12-04	8.81	8.94	8.69	8.81	132800
1996-12-05	8.81	8.97	8.78	8.94	2968400
1996-12-06	8.75	9.06	8.75	8.98	162000
1996-12-09	9.13	9.13	8.94	9.13	72800
1996-12-10	9.13	9.50	9.06	9.31	162400
1996-12-11	9.25	9.56	9.25	9.44	238400
1996-12-12	9.63	9.63	9.44	9.50	38000
1996-12-13	9.47	9.63	9.44	9.63	55200
1996-12-16	9.63	9.63	9.50	9.50	42000
1996-12-17	9.38	9.50	9.38	9.50	47600
1996-12-18	9.44	9.63	9.44	9.53	23600
1996-12-19	9.47	9.56	9.44	9.56	97600
1996-12-20	9.53	9.58	9.50	9.58	104400
1996-12-23	9.56	9.63	9.50	9.50	27600
1996-12-24	9.50	9.63	9.50	9.59	22800
1996-12-26	9.63	9.69	9.56	9.63	63200
1996-12-27	9.56	9.63	9.56	9.63	16000
1996-12-30	9.56	9.69	9.56	9.56	28400
1996-12-31	9.69	9.69	9.47	9.50	204400
1997-01-02	9.56	9.56	9.25	9.38	82800
1997-01-03	9.38	9.44	9.31	9.44	32800
1997-01-06	9.44	9.44	9.25	9.25	58000
1997-01-07	9.25	9.31	9.25	9.25	33600
1997-01-08	9.38	9.38	9.25	9.38	26000
1997-01-09	9.25	9.38	9.25	9.25	172800
1997-01-10	9.19	9.31	9.19	9.31	48800
1997-01-13	9.31	9.38	9.25	9.25	14800
1997-01-14	9.31	9.44	9.31	9.31	31600
1997-01-15	9.31	9.44	9.31	9.31	20400
1997-01-16	9.44	9.44	9.44	9.44	32000
1997-01-17	9.31	9.44	9.31	9.44	29200
1997-01-20	9.31	9.44	9.31	9.34	22000
1997-01-21	9.34	9.44	9.31	9.44	22000
1997-01-22	9.44	9.44	9.25	9.38	30000
1997-01-23	9.38	9.38	9.22	9.25	109200
1997-01-24	9.19	9.28	9.16	9.25	58000
1997-01-27	9.16	9.50	9.16	9.41	258800
1997-01-28	9.44	9.56	9.38	9.56	209600
1997-01-29	9.59	9.63	9.50	9.50	80400
1997-01-30	9.63	10.19	9.50	10.19	380400
1997-01-31	10.25	10.25	10.13	10.25	51200
1997-02-03	10.13	10.41	10.13	10.38	100400
1997-02-04	10.38	10.81	10.19	10.56	252800
1997-02-05	10.63	10.63	10.19	10.38	84000
1997-02-06	10.38	10.38	10.19	10.38	47600
1997-02-07	10.19	10.50	10.19	10.31	54000
1997-02-10	10.38	10.88	10.38	10.59	176400
1997-02-11	10.69	10.75	10.50	10.63	249200
1997-02-12	10.53	10.58	10.38	10.50	92800
1997-02-13	10.50	10.59	10.34	10.34	107200
1997-02-14	10.38	10.44	10.25	10.44	46800
1997-02-18	10.38	10.64	10.38	10.50	126800
1997-02-19	10.56	10.56	10.31	10.44	53200
1997-02-20	10.31	10.50	10.31	10.31	20800
1997-02-21	10.44	10.50	10.31	10.50	14000
1997-02-24	10.38	10.50	10.33	10.50	44800
1997-02-25	10.34	10.50	10.34	10.34	31600
1997-02-26	10.34	10.50	10.31	10.42	9200
1997-02-27	10.31	10.50	10.31	10.38	104800
1997-02-28	10.34	10.59	10.34	10.50	64800
1997-03-03	10.44	10.50	10.31	10.38	334800
1997-03-04	10.38	10.44	10.31	10.44	51200
1997-03-05	10.38	10.50	10.31	10.44	38800
1997-03-06	10.31	10.44	10.31	10.38	87600
1997-03-07	10.50	10.50	10.25	10.34	357200
1997-03-10	10.25	10.44	10.25	10.28	137200
1997-03-11	10.28	10.50	10.28	10.38	186000
1997-03-12	10.50	10.50	10.38	10.47	262000
1997-03-13	10.38	10.50	10.38	10.44	157600
1997-03-14	10.38	10.50	10.38	10.44	138400
1997-03-17	10.44	10.46	10.31	10.38	40400
1997-03-18	10.31	10.44	10.25	10.28	93600
1997-03-19	10.25	10.38	10.25	10.34	170400
1997-03-20	10.25	10.38	10.25	10.38	26000
1997-03-21	10.25	10.38	10.25	10.31	55200
1997-03-24	10.25	10.38	10.25	10.25	90800
1997-03-25	10.28	10.44	10.25	10.44	40800
1997-03-26	10.44	10.50	10.31	10.44	178400
1997-03-27	10.38	10.50	10.31	10.31	88400
1997-03-31	10.31	10.38	10.31	10.38	37200
1997-04-01	10.25	10.50	10.25	10.44	102400
1997-04-02	10.38	10.44	10.31	10.38	154000
1997-04-03	10.31	10.44	10.31	10.38	16800
1997-04-04	10.31	10.38	10.31	10.31	20000
1997-04-07	10.31	10.44	10.31	10.31	20000
1997-04-08	10.31	10.44	10.31	10.41	221200
1997-04-09	10.31	10.44	10.31	10.41	73600
1997-04-10	10.31	10.41	10.25	10.41	10400
1997-04-11	10.22	10.38	10.22	10.31	25200
1997-04-14	10.28	10.34	10.28	10.28	13600
1997-04-15	10.31	10.38	10.31	10.31	8000
1997-04-16	10.38	10.44	10.25	10.44	6400
1997-04-18	10.38	10.44	10.28	10.44	47200
1997-04-21	10.44	10.44	10.31	10.41	7200
1997-04-22	10.28	10.38	10.28	10.31	35200
1997-04-23	10.28	10.28	10.00	10.13	144000
1997-04-24	10.13	10.13	10.00	10.00	30400
1997-04-25	10.13	10.13	9.88	10.06	88000
1997-04-28	10.00	10.13	10.00	10.13	1200
1997-04-29	10.19	10.19	10.03	10.16	12400
1997-04-30	10.16	10.16	10.00	10.06	49600
1997-05-01	10.06	10.19	10.06	10.13	25200
1997-05-02	10.06	10.75	10.06	10.69	256400
1997-05-05	10.75	10.75	10.63	10.72	41200
1997-05-06	10.63	10.94	10.63	10.94	73200
1997-05-07	11.00	11.25	11.00	11.22	189200
1997-05-08	11.22	11.22	11.03	11.19	6400
1997-05-09	11.03	11.13	10.88	10.88	49600
1997-05-12	10.88	11.00	10.88	10.94	5600
1997-05-13	11.00	11.00	10.88	10.97	34800
1997-05-14	11.00	11.13	10.88	10.94	20800
1997-05-15	10.91	10.91	10.91	10.91	5200
1997-05-16	11.09	11.13	10.88	10.94	110000
1997-05-19	10.88	11.13	10.88	10.88	24000
1997-05-20	10.88	11.09	10.88	11.09	2400
1997-05-21	11.13	11.16	10.94	11.00	9200
1997-05-22	11.02	11.16	10.94	10.94	4800
1997-05-23	11.13	11.13	11.00	11.08	13600
1997-05-27	10.94	11.38	10.94	11.19	96800
1997-05-28	11.19	11.34	11.19	11.34	11200
1997-05-29	11.19	11.34	11.09	11.25	67200
1997-05-30	11.06	11.16	11.06	11.06	10400
1997-06-02	11.06	11.16	11.00	11.06	123600
1997-06-03	11.00	11.16	10.97	11.16	9600
1997-06-04	11.19	11.28	10.97	11.25	56400
1997-06-05	11.28	11.50	11.13	11.47	150000
1997-06-06	11.34	11.47	11.25	11.41	134000
1997-06-09	11.41	11.41	11.25	11.38	192400
1997-06-10	11.44	11.44	11.16	11.16	97600
1997-06-11	11.28	11.28	11.16	11.28	90000
1997-06-12	11.28	11.31	11.16	11.25	54400
1997-06-13	11.38	11.38	11.16	11.38	26800
1997-06-16	11.19	11.38	11.16	11.38	82400
1997-06-17	11.16	11.47	11.16	11.39	119200
1997-06-18	11.25	11.72	11.25	11.69	83200
1997-06-19	11.72	11.88	11.56	11.88	283600
1997-06-20	11.91	12.16	11.69	12.00	174000
1997-06-23	12.13	12.13	11.88	11.92	87600
1997-06-24	11.84	12.19	11.84	12.19	112800
1997-06-25	11.97	12.28	11.97	12.06	207200
1997-06-26	12.13	12.28	12.06	12.17	34800
1997-06-27	12.06	12.28	12.03	12.19	60800
1997-06-30	12.03	12.19	12.03	12.11	27600
1997-07-01	12.03	12.16	12.00	12.16	28800
1997-07-02	12.09	12.53	12.09	12.53	101200
1997-07-03	12.56	13.00	12.47	13.00	104800
1997-07-07	12.81	12.94	12.75	12.75	164000
1997-07-08	12.69	12.88	12.69	12.81	54400
1997-07-09	12.72	13.06	12.72	12.88	236400
1997-07-10	12.88	13.06	12.72	12.97	136000
1997-07-11	12.97	12.97	12.81	12.81	15600
1997-07-14	12.81	13.00	12.81	12.91	16400
1997-07-15	12.88	13.06	12.88	13.06	25200
1997-07-16	12.88	13.19	12.88	13.19	51600
1997-07-17	13.06	13.38	13.00	13.16	122400
1997-07-18	13.13	13.50	13.13	13.47	49600
1997-07-21	13.25	13.50	13.25	13.31	84800
1997-07-22	13.25	13.50	13.22	13.25	178400
1997-07-23	13.13	13.19	13.13	13.19	27200
1997-07-24	13.00	13.31	13.00	13.25	61600
1997-07-25	13.31	13.31	13.13	13.22	34000
1997-07-28	13.13	13.31	13.13	13.31	71200
1997-07-29	13.13	13.31	13.13	13.31	38800
1997-07-30	13.28	13.31	13.13	13.31	63600
1997-07-31	13.22	13.31	13.13	13.31	11200
1997-08-01	13.13	13.31	13.13	13.31	22800
1997-08-04	13.31	13.44	13.19	13.25	63600
1997-08-05	13.25	13.44	13.25	13.44	35600
1997-08-06	13.44	13.44	13.25	13.34	29600
1997-08-07	13.44	13.44	13.25	13.25	46000
1997-08-08	13.19	13.38	13.06	13.25	127200
1997-08-11	13.25	13.38	13.16	13.31	47600
1997-08-12	13.16	13.38	13.16	13.22	51600
1997-08-13	13.22	13.38	13.13	13.38	78800
1997-08-14	13.27	13.38	13.16	13.38	42000
1997-08-15	13.16	13.38	13.16	13.38	24000
1997-08-18	13.13	13.38	12.88	12.88	116400
1997-08-19	12.88	13.06	12.63	12.81	86800
1997-08-20	12.63	12.81	12.41	12.59	176000
1997-08-21	12.47	12.72	12.47	12.66	44400
1997-08-22	12.47	12.59	12.19	12.31	88800
1997-08-25	12.19	12.31	11.91	11.94	69600
1997-08-26	11.94	12.00	11.34	11.38	154800
1997-08-27	11.38	11.81	11.38	11.45	213600
1997-08-28	11.52	12.00	11.31	12.00	108000
1997-08-29	11.81	12.31	11.81	12.31	92400
1997-09-02	12.34	13.38	12.19	12.94	385600
1997-09-03	12.94	13.16	12.94	12.94	14000
1997-09-04	12.88	12.91	12.34	12.53	200400
1997-09-05	12.59	12.66	12.38	12.66	47200
1997-09-08	12.38	12.75	12.38	12.72	144400
1997-09-09	12.63	13.00	12.31	12.31	166000
1997-09-10	12.44	12.72	12.31	12.44	67200
1997-09-11	12.44	12.63	12.25	12.25	25200
1997-09-12	12.53	12.63	12.31	12.50	46000
1997-09-15	12.63	12.88	12.56	12.81	183200
1997-09-16	12.81	13.19	12.78	13.19	90800
1997-09-17	13.19	13.34	12.88	13.25	112800
1997-09-18	13.16	13.38	13.00	13.25	108800
1997-09-19	13.19	13.38	13.13	13.38	104800
1997-09-22	13.33	13.50	13.31	13.50	228800
1997-09-23	13.31	13.84	13.31	13.78	439200
1997-09-24	13.75	13.81	13.25	13.38	135200
1997-09-25	13.31	13.50	13.28	13.28	52000
1997-09-26	13.38	13.38	12.88	13.25	231200
1997-09-29	13.20	13.20	12.69	12.81	187200
1997-09-30	12.88	13.00	12.78	12.88	39600
1997-10-01	13.00	13.31	13.00	13.31	84000
1997-10-02	13.19	13.31	13.19	13.25	16800
1997-10-03	13.28	13.38	13.25	13.28	43200
1997-10-06	13.22	13.63	13.22	13.44	138800
1997-10-07	13.44	13.69	13.44	13.69	112800
1997-10-08	13.63	13.69	13.44	13.44	59600
1997-10-09	13.44	13.63	13.38	13.38	48400
1997-10-10	13.38	13.63	13.38	13.63	45600
1997-10-13	13.53	13.63	13.53	13.61	34000
1997-10-14	13.56	13.69	13.56	13.69	24400
1997-10-15	13.44	13.50	13.38	13.50	46800
1997-10-16	13.38	13.63	13.22	13.22	98400
1997-10-17	13.22	13.22	13.03	13.17	150400
1997-10-20	13.16	13.19	13.16	13.16	99200
1997-10-21	13.13	13.25	13.13	13.16	71200
1997-10-22	13.25	13.44	13.19	13.44	23200
1997-10-23	13.19	13.41	13.13	13.22	83200
1997-10-24	13.25	13.38	13.19	13.19	21200
1997-10-27	13.16	13.44	13.06	13.25	147200
1997-10-28	13.00	13.06	12.91	13.03	89200
1997-10-29	13.25	13.63	13.25	13.34	86400
1997-10-30	13.63	13.63	13.31	13.59	51200
1997-10-31	13.59	13.59	13.34	13.53	73600
1997-11-03	13.63	13.75	13.53	13.53	242400
1997-11-04	13.50	13.81	13.50	13.72	164000
1997-11-05	13.91	13.91	13.72	13.91	8800
1997-11-06	13.91	13.91	13.72	13.91	86400
1997-11-07	13.72	13.91	13.72	13.81	62400
1997-11-10	13.72	13.94	13.72	13.84	72800
1997-11-11	13.78	13.94	13.78	13.84	14000
1997-11-12	13.94	13.94	13.78	13.84	120000
1997-11-13	13.75	13.84	13.72	13.81	40400
1997-11-14	13.66	13.81	13.63	13.69	45200
1997-11-17	13.84	13.84	13.66	13.69	65200
1997-11-18	13.81	13.81	13.66	13.78	390000
1997-11-19	13.66	13.81	13.63	13.63	64800
1997-11-20	13.75	13.75	13.36	13.41	113200
1997-11-21	13.34	13.44	12.94	12.97	174400
1997-11-24	13.00	13.00	12.56	12.56	81600
1997-11-25	12.50	12.75	12.44	12.47	53600
1997-11-26	12.56	12.78	12.50	12.53	77600
1997-11-28	12.78	12.78	12.47	12.59	17200
1997-12-01	12.61	12.78	12.47	12.72	135600
1997-12-02	12.88	12.88	12.50	12.88	23400
1997-12-03	12.50	12.88	12.50	12.56	56200
1997-12-04	12.75	12.92	12.56	12.92	58600
1997-12-05	12.81	13.13	12.81	13.09	70200
1997-12-08	13.25	13.38	12.94	13.13	56000
1997-12-09	13.31	13.63	13.16	13.34	104200
1997-12-10	13.50	13.56	13.13	13.44	84400
1997-12-11	13.00	13.38	12.81	13.19	143200
1997-12-12	13.06	13.63	13.00	13.63	60800
1997-12-15	13.38	13.63	13.13	13.50	76400
1997-12-16	13.38	13.75	13.28	13.34	123600
1997-12-17	13.38	13.44	13.25	13.44	28000
1997-12-18	13.44	13.44	12.81	12.81	78000
1997-12-19	12.81	13.13	12.63	12.63	58000
1997-12-22	12.63	13.63	12.50	12.75	101600
1997-12-23	13.19	13.38	12.88	12.88	44600
1997-12-24	13.06	13.50	12.75	13.50	32400
1997-12-26	13.25	13.44	13.00	13.00	5600
1997-12-29	13.50	14.13	13.50	14.06	103000
1997-12-30	14.19	14.19	13.81	13.98	139200
1997-12-31	13.75	14.13	13.50	13.50	50000
1998-01-02	13.50	13.63	12.75	13.31	110600
1998-01-05	13.00	14.00	13.00	14.00	378000
1998-01-06	14.00	14.31	13.81	14.31	385800
1998-01-07	14.31	14.31	13.88	14.03	383200
1998-01-08	13.88	14.06	13.50	13.69	384800
1998-01-09	13.50	14.13	12.81	12.88	102000
1998-01-12	12.25	12.63	11.88	12.38	92000
1998-01-13	12.75	12.88	12.25	12.88	47600
1998-01-14	13.00	13.44	13.00	13.44	112000
1998-01-15	13.50	13.50	13.19	13.42	36800
1998-01-16	13.19	13.63	13.19	13.63	99600
1998-01-20	13.38	13.88	13.38	13.50	51200
1998-01-21	13.75	13.75	12.75	13.25	46000
1998-01-22	12.98	13.22	12.50	12.88	38400
1998-01-23	13.25	13.25	12.38	12.41	51400
1998-01-26	12.75	13.06	12.75	13.00	150000
1998-01-27	12.81	13.00	12.69	12.69	26600
1998-01-28	12.75	13.00	12.75	13.00	65600
1998-01-29	13.06	13.38	12.81	13.38	68000
1998-01-30	13.41	13.50	12.88	13.00	100800
1998-02-02	13.25	13.44	13.16	13.38	38600
1998-02-03	13.50	13.63	13.00	13.38	66600
1998-02-04	13.25	13.56	13.00	13.25	41200
1998-02-05	13.63	13.63	12.75	13.00	68600
1998-02-06	13.25	13.50	13.13	13.22	61600
1998-02-09	13.50	13.50	12.94	13.44	26000
1998-02-10	13.50	13.50	12.88	13.38	77000
1998-02-11	13.50	13.56	13.13	13.56	43200
1998-02-12	13.63	13.63	13.34	13.34	43800
1998-02-13	13.63	13.63	13.19	13.28	54600
1998-02-17	13.38	13.63	13.16	13.30	81400
1998-02-18	13.56	13.63	13.16	13.63	24200
1998-02-19	13.63	13.63	13.16	13.59	39200
1998-02-20	13.56	13.56	13.19	13.47	59200
1998-02-23	13.47	13.63	13.25	13.45	26200
1998-02-24	13.50	13.66	13.38	13.66	206800
1998-02-25	13.75	13.81	13.44	13.66	69200
1998-02-26	13.44	13.88	13.44	13.63	66400
1998-02-27	13.75	13.88	13.38	13.72	39600
1998-03-02	13.31	13.81	13.31	13.78	69200
1998-03-03	13.50	13.88	13.25	13.75	36200
1998-03-04	13.50	13.88	13.38	13.63	83000
1998-03-05	12.88	13.59	12.88	13.44	128600
1998-03-06	13.50	13.69	13.44	13.47	122000
1998-03-09	13.31	13.69	12.88	12.94	120200
1998-03-10	13.56	13.56	13.13	13.25	111600
1998-03-11	13.50	13.56	12.75	12.75	205600
1998-03-12	12.69	13.56	12.69	13.53	140800
1998-03-13	12.94	13.56	12.94	13.56	48000
1998-03-16	13.56	13.56	13.19	13.38	21000
1998-03-17	13.41	13.56	13.25	13.50	45000
1998-03-18	13.38	13.56	13.19	13.31	77200
1998-03-19	13.44	13.56	13.41	13.50	337800
1998-03-20	13.56	13.75	13.22	13.56	124000
1998-03-23	13.44	13.81	13.38	13.63	124800
1998-03-24	13.81	13.81	13.34	13.53	128400
1998-03-25	13.59	13.59	13.38	13.53	122200
1998-03-26	13.53	13.53	13.38	13.53	115400
1998-03-27	13.44	13.53	13.34	13.50	86600
1998-03-30	13.56	13.56	13.25	13.25	80800
1998-03-31	13.50	13.50	13.25	13.44	93200
1998-04-01	13.50	13.59	13.38	13.47	91200
1998-04-02	13.56	13.63	13.41	13.63	67000
1998-04-03	13.38	13.75	13.38	13.63	89800
1998-04-06	13.44	14.00	13.38	13.88	101200
1998-04-07	13.88	14.00	13.56	13.72	164800
1998-04-08	14.00	14.00	13.25	13.25	123600
1998-04-09	13.59	14.19	13.25	14.03	108400
1998-04-13	13.75	14.13	13.63	13.81	80200
1998-04-14	14.00	14.13	13.75	13.94	29200
1998-04-15	13.75	14.13	13.75	14.13	50800
1998-04-16	14.25	14.31	13.88	14.00	25600
1998-04-17	14.31	14.31	13.50	13.91	85600
1998-04-20	13.50	14.06	13.50	13.94	78400
1998-04-21	13.50	14.19	13.50	14.13	86600
1998-04-22	13.91	14.25	13.91	14.13	116400
1998-04-23	14.31	14.63	14.06	14.19	113200
1998-04-24	14.06	14.44	14.00	14.13	31000
1998-04-27	13.63	14.38	13.50	13.59	59000
1998-04-28	14.25	14.25	13.56	13.88	53600
1998-04-29	13.66	14.22	13.63	13.75	83600
1998-04-30	14.13	14.13	13.56	13.75	86400
1998-05-01	13.63	14.25	13.63	13.94	74400
1998-05-04	14.25	14.25	13.63	13.94	81600
1998-05-05	13.81	14.00	13.38	13.38	39600
1998-05-06	13.69	13.69	13.13	13.13	46800
1998-05-07	13.13	13.38	13.13	13.13	37200
1998-05-08	13.13	13.63	13.13	13.38	25600
1998-05-11	13.19	13.41	13.13	13.38	44200
1998-05-12	13.44	13.81	13.31	13.75	38600
1998-05-13	13.59	13.63	13.38	13.44	65000
1998-05-14	13.50	13.56	13.38	13.41	216400
1998-05-15	13.50	13.50	13.31	13.31	66800
1998-05-18	13.31	13.56	13.25	13.56	31400
1998-05-19	13.25	13.56	13.25	13.28	20400
1998-05-20	13.25	13.50	13.25	13.25	29200
1998-05-21	13.31	13.69	13.25	13.66	137000
1998-05-22	13.75	13.75	13.13	13.13	33800
1998-05-26	13.56	13.56	13.13	13.13	202000
1998-05-27	12.75	13.19	12.75	12.81	102600
1998-05-28	13.13	13.19	12.91	12.97	80800
1998-05-29	12.94	13.38	12.88	13.19	41000
1998-06-01	13.19	13.38	12.88	12.97	264000
1998-06-02	13.25	13.38	12.75	12.91	52000
1998-06-03	12.91	12.91	12.63	12.63	11400
1998-06-04	12.63	12.75	12.63	12.66	68800
1998-06-05	12.63	12.75	12.63	12.66	35800
1998-06-08	12.75	13.00	12.73	12.94	22200
1998-06-09	12.63	13.00	12.63	12.81	53000
1998-06-10	12.94	12.94	12.56	12.59	280400
1998-06-11	12.56	13.00	12.00	12.41	95400
1998-06-12	12.22	12.63	12.03	12.59	105000
1998-06-15	12.16	12.38	12.00	12.16	141200
1998-06-16	12.19	12.19	12.00	12.03	251000
1998-06-17	12.19	12.31	12.06	12.06	212000
1998-06-18	12.00	12.11	11.33	11.45	88000
1998-06-19	11.38	11.75	11.38	11.50	47800
1998-06-22	11.75	12.00	11.56	11.78	40200
1998-06-23	11.69	12.06	11.50	11.58	113800
1998-06-24	11.50	11.75	11.50	11.59	145600
1998-06-25	11.56	11.63	11.31	11.44	187800
1998-06-26	11.56	11.56	11.28	11.28	33200
1998-06-29	11.38	11.63	11.38	11.63	115800
1998-06-30	11.63	11.63	11.19	11.20	267200
1998-07-01	11.31	11.97	11.25	11.81	175400
1998-07-02	11.81	11.81	11.44	11.56	186200
1998-07-06	11.69	11.69	11.44	11.44	92600
1998-07-07	11.44	11.56	11.33	11.44	129600
1998-07-08	11.50	11.50	11.38	11.38	133800
1998-07-09	11.47	11.47	11.34	11.41	96000
1998-07-10	11.31	11.38	11.25	11.28	39000
1998-07-13	11.44	11.50	11.25	11.45	84000
1998-07-14	11.50	11.50	11.31	11.47	234000
1998-07-15	11.34	11.38	11.28	11.38	565600
1998-07-16	11.44	11.44	11.25	11.30	32200
1998-07-17	11.25	11.38	10.94	10.94	109200
1998-07-20	11.09	11.25	10.75	10.91	88200
1998-07-21	10.75	11.38	10.75	11.13	48800
1998-07-22	10.88	11.25	10.88	10.98	64600
1998-07-23	11.25	11.25	10.94	10.98	90400
1998-07-24	11.25	11.38	10.75	10.75	84800
1998-07-27	10.91	10.91	10.56	10.84	24200
1998-07-28	10.50	10.75	10.00	10.50	89800
1998-07-29	10.00	10.50	9.25	10.44	144200
1998-07-30	10.44	10.88	10.38	10.44	126600
1998-07-31	10.38	10.63	9.63	9.69	124600
1998-08-03	10.06	10.34	9.38	9.69	467000
1998-08-04	9.38	9.69	9.25	9.25	192200
1998-08-05	9.13	9.81	9.13	9.81	110000
1998-08-06	9.81	10.00	9.63	9.63	109200
1998-08-07	10.00	10.38	9.81	10.00	181400
1998-08-10	10.31	10.31	9.84	9.84	45200
1998-08-11	9.75	9.75	9.25	9.38	353800
1998-08-12	9.38	9.56	9.31	9.56	121400
1998-08-13	9.69	9.69	9.31	9.56	1317200
1998-08-14	9.50	9.81	9.50	9.50	57400
1998-08-17	9.50	9.81	9.50	9.69	57800
1998-08-18	9.50	10.00	9.50	10.00	128000
1998-08-19	9.75	10.00	9.75	9.75	202400
1998-08-20	9.75	9.78	9.75	9.75	79000
1998-08-21	9.75	9.78	9.38	9.78	51800
1998-08-24	9.75	10.00	9.69	9.75	68600
1998-08-25	9.69	9.88	9.50	9.50	143600
1998-08-26	9.50	9.53	9.44	9.48	172800
1998-08-27	9.19	9.28	8.91	8.91	117400
1998-08-28	8.88	9.13	8.88	9.03	49000
1998-08-31	9.63	9.63	8.72	8.89	72600
1998-09-01	8.88	9.38	8.88	9.09	105200
1998-09-02	9.00	9.50	9.00	9.38	130400
1998-09-03	9.13	9.50	9.13	9.19	30400
1998-09-04	9.25	9.47	9.16	9.44	73600
1998-09-08	9.63	9.63	9.22	9.56	92400
1998-09-09	9.63	9.63	9.16	9.20	96200
1998-09-10	8.88	9.38	8.88	9.00	90400
1998-09-11	8.94	9.63	8.94	9.59	138400
1998-09-14	9.63	9.63	9.41	9.59	70600
1998-09-15	9.59	9.63	9.41	9.63	132800
1998-09-16	9.44	9.94	9.44	9.44	222600
1998-09-17	9.56	9.56	9.28	9.47	85600
1998-09-18	9.53	9.56	9.44	9.55	122000
1998-09-21	9.31	9.56	9.31	9.56	115800
1998-09-22	9.53	9.75	9.47	9.75	428400
1998-09-23	10.00	10.00	9.50	9.63	461800
1998-09-24	9.56	9.75	9.50	9.63	691800
1998-09-25	9.50	9.63	9.38	9.63	400200
1998-09-28	9.66	9.66	9.53	9.63	62200
1998-09-29	9.56	9.63	9.56	9.63	169000
1998-09-30	9.50	9.66	9.50	9.56	98200
1998-10-01	9.50	9.63	9.47	9.50	209600
1998-10-02	9.50	9.56	9.41	9.50	373200
1998-10-05	9.38	9.59	9.38	9.50	69400
1998-10-06	9.38	9.56	9.38	9.53	80200
1998-10-07	9.56	9.56	9.28	9.53	414400
1998-10-08	9.19	9.19	8.59	8.69	82600
1998-10-09	8.63	8.88	8.34	8.80	90600
1998-10-12	8.88	9.06	8.75	8.88	30600
1998-10-13	8.88	9.25	8.81	9.03	52200
1998-10-14	9.00	9.22	8.94	9.06	805000
1998-10-15	9.06	9.06	9.00	9.06	480000
1998-10-16	8.94	9.06	8.94	9.00	124400
1998-10-19	9.00	9.06	8.94	9.03	271800
1998-10-20	9.00	9.06	8.97	9.00	555600
1998-10-21	8.88	9.03	8.81	9.03	582000
1998-10-22	8.88	9.06	8.88	9.03	248600
1998-10-23	9.00	9.13	8.88	8.94	62800
1998-10-26	9.00	9.03	8.91	9.00	85200
1998-10-27	9.03	9.31	9.00	9.19	160800
1998-10-28	9.09	9.31	9.09	9.28	202000
1998-10-29	9.30	9.30	9.19	9.22	177800
1998-10-30	9.19	9.28	9.06	9.16	69800
1998-11-02	9.19	9.44	9.19	9.38	139000
1998-11-03	9.44	9.50	9.25	9.50	149600
1998-11-04	9.56	9.81	9.50	9.75	166800
1998-11-05	9.44	11.00	9.44	10.75	109000
1998-11-06	10.78	11.44	10.63	11.44	102000
1998-11-09	11.00	11.50	10.63	10.63	115200
1998-11-10	10.63	11.00	10.50	11.00	33000
1998-11-11	11.13	11.19	10.25	10.45	113800
1998-11-12	10.56	10.75	10.50	10.59	71400
1998-11-13	10.61	10.61	10.38	10.38	109600
1998-11-16	10.25	10.28	9.94	10.25	236000
1998-11-17	10.00	10.75	10.00	10.25	146000
1998-11-18	10.19	10.50	10.19	10.19	47200
1998-11-19	10.19	10.44	10.00	10.14	104400
1998-11-20	10.06	10.16	9.94	9.94	46400
1998-11-23	10.16	10.31	9.94	10.06	130200
1998-11-24	9.94	10.25	9.50	9.50	90600
1998-11-25	9.69	9.88	9.25	9.56	105800
1998-11-27	9.44	9.81	9.44	9.53	67400
1998-11-30	9.88	9.88	9.44	9.44	97000
1998-12-01	9.44	9.61	9.44	9.56	113200
1998-12-02	9.69	10.38	9.44	9.69	130800
1998-12-03	9.69	10.00	9.63	9.69	143200
1998-12-04	9.69	10.19	9.69	10.19	144000
1998-12-07	10.00	10.19	9.88	10.06	47400
1998-12-08	10.06	10.19	9.81	9.97	33600
1998-12-09	10.13	10.13	9.88	9.88	58400
1998-12-10	10.00	10.00	9.88	9.88	86200
1998-12-11	9.88	10.00	9.75	9.94	122000
1998-12-14	9.81	10.09	9.81	9.88	60000
1998-12-15	9.88	10.19	9.69	9.72	110400
1998-12-16	9.69	9.94	9.69	9.75	118200
1998-12-17	9.69	10.00	9.69	10.00	58800
1998-12-18	10.06	10.06	9.69	9.75	81600
1998-12-21	9.72	10.13	9.72	10.09	146600
1998-12-22	9.63	10.09	9.63	9.94	76200
1998-12-23	9.84	10.09	9.75	9.91	57000
1998-12-24	10.06	10.06	9.81	9.94	69000
1998-12-28	9.88	10.13	9.88	10.09	72800
1998-12-29	10.00	10.31	10.00	10.25	56000
1998-12-30	10.13	10.38	9.94	10.13	42400
1998-12-31	9.94	10.50	9.94	10.06	104000
1999-01-04	10.47	10.50	9.88	10.50	120000
1999-01-05	10.50	10.69	10.31	10.38	44600
1999-01-06	10.38	10.88	10.38	10.56	1003600
1999-01-07	10.75	10.75	10.13	10.59	53600
1999-01-08	10.69	10.69	10.47	10.63	104400
1999-01-11	10.50	10.63	10.44	10.47	129600
1999-01-12	10.44	10.69	10.44	10.50	54800
1999-01-13	10.25	10.63	10.19	10.63	33800
1999-01-14	10.69	10.69	9.69	9.69	58800
1999-01-15	9.69	10.38	9.69	10.31	99000
1999-01-19	10.31	10.50	9.38	9.88	78000
1999-01-20	9.63	9.88	9.50	9.63	113600
1999-01-21	9.50	9.69	9.44	9.50	96800
1999-01-22	9.25	9.63	9.25	9.63	91600
1999-01-25	9.75	10.38	9.44	9.59	420400
1999-01-26	9.56	9.63	9.38	9.44	126800
1999-01-27	9.56	9.56	9.03	9.03	278600
1999-01-28	9.31	10.13	9.13	9.19	1227400
1999-01-29	9.63	9.63	9.13	9.13	305400
1999-02-01	9.13	9.41	9.13	9.27	136200
1999-02-02	9.13	9.38	9.09	9.13	494200
1999-02-03	9.13	10.00	9.13	9.53	249400
1999-02-04	9.44	9.56	9.06	9.06	72400
1999-02-05	9.13	9.25	8.88	8.88	415000
1999-02-08	9.00	9.31	8.91	9.19	576200
1999-02-09	9.19	9.38	9.09	9.27	331400
1999-02-10	9.19	9.44	9.19	9.22	70600
1999-02-11	9.19	9.44	9.13	9.16	77400
1999-02-12	9.13	9.38	9.13	9.13	145400
1999-02-16	9.13	9.44	9.13	9.34	73800
1999-02-17	9.38	9.44	8.94	9.13	93000
1999-02-18	9.13	9.34	8.94	9.28	83800
1999-02-19	9.47	9.50	9.06	9.06	128400
1999-02-22	9.19	9.50	9.09	9.44	89200
1999-02-23	9.38	9.50	9.19	9.25	56200
1999-02-24	9.44	9.44	8.91	8.91	148200
1999-02-25	8.91	9.38	8.91	9.19	83000
1999-02-26	9.09	9.38	9.09	9.11	84600
1999-03-01	9.00	9.31	9.00	9.31	75600
1999-03-02	9.19	9.38	9.13	9.38	57000
1999-03-03	9.38	9.50	9.13	9.34	114800
1999-03-04	9.25	9.88	9.25	9.63	143800
1999-03-05	9.56	9.88	9.44	9.63	50800
1999-03-08	9.44	9.56	9.25	9.34	70600
1999-03-09	9.19	9.50	9.06	9.44	112800
1999-03-10	9.25	9.44	9.25	9.44	80800
1999-03-11	9.31	9.50	9.31	9.44	100200
1999-03-12	9.44	9.63	9.44	9.50	63600
1999-03-15	9.50	9.63	9.44	9.47	106600
1999-03-16	9.63	9.63	9.31	9.59	177400
1999-03-17	9.31	9.78	9.31	9.78	51200
1999-03-18	9.75	9.94	9.50	9.56	140000
1999-03-19	9.50	9.63	9.38	9.44	127400
1999-03-22	9.38	9.38	9.19	9.22	73400
1999-03-23	9.19	9.22	9.13	9.19	156800
1999-03-24	9.19	9.22	9.03	9.06	106400
1999-03-25	9.03	9.09	8.94	9.02	173800
1999-03-26	9.00	9.25	9.00	9.09	70800
1999-03-29	9.06	9.19	9.06	9.13	99600
1999-03-30	9.13	9.38	9.13	9.25	50000
1999-03-31	8.88	9.06	8.75	8.81	576200
1999-04-01	8.81	9.00	8.81	8.81	58400
1999-04-05	8.81	9.25	8.81	9.25	207600
1999-04-06	8.94	9.22	8.94	9.00	50200
1999-04-07	8.94	9.25	8.94	9.09	172800
1999-04-08	9.03	9.03	8.94	9.00	176800
1999-04-09	9.16	9.16	9.00	9.00	79000
1999-04-12	8.94	9.13	8.91	9.00	317800
1999-04-13	9.00	9.06	9.00	9.03	275200
1999-04-14	9.03	9.06	8.97	9.00	165000
1999-04-15	9.00	9.03	8.97	9.00	225200
1999-04-16	9.00	9.25	8.94	9.13	198800
1999-04-19	9.06	9.19	8.88	8.88	126800
1999-04-20	8.94	9.06	8.81	8.91	149400
1999-04-21	8.94	8.97	8.88	8.88	97000
1999-04-22	8.88	8.97	8.81	8.84	61600
1999-04-23	8.84	9.09	8.84	9.05	41600
1999-04-26	9.22	9.63	8.94	9.41	184000
1999-04-27	9.69	10.06	9.25	9.91	207400
1999-04-28	9.97	10.13	9.75	10.00	91800
1999-04-29	9.88	10.13	9.88	10.00	98000
1999-04-30	10.00	10.09	9.69	9.69	257600
1999-05-03	9.69	9.75	9.56	9.63	49400
1999-05-04	9.50	9.53	9.13	9.16	1024600
1999-05-05	9.13	9.69	9.13	9.63	117800
1999-05-06	9.44	9.63	9.38	9.41	16000
1999-05-07	9.50	9.69	9.31	9.69	84600
1999-05-10	9.75	10.25	9.50	10.16	176800
1999-05-11	10.25	10.25	10.00	10.00	117600
1999-05-12	10.13	10.75	9.81	10.00	216200
1999-05-13	10.13	10.13	9.63	9.69	50000
1999-05-14	9.63	10.00	9.38	9.63	70800
1999-05-17	9.75	9.75	8.97	9.09	207000
1999-05-18	9.31	9.56	8.97	9.25	113400
1999-05-19	9.25	9.41	9.06	9.41	30000
1999-05-20	9.44	9.53	9.19	9.41	67800
1999-05-21	9.41	9.41	9.06	9.22	98200
1999-05-24	9.16	9.28	9.06	9.19	85800
1999-05-25	9.38	9.41	9.06	9.34	48200
1999-05-26	9.50	9.56	9.38	9.44	117800
1999-05-27	9.47	9.53	9.31	9.47	74400
1999-05-28	9.53	9.53	9.31	9.44	67200
1999-06-01	9.41	9.50	9.31	9.38	104600
1999-06-02	9.44	9.44	9.31	9.38	123600
1999-06-03	9.44	9.44	9.34	9.41	92600
1999-06-04	9.34	9.50	9.31	9.41	98600
1999-06-07	9.50	9.50	9.25	9.38	125000
1999-06-08	9.28	9.38	9.25	9.25	203000
1999-06-09	9.25	9.31	9.19	9.19	129200
1999-06-10	9.19	9.50	9.13	9.50	112400
1999-06-11	9.41	9.44	9.25	9.28	42800
1999-06-14	9.25	9.50	9.19	9.25	55200
1999-06-15	9.25	9.44	9.25	9.31	114600
1999-06-16	9.41	9.50	9.31	9.31	383200
1999-06-17	9.31	9.44	9.31	9.38	70200
1999-06-18	9.53	9.53	9.31	9.34	115400
1999-06-21	9.41	9.44	9.31	9.44	88400
1999-06-22	9.36	9.38	9.25	9.31	118600
1999-06-23	9.25	9.38	9.25	9.38	73800
1999-06-24	9.38	9.63	9.31	9.63	160400
1999-06-25	9.50	9.88	9.44	9.75	60200
1999-06-28	9.88	10.06	9.81	10.03	115200
1999-06-29	10.25	10.31	9.94	9.94	130600
1999-06-30	9.94	9.94	9.50	9.53	184200
1999-07-01	9.50	9.56	9.44	9.56	89800
1999-07-02	9.56	9.59	9.44	9.58	59600
1999-07-06	9.50	9.63	9.50	9.50	64800
1999-07-07	9.50	9.81	9.50	9.80	412000
1999-07-08	9.88	10.81	9.63	10.69	281400
1999-07-09	10.63	11.25	10.38	11.06	175200
1999-07-12	11.00	11.25	10.75	10.94	86200
1999-07-13	10.69	10.88	10.48	10.48	48600
1999-07-14	10.63	10.63	10.41	10.44	80200
1999-07-15	10.41	10.47	10.19	10.47	62000
1999-07-16	10.19	10.44	10.19	10.25	72600
1999-07-19	10.25	10.25	10.09	10.11	81800
1999-07-20	10.09	10.19	10.00	10.06	87800
1999-07-21	10.00	10.19	10.00	10.09	52600
1999-07-22	10.25	10.25	9.88	10.06	56000
1999-07-23	9.94	10.06	9.81	9.81	43200
1999-07-26	9.97	10.00	9.81	9.94	70000
1999-07-27	9.88	10.19	9.88	10.19	54400
1999-07-28	10.19	10.19	9.88	10.00	29000
1999-07-29	10.00	10.13	9.72	9.75	133400
1999-07-30	9.88	9.88	9.59	9.88	70400
1999-08-02	9.75	9.75	9.31	9.50	39400
1999-08-03	9.53	9.53	9.31	9.44	46400
1999-08-04	9.44	9.56	8.81	9.28	152400
1999-08-05	9.25	9.28	8.88	8.97	46200
1999-08-06	8.88	9.13	8.78	9.06	67600
1999-08-09	8.94	9.28	8.88	9.25	158000
1999-08-10	9.25	9.56	9.22	9.56	97000
1999-08-11	9.56	9.88	9.50	9.88	68000
1999-08-12	9.50	9.50	9.22	9.28	48600
1999-08-13	9.34	9.44	9.25	9.34	162000
1999-08-16	9.28	9.47	9.28	9.34	11400
1999-08-17	9.28	9.44	9.25	9.44	15800
1999-08-18	9.34	9.38	9.22	9.31	32800
1999-08-19	9.19	9.38	9.19	9.31	21800
1999-08-20	9.25	9.63	9.09	9.25	48400
1999-08-23	9.31	9.31	8.94	9.00	71600
1999-08-24	9.03	9.31	9.00	9.06	20600
1999-08-25	9.00	9.22	8.94	9.00	222000
1999-08-26	9.16	9.16	8.94	9.00	297600
1999-08-27	9.08	9.08	8.94	9.00	283400
1999-08-30	9.19	9.19	8.69	8.84	195600
1999-08-31	8.94	8.94	8.69	8.91	100600
1999-09-01	8.94	9.19	8.81	8.91	86800
1999-09-02	9.19	9.19	8.72	8.94	79600
1999-09-03	8.94	9.19	8.88	9.05	40200
1999-09-07	8.94	9.13	8.94	9.06	162400
1999-09-08	9.06	9.25	9.00	9.03	123600
1999-09-09	8.97	9.17	8.94	9.13	37000
1999-09-10	9.06	9.50	9.00	9.34	73800
1999-09-13	9.34	9.34	8.97	9.00	18800
1999-09-14	8.97	9.06	8.81	8.91	34200
1999-09-15	8.94	9.00	8.75	8.75	25000
1999-09-16	9.00	9.00	8.63	8.63	30400
1999-09-17	8.69	8.88	8.63	8.84	125000
1999-09-20	8.86	9.34	8.75	9.25	73800
1999-09-21	9.31	9.44	9.13	9.31	88800
1999-09-22	9.25	9.38	9.13	9.13	93600
1999-09-23	9.25	9.25	9.06	9.06	73800
1999-09-24	9.06	9.06	8.88	9.00	414200
1999-09-27	8.94	9.31	8.94	9.31	173400
1999-09-28	9.22	9.38	9.13	9.38	275800
1999-09-29	9.25	9.50	9.25	9.34	346000
1999-09-30	9.34	9.47	9.28	9.44	251000
1999-10-01	9.38	9.81	9.31	9.63	50000
1999-10-04	9.63	9.75	9.38	9.69	18400
1999-10-05	9.28	9.44	9.13	9.28	209000
1999-10-06	9.16	9.19	9.06	9.13	213800
1999-10-07	9.25	9.25	9.09	9.13	71400
1999-10-08	9.14	9.25	9.09	9.23	26800
1999-10-11	9.22	9.31	9.13	9.31	222800
1999-10-12	9.16	9.41	9.13	9.19	107800
1999-10-13	9.22	9.22	9.03	9.03	153600
1999-10-14	9.00	9.06	8.81	8.88	35200
1999-10-15	8.75	9.00	8.75	8.88	62400
1999-10-18	8.88	9.00	8.81	8.94	44000
1999-10-19	8.91	9.09	8.88	8.98	55400
1999-10-20	8.97	9.06	8.81	8.94	182000
1999-10-21	8.81	9.06	8.81	9.00	67000
1999-10-22	9.00	9.11	8.94	9.00	61400
1999-10-25	9.03	9.13	8.97	9.03	121800
1999-10-26	9.00	9.13	8.97	9.02	44800
1999-10-27	8.97	9.03	8.94	9.00	22600
1999-10-28	8.94	9.28	8.94	9.25	72800
1999-10-29	9.13	9.44	8.91	9.34	113000
1999-11-01	9.38	9.38	9.00	9.34	54400
1999-11-02	9.19	9.56	9.19	9.47	71800
1999-11-03	9.56	9.56	9.19	9.28	142200
1999-11-04	9.22	9.31	9.00	9.06	52800
1999-11-05	9.28	9.28	8.81	8.91	41600
1999-11-08	9.25	9.25	8.88	8.88	210800
1999-11-09	8.88	9.00	8.88	8.92	384200
1999-11-10	9.00	9.00	8.75	8.81	83200
1999-11-11	8.75	8.88	8.75	8.81	158400
1999-11-12	8.75	8.88	8.75	8.88	136000
1999-11-15	8.88	8.88	8.75	8.75	102600
1999-11-16	8.75	8.94	8.75	8.94	227200
1999-11-17	8.94	8.94	8.72	8.88	165000
1999-11-18	8.81	8.86	8.75	8.81	146200
1999-11-19	8.81	8.81	8.75	8.75	206800
1999-11-22	8.75	8.81	8.75	8.75	69600
1999-11-23	8.75	8.88	8.75	8.75	62600
1999-11-24	8.78	8.78	8.75	8.77	188200
1999-11-26	8.81	8.88	8.75	8.81	31600
1999-11-29	8.75	8.88	8.69	8.75	77600
1999-11-30	8.81	8.81	8.75	8.75	126000
1999-12-01	8.75	8.84	8.72	8.78	188200
1999-12-02	8.72	8.78	8.69	8.75	156800
1999-12-03	8.72	8.84	8.72	8.84	89800
1999-12-06	8.75	8.81	8.75	8.78	105200
1999-12-07	8.75	8.88	8.75	8.78	243200
1999-12-08	8.75	8.78	8.63	8.75	390400
1999-12-09	8.69	8.78	8.66	8.75	370200
1999-12-10	8.78	8.81	8.72	8.78	114800
1999-12-13	8.69	8.81	8.69	8.75	109800
1999-12-14	8.69	8.88	8.69	8.72	129800
1999-12-15	8.75	8.84	8.69	8.84	247400
1999-12-16	8.72	8.75	8.69	8.75	103800
1999-12-17	8.75	8.78	8.69	8.72	382400
1999-12-20	8.72	8.94	8.69	8.69	122600
1999-12-21	8.63	8.69	8.53	8.59	293000
1999-12-22	8.56	8.59	8.41	8.50	511600
1999-12-23	8.44	8.50	8.25	8.38	107000
1999-12-27	8.50	8.50	8.38	8.41	128800
1999-12-28	8.41	8.50	8.38	8.41	270200
1999-12-29	8.41	8.50	8.41	8.47	120200
1999-12-30	8.50	8.53	8.41	8.41	96600
1999-12-31	8.50	8.63	8.41	8.59	75200
2000-01-03	8.53	8.53	8.31	8.44	247600
2000-01-04	8.38	8.41	8.38	8.39	79800
2000-01-05	8.36	8.44	8.31	8.31	92800
2000-01-06	8.38	8.38	8.28	8.34	302800
2000-01-07	8.31	8.41	8.06	8.09	294200
2000-01-10	8.06	8.16	7.88	7.88	71600
2000-01-11	7.66	8.06	7.59	8.05	101400
2000-01-12	7.81	8.13	7.81	7.94	101600
2000-01-13	8.09	8.31	7.94	8.28	108200
2000-01-14	8.28	8.44	8.22	8.28	313800
2000-01-18	8.25	8.28	7.88	8.13	27600
2000-01-19	7.81	7.94	7.75	7.81	69000
2000-01-20	7.75	7.88	7.75	7.81	131000
2000-01-21	7.78	7.83	7.63	7.66	174800
2000-01-24	7.66	7.69	7.50	7.50	224000
2000-01-25	7.56	7.63	7.56	7.63	118600
2000-01-26	7.59	7.81	7.47	7.47	174200
2000-01-27	7.69	7.69	7.44	7.50	90000
2000-01-28	7.59	7.59	7.38	7.47	141000
2000-01-31	7.50	7.66	7.31	7.53	258200
2000-02-01	7.50	7.56	7.50	7.56	79000
2000-02-02	7.53	7.59	7.50	7.56	95600
2000-02-03	7.59	7.66	7.53	7.66	99800
2000-02-04	7.66	7.81	7.53	7.72	111200
2000-02-07	7.88	7.88	7.56	7.59	130600
2000-02-08	7.50	7.56	7.50	7.52	134200
2000-02-09	7.53	7.67	7.50	7.56	310600
2000-02-10	7.63	7.63	7.44	7.50	262000
2000-02-11	7.44	7.66	7.44	7.50	249200
2000-02-14	7.44	7.63	7.41	7.53	193400
2000-02-15	7.69	7.75	7.50	7.63	520000
2000-02-16	7.63	7.75	7.63	7.72	273600
2000-02-17	7.75	7.75	7.56	7.56	315000
2000-02-18	7.50	7.69	7.50	7.69	155000
2000-02-22	7.56	7.69	7.56	7.56	73800
2000-02-23	7.75	7.75	7.47	7.50	72600
2000-02-24	7.69	7.69	7.50	7.56	102400
2000-02-25	7.72	7.88	7.63	7.81	173600
2000-02-28	7.88	7.88	7.38	7.38	133800
2000-02-29	7.56	7.94	7.44	7.72	129800
2000-03-01	7.69	7.69	7.55	7.59	48000
2000-03-02	7.69	7.72	7.50	7.63	119200
2000-03-03	7.81	8.13	7.63	7.88	219000
2000-03-06	7.75	8.19	7.50	8.19	242200
2000-03-07	8.16	8.16	7.69	7.69	34800
2000-03-08	7.69	7.88	7.50	7.50	116000
2000-03-09	7.56	8.00	7.56	8.00	94200
2000-03-10	7.69	7.88	7.50	7.72	123600
2000-03-13	7.72	7.72	7.53	7.53	33200
2000-03-14	7.53	7.78	7.47	7.48	87000
2000-03-15	7.63	7.66	7.44	7.63	89200
2000-03-16	7.81	7.81	7.63	7.75	41800
2000-03-17	7.59	7.78	7.59	7.63	144800
2000-03-20	7.66	7.84	7.66	7.81	60600
2000-03-21	7.75	8.00	7.75	8.00	77200
2000-03-22	7.88	8.50	7.88	8.44	101400
2000-03-23	8.50	8.50	8.00	8.41	65400
2000-03-24	8.38	8.50	7.84	8.25	79200
2000-03-27	8.50	8.66	8.16	8.44	55200
2000-03-28	8.19	8.63	8.00	8.59	87200
2000-03-29	8.59	8.66	8.06	8.28	42600
2000-03-30	8.44	8.44	8.13	8.38	80000
2000-03-31	8.44	8.56	8.38	8.53	279600
2000-04-03	8.59	8.63	8.31	8.63	118200
2000-04-04	8.38	8.97	8.38	8.91	135200
2000-04-05	8.81	9.09	8.81	8.94	67000
2000-04-06	8.81	9.13	8.81	8.97	38000
2000-04-07	8.75	8.75	8.44	8.44	79800
2000-04-10	8.44	8.63	8.44	8.50	71600
2000-04-11	8.50	8.81	8.47	8.47	94400
2000-04-12	8.59	8.75	8.47	8.50	34400
2000-04-13	8.50	8.58	8.47	8.50	145200
2000-04-14	8.50	8.63	8.47	8.63	102600
2000-04-17	8.53	9.19	8.53	8.91	64200
2000-04-18	8.75	9.25	8.75	9.25	106200
2000-04-19	9.31	9.50	9.28	9.31	32000
2000-04-20	9.50	9.53	9.25	9.44	132400
2000-04-24	9.31	9.38	9.03	9.09	48400
2000-04-25	9.16	9.28	9.03	9.25	49800
2000-04-26	9.38	9.38	9.09	9.13	51800
2000-04-27	9.13	9.56	9.03	9.50	36200
2000-04-28	9.50	9.50	9.19	9.47	86800
2000-05-01	9.41	9.53	9.38	9.38	117400
2000-05-02	9.41	9.50	9.38	9.38	1431200
2000-05-03	9.31	9.31	8.91	9.06	34000
2000-05-04	8.97	9.25	8.88	9.06	46000
2000-05-05	9.25	9.44	8.94	9.28	86400
2000-05-08	9.28	9.38	8.88	9.06	266800
2000-05-09	9.16	9.31	9.03	9.31	71400
2000-05-10	9.31	9.38	9.13	9.13	88800
2000-05-11	9.25	9.50	9.22	9.47	32400
2000-05-12	9.47	9.56	9.38	9.50	51600
2000-05-15	9.48	10.00	9.38	10.00	88400
2000-05-16	10.00	10.19	9.95	10.19	52800
2000-05-17	9.94	10.13	9.94	10.06	362200
2000-05-18	10.00	10.13	9.88	9.88	125200
2000-05-19	10.00	10.19	9.88	10.06	16800
2000-05-22	10.19	10.19	9.78	9.81	259000
2000-05-23	9.75	9.97	9.69	9.81	245600
2000-05-24	9.97	9.97	9.44	9.44	46600
2000-05-25	9.69	9.69	9.44	9.63	60400
2000-05-26	9.50	9.88	9.50	9.75	54200
2000-05-30	9.78	9.81	9.06	9.19	118200
2000-05-31	9.38	9.50	9.16	9.22	51000
2000-06-01	9.28	9.50	9.25	9.50	26400
2000-06-02	9.50	9.63	9.25	9.41	21000
2000-06-05	9.31	9.63	9.19	9.50	32400
2000-06-06	9.50	9.50	9.22	9.38	142000
2000-06-07	9.31	9.56	9.31	9.53	29800
2000-06-08	9.56	9.63	9.44	9.53	401800
2000-06-09	9.63	9.63	9.47	9.63	14200
2000-06-12	9.63	9.63	9.50	9.50	40800
2000-06-13	9.50	9.63	9.50	9.55	245400
2000-06-14	9.50	9.69	9.50	9.50	21600
2000-06-15	9.50	9.59	9.50	9.59	111400
2000-06-16	9.66	9.69	9.50	9.53	239200
2000-06-19	9.50	9.56	9.31	9.31	130600
2000-06-20	9.38	9.41	9.19	9.28	55200
2000-06-21	9.19	9.41	9.19	9.41	40000
2000-06-22	9.34	9.34	8.88	8.94	143400
2000-06-23	8.97	8.97	8.75	8.75	104800
2000-06-26	8.94	8.94	8.66	8.84	53600
2000-06-27	8.63	8.97	8.63	8.94	89400
2000-06-28	8.78	9.34	8.78	9.31	114600
2000-06-29	9.34	9.63	9.13	9.44	137200
2000-06-30	9.38	9.69	9.28	9.50	127800
2000-07-03	9.34	9.47	9.22	9.47	25200
2000-07-05	9.16	9.50	9.13	9.16	124400
2000-07-06	9.19	9.44	9.06	9.19	154000
2000-07-07	9.25	9.63	9.06	9.63	52800
2000-07-10	9.69	9.69	9.38	9.56	41000
2000-07-11	9.34	9.41	8.88	9.06	83400
2000-07-12	9.19	9.19	8.81	9.13	58000
2000-07-13	9.13	9.63	9.00	9.44	114800
2000-07-14	9.47	9.47	9.16	9.25	20200
2000-07-17	9.11	9.31	9.06	9.25	130000
2000-07-18	9.31	9.56	9.06	9.28	130800
2000-07-19	9.22	9.31	9.22	9.31	89600
2000-07-20	9.44	9.44	9.06	9.16	106600
2000-07-21	9.06	9.25	9.06	9.19	49400
2000-07-24	9.13	9.25	9.13	9.13	110600
2000-07-25	9.13	9.19	9.06	9.13	113200
2000-07-26	9.13	9.44	9.13	9.44	106400
2000-07-27	9.31	9.38	9.16	9.28	85200
2000-07-28	9.28	9.34	9.13	9.16	26600
2000-07-31	9.44	9.44	8.94	9.22	96200
2000-08-01	9.06	9.47	9.06	9.22	61800
2000-08-02	9.19	9.44	9.13	9.13	18800
2000-08-03	9.28	9.50	9.06	9.13	136200
2000-08-04	9.00	9.38	9.00	9.03	131200
2000-08-07	9.19	9.25	8.75	8.78	129400
2000-08-08	8.75	8.97	8.75	8.84	37600
2000-08-09	8.88	9.19	8.88	9.19	46200
2000-08-10	8.91	8.94	8.91	8.94	21200
2000-08-11	8.91	9.03	8.91	8.91	26600
2000-08-14	8.84	9.13	8.84	9.06	51200
2000-08-15	9.06	9.13	8.75	8.75	25000
2000-08-16	8.75	8.94	8.75	8.88	285200
2000-08-17	8.84	9.00	8.75	8.91	352200
2000-08-18	8.91	8.94	8.81	8.84	31200
2000-08-21	8.81	8.88	8.81	8.88	50800
2000-08-22	8.81	8.91	8.81	8.81	23600
2000-08-23	8.84	8.88	8.81	8.81	50000
2000-08-24	8.88	9.00	8.84	8.97	57400
2000-08-25	8.94	9.06	8.88	9.00	62200
2000-08-28	9.06	9.06	8.94	8.94	43000
2000-08-29	8.98	9.06	8.75	8.84	708600
2000-08-30	8.75	9.00	8.69	9.00	90600
2000-08-31	9.00	9.00	8.84	8.97	54800
2000-09-01	8.97	9.00	8.81	8.81	34000
2000-09-05	9.00	9.00	8.75	8.84	92000
2000-09-06	8.69	8.97	8.69	8.88	128600
2000-09-07	8.97	8.97	8.88	8.91	40200
2000-09-08	8.88	8.94	8.78	8.84	117800
2000-09-11	8.72	8.81	8.72	8.78	117600
2000-09-12	8.78	8.81	8.59	8.69	47800
2000-09-13	8.66	8.81	8.63	8.75	56800
2000-09-14	8.75	8.88	8.75	8.78	160000
2000-09-15	8.66	8.84	8.66	8.69	72000
2000-09-18	8.84	8.88	8.69	8.81	140800
2000-09-19	8.78	8.88	8.78	8.78	165800
2000-09-20	8.81	8.88	8.75	8.75	17800
2000-09-21	8.81	8.88	8.81	8.81	26200
2000-09-22	8.81	8.84	8.81	8.83	166200
2000-09-25	8.81	8.84	8.81	8.81	56600
2000-09-26	8.81	8.91	8.81	8.81	14600
2000-09-27	8.88	8.88	8.63	8.63	30600
2000-09-28	8.66	8.81	8.63	8.81	110400
2000-09-29	8.81	9.00	8.69	8.94	148600
2000-10-02	8.97	8.97	8.75	8.78	123800
2000-10-03	8.78	8.81	8.78	8.81	117200
2000-10-04	8.75	8.88	8.75	8.84	111200
2000-10-05	8.81	8.88	8.81	8.88	32200
2000-10-06	8.88	8.88	8.78	8.81	34800
2000-10-09	8.81	8.81	8.56	8.72	59800
2000-10-10	8.70	8.72	8.66	8.72	95200
2000-10-11	8.69	8.88	8.66	8.75	68200
2000-10-12	8.80	8.84	8.63	8.69	62600
2000-10-13	8.63	8.66	8.50	8.63	52800
2000-10-16	8.66	8.66	8.44	8.50	134200
2000-10-17	8.38	8.50	7.88	8.06	46600
2000-10-18	7.88	8.13	7.63	8.03	324600
2000-10-19	7.97	8.19	7.97	8.09	51800
2000-10-20	8.00	8.19	7.94	8.19	69000
2000-10-23	8.19	8.19	8.00	8.19	149600
2000-10-24	8.16	8.31	8.06	8.31	150000
2000-10-25	8.31	8.38	8.13	8.28	78200
2000-10-26	8.28	8.50	8.19	8.50	34200
2000-10-27	8.47	8.53	8.28	8.50	114800
2000-10-30	8.50	8.63	8.47	8.53	165200
2000-10-31	8.59	8.63	8.44	8.63	109000
2000-11-01	8.62	8.63	8.50	8.56	199000
2000-11-02	8.65	8.88	8.56	8.84	59200
2000-11-03	8.78	8.97	8.78	8.92	69600
2000-11-06	8.59	8.84	8.59	8.63	64000
2000-11-07	8.63	8.81	8.41	8.63	66800
2000-11-08	8.50	8.81	8.50	8.63	54800
2000-11-09	8.88	9.84	8.75	9.75	197600
2000-11-10	9.47	9.97	9.44	9.94	244400
2000-11-13	9.88	10.19	9.50	10.03	87000
2000-11-14	9.88	10.03	9.84	9.97	223200
2000-11-15	9.75	10.03	9.75	10.00	102000
2000-11-16	9.82	10.19	9.81	10.06	39000
2000-11-17	10.25	10.69	10.13	10.47	77400
2000-11-20	10.25	10.75	10.25	10.25	73600
2000-11-21	10.25	10.25	10.00	10.03	97000
2000-11-22	10.00	10.19	10.00	10.03	97600
2000-11-24	10.03	10.09	9.94	10.00	48800
2000-11-27	10.25	10.25	9.94	10.00	57000
2000-11-28	10.08	10.19	9.94	10.13	128400
2000-11-29	10.00	10.31	10.00	10.13	146800
2000-11-30	10.34	10.38	10.06	10.06	103800
2000-12-01	10.03	10.50	10.03	10.44	38200
2000-12-04	10.44	10.44	10.00	10.16	110400
2000-12-05	10.16	10.38	10.13	10.16	101400
2000-12-06	10.16	10.25	10.00	10.09	100600
2000-12-07	10.06	11.19	10.03	11.00	115800
2000-12-08	10.51	11.22	10.50	11.19	133600
2000-12-11	11.13	11.59	10.59	10.59	202400
2000-12-12	10.56	11.25	10.47	10.66	138600
2000-12-13	10.81	10.88	10.38	10.88	120400
2000-12-14	10.84	10.88	10.50	10.84	98200
2000-12-15	10.63	10.80	10.19	10.66	227200
2000-12-18	10.63	10.88	10.28	10.81	314600
2000-12-19	10.53	11.44	10.53	11.25	114800
2000-12-20	11.13	11.38	10.75	11.25	99400
2000-12-21	10.92	11.50	10.91	11.44	94600
2000-12-22	11.42	11.50	11.25	11.47	70200
2000-12-26	11.44	11.75	11.44	11.75	97800
2000-12-27	11.72	12.50	11.44	12.50	67200
2000-12-28	12.25	12.56	12.25	12.25	80000
2000-12-29	12.22	12.94	12.03	12.13	115400
2001-01-02	12.75	12.75	11.44	11.59	113200
2001-01-03	11.56	12.00	11.44	11.97	64200
2001-01-04	11.92	11.97	11.56	11.72	92600
2001-01-05	11.56	11.57	11.03	11.16	75600
2001-01-08	11.09	11.16	10.88	11.09	76800
2001-01-09	11.19	11.44	11.13	11.13	69200
2001-01-10	11.09	11.81	11.09	11.75	97200
2001-01-11	11.56	12.00	11.56	11.97	56600
2001-01-12	11.75	12.13	11.75	12.09	108400
2001-01-16	11.97	12.94	11.97	12.94	160200
2001-01-17	12.69	12.92	12.00	12.00	51200
2001-01-18	12.06	12.25	12.06	12.25	19000
2001-01-19	12.00	12.25	11.84	11.84	53400
2001-01-22	11.81	11.94	11.75	11.75	49600
2001-01-23	11.75	11.94	11.75	11.94	44600
2001-01-24	11.91	12.09	11.91	12.09	14600
2001-01-25	11.88	11.97	11.63	11.69	62200
2001-01-26	11.69	11.94	10.91	11.44	114000
2001-01-29	11.53	11.81	11.20	11.50	53600
2001-01-30	11.34	11.72	11.34	11.56	39600
2001-01-31	11.47	11.66	11.03	11.03	105800
2001-02-01	11.03	11.34	11.03	11.31	73400
2001-02-02	11.31	11.31	11.03	11.03	53400
2001-02-05	11.03	11.13	10.91	10.97	108600
2001-02-06	11.03	11.38	11.00	11.34	182800
2001-02-07	11.03	11.75	10.84	11.53	145200
2001-02-08	11.56	12.13	11.56	12.03	88000
2001-02-09	11.80	12.50	11.78	12.50	150000
2001-02-12	12.47	12.88	12.38	12.81	198800
2001-02-13	12.88	13.47	12.88	12.94	328200
2001-02-14	12.97	13.22	12.63	12.88	78600
2001-02-15	12.84	12.88	12.00	12.03	153000
2001-02-16	12.31	12.31	11.59	11.84	109600
2001-02-20	11.88	12.19	11.59	11.63	278800
2001-02-21	11.72	11.75	11.50	11.63	150800
2001-02-22	11.59	11.81	10.88	11.06	353600
2001-02-23	11.16	11.25	10.75	10.91	199600
2001-02-26	10.99	11.31	10.25	10.38	696600
2001-02-27	10.38	11.00	9.97	10.78	2132200
2001-02-28	10.75	10.94	10.53	10.88	106200
2001-03-01	10.84	11.00	10.66	11.00	75400
2001-03-02	11.13	11.25	10.78	10.78	108000
2001-03-05	10.84	11.16	10.66	10.69	91000
2001-03-06	10.66	11.09	10.66	10.78	51200
2001-03-07	11.09	11.59	10.78	11.34	100000
2001-03-08	11.38	11.38	11.09	11.28	125000
2001-03-09	11.19	11.44	11.13	11.41	76800
2001-03-12	11.38	11.47	11.09	11.19	86800
2001-03-13	11.13	11.34	10.91	11.34	80800
2001-03-14	10.88	11.28	10.81	11.13	68400
2001-03-15	11.28	11.28	11.09	11.25	50200
2001-03-16	11.13	11.38	11.13	11.34	140800
2001-03-19	11.34	12.00	11.25	11.69	205600
2001-03-20	11.81	12.06	11.19	11.25	350000
2001-03-21	11.22	11.44	11.22	11.25	30800
2001-03-22	11.22	11.25	10.84	11.25	98600
2001-03-23	11.13	11.50	11.13	11.31	37400
2001-03-26	11.31	11.66	11.00	11.63	38600
2001-03-27	11.59	11.69	11.19	11.66	102600
2001-03-28	11.28	11.63	11.06	11.19	95400
2001-03-29	11.20	11.53	11.16	11.44	52000
2001-03-30	11.28	11.75	11.28	11.62	124600
2001-04-02	11.69	11.75	11.13	11.25	52800
2001-04-03	11.41	11.63	11.13	11.63	78000
2001-04-04	11.25	11.88	11.25	11.88	34400
2001-04-05	11.75	12.13	11.75	12.00	61000
2001-04-06	11.56	11.78	11.38	11.56	44400
2001-04-09	11.31	11.70	11.31	11.40	38400
2001-04-10	11.65	11.98	11.55	11.98	72200
2001-04-11	11.75	12.00	11.70	11.99	70400
2001-04-12	11.95	12.00	11.95	12.00	8200
2001-04-16	11.85	11.94	11.70	11.78	96800
2001-04-17	11.98	11.98	11.72	11.72	94800
2001-04-18	11.72	12.10	11.72	12.10	63800
2001-04-19	11.85	12.41	11.85	12.23	206800
2001-04-20	12.26	12.45	12.14	12.23	160800
2001-04-23	12.15	12.31	11.90	12.28	31400
2001-04-24	12.00	12.28	12.00	12.18	304400
2001-04-25	12.20	12.48	12.08	12.45	39800
2001-04-26	12.48	12.85	12.26	12.45	64200
2001-04-27	12.75	12.80	12.50	12.80	438000
2001-04-30	12.80	12.93	12.30	12.33	57000
2001-05-01	12.34	12.75	12.33	12.75	23600
2001-05-02	12.51	12.67	12.30	12.32	18800
2001-05-03	12.62	12.96	12.54	12.88	508800
2001-05-04	12.66	13.15	12.46	13.15	144600
2001-05-07	12.75	12.94	12.54	12.72	154200
2001-05-08	12.78	12.78	12.43	12.63	263600
2001-05-09	12.78	12.87	12.18	12.24	99400
2001-05-10	12.40	12.40	12.02	12.10	24800
2001-05-11	12.08	12.14	11.71	11.74	33200
2001-05-14	11.87	12.02	11.71	12.00	33800
2001-05-15	11.92	12.00	11.78	11.85	78200
2001-05-16	11.88	12.95	11.74	11.75	73200
2001-05-17	11.75	12.35	11.75	11.75	35600
2001-05-18	11.86	12.35	11.75	12.35	21600
2001-05-21	12.15	12.50	12.15	12.37	22600
2001-05-22	12.32	12.50	12.18	12.28	53600
2001-05-23	12.24	12.28	12.05	12.15	28600
2001-05-24	12.05	12.17	11.80	12.05	30600
2001-05-25	11.88	12.63	11.88	12.48	142800
2001-05-29	12.47	12.59	12.46	12.47	168800
2001-05-30	12.47	12.56	12.38	12.54	120600
2001-05-31	12.55	12.90	12.47	12.50	59800
2001-06-01	12.51	12.61	12.48	12.51	19200
2001-06-04	12.56	13.00	12.43	13.00	49000
2001-06-05	12.88	13.05	12.45	12.50	89800
2001-06-06	12.49	12.88	12.48	12.58	108400
2001-06-07	12.49	13.00	12.49	12.98	29400
2001-06-08	12.50	12.98	12.50	12.63	19600
2001-06-11	12.63	13.05	12.52	13.00	89800
2001-06-12	12.95	12.98	12.65	12.85	35400
2001-06-13	12.78	13.25	12.70	13.05	28600
2001-06-14	12.95	12.99	12.68	12.76	24600
2001-06-15	12.83	13.34	12.73	12.83	106600
2001-06-18	12.73	13.09	12.65	12.80	31000
2001-06-19	12.64	12.78	12.47	12.55	28000
2001-06-20	12.47	13.04	12.37	13.04	68000
2001-06-21	12.73	14.11	12.73	14.03	228800
2001-06-22	13.76	13.93	12.78	12.78	422200
2001-06-25	12.75	12.75	12.00	12.40	122400
2001-06-26	12.38	12.75	12.36	12.66	104600
2001-06-27	12.67	13.25	12.55	12.85	51800
2001-06-28	12.85	13.20	12.85	13.20	73600
2001-06-29	13.04	13.34	12.83	13.34	62000
2001-07-02	13.43	13.59	13.38	13.51	232200
2001-07-03	13.51	13.55	13.43	13.43	128600
2001-07-05	13.48	13.59	13.47	13.48	107200
2001-07-06	13.58	13.58	12.56	12.62	39000
2001-07-09	12.72	12.99	12.25	12.25	49400
2001-07-10	12.38	12.67	12.35	12.67	44200
2001-07-11	12.62	12.63	12.46	12.60	71400
2001-07-12	12.52	13.03	12.48	13.03	23000
2001-07-13	12.66	13.15	12.66	12.74	38600
2001-07-16	12.80	13.15	12.60	12.73	75600
2001-07-17	12.73	12.93	12.73	12.90	23400
2001-07-18	12.80	13.70	12.80	13.33	81400
2001-07-19	13.73	13.75	12.68	12.68	50000
2001-07-20	12.93	13.47	12.68	13.05	56400
2001-07-23	13.00	13.48	12.76	12.95	54200
2001-07-24	12.97	13.44	12.80	12.95	53000
2001-07-25	12.95	13.30	12.95	13.19	20600
2001-07-26	13.01	13.72	12.85	13.71	44600
2001-07-27	13.58	13.73	13.25	13.51	21000
2001-07-30	13.38	13.95	12.99	13.80	101000
2001-07-31	13.54	13.83	12.63	13.25	110600
2001-08-01	13.24	13.80	13.05	13.32	78600
2001-08-02	13.33	13.35	13.18	13.31	49600
2001-08-03	13.27	13.82	12.94	13.71	45200
2001-08-06	13.41	13.63	13.18	13.18	12800
2001-08-07	13.14	13.35	13.14	13.28	31400
2001-08-08	13.09	13.09	12.44	12.60	40600
2001-08-09	12.50	12.80	12.50	12.70	13000
2001-08-10	12.44	12.70	12.41	12.70	68600
2001-08-13	12.53	12.70	12.39	12.44	34000
2001-08-14	12.60	12.94	12.43	12.56	23000
2001-08-15	12.94	12.94	12.45	12.70	45600
2001-08-16	12.91	13.41	12.38	12.88	63600
2001-08-17	12.90	13.26	12.89	13.15	51400
2001-08-20	13.07	13.45	12.95	13.13	49800
2001-08-21	13.26	13.26	13.00	13.00	31200
2001-08-22	13.00	13.34	13.00	13.28	212000
2001-08-23	13.27	13.27	13.18	13.23	103800
2001-08-24	13.25	13.28	13.21	13.25	122200
2001-08-27	13.25	13.26	13.23	13.23	227400
2001-08-28	13.25	13.25	13.18	13.23	51400
2001-08-29	13.25	13.25	13.20	13.25	60000
2001-08-30	13.22	13.28	12.88	13.28	61800
2001-08-31	13.25	13.28	12.56	12.56	79800
2001-09-04	13.25	13.42	13.00	13.25	48200
2001-09-05	13.25	13.32	13.15	13.27	83400
2001-09-06	13.25	13.25	13.10	13.10	145200
2001-09-07	13.08	13.08	12.38	12.50	30600
2001-09-10	12.74	12.74	12.25	12.31	103800
2001-09-17	12.21	12.21	11.06	11.25	72200
2001-09-18	11.06	11.50	11.01	11.13	31400
2001-09-19	11.13	11.38	10.95	11.38	63600
2001-09-20	10.98	11.22	10.98	10.98	59000
2001-09-21	10.79	10.93	10.38	10.41	146800
2001-09-24	10.38	10.61	10.12	10.42	53400
2001-09-25	10.10	10.96	10.10	10.43	32000
2001-09-26	10.58	10.65	10.04	10.65	54400
2001-09-27	10.60	10.72	10.36	10.72	50000
2001-09-28	10.72	11.68	10.72	11.67	119200
2001-10-01	11.39	11.57	11.05	11.52	57400
2001-10-02	11.42	11.50	10.94	11.50	16000
2001-10-03	11.52	12.11	11.52	12.04	50800
2001-10-04	11.84	12.13	11.78	11.83	29600
2001-10-05	11.81	12.00	11.81	12.00	22000
2001-10-08	12.11	12.15	11.78	11.98	65200
2001-10-09	11.79	11.79	10.93	10.93	57800
2001-10-10	10.92	12.00	10.92	12.00	41800
2001-10-11	11.85	12.05	11.42	11.46	32600
2001-10-12	11.50	11.50	10.34	11.01	61800
2001-10-15	11.01	11.27	10.78	11.13	52400
2001-10-16	11.13	11.50	11.03	11.22	36800
2001-10-17	11.26	11.38	11.00	11.07	23800
2001-10-18	11.03	11.03	10.26	10.55	44000
2001-10-19	10.91	11.20	10.58	11.00	26200
2001-10-22	11.00	11.86	10.79	11.85	34600
2001-10-23	10.75	11.00	10.39	10.81	52400
2001-10-24	10.84	10.84	10.60	10.60	6800
2001-10-25	10.60	11.36	10.60	11.36	30800
2001-10-26	11.10	11.36	11.01	11.19	20000
2001-10-29	11.14	11.25	10.70	10.70	70600
2001-10-30	10.65	10.88	10.25	10.60	29200
2001-10-31	10.60	11.12	10.60	10.74	29000
2001-11-01	10.74	11.12	10.74	11.12	16000
2001-11-02	11.01	11.06	10.71	10.71	26800
2001-11-05	10.63	11.19	10.63	11.18	24000
2001-11-06	10.91	11.25	10.69	11.18	33800
2001-11-07	11.05	11.27	10.75	10.76	15600
2001-11-08	11.06	11.12	10.82	10.99	50400
2001-11-09	11.05	11.25	10.97	11.25	51800
2001-11-12	10.98	11.29	10.98	11.04	236000
2001-11-13	11.01	11.36	11.00	11.14	164200
2001-11-14	11.06	11.29	11.06	11.13	24400
2001-11-15	11.08	11.40	11.03	11.32	37000
2001-11-16	11.35	11.46	11.12	11.46	109800
2001-11-19	11.40	11.54	11.40	11.53	88600
2001-11-20	11.53	11.53	11.26	11.47	29600
2001-11-21	11.25	11.55	11.25	11.53	89000
2001-11-23	11.36	11.58	11.36	11.44	30000
2001-11-26	11.40	11.72	11.39	11.60	148400
2001-11-27	11.60	11.82	11.54	11.63	45200
2001-11-28	11.78	11.83	11.57	11.61	48200
2001-11-29	11.61	11.83	11.46	11.79	53600
2001-11-30	11.80	11.89	11.61	11.61	139000
2001-12-03	11.60	11.70	11.44	11.47	43200
2001-12-04	11.64	11.65	11.47	11.65	47400
2001-12-05	11.65	11.65	11.53	11.58	75400
2001-12-06	11.54	11.58	11.48	11.53	85400
2001-12-07	11.47	11.65	11.43	11.43	158800
2001-12-10	11.45	11.63	11.43	11.52	42200
2001-12-11	11.52	11.52	11.43	11.51	28400
2001-12-12	11.62	11.83	11.42	11.57	46600
2001-12-13	11.42	11.83	11.31	11.31	39200
2001-12-14	11.30	11.54	11.20	11.54	14800
2001-12-17	11.54	12.80	11.44	12.78	83600
2001-12-18	12.79	13.05	12.00	13.05	61200
2001-12-19	12.66	12.79	12.16	12.60	40600
2001-12-20	12.65	12.65	11.88	11.88	124600
2001-12-21	11.64	11.73	11.01	11.42	354000
2001-12-24	11.42	11.43	11.32	11.40	9400
2001-12-26	11.35	11.46	11.30	11.40	21800
2001-12-27	11.25	11.54	11.06	11.24	54400
2001-12-28	11.40	11.45	11.12	11.20	74200
2001-12-31	11.21	11.47	10.81	10.87	54000
2002-01-02	10.95	11.50	10.71	11.50	95800
2002-01-03	11.47	11.56	11.33	11.56	85800
2002-01-04	11.56	11.74	11.31	11.50	98800
2002-01-07	11.60	11.60	11.32	11.33	31000
2002-01-08	11.50	11.70	11.26	11.58	51000
2002-01-09	11.65	11.73	11.38	11.49	48200
2002-01-10	11.35	11.68	11.20	11.42	102400
2002-01-11	11.47	11.75	11.47	11.56	38200
2002-01-14	11.56	11.75	11.24	11.37	58400
2002-01-15	11.25	11.55	11.23	11.31	122800
2002-01-16	11.31	11.51	11.06	11.17	171400
2002-01-17	11.17	11.18	10.94	11.05	99800
2002-01-18	10.97	11.05	10.75	10.87	108400
2002-01-22	10.92	10.94	10.53	10.56	121800
2002-01-23	10.54	10.65	10.35	10.64	51600
2002-01-24	10.65	10.65	10.28	10.35	76000
2002-01-25	10.25	10.50	10.13	10.23	62400
2002-01-28	10.38	10.48	10.24	10.30	232400
2002-01-29	10.49	10.49	9.75	10.07	88000
2002-01-30	9.97	10.39	9.97	10.35	142800
2002-01-31	10.15	10.50	10.10	10.46	77600
2002-02-01	10.50	10.50	10.15	10.15	65800
2002-02-04	10.21	10.31	10.15	10.24	65800
2002-02-05	10.20	10.60	10.15	10.53	137600
2002-02-06	10.24	10.24	9.68	9.82	371000
2002-02-07	9.80	10.09	9.80	9.95	117400
2002-02-08	10.12	10.63	10.01	10.63	34200
2002-02-11	10.53	10.62	10.28	10.41	58800
2002-02-12	10.41	10.64	10.34	10.40	28000
2002-02-13	10.33	10.55	10.33	10.50	145600
2002-02-14	10.56	10.92	10.33	10.82	101600
2002-02-15	10.78	11.48	10.77	11.26	140800
2002-02-19	11.25	11.45	11.02	11.08	93000
2002-02-20	11.09	11.40	11.06	11.39	71800
2002-02-21	11.40	11.73	11.16	11.24	119000
2002-02-22	11.24	11.52	11.22	11.48	66400
2002-02-25	11.38	11.57	11.24	11.54	40800
2002-02-26	11.58	11.58	11.40	11.50	47000
2002-02-27	11.50	11.69	11.36	11.50	32000
2002-02-28	11.71	11.71	11.08	11.19	97400
2002-03-01	11.18	11.60	11.09	11.59	60800
2002-03-04	11.55	11.85	11.31	11.84	195800
2002-03-05	11.75	11.98	11.53	11.83	113400
2002-03-06	11.75	12.07	11.75	12.07	90200
2002-03-07	11.85	11.86	11.64	11.81	124400
2002-03-08	11.85	11.91	11.71	11.91	82200
2002-03-11	11.90	11.97	11.76	11.88	82200
2002-03-12	11.87	11.95	11.75	11.75	36600
2002-03-13	11.73	11.96	11.68	11.87	134200
2002-03-14	11.88	11.99	11.79	11.88	119800
2002-03-15	11.93	12.35	11.88	12.34	160800
2002-03-18	12.18	12.71	12.18	12.62	38200
2002-03-19	12.66	12.90	12.66	12.88	60600
2002-03-20	12.90	12.98	12.76	12.88	58600
2002-03-21	12.95	13.50	12.85	13.50	87800
2002-03-22	13.25	13.87	13.09	13.09	434000
2002-03-25	13.40	13.40	12.26	12.66	134800
2002-03-26	12.50	13.05	12.50	13.05	97400
2002-03-27	12.75	13.70	12.75	13.60	123600
2002-03-28	13.69	13.69	13.28	13.35	309400
2002-04-01	13.28	13.33	13.11	13.11	164200
2002-04-02	13.01	13.42	12.96	13.23	185600
2002-04-03	13.23	13.35	13.22	13.31	134200
2002-04-04	13.15	13.38	13.12	13.27	65800
2002-04-05	13.02	13.60	13.02	13.43	50200
2002-04-08	13.37	13.73	13.25	13.63	48400
2002-04-09	13.63	13.82	13.48	13.75	93800
2002-04-10	13.48	13.83	13.48	13.63	127800
2002-04-11	13.63	13.73	13.44	13.63	61800
2002-04-12	13.63	14.46	13.48	14.46	147400
2002-04-15	14.14	14.61	14.14	14.50	124200
2002-04-16	14.26	14.90	14.26	14.90	133800
2002-04-17	14.63	14.88	14.55	14.60	73000
2002-04-18	14.70	14.72	14.45	14.64	53400
2002-04-19	14.75	14.75	14.45	14.57	67800
2002-04-22	14.64	14.76	14.48	14.74	61000
2002-04-23	14.57	14.67	14.36	14.55	363400
2002-04-24	14.50	14.72	14.42	14.72	51600
2002-04-25	14.55	14.85	14.43	14.85	59200
2002-04-26	14.67	14.74	14.51	14.62	57200
2002-04-29	14.55	14.98	14.51	14.98	88200
2002-04-30	14.82	15.13	14.78	15.00	207800
2002-05-01	15.09	15.11	14.80	15.00	170200
2002-05-02	15.00	15.33	14.95	15.27	134000
2002-05-03	15.06	15.72	15.05	15.69	175000
2002-05-06	15.50	15.74	15.45	15.51	338600
2002-05-07	15.59	15.60	15.01	15.01	62600
2002-05-08	15.31	15.55	14.97	15.29	78000
2002-05-09	15.48	15.58	14.87	14.93	143000
2002-05-10	14.87	15.02	14.62	15.00	165200
2002-05-13	14.73	15.00	14.59	14.76	112000
2002-05-14	14.93	14.95	14.37	14.55	247600
2002-05-15	14.45	14.75	14.35	14.69	195000
2002-05-16	14.69	14.70	13.88	14.48	130600
2002-05-17	14.62	14.62	14.12	14.26	97200
2002-05-20	14.17	14.24	13.83	13.93	112800
2002-05-21	13.83	13.98	13.38	13.68	105800
2002-05-22	13.55	13.55	13.06	13.30	138000
2002-05-23	13.22	13.55	13.10	13.40	165000
2002-05-24	13.50	13.76	13.06	13.16	129000
2002-05-28	13.32	13.62	12.98	13.61	121800
2002-05-29	13.75	13.81	13.40	13.80	105800
2002-05-30	13.67	13.93	13.38	13.69	92600
2002-05-31	13.69	13.99	13.35	13.54	83800
2002-06-03	13.50	13.80	13.25	13.33	185400
2002-06-04	13.36	13.58	13.13	13.57	147200
2002-06-05	13.45	13.72	13.16	13.44	116400
2002-06-06	13.43	13.43	12.98	13.02	131600
2002-06-07	13.01	13.35	12.84	12.98	76600
2002-06-10	12.98	13.13	12.83	12.99	88000
2002-06-11	13.13	13.31	13.00	13.04	128400
2002-06-12	12.98	13.38	12.94	13.05	93000
2002-06-13	12.94	13.21	12.94	12.96	118200
2002-06-14	12.94	13.45	12.90	13.15	71000
2002-06-17	13.00	13.75	12.98	13.35	66800
2002-06-18	13.20	13.63	13.13	13.47	55200
2002-06-19	13.63	14.01	13.13	13.14	147000
2002-06-20	13.13	13.82	13.13	13.38	92600
2002-06-21	13.63	13.99	13.44	13.85	249200
2002-06-24	13.84	13.85	13.48	13.74	119400
2002-06-25	13.69	13.80	13.15	13.19	76600
2002-06-26	13.10	13.80	13.04	13.64	90600
2002-06-27	13.45	14.00	13.45	13.91	129400
2002-06-28	14.03	14.30	13.78	14.17	471400
2002-07-01	13.95	14.04	13.49	13.60	113800
2002-07-02	13.48	13.60	13.18	13.18	36200
2002-07-03	13.17	13.31	12.64	12.82	59000
2002-07-05	12.95	13.38	12.95	13.07	44000
2002-07-08	12.95	13.40	12.95	13.14	59800
2002-07-09	13.00	13.30	13.00	13.07	59000
2002-07-10	13.10	13.10	12.62	12.83	54400
2002-07-11	12.83	12.83	12.38	12.38	57400
2002-07-12	12.32	12.61	11.97	11.97	42000
2002-07-15	11.96	12.04	11.31	11.86	83200
2002-07-16	11.60	12.27	11.60	12.18	132400
2002-07-17	12.31	12.45	12.06	12.45	125200
2002-07-18	12.25	12.42	12.05	12.10	216200
2002-07-19	12.10	12.44	11.54	11.57	92000
2002-07-22	11.60	12.40	11.36	11.45	144000
2002-07-23	11.36	11.70	10.50	10.88	108200
2002-07-24	10.41	11.80	10.23	11.80	142000
2002-07-25	11.50	12.08	11.09	11.92	78800
2002-07-26	11.87	12.33	11.58	12.31	76800
2002-07-29	12.31	12.97	12.27	12.97	151600
2002-07-30	12.96	12.96	12.05	12.84	167000
2002-07-31	12.84	12.95	12.54	12.76	193600
2002-08-01	12.58	12.92	12.34	12.78	81400
2002-08-02	12.68	12.80	11.50	11.53	101600
2002-08-05	11.58	12.17	11.25	11.84	74400
2002-08-06	11.65	12.20	11.65	11.81	102200
2002-08-07	11.81	12.15	11.53	12.12	40400
2002-08-08	12.11	12.60	11.87	12.50	123400
2002-08-09	12.50	12.60	12.26	12.49	126800
2002-08-12	12.38	12.50	12.13	12.40	83000
2002-08-13	12.30	12.42	11.75	11.76	77800
2002-08-14	11.78	12.14	11.64	12.00	120600
2002-08-15	12.00	12.03	11.71	11.98	62400
2002-08-16	11.99	11.99	11.45	11.65	83400
2002-08-19	11.51	12.11	11.50	12.00	27600
2002-08-20	11.81	11.94	11.68	11.77	38200
2002-08-21	11.83	11.83	11.50	11.76	68400
2002-08-22	11.64	12.03	11.61	11.83	64600
2002-08-23	11.88	11.99	11.53	11.53	75600
2002-08-26	11.88	11.88	11.66	11.83	34800
2002-08-27	11.92	11.98	11.59	11.83	244600
2002-08-28	11.95	12.00	11.62	11.90	133600
2002-08-29	11.81	12.30	11.75	12.30	77800
2002-08-30	12.29	12.33	11.80	11.80	373000
2002-09-03	11.75	11.78	11.50	11.55	94200
2002-09-04	11.65	12.13	11.56	12.13	90400
2002-09-05	12.05	12.05	11.63	11.70	65800
2002-09-06	11.75	12.37	11.75	12.35	54000
2002-09-09	12.25	12.25	11.63	12.23	66400
2002-09-10	12.23	12.40	12.01	12.21	119400
2002-09-11	12.57	12.58	12.03	12.21	43000
2002-09-12	12.04	12.39	12.03	12.22	34000
2002-09-13	12.01	12.50	12.01	12.45	184400
2002-09-16	12.20	12.27	11.22	11.65	702800
2002-09-17	11.64	11.73	11.52	11.53	256200
2002-09-18	11.39	11.39	10.85	11.27	977200
2002-09-19	10.98	11.00	10.81	10.82	2340800
2002-09-20	10.88	10.88	10.18	10.42	453600
2002-09-23	10.35	10.46	10.22	10.36	252200
2002-09-24	10.21	10.60	10.21	10.58	426800
2002-09-25	10.57	10.81	10.50	10.78	512000
2002-09-26	10.81	10.98	10.70	10.95	632800
2002-09-27	10.75	11.08	10.68	10.73	334600
2002-09-30	10.94	10.94	10.50	10.87	342400
2002-10-01	10.87	10.98	10.69	10.90	512800
2002-10-02	10.90	10.90	10.49	10.64	261600
2002-10-03	10.57	10.93	10.57	10.63	188200
2002-10-04	10.72	10.72	10.40	10.58	314000
2002-10-07	10.48	10.63	10.45	10.50	331200
2002-10-08	10.47	10.63	10.41	10.58	229800
2002-10-09	10.47	10.68	10.05	10.11	143800
2002-10-10	10.38	10.63	9.99	10.55	229400
2002-10-11	10.40	11.00	10.40	10.52	218800
2002-10-14	10.56	10.69	10.50	10.64	175000
2002-10-15	10.61	10.80	10.58	10.74	306600
2002-10-16	10.79	10.80	10.41	10.51	203600
2002-10-17	10.65	10.90	10.60	10.82	217400
2002-10-18	10.95	10.95	10.28	10.88	208200
2002-10-21	10.66	11.34	10.66	11.33	410800
2002-10-22	11.15	11.27	11.05	11.14	649400
2002-10-23	11.13	11.38	11.03	11.38	86600
2002-10-24	11.13	11.34	11.08	11.17	139600
2002-10-25	11.30	11.37	11.15	11.25	140600
2002-10-28	11.26	11.31	11.13	11.13	244200
2002-10-29	11.03	11.39	11.02	11.38	480400
2002-10-30	11.24	11.49	11.13	11.31	179600
2002-10-31	11.32	11.40	11.13	11.20	395400
2002-11-01	11.21	11.50	11.13	11.45	230000
2002-11-04	11.55	11.88	11.40	11.44	282400
2002-11-05	11.51	11.62	11.37	11.47	126400
2002-11-06	11.67	12.15	11.53	12.13	364000
2002-11-07	12.15	12.18	11.97	12.13	263800
2002-11-08	12.18	12.36	12.04	12.33	171800
2002-11-11	12.30	12.45	12.25	12.30	349000
2002-11-12	12.39	12.43	12.19	12.29	511800
2002-11-13	12.18	12.44	12.18	12.28	283000
2002-11-14	12.23	12.85	12.23	12.54	247200
2002-11-15	12.48	12.71	12.39	12.63	762200
2002-11-18	12.44	12.56	12.37	12.50	336400
2002-11-19	12.43	12.58	12.39	12.47	210200
2002-11-20	12.39	12.58	12.25	12.58	167200
2002-11-21	12.57	12.62	12.49	12.57	231000
2002-11-22	12.60	12.68	12.25	12.67	906800
2002-11-25	12.62	12.69	12.50	12.66	233000
2002-11-26	12.61	12.68	12.58	12.67	124600
2002-11-27	12.68	12.90	12.63	12.90	226800
2002-11-29	12.92	12.92	12.70	12.85	58200
2002-12-02	12.85	12.88	12.51	12.75	104200
2002-12-03	12.92	12.92	12.63	12.68	167800
2002-12-04	12.68	12.72	12.38	12.57	341600
2002-12-05	12.59	12.71	12.39	12.49	78600
2002-12-06	12.41	12.70	12.30	12.65	181000
2002-12-09	12.58	12.74	12.33	12.52	101600
2002-12-10	12.31	12.83	12.31	12.73	117600
2002-12-11	12.80	12.83	12.61	12.72	114200
2002-12-12	12.64	12.95	12.61	12.91	209000
2002-12-13	12.98	12.99	12.69	12.89	111600
2002-12-16	12.85	13.00	12.68	12.98	105800
2002-12-17	12.89	13.17	12.81	12.99	181600
2002-12-18	12.78	13.04	12.55	12.65	99200
2002-12-19	12.68	12.84	12.25	12.51	196400
2002-12-20	12.62	12.97	12.10	12.43	192000
2002-12-23	12.53	12.58	12.26	12.55	138400
2002-12-24	12.32	12.52	12.32	12.45	40000
2002-12-26	12.43	12.50	12.25	12.45	112800
2002-12-27	12.35	12.50	12.20	12.38	108200
2002-12-30	12.36	12.65	12.36	12.50	135400
2002-12-31	12.63	12.80	12.51	12.59	151600
2003-01-02	12.72	13.19	12.60	13.14	160200
2003-01-03	13.04	13.10	12.94	12.94	91000
2003-01-06	12.88	13.24	12.85	13.18	87200
2003-01-07	13.13	13.13	12.66	12.88	90600
2003-01-08	12.87	12.98	12.68	12.71	74400
2003-01-09	12.71	13.13	12.61	12.70	164800
2003-01-10	12.87	12.98	12.79	12.88	107600
2003-01-13	12.75	12.98	12.60	12.90	217000
2003-01-14	12.90	12.95	12.84	12.90	151200
2003-01-15	12.86	12.98	12.65	12.66	162400
2003-01-16	12.60	12.74	12.53	12.62	90600
2003-01-17	12.51	12.66	12.43	12.46	146800
2003-01-21	12.83	12.85	12.43	12.45	81200
2003-01-22	12.43	12.50	12.14	12.17	184200
2003-01-23	12.10	12.34	12.10	12.21	92800
2003-01-24	12.18	12.21	11.73	11.73	145000
2003-01-27	11.65	12.05	11.65	11.73	96000
2003-01-28	11.68	12.05	11.66	12.03	55800
2003-01-29	11.88	12.04	11.63	11.93	104400
2003-01-30	11.74	11.87	11.47	11.60	200400
2003-01-31	11.57	11.81	11.50	11.72	208800
2003-02-03	11.60	11.80	11.50	11.72	150600
2003-02-04	11.70	11.74	11.50	11.66	112800
2003-02-05	11.66	11.72	11.22	11.51	170800
2003-02-06	11.65	11.65	11.20	11.31	242000
2003-02-07	11.40	11.43	10.97	10.98	109800
2003-02-10	10.95	11.23	10.91	11.14	99800
2003-02-11	11.17	11.31	11.07	11.18	142400
2003-02-12	11.34	11.34	11.01	11.05	295800
2003-02-13	11.02	11.15	10.95	11.03	275400
2003-02-14	11.06	11.30	11.04	11.29	171800
2003-02-18	11.10	11.37	11.10	11.37	80800
2003-02-19	11.37	11.40	11.09	11.21	215800
2003-02-20	11.26	11.38	11.10	11.25	127000
2003-02-21	11.37	11.71	11.30	11.67	630600
2003-02-24	11.54	11.86	11.49	11.79	922200
2003-02-25	11.77	11.88	11.52	11.79	526600
2003-02-26	11.80	11.80	11.60	11.60	232400
2003-02-27	11.58	11.87	11.54	11.83	389000
2003-02-28	11.79	11.98	11.69	11.80	208600
2003-03-03	11.93	11.93	11.63	11.75	93000
2003-03-04	11.75	11.94	11.71	11.88	231600
2003-03-05	11.76	12.04	11.76	11.99	162600
2003-03-06	11.95	12.07	11.93	11.96	181000
2003-03-07	11.96	12.17	11.95	12.15	212000
2003-03-10	12.04	12.09	11.87	11.91	166200
2003-03-11	12.04	12.25	11.91	12.10	626600
2003-03-12	12.04	12.25	11.92	12.15	339400
2003-03-13	12.25	12.48	12.17	12.44	178800
2003-03-14	12.44	12.50	12.33	12.50	127800
2003-03-17	12.49	12.75	12.35	12.73	177600
2003-03-18	12.80	12.80	12.44	12.65	305200
2003-03-19	12.71	12.79	12.50	12.70	281600
2003-03-20	12.61	12.82	12.52	12.75	150400
2003-03-21	12.75	13.00	12.75	12.88	195200
2003-03-24	12.73	12.88	12.55	12.66	196200
2003-03-25	12.59	12.82	12.51	12.64	120800
2003-03-26	12.59	12.69	12.35	12.52	112200
2003-03-27	12.46	12.58	12.29	12.51	141600
2003-03-28	12.50	12.67	12.37	12.47	928200
2003-03-31	12.35	12.50	12.25	12.27	177200
2003-04-01	12.23	12.89	12.23	12.89	677000
2003-04-02	12.90	13.10	12.89	13.01	191600
2003-04-03	12.93	13.05	12.77	12.84	249400
2003-04-04	12.89	12.95	12.67	12.68	166600
2003-04-07	12.74	12.90	12.51	12.63	186600
2003-04-08	12.51	12.60	12.34	12.46	228600
2003-04-09	12.40	12.52	12.25	12.25	143800
2003-04-10	12.25	12.40	12.19	12.34	221400
2003-04-11	12.31	12.43	12.19	12.21	109800
2003-04-14	12.21	12.42	12.19	12.42	168000
2003-04-15	12.60	12.60	12.37	12.50	133000
2003-04-16	12.58	12.60	12.14	12.27	224000
2003-04-17	12.40	12.45	12.15	12.36	89800
2003-04-21	12.49	12.54	12.29	12.44	64600
2003-04-22	12.31	12.64	12.31	12.56	102800
2003-04-23	12.38	12.90	12.38	12.87	104000
2003-04-24	12.87	12.87	12.68	12.75	153600
2003-04-25	12.68	12.81	12.31	12.54	264600
2003-04-28	12.66	12.88	12.56	12.87	90200
2003-04-29	12.89	12.95	12.64	12.65	258000
2003-04-30	12.63	12.75	12.40	12.55	354400
2003-05-01	12.53	12.70	12.52	12.59	175800
2003-05-02	12.49	12.74	12.49	12.61	240000
2003-05-05	12.64	12.66	12.40	12.63	222600
2003-05-06	12.70	12.99	12.65	12.80	464200
2003-05-07	12.69	12.90	12.38	12.89	315600
2003-05-08	12.67	12.98	12.58	12.58	611400
2003-05-09	12.55	13.00	12.55	13.00	226800
2003-05-12	12.98	13.24	12.70	12.96	704200
2003-05-13	12.89	13.00	12.80	12.97	193600
2003-05-14	12.91	13.45	12.90	13.11	419400
2003-05-15	12.96	13.42	12.96	13.30	834600
2003-05-16	13.23	13.43	12.89	12.90	252800
2003-05-19	12.91	13.07	12.72	12.75	267400
2003-05-20	12.91	12.91	12.59	12.73	161000
2003-05-21	12.63	12.68	12.43	12.58	132600
2003-05-22	12.50	12.90	12.42	12.43	370800
2003-05-23	12.44	12.55	12.36	12.46	53200
2003-05-27	12.53	12.85	12.50	12.78	223800
2003-05-28	12.86	12.95	12.66	12.89	234600
2003-05-29	12.95	13.12	12.69	12.84	300400
2003-05-30	12.97	13.13	12.81	13.08	587200
2003-06-02	12.88	13.03	12.83	12.99	187400
2003-06-03	13.02	13.09	12.88	13.09	103400
2003-06-04	13.10	13.16	12.96	13.15	242000
2003-06-05	13.15	13.15	12.89	12.94	280800
2003-06-06	13.05	13.17	12.89	12.96	176000
2003-06-09	12.86	12.89	12.45	12.47	137000
2003-06-10	12.42	12.70	12.42	12.66	273400
2003-06-11	12.63	12.63	12.37	12.52	131200
2003-06-12	12.46	12.99	12.46	12.90	131200
2003-06-13	12.83	13.02	12.69	12.80	102000
2003-06-16	12.66	12.87	12.65	12.73	258200
2003-06-17	12.71	12.79	12.58	12.68	259400
2003-06-18	12.67	12.79	12.67	12.74	402000
2003-06-19	12.65	12.70	12.65	12.68	129400
2003-06-20	12.56	12.82	12.56	12.70	291800
2003-06-23	12.72	12.75	12.63	12.65	234400
2003-06-24	12.65	12.70	12.60	12.60	581200
2003-06-25	12.60	12.65	12.56	12.56	239200
2003-06-26	12.63	12.64	12.43	12.54	319200
2003-06-27	12.48	12.63	12.48	12.58	372400
2003-06-30	12.60	12.62	12.46	12.53	538000
2003-07-01	12.56	12.63	12.50	12.55	242600
2003-07-02	12.60	12.60	12.53	12.58	198000
2003-07-03	12.57	12.80	12.57	12.78	56600
2003-07-07	12.85	12.86	12.61	12.67	198000
2003-07-08	12.77	12.84	12.60	12.63	205000
2003-07-09	12.75	12.75	12.63	12.70	377400
2003-07-10	12.66	12.75	12.63	12.66	434600
2003-07-11	12.66	13.07	12.65	13.07	467800
2003-07-14	13.10	13.15	12.92	12.96	169400
2003-07-15	13.04	13.09	12.86	12.86	131200
2003-07-16	12.91	13.15	12.70	12.78	138600
2003-07-17	12.78	12.91	12.68	12.69	221200
2003-07-18	12.67	12.93	12.67	12.91	454600
2003-07-21	12.77	12.91	12.55	12.59	86400
2003-07-22	12.64	12.71	12.43	12.54	102600
2003-07-23	12.52	12.69	12.27	12.51	189200
2003-07-24	12.55	12.75	12.40	12.44	102600
2003-07-25	12.53	12.58	12.25	12.49	90400
2003-07-28	12.55	12.70	12.42	12.52	149200
2003-07-29	12.60	12.81	12.49	12.75	126000
2003-07-30	12.63	12.90	12.45	12.86	152000
2003-07-31	12.79	13.00	12.73	12.73	143000
2003-08-01	12.76	12.79	12.36	12.53	135200
2003-08-04	12.40	12.65	12.23	12.40	97600
2003-08-05	12.38	12.77	12.33	12.76	148000
2003-08-06	12.79	13.61	12.79	13.48	944400
2003-08-07	13.49	13.86	13.48	13.68	499000
2003-08-08	13.71	13.81	13.60	13.72	377200
2003-08-11	13.54	14.05	13.54	13.75	337400
2003-08-12	13.60	14.19	13.59	13.99	297000
2003-08-13	13.98	14.24	13.89	13.99	116000
2003-08-14	14.00	14.01	13.78	13.96	98400
2003-08-15	13.95	14.50	13.85	13.99	79400
2003-08-18	13.81	14.26	13.81	14.15	140200
2003-08-19	14.13	14.50	14.13	14.37	226800
2003-08-20	14.25	14.50	14.25	14.38	96200
2003-08-21	14.31	14.65	14.05	14.65	195200
2003-08-22	14.65	14.65	14.17	14.25	136800
2003-08-25	14.38	14.41	13.86	14.15	249000
2003-08-26	14.08	14.27	13.85	14.25	438800
2003-08-27	14.27	14.33	14.00	14.22	173400
2003-08-28	14.33	14.33	13.99	14.25	97000
2003-08-29	14.25	14.82	14.14	14.71	215200
2003-09-02	14.63	14.93	14.36	14.93	178400
2003-09-03	14.95	15.07	14.75	15.06	210800
2003-09-04	14.92	15.10	14.83	15.03	208200
2003-09-05	15.10	15.10	14.54	14.69	138000
2003-09-08	14.80	15.27	14.69	14.99	225600
2003-09-09	15.07	15.07	14.75	14.90	88800
2003-09-10	14.80	15.07	14.79	15.00	307400
2003-09-11	15.07	15.61	14.95	15.58	251400
2003-09-12	15.27	15.78	15.22	15.58	323600
2003-09-15	15.43	15.68	14.81	15.08	459000
2003-09-16	15.15	15.20	14.54	15.03	395200
2003-09-17	14.95	14.98	14.80	14.92	193400
2003-09-18	14.95	15.25	14.83	15.24	151800
2003-09-19	15.13	15.52	15.13	15.50	347200
2003-09-22	15.30	15.54	15.30	15.47	229000
2003-09-23	15.50	15.93	15.43	15.70	1166800
2003-09-24	15.85	15.85	15.28	15.28	339000
2003-09-25	15.37	15.42	14.67	14.67	314400
2003-09-26	14.87	14.87	14.04	14.46	231400
2003-09-29	14.41	14.94	14.41	14.79	279200
2003-09-30	14.34	15.19	14.34	14.91	801600
2003-10-01	14.93	15.38	14.92	15.22	290200
2003-10-02	15.14	15.17	14.87	15.00	378800
2003-10-03	15.12	15.80	15.00	15.75	793600
2003-10-06	15.85	16.10	15.51	16.01	214800
2003-10-07	16.02	16.17	15.75	16.10	158800
2003-10-08	16.00	16.03	15.60	15.72	114200
2003-10-09	15.66	16.49	15.66	16.05	283600
2003-10-10	15.88	16.05	15.45	15.68	344800
2003-10-13	15.56	15.70	15.20	15.50	297800
2003-10-14	15.42	15.55	15.20	15.43	309000
2003-10-15	15.42	15.43	15.25	15.25	230600
2003-10-16	15.25	15.37	15.07	15.15	201400
2003-10-17	15.07	15.20	14.86	14.88	252000
2003-10-20	14.82	14.96	14.46	14.57	367200
2003-10-21	14.45	14.93	14.44	14.91	159600
2003-10-22	14.73	14.84	14.52	14.59	243800
2003-10-23	14.49	14.90	14.42	14.48	195200
2003-10-24	14.67	14.67	14.32	14.39	143000
2003-10-27	14.50	14.60	14.32	14.54	340200
2003-10-28	14.62	15.03	14.58	14.90	369200
2003-10-29	14.83	15.10	14.80	15.10	123000
2003-10-30	15.19	15.32	15.13	15.20	136800
2003-10-31	15.25	15.39	15.20	15.33	122600
2003-11-03	15.33	16.00	15.28	16.00	245200
2003-11-04	15.87	16.00	15.53	15.83	285000
2003-11-05	15.83	16.14	15.62	15.84	320600
2003-11-06	15.94	16.09	15.78	16.09	334000
2003-11-07	16.15	16.23	15.92	16.02	114200
2003-11-10	15.86	16.08	15.50	15.58	237400
2003-11-11	15.43	15.81	15.43	15.75	109800
2003-11-12	15.75	16.08	15.73	16.02	218000
2003-11-13	15.86	15.86	15.55	15.74	146400
2003-11-14	15.75	16.06	15.42	15.48	171000
2003-11-17	15.40	15.53	15.21	15.50	158000
2003-11-18	15.54	15.59	15.21	15.27	193800
2003-11-19	15.21	15.95	15.21	15.88	276800
2003-11-20	15.77	15.99	15.53	15.73	183800
2003-11-21	15.78	16.00	15.43	15.50	221200
2003-11-24	15.58	15.84	15.50	15.83	165000
2003-11-25	15.87	16.18	15.62	16.13	130800
2003-11-26	16.20	16.20	15.86	16.16	219600
2003-11-28	16.18	16.34	16.11	16.31	78400
2003-12-01	16.29	16.40	16.14	16.34	152600
2003-12-02	16.31	16.43	15.98	15.98	128200
2003-12-03	15.87	16.17	15.74	15.76	178800
2003-12-04	15.73	15.81	15.46	15.74	246000
2003-12-05	15.81	15.81	15.50	15.68	123400
2003-12-08	15.50	15.85	15.50	15.74	191800
2003-12-09	15.71	15.80	15.61	15.72	162600
2003-12-10	15.80	16.01	15.63	16.00	446000
2003-12-11	16.03	16.22	15.93	15.98	200400
2003-12-12	15.92	15.98	15.71	15.75	208000
2003-12-15	16.35	16.50	15.45	15.54	238400
2003-12-16	15.60	15.72	15.37	15.72	174000
2003-12-17	15.85	15.91	15.65	15.79	89000
2003-12-18	15.78	16.04	15.75	15.91	121600
2003-12-19	15.78	16.09	15.57	15.61	272600
2003-12-22	15.65	15.77	15.42	15.68	182400
2003-12-23	15.74	15.99	15.57	15.99	154400
2003-12-24	15.89	15.96	15.42	15.59	91800
2003-12-26	15.74	15.88	15.56	15.70	50600
2003-12-29	15.69	16.06	15.55	16.05	157200
2003-12-30	16.05	16.05	15.88	15.96	205000
2003-12-31	15.96	16.19	15.87	16.18	348400
2004-01-02	15.91	16.25	15.91	16.14	198000
2004-01-05	16.21	16.24	15.86	15.86	260200
2004-01-06	16.14	16.25	15.88	16.12	334400
2004-01-07	16.13	16.45	16.13	16.45	223800
2004-01-08	16.50	16.80	16.42	16.73	798400
2004-01-09	16.79	17.15	16.63	17.09	345000
2004-01-12	16.70	16.94	16.15	16.73	530800
2004-01-13	16.63	16.83	16.32	16.80	183400
2004-01-14	16.71	16.81	16.50	16.75	240200
2004-01-15	16.70	16.88	16.56	16.76	264400
2004-01-16	16.72	16.88	16.57	16.61	595000
2004-01-20	16.53	16.86	16.50	16.83	233200
2004-01-21	16.86	16.86	16.55	16.78	214800
2004-01-22	16.90	16.93	16.69	16.72	163800
2004-01-23	16.83	17.18	16.79	17.09	306600
2004-01-26	16.95	17.76	16.95	17.74	275800
2004-01-27	17.80	17.80	17.19	17.25	142000
2004-01-28	17.35	17.55	17.18	17.18	138200
2004-01-29	17.18	17.36	16.99	17.30	215800
2004-01-30	17.22	17.70	17.20	17.70	242200
2004-02-02	17.58	17.69	17.08	17.48	191800
2004-02-03	17.34	17.50	17.29	17.41	76400
2004-02-04	17.38	17.58	17.00	17.01	303400
2004-02-05	17.21	17.51	17.21	17.35	216600
2004-02-06	17.41	17.98	17.41	17.90	153200
2004-02-09	17.83	18.09	17.83	18.00	246800
2004-02-10	17.98	18.48	17.98	18.45	207800
2004-02-11	18.30	18.63	18.30	18.54	376200
2004-02-12	18.63	18.69	18.14	18.16	250200
2004-02-13	18.16	18.48	17.99	18.00	204400
2004-02-17	18.18	18.53	17.96	18.40	281200
2004-02-18	18.50	18.51	18.13	18.27	120400
2004-02-19	18.44	18.44	17.85	17.85	115200
2004-02-20	17.94	18.38	17.72	18.21	141000
2004-02-23	18.25	18.35	18.04	18.25	762800
2004-02-24	18.43	18.58	18.18	18.40	360400
2004-02-25	18.37	18.61	18.28	18.60	275600
2004-02-26	18.57	18.61	18.46	18.50	286800
2004-02-27	18.47	18.50	18.26	18.45	1100200
2004-03-01	18.38	18.80	18.35	18.73	385000
2004-03-02	18.75	18.99	18.74	18.88	304000
2004-03-03	18.91	19.40	18.68	19.32	684800
2004-03-04	19.23	19.75	19.21	19.71	427600
2004-03-05	19.54	19.78	19.25	19.60	515200
2004-03-08	19.75	19.78	19.10	19.11	366800
2004-03-09	19.12	19.31	18.69	19.00	333600
2004-03-10	18.68	18.98	18.55	18.71	662400
2004-03-11	18.63	18.90	18.53	18.64	248600
2004-03-12	18.80	19.07	18.55	19.07	137400
2004-03-15	18.90	18.90	17.89	18.00	660600
2004-03-16	17.87	18.17	17.78	17.78	470400
2004-03-17	17.81	18.28	17.81	18.13	216400
2004-03-18	18.13	18.26	17.76	17.87	252200
2004-03-19	18.12	18.13	17.67	17.67	391800
2004-03-22	17.87	17.87	17.34	17.56	363600
2004-03-23	17.66	17.69	17.23	17.24	316000
2004-03-24	17.44	17.53	17.15	17.35	356000
2004-03-25	17.52	17.60	17.26	17.41	238800
2004-03-26	17.61	17.65	17.30	17.40	579200
2004-03-29	17.27	17.78	17.27	17.69	220600
2004-03-30	17.58	17.78	17.40	17.74	378800
2004-03-31	17.75	17.78	17.43	17.54	205200
2004-04-01	17.86	18.02	17.61	18.01	209600
2004-04-02	18.03	18.34	18.03	18.34	168600
2004-04-05	18.42	18.58	18.13	18.57	252800
2004-04-06	18.47	18.75	18.42	18.69	369400
2004-04-07	18.55	18.75	18.33	18.65	257600
2004-04-08	18.67	18.85	18.64	18.72	564000
2004-04-12	18.79	18.90	18.63	18.75	260400
2004-04-13	18.81	18.83	17.98	17.98	227800
2004-04-14	18.07	18.07	17.66	17.95	314600
2004-04-15	17.91	18.04	17.70	17.82	160400
2004-04-16	17.90	18.23	17.66	18.16	189600
2004-04-19	17.98	18.13	17.91	18.01	110200
2004-04-20	18.03	18.25	17.63	17.65	326600
2004-04-21	17.60	17.97	17.53	17.97	179600
2004-04-22	18.01	18.56	17.97	18.47	149000
2004-04-23	18.42	18.42	17.97	18.18	79800
2004-04-26	18.08	18.37	17.98	17.99	267000
2004-04-27	17.99	18.35	17.92	18.35	194400
2004-04-28	18.35	18.43	17.90	18.16	321200
2004-04-29	18.32	18.59	18.22	18.52	393200
2004-04-30	18.54	18.54	17.72	17.88	292200
2004-05-03	17.71	18.06	17.71	17.88	154400
2004-05-04	18.06	18.56	17.93	18.15	193200
2004-05-05	18.29	18.29	17.83	17.83	189200
2004-05-06	17.88	17.88	17.43	17.62	320800
2004-05-07	17.60	17.84	17.01	17.01	269800
2004-05-10	17.06	17.34	16.87	17.14	244000
2004-05-11	17.29	17.45	17.10	17.40	145600
2004-05-12	17.21	17.52	16.73	17.50	337600
2004-05-13	17.52	17.68	17.30	17.55	247000
2004-05-14	17.59	17.62	17.24	17.55	203200
2004-05-17	17.58	17.58	16.98	17.15	166800
2004-05-18	17.37	17.57	17.01	17.54	110600
2004-05-19	17.58	17.58	16.98	17.10	146800
2004-05-20	17.14	17.57	16.97	17.55	188000
2004-05-21	17.59	17.69	17.36	17.60	132400
2004-05-24	17.62	17.70	17.47	17.57	91200
2004-05-25	17.62	18.05	17.46	18.04	303600
2004-05-26	17.87	18.05	17.84	18.00	162400
2004-05-27	18.02	18.25	18.00	18.21	183800
2004-05-28	18.26	18.26	18.07	18.07	117800
2004-06-01	18.08	18.25	17.85	18.21	147000
2004-06-02	18.26	18.29	17.96	18.19	143400
2004-06-03	18.12	18.30	18.00	18.08	139400
2004-06-04	18.26	18.38	18.09	18.09	82800
2004-06-07	18.33	18.60	18.25	18.60	167000
2004-06-08	18.52	18.62	18.36	18.44	90200
2004-06-09	18.36	18.57	18.16	18.17	115600
2004-06-10	18.14	18.58	18.14	18.50	235600
2004-06-14	18.58	18.58	18.41	18.50	194400
2004-06-15	18.33	18.75	18.33	18.69	179400
2004-06-16	18.78	19.36	18.71	19.29	467000
2004-06-17	19.39	19.39	18.80	19.28	419200
2004-06-18	19.17	19.28	18.89	19.00	373800
2004-06-21	19.03	19.03	18.72	18.91	472600
2004-06-22	18.95	19.33	18.90	19.33	207400
2004-06-23	19.21	19.71	19.21	19.70	194000
2004-06-24	19.72	19.88	19.34	19.34	318600
2004-06-25	19.46	20.11	19.26	19.37	625800
2004-06-28	19.63	19.95	19.52	19.73	261400
2004-06-29	19.68	20.04	19.61	19.61	272400
2004-06-30	19.76	20.17	19.58	19.94	1017400
2004-07-01	20.14	20.33	19.61	19.85	307800
2004-07-02	20.10	20.20	19.84	20.02	154000
2004-07-06	20.24	20.24	19.86	19.87	155400
2004-07-07	20.06	20.07	19.68	19.68	166000
2004-07-08	19.97	19.98	19.47	19.58	305400
2004-07-09	19.74	19.82	19.55	19.73	191400
2004-07-12	19.83	20.16	19.71	19.71	361400
2004-07-13	19.99	20.06	19.87	19.94	165200
2004-07-14	20.02	20.04	19.67	19.68	128000
2004-07-15	19.66	20.14	19.59	19.99	285800
2004-07-16	20.00	20.18	19.59	19.59	125800
2004-07-19	19.66	19.84	19.51	19.54	217000
2004-07-20	19.60	19.72	19.22	19.38	394000
2004-07-21	19.46	19.47	18.72	18.72	482800
2004-07-22	18.27	18.27	17.34	17.35	793800
2004-07-23	17.43	17.60	16.85	16.94	783000
2004-07-26	17.10	17.17	16.85	16.96	251000
2004-07-27	17.03	17.55	16.89	17.50	390400
2004-07-28	17.59	17.65	16.79	17.60	714400
2004-07-29	17.72	18.00	17.57	18.00	453800
2004-07-30	18.02	18.08	17.87	18.01	488000
2004-08-02	17.93	18.06	17.86	18.05	311400
2004-08-03	17.96	17.99	17.77	17.81	186800
2004-08-04	17.95	18.08	17.44	18.01	241600
2004-08-05	17.90	17.98	17.39	17.63	186600
2004-08-06	17.53	17.56	17.22	17.31	310800
2004-08-09	17.27	17.49	17.16	17.45	243200
2004-08-10	17.50	17.85	17.50	17.77	182200
2004-08-11	17.65	17.84	17.38	17.77	191400
2004-08-12	17.32	17.53	17.31	17.46	168200
2004-08-13	17.57	17.59	17.20	17.39	153600
2004-08-16	17.45	17.63	17.28	17.50	140400
2004-08-17	17.59	17.59	17.38	17.42	605400
2004-08-18	17.47	17.58	17.25	17.44	582000
2004-08-19	17.38	17.59	17.33	17.33	138800
2004-08-20	17.47	17.62	17.39	17.52	503800
2004-08-23	17.65	17.65	17.36	17.36	150800
2004-08-24	17.54	17.64	17.28	17.50	122600
2004-08-25	17.31	17.49	17.22	17.42	264000
2004-08-26	17.53	17.60	17.09	17.31	409400
2004-08-27	17.42	17.51	17.24	17.50	144000
2004-08-30	17.38	17.48	17.22	17.36	131200
2004-08-31	17.49	17.51	17.11	17.27	222200
2004-09-01	17.32	17.76	17.16	17.35	185000
2004-09-02	17.46	17.69	17.15	17.58	208800
2004-09-03	17.66	17.80	17.52	17.66	132600
2004-09-07	17.80	17.96	17.77	17.96	148200
2004-09-08	17.99	18.00	17.70	17.88	203600
2004-09-09	17.95	18.02	17.65	17.96	134800
2004-09-10	17.79	17.96	17.62	17.75	83000
2004-09-13	17.81	18.00	17.80	18.00	96800
2004-09-14	18.00	18.00	17.75	17.75	120000
2004-09-15	17.76	17.86	17.65	17.74	106400
2004-09-16	17.84	18.00	17.75	18.00	275000
2004-09-17	18.21	18.37	17.92	18.26	669200
2004-09-20	18.43	18.50	18.24	18.41	217000
2004-09-21	18.54	18.57	18.34	18.55	126400
2004-09-22	18.59	18.59	18.00	18.27	155600
2004-09-23	18.38	18.43	18.25	18.25	121000
2004-09-24	18.23	18.41	18.23	18.27	76000
2004-09-27	18.25	18.29	17.78	17.78	186400
2004-09-28	17.92	18.06	17.77	17.98	75800
2004-09-29	17.90	18.13	17.83	18.12	115600
2004-09-30	17.90	18.67	17.88	18.60	344800
2004-10-01	18.49	19.08	18.49	19.06	216600
2004-10-04	19.09	19.43	18.89	19.27	189000
2004-10-05	19.15	19.31	19.10	19.22	169200
2004-10-06	19.21	19.50	19.17	19.50	103600
2004-10-07	19.28	19.42	19.04	19.04	210000
2004-10-08	19.00	19.08	18.66	18.66	130400
2004-10-11	18.79	18.81	18.51	18.79	153200
2004-10-12	18.67	19.20	18.59	19.10	155400
2004-10-13	19.18	19.23	19.00	19.04	134600
2004-10-14	19.01	19.09	18.16	18.17	213000
2004-10-15	18.30	18.80	17.85	18.44	224400
2004-10-18	18.43	18.56	18.08	18.35	298800
2004-10-19	18.28	18.52	18.28	18.35	205400
2004-10-20	18.30	18.42	18.10	18.30	253400
2004-10-21	18.41	18.51	18.13	18.38	157800
2004-10-22	18.44	18.50	18.30	18.35	408800
2004-10-25	18.26	18.98	17.93	18.72	362000
2004-10-26	18.71	19.52	18.71	19.49	152000
2004-10-27	19.50	20.10	19.46	20.00	432000
2004-10-28	19.90	20.21	19.85	20.21	281600
2004-10-29	20.10	20.13	19.54	19.54	252000
2004-11-01	19.50	20.18	19.50	20.11	223200
2004-11-02	20.15	20.92	20.08	20.72	408400
2004-11-03	20.68	20.80	20.50	20.63	420800
2004-11-04	20.63	20.99	20.58	20.91	160400
2004-11-05	20.93	20.98	20.49	20.90	176200
2004-11-08	20.91	20.96	20.70	20.76	92400
2004-11-09	20.77	21.03	20.77	21.00	145600
2004-11-10	20.66	21.05	20.66	20.93	136200
2004-11-11	20.94	21.18	20.88	21.15	229400
2004-11-12	21.15	21.15	20.75	20.82	180200
2004-11-15	20.69	20.98	20.69	20.95	202400
2004-11-16	20.91	21.15	20.85	20.95	252800
2004-11-17	20.98	21.29	20.90	21.16	173600
2004-11-18	21.30	21.30	21.01	21.15	165800
2004-11-19	20.98	21.03	20.82	21.01	156200
2004-11-22	20.82	21.65	20.82	21.60	258400
2004-11-23	21.60	21.98	21.39	21.98	156600
2004-11-24	21.98	22.13	21.79	22.05	158400
2004-11-26	22.09	22.26	22.04	22.20	61000
2004-11-29	22.30	22.49	21.75	22.26	180600
2004-11-30	22.20	22.40	22.05	22.40	131000
2004-12-01	22.29	22.96	22.29	22.70	459200
2004-12-02	22.75	22.80	22.41	22.56	288400
2004-12-03	22.41	22.50	21.90	21.90	382200
2004-12-06	21.85	21.95	21.60	21.71	163400
2004-12-07	21.83	22.00	21.45	21.47	163800
2004-12-08	21.44	22.31	21.44	22.27	133600
2004-12-09	22.19	22.23	21.69	22.03	127200
2004-12-10	21.88	22.39	21.75	22.38	124400
2004-12-13	22.41	22.72	22.28	22.69	161800
2004-12-14	22.75	22.93	22.58	22.85	121200
2004-12-15	22.79	22.79	22.57	22.78	224600
2004-12-16	22.73	22.73	22.39	22.40	169800
2004-12-17	22.48	22.53	22.22	22.36	222800
2004-12-20	22.21	22.38	22.05	22.24	156400
2004-12-21	22.12	22.98	22.12	22.80	301200
2004-12-22	22.91	22.93	22.72	22.76	320200
2004-12-23	22.88	22.88	22.67	22.67	67800
2004-12-27	22.78	22.79	22.20	22.21	218800
2004-12-28	22.32	22.67	22.26	22.62	125600
2004-12-29	22.59	22.62	22.48	22.53	621000
2004-12-30	22.45	22.65	22.40	22.40	111800
2004-12-31	22.53	22.57	22.12	22.12	251000
2005-01-03	22.10	22.20	21.81	21.89	211800
2005-01-04	21.77	22.24	21.77	21.90	162600
2005-01-05	21.87	22.42	21.87	21.91	298600
2005-01-06	21.91	22.40	21.91	22.15	145800
2005-01-07	22.30	22.39	21.57	21.63	188800
2005-01-10	21.53	22.02	21.53	22.02	222400
2005-01-11	21.94	22.04	21.84	21.94	239000
2005-01-12	21.89	22.02	21.60	21.94	144600
2005-01-13	22.03	22.07	21.73	21.73	274400
2005-01-14	21.87	22.00	21.75	22.00	175800
2005-01-18	21.85	22.37	21.73	22.32	347400
2005-01-19	22.30	22.43	21.85	22.20	202600
2005-01-20	22.05	22.11	21.80	21.80	149200
2005-01-21	21.79	22.01	21.70	21.87	218000
2005-01-24	21.84	22.07	21.45	21.49	164600
2005-01-25	21.56	21.72	21.34	21.38	185200
2005-01-26	21.50	21.85	21.39	21.83	163800
2005-01-27	21.80	21.89	21.44	21.58	293600
2005-01-28	21.63	21.63	20.88	21.26	283200
2005-01-31	21.29	21.62	21.05	21.59	459600
2005-02-01	21.65	22.53	21.53	22.53	452600
2005-02-02	23.03	23.50	22.75	23.50	528600
2005-02-03	23.27	24.01	23.27	23.95	1225400
2005-02-04	23.85	24.28	23.81	24.20	350400
2005-02-07	24.22	24.25	23.88	24.24	356800
2005-02-08	24.28	24.43	24.13	24.43	157400
2005-02-09	24.30	24.50	23.52	23.52	391400
2005-02-10	23.71	23.90	23.52	23.83	160400
2005-02-11	23.70	24.12	23.54	24.02	149800
2005-02-14	24.03	24.23	24.00	24.23	166400
2005-02-15	24.17	24.23	23.68	23.77	225600
2005-02-16	23.72	23.86	23.62	23.70	175400
2005-02-17	23.71	23.81	23.27	23.29	261000
2005-02-18	23.44	23.44	23.18	23.36	287800
2005-02-22	23.14	23.38	22.77	22.91	174600
2005-02-23	22.93	23.09	22.69	22.73	171800
2005-02-24	22.78	23.14	22.65	23.11	127200
2005-02-25	23.07	23.29	22.88	23.23	173000
2005-02-28	23.27	23.27	22.72	23.01	135000
2005-03-01	22.98	23.38	22.98	23.38	197800
2005-03-02	23.40	23.57	23.27	23.45	1261200
2005-03-03	23.51	23.54	23.26	23.26	201000
2005-03-04	23.41	23.75	23.25	23.68	448400
2005-03-07	23.68	23.85	23.55	23.55	258800
2005-03-08	23.64	23.64	23.26	23.29	213000
2005-03-09	23.24	23.30	23.00	23.05	143200
2005-03-10	22.99	23.25	22.91	23.06	337800
2005-03-11	23.08	23.36	22.95	23.19	124400
2005-03-14	23.32	23.66	23.31	23.40	164800
2005-03-15	23.62	23.77	23.40	23.42	256200
2005-03-16	23.38	23.52	23.34	23.41	136400
2005-03-17	23.38	23.52	23.16	23.24	187200
2005-03-18	23.25	23.38	22.97	23.25	473800
2005-03-21	23.14	23.29	22.98	23.11	143400
2005-03-22	23.08	23.34	23.00	23.06	233400
2005-03-23	23.00	23.15	22.99	23.00	126400
2005-03-24	23.00	23.34	23.00	23.10	92400
2005-03-28	23.06	23.35	23.06	23.12	127200
2005-03-29	23.32	23.46	22.98	23.00	289400
2005-03-30	22.98	23.33	22.98	23.29	185800
2005-03-31	23.23	23.32	22.94	23.12	376800
2005-04-01	23.05	23.25	22.63	22.81	394800
2005-04-04	22.85	23.32	22.77	23.23	347600
2005-04-05	23.32	23.48	23.10	23.24	162600
2005-04-06	23.19	23.74	23.19	23.56	554600
2005-04-07	23.67	23.69	23.35	23.57	243800
2005-04-08	23.59	23.59	22.86	22.94	302600
2005-04-11	22.86	23.09	22.75	22.77	180400
2005-04-12	22.71	23.38	22.64	23.34	164800
2005-04-13	23.34	23.39	22.79	22.96	136800
2005-04-14	23.05	23.06	22.68	22.69	183000
2005-04-15	22.69	22.78	22.02	22.26	259200
2005-04-18	22.27	22.68	22.07	22.54	212400
2005-04-19	22.56	22.99	22.53	22.86	228400
2005-04-20	22.70	22.81	21.96	21.99	255000
2005-04-21	22.17	22.58	22.16	22.58	285000
2005-04-22	22.65	22.65	21.85	22.05	166400
2005-04-25	22.20	22.66	21.95	22.64	191200
2005-04-26	22.38	22.65	20.95	21.13	625400
2005-04-27	20.95	22.58	20.95	22.43	389400
2005-04-28	22.22	22.30	21.43	21.58	258800
2005-04-29	21.53	22.13	21.43	22.08	240000
2005-05-02	21.97	22.60	21.89	22.60	242800
2005-05-03	22.38	22.81	22.38	22.69	379400
2005-05-04	22.63	23.21	22.63	23.20	290400
2005-05-05	23.29	23.29	22.61	22.76	221000
2005-05-06	22.94	23.00	22.67	22.95	156200
2005-05-09	22.94	23.30	22.81	23.30	260000
2005-05-10	23.11	23.32	23.06	23.15	433200
2005-05-11	23.07	23.40	22.95	23.20	225200
2005-05-12	22.99	23.47	22.87	22.94	212800
2005-05-13	22.95	22.96	22.54	22.62	140600
2005-05-16	22.72	23.10	22.58	23.10	138600
2005-05-17	22.97	23.15	22.61	22.92	159600
2005-05-18	23.15	23.64	22.99	23.59	136800
2005-05-19	23.50	23.59	23.33	23.34	102000
2005-05-20	23.33	23.60	23.09	23.52	89800
2005-05-23	23.43	23.73	23.29	23.58	156800
2005-05-24	23.69	23.70	23.50	23.64	81200
2005-05-25	23.50	23.64	23.43	23.43	100000
2005-05-26	23.57	23.90	23.43	23.90	104800
2005-05-27	23.91	24.06	23.61	23.96	115600
2005-05-31	23.85	24.15	23.82	24.07	342000
2005-06-01	24.09	24.20	23.82	24.19	233800
2005-06-02	24.04	24.49	23.93	24.25	306000
2005-06-03	24.17	24.28	24.07	24.10	121800
2005-06-06	24.08	24.30	23.98	24.13	219600
2005-06-07	24.19	24.65	24.08	24.35	246000
2005-06-08	24.51	24.53	24.24	24.25	215800
2005-06-09	24.17	24.53	24.04	24.46	139400
2005-06-10	24.34	24.42	24.11	24.40	105200
2005-06-13	24.38	24.53	24.22	24.41	303600
2005-06-14	24.35	24.58	24.26	24.56	303600
2005-06-15	24.59	24.67	24.33	24.35	401600
2005-06-16	24.39	24.58	24.32	24.56	318400
2005-06-17	24.65	24.95	24.44	24.86	381000
2005-06-20	24.85	24.98	24.62	24.77	253200
2005-06-21	24.69	24.94	24.67	24.89	115400
2005-06-22	24.90	25.24	24.75	24.85	275400
2005-06-23	24.73	24.92	24.43	24.45	479400
2005-06-24	24.42	24.94	24.26	24.45	346000
2005-06-27	24.42	24.42	23.87	24.30	352200
2005-06-28	24.37	24.91	24.29	24.83	223400
2005-06-29	24.98	25.19	24.88	25.06	206600
2005-06-30	25.13	25.15	24.72	24.78	120200
2005-07-01	24.86	25.02	24.76	25.02	82800
2005-07-05	25.13	25.21	25.01	25.21	205800
2005-07-06	25.19	25.21	25.09	25.12	169200
2005-07-07	25.05	25.06	24.68	24.93	458600
2005-07-08	24.95	25.04	24.72	24.98	413600
2005-07-11	25.00	25.47	24.98	25.40	302400
2005-07-12	25.40	25.40	25.12	25.26	374600
2005-07-13	25.26	25.28	25.03	25.18	123200
2005-07-14	25.25	25.30	24.94	24.94	192000
2005-07-15	24.94	25.07	24.85	24.95	218800
2005-07-18	24.92	24.95	24.74	24.89	148400
2005-07-19	24.85	25.05	24.83	24.95	135400
2005-07-20	24.83	25.10	24.75	25.00	103600
2005-07-21	25.01	25.01	24.32	24.37	546400
2005-07-22	24.44	24.63	24.28	24.45	313600
2005-07-25	24.45	24.45	23.95	24.04	257600
2005-07-26	24.14	24.27	23.99	24.14	467000
2005-07-27	24.15	24.41	23.91	24.15	336000
2005-07-28	24.27	24.48	24.02	24.48	166600
2005-07-29	24.32	24.94	24.32	24.90	238600
2005-08-01	24.95	25.04	24.69	24.73	249400
2005-08-02	24.84	25.40	24.78	25.21	226600
2005-08-03	25.30	25.44	25.11	25.26	176800
2005-08-04	25.37	25.37	24.77	24.86	195800
2005-08-05	24.81	24.81	24.38	24.43	114600
2005-08-08	24.43	24.60	24.43	24.45	105200
2005-08-09	24.45	24.47	24.04	24.19	134800
2005-08-10	24.25	24.43	23.86	24.04	189800
2005-08-11	23.85	24.27	23.70	24.11	180200
2005-08-12	24.01	24.19	23.81	24.02	166400
2005-08-15	23.99	24.33	23.85	24.13	183600
2005-08-16	24.06	24.25	23.87	23.93	192600
2005-08-17	23.80	24.33	23.69	23.93	92200
2005-08-18	23.89	24.00	23.62	23.72	108800
2005-08-19	23.66	24.05	23.59	23.87	79000
2005-08-22	23.87	23.93	23.62	23.79	167400
2005-08-23	23.78	23.96	23.57	23.66	172600
2005-08-24	23.65	24.12	23.51	23.71	156200
2005-08-25	23.71	23.89	23.58	23.85	160400
2005-08-26	23.84	23.86	23.43	23.57	162200
2005-08-29	23.50	23.64	23.02	23.64	153800
2005-08-30	23.54	23.65	23.06	23.23	228000
2005-08-31	23.18	23.75	23.16	23.67	203000
2005-09-01	23.59	24.10	23.59	24.03	142000
2005-09-02	24.10	24.11	23.75	23.77	88200
2005-09-06	23.90	24.23	23.84	24.20	159600
2005-09-07	24.07	24.18	23.88	24.12	179800
2005-09-08	24.01	24.03	23.56	23.75	194200
2005-09-09	23.75	24.31	23.74	24.26	139800
2005-09-12	24.31	24.35	24.19	24.27	332000
2005-09-13	24.12	24.76	23.98	24.39	273200
2005-09-14	24.38	24.55	23.90	23.98	113200
2005-09-15	23.97	24.35	23.92	24.23	89600
2005-09-16	24.35	24.68	24.13	24.65	478400
2005-09-19	24.57	24.65	24.28	24.40	165800
2005-09-20	24.45	24.70	24.01	24.09	166800
2005-09-21	23.99	23.99	23.37	23.63	204000
2005-09-22	23.51	23.88	23.40	23.75	161200
2005-09-23	23.69	24.55	23.69	24.31	390600
2005-09-26	24.42	24.56	24.02	24.18	100800
2005-09-27	24.18	24.18	23.59	23.87	156200
2005-09-28	23.88	24.14	23.63	23.99	167800
2005-09-29	24.00	24.65	23.96	24.63	128400
2005-09-30	24.57	24.83	24.21	24.45	1307400
2005-10-03	24.41	24.85	24.33	24.76	191200
2005-10-04	24.78	25.00	24.66	24.88	243800
2005-10-05	24.78	24.79	24.34	24.51	212400
2005-10-06	24.51	24.76	24.31	24.53	204400
2005-10-07	24.61	24.80	24.44	24.70	103800
2005-10-10	24.56	24.81	24.42	24.52	251800
2005-10-11	24.58	24.62	24.08	24.11	191200
2005-10-12	24.00	24.35	23.53	23.83	206200
2005-10-13	23.90	24.43	23.59	24.13	186200
2005-10-14	24.30	24.61	23.93	24.61	161000
2005-10-17	24.54	24.65	23.83	24.23	106000
2005-10-18	24.19	24.45	23.77	23.85	122400
2005-10-19	23.72	24.50	23.58	24.45	186600
2005-10-20	24.38	24.48	23.65	23.85	203800
2005-10-21	23.83	24.47	23.83	24.08	140000
2005-10-24	24.14	24.54	24.10	24.28	275800
2005-10-25	24.30	24.30	23.68	24.21	145800
2005-10-26	25.00	26.25	24.87	26.22	1630000
2005-10-27	25.73	26.21	25.73	26.03	568400
2005-10-28	26.17	26.92	26.09	26.77	568600
2005-10-31	26.82	27.55	26.80	27.46	659800
2005-11-01	27.52	28.13	27.25	27.60	371400
2005-11-02	27.60	28.77	27.51	28.65	387600
2005-11-03	28.92	28.98	28.41	28.75	245000
2005-11-04	28.84	28.84	27.93	28.23	256800
2005-11-07	28.34	28.48	27.98	28.33	214800
2005-11-08	28.18	28.31	27.51	27.83	426200
2005-11-09	27.75	28.66	27.75	28.48	1135200
2005-11-10	28.57	28.95	27.99	28.90	310800
2005-11-11	28.87	29.15	28.81	28.96	175400
2005-11-14	29.38	29.64	28.12	28.43	442000
2005-11-15	28.26	28.74	27.95	28.25	261000
2005-11-16	28.25	28.39	27.67	27.93	268200
2005-11-17	28.00	28.54	27.94	28.45	664800
2005-11-18	28.92	28.92	28.27	28.59	503400
2005-11-21	28.59	29.03	28.53	28.91	317800
2005-11-22	29.00	29.03	28.36	28.38	220800
2005-11-23	28.34	28.89	28.34	28.54	218400
2005-11-25	28.34	28.44	28.07	28.13	108200
2005-11-28	28.03	28.54	28.00	28.37	345800
2005-11-29	28.48	28.57	28.08	28.09	210400
2005-11-30	28.11	28.21	27.89	27.99	290200
2005-12-01	28.04	28.98	27.99	28.96	431800
2005-12-02	28.89	29.00	28.27	28.42	236600
2005-12-05	28.04	28.46	27.95	28.15	355600
2005-12-06	28.33	28.45	27.86	27.90	274200
2005-12-07	27.97	28.00	27.34	27.56	306800
2005-12-08	27.42	27.84	27.38	27.63	179200
2005-12-09	27.52	27.87	27.51	27.76	153400
2005-12-12	27.83	27.99	27.51	27.74	332000
2005-12-13	27.78	28.21	27.78	28.14	291800
2005-12-14	28.15	28.38	27.96	28.08	186800
2005-12-15	28.09	28.10	27.44	27.64	256000
2005-12-16	27.70	27.97	27.17	27.18	587000
2005-12-19	27.27	27.32	26.70	26.84	236200
2005-12-20	26.84	27.12	26.73	26.97	191800
2005-12-21	26.93	27.18	26.79	27.00	188400
2005-12-22	27.04	27.14	26.88	27.01	224400
2005-12-23	27.10	27.38	27.07	27.38	205600
2005-12-27	27.28	27.48	27.14	27.16	390400
2005-12-28	27.03	27.47	26.96	27.30	184400
2005-12-29	27.21	27.38	27.06	27.07	149400
2005-12-30	27.12	27.12	26.52	26.55	283600
2006-01-03	26.60	27.78	26.45	27.76	453800
2006-01-04	27.78	27.98	27.72	27.89	268000
2006-01-05	27.90	27.90	27.42	27.45	304400
2006-01-06	27.66	27.74	27.38	27.53	227200
2006-01-09	27.70	27.70	27.36	27.50	303800
2006-01-10	27.50	27.54	27.19	27.25	300400
2006-01-11	27.30	27.42	26.92	27.10	453600
2006-01-12	27.05	27.18	27.00	27.04	473800
2006-01-13	27.10	27.67	27.03	27.60	242000
2006-01-17	27.39	27.82	27.39	27.77	407200
2006-01-18	27.50	27.90	27.50	27.67	256600
2006-01-19	27.61	28.21	27.50	27.88	335800
2006-01-20	28.04	28.09	27.49	27.72	271600
2006-01-23	27.93	28.96	27.66	28.58	490400
2006-01-24	28.52	28.93	28.22	28.76	354400
2006-01-25	28.92	29.18	27.92	28.23	455800
2006-01-26	28.34	29.01	28.34	29.00	260400
2006-01-27	29.03	29.10	28.44	28.55	328600
2006-01-30	28.68	28.84	28.43	28.74	237600
2006-01-31	28.65	29.12	28.50	29.00	365000
2006-02-01	27.64	28.03	26.87	27.07	1058200
2006-02-02	26.96	27.74	26.96	27.69	463800
2006-02-03	27.57	27.94	27.51	27.66	355800
2006-02-06	27.64	27.66	27.22	27.27	528600
2006-02-07	27.14	27.32	26.96	27.09	497200
2006-02-08	27.21	27.21	26.81	27.15	346600
2006-02-09	27.13	27.52	27.01	27.17	357200
2006-02-10	27.15	27.42	26.90	27.42	208800
2006-02-13	27.25	27.25	26.95	27.08	247800
2006-02-14	27.19	27.86	27.14	27.86	366800
2006-02-15	27.87	27.92	27.52	27.79	283200
2006-02-16	27.84	27.86	27.69	27.80	209400
2006-02-17	27.88	27.88	27.58	27.74	173600
2006-02-21	27.65	27.66	27.14	27.44	348000
2006-02-22	27.57	27.88	27.48	27.81	385000
2006-02-23	27.76	27.99	27.54	27.57	268000
2006-02-24	27.54	27.85	27.50	27.76	273800
2006-02-27	27.64	27.79	27.43	27.45	366800
2006-02-28	27.41	27.43	27.10	27.11	296200
2006-03-01	27.08	27.30	27.05	27.19	201800
2006-03-02	27.18	27.22	27.08	27.11	170000
2006-03-03	27.03	27.44	27.03	27.28	175600
2006-03-06	27.32	27.32	26.76	26.77	370400
2006-03-07	26.79	26.80	26.25	26.28	388600
2006-03-08	26.39	26.59	26.10	26.57	254000
2006-03-09	26.46	26.64	26.43	26.51	213600
2006-03-10	26.53	27.14	26.25	27.13	254200
2006-03-13	27.07	27.30	26.98	27.10	98800
2006-03-14	27.11	27.52	26.95	27.41	162400
2006-03-15	27.54	27.74	27.30	27.74	116200
2006-03-16	27.86	27.91	27.65	27.73	105800
2006-03-17	27.88	27.88	27.55	27.74	569800
2006-03-20	27.86	27.86	27.31	27.50	136600
2006-03-21	27.55	27.75	26.96	27.11	165400
2006-03-22	27.12	27.12	26.63	26.96	186400
2006-03-23	26.99	26.99	26.74	26.94	104200
2006-03-24	26.89	27.25	26.76	27.25	116200
2006-03-27	27.30	27.34	26.85	27.00	100400
2006-03-28	27.01	27.01	26.36	26.57	232800
2006-03-29	26.45	26.64	26.36	26.55	324200
2006-03-30	26.55	26.60	26.19	26.41	312600
2006-03-31	26.43	26.55	26.35	26.50	210400
2006-04-03	26.48	26.59	26.32	26.42	198000
2006-04-04	26.36	26.62	26.28	26.58	290800
2006-04-05	26.52	26.67	26.19	26.48	325000
2006-04-06	26.50	26.51	26.09	26.10	475600
2006-04-07	26.22	26.37	25.50	25.66	410400
2006-04-10	25.72	26.08	25.38	25.75	221400
2006-04-11	25.75	25.92	25.66	25.73	193600
2006-04-12	25.88	25.88	25.58	25.69	221800
2006-04-13	25.69	25.80	25.53	25.68	92000
2006-04-17	26.93	26.96	25.80	25.99	544000
2006-04-18	26.03	26.58	25.98	26.49	316200
2006-04-19	26.60	27.23	26.36	27.05	269800
2006-04-20	26.91	27.13	26.68	27.06	173800
2006-04-21	27.32	27.35	26.92	27.08	263000
2006-04-24	27.13	27.13	26.65	26.71	256800
2006-04-25	26.84	26.84	26.31	26.48	300400
2006-04-26	26.75	28.02	26.75	27.70	471000
2006-04-27	27.50	28.20	27.50	27.77	347600
2006-04-28	27.71	28.23	27.65	27.83	257000
2006-05-01	27.95	28.02	27.11	27.13	305400
2006-05-02	27.12	27.26	26.75	27.21	220200
2006-05-03	27.24	27.26	26.34	26.69	456600
2006-05-04	26.77	27.12	26.38	27.02	286000
2006-05-05	27.19	27.29	27.02	27.10	204200
2006-05-08	27.11	27.21	27.04	27.15	167600
2006-05-09	27.21	27.21	26.96	27.08	153000
2006-05-10	27.16	27.36	26.99	27.17	199800
2006-05-11	27.21	27.21	26.74	26.76	299000
2006-05-12	26.72	26.90	26.39	26.42	373200
2006-05-15	26.25	26.66	26.23	26.52	267200
2006-05-16	26.63	26.98	26.49	26.82	172400
2006-05-17	26.62	26.77	26.39	26.43	237000
2006-05-18	26.60	26.79	26.44	26.46	194600
2006-05-19	26.36	26.66	26.03	26.41	229600
2006-05-22	26.35	26.63	26.00	26.35	251600
2006-05-23	26.50	26.60	26.02	26.04	143000
2006-05-24	26.02	26.74	25.86	26.68	353600
2006-05-25	26.84	27.08	26.72	26.88	381800
2006-05-26	26.89	27.01	26.73	26.78	121200
2006-05-30	26.75	26.88	26.23	26.23	529200
2006-05-31	26.23	27.25	26.20	27.25	475200
2006-06-01	27.30	27.58	27.14	27.57	299400
2006-06-02	27.63	27.63	27.26	27.40	166600
2006-06-05	27.30	27.47	26.78	26.85	255600
2006-06-06	26.96	27.22	26.61	27.20	279000
2006-06-07	27.16	27.51	27.00	27.26	275000
2006-06-08	27.20	27.73	26.84	27.57	321400
2006-06-09	27.63	27.71	27.35	27.40	183600
2006-06-12	27.38	27.38	26.79	26.96	182600
2006-06-13	26.95	27.19	26.49	26.50	195800
2006-06-14	26.45	26.53	26.08	26.33	147200
2006-06-15	26.37	27.36	26.26	27.22	228800
2006-06-16	27.18	27.19	26.79	26.86	874200
2006-06-19	26.93	26.96	26.39	26.49	172800
2006-06-20	26.59	26.79	26.37	26.40	144600
2006-06-21	26.37	26.77	26.37	26.59	140800
2006-06-22	26.44	26.59	26.21	26.35	164800
2006-06-23	26.40	26.63	26.05	26.46	167200
2006-06-26	26.56	27.06	26.51	27.02	124200
2006-06-27	27.08	27.13	26.48	26.59	139600
2006-06-28	26.70	26.83	26.37	26.83	213200
2006-06-29	26.98	27.67	26.91	27.66	229200
2006-06-30	27.83	27.94	27.42	27.94	411400
2006-07-03	27.83	28.02	27.63	28.02	140400
2006-07-05	27.82	27.95	27.30	27.51	215600
2006-07-06	27.62	27.80	27.47	27.79	100600
2006-07-07	27.68	27.91	27.42	27.44	102656
2006-07-10	27.55	27.92	27.43	27.79	127228
2006-07-11	27.75	28.00	27.35	28.00	106356
2006-07-12	28.00	28.00	27.34	27.34	160956
2006-07-13	27.28	27.38	26.96	27.12	140624
2006-07-14	27.19	27.20	26.63	26.91	106984
2006-07-17	26.80	27.00	26.47	26.78	105932
2006-07-18	26.90	27.06	26.55	27.05	103448
2006-07-19	27.07	27.86	26.97	27.81	149104
2006-07-20	27.77	27.89	27.43	27.44	134308
2006-07-21	27.33	27.33	26.80	26.96	160456
2006-07-24	27.16	27.71	27.16	27.70	158748
2006-07-25	27.83	27.94	27.39	27.77	122224
2006-07-26	27.70	27.70	25.50	25.95	733236
2006-07-27	26.15	26.18	24.90	25.04	1322436
2006-07-28	25.25	25.50	25.01	25.50	345256
2006-07-31	25.50	25.62	25.25	25.50	230980
2006-08-01	25.47	25.68	25.04	25.57	264012
2006-08-02	25.73	26.00	25.69	25.88	294600
2006-08-03	25.83	26.44	25.82	26.30	338808
2006-08-04	26.50	26.85	25.91	26.08	463476
2006-08-07	25.94	25.94	25.34	25.53	446052
2006-08-08	25.58	25.66	25.22	25.44	324912
2006-08-09	25.62	25.72	25.05	25.14	231128
2006-08-10	25.06	25.27	24.98	25.16	452792
2006-08-11	25.16	25.21	24.89	25.15	177236
2006-08-14	25.25	25.70	25.14	25.26	135112
2006-08-15	25.57	25.92	25.41	25.91	176260
2006-08-16	26.03	26.11	25.85	26.02	175612
2006-08-17	25.93	26.06	25.85	25.98	109504
2006-08-18	26.07	26.15	25.72	26.01	129228
2006-08-21	25.81	26.00	25.72	25.96	101124
2006-08-22	26.02	26.04	25.72	25.95	77720
2006-08-23	26.09	26.17	25.75	26.10	264100
2006-08-24	26.22	26.22	25.81	25.84	171908
2006-08-25	25.83	25.88	25.59	25.73	121260
2006-08-28	25.70	25.78	25.57	25.64	244672
2006-08-29	25.69	25.99	25.54	25.89	253536
2006-08-30	26.00	26.43	25.89	26.20	137204
2006-08-31	26.32	26.40	26.01	26.01	386708
2006-09-01	26.14	26.33	25.96	26.06	104204
2006-09-05	26.06	26.33	26.06	26.22	84696
2006-09-06	26.11	26.14	25.74	25.74	68808
2006-09-07	25.65	25.95	25.58	25.70	123476
2006-09-08	25.80	25.92	25.73	25.87	57640
2006-09-11	25.81	25.94	25.64	25.89	105660
2006-09-12	25.92	26.82	25.87	26.75	139552
2006-09-13	26.77	26.95	26.62	26.88	111600
2006-09-14	26.83	26.90	26.38	26.49	164528
2006-09-15	26.69	26.69	26.33	26.44	386492
2006-09-18	26.36	26.53	26.18	26.42	209796
2006-09-19	26.54	26.54	25.75	26.16	291160
2006-09-20	26.32	26.50	26.10	26.31	198076
2006-09-21	26.40	26.99	26.34	26.76	308476
2006-09-22	26.74	26.75	26.01	26.45	176200
2006-09-25	26.45	26.95	26.33	26.80	181468
2006-09-26	26.86	26.88	26.30	26.30	221580
2006-09-27	26.20	26.46	26.20	26.40	252076
2006-09-28	26.53	26.71	26.37	26.61	98168
2006-09-29	26.58	26.62	26.29	26.31	163952
2006-10-02	26.22	26.32	26.00	26.05	185804
2006-10-03	26.08	26.56	25.95	26.43	174276
2006-10-04	26.46	27.04	26.22	26.98	173056
2006-10-05	27.04	27.57	26.98	27.48	132448
2006-10-06	27.45	27.47	27.13	27.32	136188
2006-10-09	27.36	27.56	27.29	27.55	158996
2006-10-10	27.58	27.58	27.30	27.36	162328
2006-10-11	27.29	27.59	27.22	27.34	180216
2006-10-12	27.42	27.86	27.32	27.86	163348
2006-10-13	27.96	28.21	27.90	28.14	274740
2006-10-16	28.07	28.33	28.02	28.19	131256
2006-10-17	28.12	28.12	27.78	28.12	144000
2006-10-18	28.34	28.60	28.15	28.38	238200
2006-10-19	28.39	28.61	28.14	28.55	221484
2006-10-20	28.70	28.70	28.58	28.60	186088
2006-10-23	28.50	28.74	28.30	28.58	152728
2006-10-24	28.60	28.60	28.34	28.44	167612
2006-10-25	28.53	28.53	27.96	28.07	312116
2006-10-26	28.10	28.25	27.88	28.23	249456
2006-10-27	28.10	28.16	27.83	28.04	252272
2006-10-30	27.95	28.08	27.77	27.96	167496
2006-10-31	28.07	28.07	27.50	27.63	140432
2006-11-01	27.71	27.86	27.01	27.11	275808
2006-11-02	27.06	27.06	26.84	26.86	237540
2006-11-03	26.95	27.06	26.76	26.92	193380
2006-11-06	26.94	27.11	26.65	27.00	299068
2006-11-07	27.05	27.82	27.05	27.49	206172
2006-11-08	27.34	27.55	27.21	27.45	107848
2006-11-09	27.51	27.52	26.85	26.98	233660
2006-11-10	26.92	27.17	26.92	27.12	197568
2006-11-13	27.14	27.14	26.77	27.11	305256
2006-11-14	27.17	27.71	27.05	27.69	153460
2006-11-15	27.76	27.89	27.61	27.84	123320
2006-11-16	27.99	27.99	27.78	27.88	166012
2006-11-17	27.88	27.98	27.74	27.96	237020
2006-11-20	28.00	28.17	27.91	28.15	109372
2006-11-21	28.16	28.25	28.03	28.08	134960
2006-11-22	28.18	28.18	28.03	28.12	159968
2006-11-24	28.00	28.15	28.00	28.05	32380
2006-11-27	27.98	28.02	27.19	27.23	296372
2006-11-28	27.25	27.47	26.98	27.27	333440
2006-11-29	27.42	27.71	27.23	27.55	170792
2006-11-30	27.56	27.83	27.42	27.76	224448
2006-12-01	27.62	27.62	27.07	27.51	246856
2006-12-04	27.52	28.02	27.49	27.90	240116
2006-12-05	28.04	28.10	27.60	27.85	134980
2006-12-06	27.77	28.00	27.50	27.85	126420
2006-12-07	27.86	27.94	27.62	27.63	118564
2006-12-08	27.61	27.86	27.18	27.61	193072
2006-12-11	27.68	27.78	27.54	27.61	121116
2006-12-12	27.68	27.85	27.50	27.71	113156
2006-12-13	27.91	27.96	27.75	27.85	93340
2006-12-14	27.77	28.18	27.70	27.90	203252
2006-12-15	27.94	28.33	27.84	28.26	511912
2006-12-18	28.35	28.36	28.01	28.11	332048
2006-12-19	28.01	28.22	27.93	27.95	308720
2006-12-20	28.05	28.23	27.94	28.13	188844
2006-12-21	28.11	28.50	27.99	28.25	308200
2006-12-22	28.31	28.58	28.17	28.26	233148
2006-12-26	28.34	28.65	28.25	28.63	109668
2006-12-27	28.75	29.10	28.75	29.03	137100
2006-12-28	29.06	29.06	28.85	28.86	89476
2006-12-29	28.91	28.94	28.63	28.65	178292
2007-01-03	28.71	29.07	28.29	28.60	243488
2007-01-04	28.53	29.07	28.20	28.99	312604
2007-01-05	28.93	28.94	28.23	28.35	303116
2007-01-08	28.30	28.32	27.71	28.11	182028
2007-01-09	28.13	28.13	27.36	27.84	286352
2007-01-10	27.64	27.84	27.51	27.65	188992
2007-01-11	27.65	27.93	27.46	27.65	330848
2007-01-12	27.68	27.90	27.64	27.90	223500
2007-01-16	27.89	28.00	27.21	27.39	349256
2007-01-17	27.28	27.53	27.22	27.24	208540
2007-01-18	27.21	27.50	27.07	27.22	240940
2007-01-19	27.18	27.30	27.10	27.22	230860
2007-01-22	27.11	27.18	26.66	26.91	246332
2007-01-23	26.88	27.27	26.72	27.09	279032
2007-01-24	27.11	27.34	27.01	27.19	278860
2007-01-25	27.13	27.20	26.62	26.79	194040
2007-01-26	26.80	26.85	26.59	26.74	264560
2007-01-29	26.71	27.12	26.69	26.98	324332
2007-01-30	26.98	27.47	26.84	27.44	286404
2007-01-31	26.93	27.07	25.35	25.73	1803380
2007-02-01	25.74	26.00	25.57	25.67	801136
2007-02-02	25.67	25.92	25.65	25.77	593460
2007-02-05	25.83	26.00	25.63	25.82	523352
2007-02-06	25.87	26.01	25.80	25.90	624280
2007-02-07	25.86	25.92	25.73	25.81	499984
2007-02-08	25.72	25.87	25.65	25.81	369616
2007-02-09	25.67	25.82	25.52	25.59	424208
2007-02-12	25.57	25.60	25.19	25.28	680532
2007-02-13	25.39	25.48	25.24	25.43	397916
2007-02-14	25.40	25.47	25.21	25.27	283572
2007-02-15	25.36	25.43	25.08	25.31	422968
2007-02-16	25.31	25.38	24.97	25.05	921956
2007-02-20	25.00	25.12	24.81	25.01	805984
2007-02-21	24.81	25.27	24.78	25.07	509673
2007-02-22	25.05	25.14	24.68	25.00	422417
2007-02-23	25.01	25.02	24.52	24.89	372000
2007-02-26	24.91	25.04	24.85	24.99	309963
2007-02-27	24.64	24.73	24.05	24.21	602284
2007-02-28	24.17	24.68	24.01	24.44	472713
2007-03-01	24.05	24.72	23.53	24.54	473280
2007-03-02	24.37	24.68	24.23	24.39	363601
2007-03-05	24.27	24.42	23.86	23.87	455161
2007-03-06	24.00	24.31	23.86	24.25	354014
2007-03-07	24.26	24.29	24.01	24.12	422595
2007-03-08	24.20	24.50	24.19	24.40	311927
2007-03-09	24.44	24.66	24.31	24.57	256532
2007-03-12	24.51	24.63	24.38	24.59	241545
2007-03-13	24.46	24.48	23.68	23.85	472960
2007-03-14	23.82	24.01	23.42	23.85	272086
2007-03-15	23.92	24.14	23.65	23.68	430825
2007-03-16	23.66	23.93	23.25	23.53	584255
2007-03-19	23.50	23.81	23.49	23.69	246261
2007-03-20	23.73	24.02	23.53	24.02	237702
2007-03-21	24.01	24.70	23.92	24.61	296830
2007-03-22	24.69	24.77	24.52	24.67	269658
2007-03-23	24.66	25.00	24.65	24.81	405269
2007-03-26	24.76	25.16	24.76	25.11	393792
2007-03-27	25.08	25.08	24.80	24.91	1229749
2007-03-28	24.78	24.96	24.60	24.85	649764
2007-03-29	24.96	25.35	24.96	25.25	333864
2007-03-30	25.32	25.55	25.15	25.46	458098
2007-04-02	25.55	25.63	25.27	25.51	369386
2007-04-03	25.54	26.00	25.47	25.75	422853
2007-04-04	25.84	25.89	25.62	25.77	270474
2007-04-05	25.71	25.98	25.68	25.72	278207
2007-04-09	25.70	25.88	25.55	25.73	260809
2007-04-10	25.70	25.83	25.67	25.74	289461
2007-04-11	25.80	25.80	25.52	25.61	413183
2007-04-12	25.60	26.03	25.37	25.80	285728
2007-04-13	25.76	26.04	25.76	26.04	583928
2007-04-16	26.09	26.44	26.09	26.37	328346
2007-04-17	26.30	26.30	25.95	26.02	396675
2007-04-18	25.86	26.36	25.85	26.13	305049
2007-04-19	26.04	26.28	25.86	25.94	333333
2007-04-20	26.24	26.88	25.98	26.69	445417
2007-04-23	26.58	27.05	26.51	26.53	268056
2007-04-24	26.53	26.74	26.43	26.50	379375
2007-04-25	26.54	27.21	26.47	26.76	365998
2007-04-26	26.69	26.85	26.50	26.78	471480
2007-04-27	26.64	26.75	26.38	26.46	376960
2007-04-30	26.48	26.54	26.06	26.08	485428
2007-05-01	26.11	26.30	26.00	26.08	362934
2007-05-02	26.11	26.54	26.11	26.35	440825
2007-05-03	26.40	26.51	26.29	26.33	311576
2007-05-04	26.45	26.48	26.22	26.45	161895
2007-05-07	26.66	27.24	26.66	26.81	407890
2007-05-08	26.71	26.72	26.26	26.71	429653
2007-05-09	26.59	26.80	26.44	26.64	188803
2007-05-10	26.51	26.51	26.22	26.34	301476
2007-05-11	26.70	26.77	25.55	26.68	304747
2007-05-14	26.57	26.73	26.14	26.21	296714
2007-05-15	26.17	26.52	25.96	26.01	220080
2007-05-16	26.14	26.36	25.93	26.34	276151
2007-05-17	26.33	26.33	25.86	25.98	193930
2007-05-18	26.02	26.16	25.84	26.00	285810
2007-05-21	25.94	26.41	25.92	26.32	196346
2007-05-22	26.32	26.74	26.10	26.70	178641
2007-05-23	26.87	27.25	26.78	27.21	340469
2007-05-24	27.24	27.24	26.60	26.78	277517
2007-05-25	26.89	27.12	26.78	27.04	250033
2007-05-29	27.03	27.28	27.00	27.22	210943
2007-05-30	27.05	27.42	26.80	27.39	304495
2007-05-31	27.50	27.50	27.11	27.37	586700
2007-06-01	27.49	27.87	27.20	27.33	686280
2007-06-04	27.29	27.69	27.29	27.46	185349
2007-06-05	27.38	27.38	26.79	27.09	241100
2007-06-06	26.87	26.96	26.55	26.90	183819
2007-06-07	26.78	26.94	26.46	26.48	182710
2007-06-08	26.47	26.61	26.07	26.55	197131
2007-06-11	26.53	26.73	26.26	26.68	298734
2007-06-12	26.56	26.62	26.00	26.09	197551
2007-06-13	26.17	26.45	26.03	26.35	187722
2007-06-14	26.40	26.68	26.22	26.31	154450
2007-06-15	26.70	26.74	26.48	26.59	412649
2007-06-18	26.61	26.64	26.14	26.33	164198
2007-06-19	26.27	26.86	26.26	26.74	342964
2007-06-20	26.85	26.96	26.17	26.25	148296
2007-06-21	26.11	26.43	25.87	26.36	203361
2007-06-22	26.35	26.35	25.97	26.09	708912
2007-06-25	25.97	26.31	25.71	25.95	217657
2007-06-26	26.00	26.28	25.83	25.97	248873
2007-06-27	25.76	26.38	25.72	26.38	190562
2007-06-28	26.40	26.79	26.21	26.60	179309
2007-06-29	26.71	27.01	26.52	26.88	384941
2007-07-02	27.00	27.33	26.85	27.19	213175
2007-07-03	27.16	27.30	27.02	27.10	122089
2007-07-05	27.18	27.19	26.69	26.85	125661
2007-07-06	24.75	24.90	24.27	24.53	669578
2007-07-09	24.51	24.51	23.70	23.95	518171
2007-07-10	23.92	23.97	23.26	23.39	451680
2007-07-11	23.29	23.37	23.08	23.15	341425
2007-07-12	23.34	23.69	23.11	23.68	263148
2007-07-13	23.58	23.88	23.08	23.67	549081
2007-07-16	23.68	23.70	22.64	22.74	460308
2007-07-17	22.83	22.96	22.78	22.80	236118
2007-07-18	22.72	22.76	21.99	22.29	394577
2007-07-19	23.25	23.25	22.67	22.85	391032
2007-07-20	22.80	22.86	22.30	22.51	473107
2007-07-23	22.54	22.85	22.26	22.34	231642
2007-07-24	22.25	22.34	21.52	21.70	318548
2007-07-25	21.80	22.38	21.80	21.91	690204
2007-07-26	21.58	21.93	20.97	21.41	537160
2007-07-27	21.50	21.53	20.16	20.23	633431
2007-07-30	20.20	20.71	20.02	20.58	491178
2007-07-31	20.81	20.92	20.42	20.52	474303
2007-08-01	20.38	20.98	20.00	20.89	625053
2007-08-02	20.93	21.48	20.76	20.90	342345
2007-08-03	20.93	20.93	19.41	19.45	409479
2007-08-06	19.51	20.62	19.26	20.40	524406
2007-08-07	20.28	20.73	19.88	20.31	461965
2007-08-08	20.54	21.27	20.28	20.97	663619
2007-08-09	20.52	21.25	19.04	19.62	709340
2007-08-10	19.45	22.07	19.25	21.93	612659
2007-08-13	21.50	22.15	21.30	21.71	557153
2007-08-14	21.70	21.79	20.44	20.44	208850
2007-08-15	20.45	21.07	19.94	19.95	496668
2007-08-16	19.89	20.70	19.41	20.64	511991
2007-08-17	21.47	22.00	20.73	21.90	637312
2007-08-20	22.04	22.14	21.29	21.50	192186
2007-08-21	21.58	21.76	20.96	21.13	176463
2007-08-22	21.40	21.70	21.10	21.28	316701
2007-08-23	21.42	21.42	20.62	20.78	183548
2007-08-24	20.79	21.34	20.58	21.34	148840
2007-08-27	21.35	21.35	20.83	21.20	198042
2007-08-28	21.10	21.10	20.60	20.61	347653
2007-08-29	20.80	21.26	20.60	21.18	173817
2007-08-30	20.93	21.17	20.59	20.94	153714
2007-08-31	21.29	21.40	20.77	21.10	205434
2007-09-04	21.05	21.21	20.83	21.04	193641
2007-09-05	20.95	20.98	20.50	20.66	494499
2007-09-06	20.77	20.93	20.50	20.72	275414
2007-09-07	20.35	20.82	20.14	20.28	241804
2007-09-10	20.37	20.41	19.83	20.14	284294
2007-09-11	20.24	20.43	20.07	20.40	140481
2007-09-12	20.37	20.43	20.13	20.16	142938
2007-09-13	20.34	20.43	19.90	20.17	133131
2007-09-14	20.04	20.38	19.79	20.36	159510
2007-09-17	20.28	20.28	19.93	20.07	437901
2007-09-18	20.22	21.35	20.00	21.35	262700
2007-09-19	21.53	22.11	21.50	22.00	327964
2007-09-20	21.94	21.95	21.14	21.41	273260
2007-09-21	21.61	21.76	21.21	21.33	485941
2007-09-24	21.37	21.71	20.94	21.12	221153
2007-09-25	20.97	21.25	20.65	21.16	208460
2007-09-26	21.36	21.72	21.04	21.37	126397
2007-09-27	21.55	21.63	21.27	21.44	250710
2007-09-28	21.38	21.49	21.16	21.28	248445
2007-10-01	21.32	22.07	21.31	21.97	311898
2007-10-02	22.08	22.59	21.98	22.55	231059
2007-10-03	22.47	22.68	22.19	22.27	206497
2007-10-04	22.36	22.66	22.20	22.60	83267
2007-10-05	22.87	23.46	22.76	23.14	180528
2007-10-08	23.04	23.29	22.91	23.00	229046
2007-10-09	23.11	23.11	22.60	22.89	182157
2007-10-10	22.89	22.90	22.51	22.64	174741
2007-10-11	22.80	22.80	22.17	22.24	293781
2007-10-12	22.23	22.55	22.09	22.32	142874
2007-10-15	22.29	22.29	21.49	21.56	290924
2007-10-16	21.46	21.75	21.19	21.21	319448
2007-10-17	21.61	21.71	21.11	21.23	383119
2007-10-18	21.14	21.43	20.88	21.38	541503
2007-10-19	21.37	21.54	21.09	21.20	459042
2007-10-22	20.91	22.45	20.84	22.17	493049
2007-10-23	22.49	22.49	21.84	22.21	475835
2007-10-24	22.04	22.49	21.31	22.25	525571
2007-10-25	22.23	22.45	21.20	21.43	376583
2007-10-26	22.86	24.24	22.86	24.21	609076
2007-10-29	24.26	24.79	24.12	24.26	340354
2007-10-30	24.06	24.82	23.98	24.53	326742
2007-10-31	24.69	24.85	23.87	24.31	326612
2007-11-01	23.96	24.04	22.72	22.74	445090
2007-11-02	23.11	23.11	22.20	22.71	366699
2007-11-05	22.24	22.71	21.87	22.45	395730
2007-11-06	22.29	23.25	22.29	23.24	375163
2007-11-07	23.00	23.34	22.47	22.55	371882
2007-11-08	22.71	23.40	22.05	23.31	404415
2007-11-09	22.95	24.05	22.66	23.66	431279
2007-11-12	23.59	23.98	23.13	23.41	235203
2007-11-13	23.68	23.87	23.19	23.77	292750
2007-11-14	23.87	24.46	23.12	23.29	213993
2007-11-15	23.15	23.64	23.15	23.45	234014
2007-11-16	23.53	23.59	22.65	22.94	246439
2007-11-19	22.76	22.96	22.00	22.23	226252
2007-11-20	22.20	22.54	21.73	22.44	245179
2007-11-21	22.35	22.57	21.85	21.89	211008
2007-11-23	22.11	22.97	21.53	22.71	66866
2007-11-26	22.70	22.86	21.38	21.40	244753
2007-11-27	21.51	22.29	21.40	22.16	258509
2007-11-28	22.45	23.04	22.24	22.93	252736
2007-11-29	22.83	23.36	22.45	23.36	255691
2007-11-30	23.74	23.91	23.23	23.59	388111
2007-12-03	23.07	23.89	22.94	23.89	314078
2007-12-04	23.70	23.70	23.04	23.66	262414
2007-12-05	24.00	24.67	23.67	24.62	341313
2007-12-06	24.62	25.38	24.41	25.18	407245
2007-12-07	25.30	25.30	24.76	24.94	246919
2007-12-10	25.05	25.41	24.79	24.99	248951
2007-12-11	25.17	25.24	23.51	23.54	394076
2007-12-12	23.87	24.29	22.88	23.19	397447
2007-12-13	22.92	23.50	22.64	23.28	479814
2007-12-14	23.20	23.46	22.26	22.33	284943
2007-12-17	22.15	22.52	21.89	21.95	226735
2007-12-18	22.26	22.50	21.80	22.43	357658
2007-12-19	22.26	22.42	21.66	22.00	295417
2007-12-20	21.60	22.27	21.37	22.02	263161
2007-12-21	22.38	23.04	22.17	23.02	716945
2007-12-24	23.14	23.74	22.79	23.74	101025
2007-12-26	23.57	23.79	22.97	23.46	253364
2007-12-27	23.43	23.64	22.74	22.99	284748
2007-12-28	23.12	23.42	22.64	22.96	240582
2007-12-31	22.81	23.09	22.40	22.99	323234
2008-01-02	22.93	23.15	22.33	22.73	506450
2008-01-03	22.94	23.06	22.50	22.85	399132
2008-01-04	22.74	22.83	22.21	22.31	281104
2008-01-07	22.46	23.47	22.23	23.17	503811
2008-01-08	23.33	23.36	21.86	21.86	497116
2008-01-09	21.72	22.46	21.44	22.46	421811
2008-01-10	22.23	23.16	21.82	22.78	408315
2008-01-11	22.56	22.86	22.11	22.18	414712
2008-01-14	22.39	22.82	22.07	22.26	313426
2008-01-15	22.00	22.36	21.87	21.92	341587
2008-01-16	21.86	23.00	21.84	22.53	471521
2008-01-17	22.65	22.78	21.79	21.79	362533
2008-01-18	21.77	22.41	20.95	21.62	540199
2008-01-22	20.80	22.76	20.78	22.31	436834
2008-01-23	21.73	23.86	21.23	23.75	591542
2008-01-24	23.74	23.75	22.59	22.71	341614
2008-01-25	23.08	23.16	21.53	21.75	466556
2008-01-28	21.66	22.57	21.50	22.39	344816
2008-01-29	22.57	23.05	22.43	22.88	603771
2008-01-30	22.76	23.81	22.42	22.46	490595
2008-01-31	22.36	24.04	22.05	23.91	523339
2008-02-01	24.11	24.40	23.29	23.75	289609
2008-02-04	23.87	24.12	23.15	24.03	312107
2008-02-05	23.58	24.88	23.45	24.67	639635
2008-02-06	24.36	24.85	24.04	24.07	353593
2008-02-07	24.00	24.89	23.82	24.18	255180
2008-02-08	24.14	24.55	23.90	24.15	215189
2008-02-11	24.11	24.11	23.13	23.41	290426
2008-02-12	23.58	24.07	23.27	23.91	281936
2008-02-13	24.19	24.31	23.70	24.24	252940
2008-02-14	24.27	24.27	23.76	23.76	266334
2008-02-15	23.54	24.52	23.36	24.45	406245
2008-02-19	24.83	24.83	23.99	24.24	288263
2008-02-20	24.02	24.64	23.72	24.62	318086
2008-02-21	24.54	24.92	24.20	24.27	320627
2008-02-22	23.96	24.47	23.47	24.40	402088
2008-02-25	24.39	24.88	23.79	24.75	264717
2008-02-26	24.53	24.99	24.36	24.64	231943
2008-02-27	24.42	24.99	24.17	24.37	277307
2008-02-28	24.22	24.66	23.81	24.17	216020
2008-02-29	23.83	24.19	23.54	23.76	397663
2008-03-03	23.82	23.99	23.39	23.93	355239
2008-03-04	23.69	24.13	23.24	24.11	494007
2008-03-05	24.28	24.51	23.82	23.86	273388
2008-03-06	23.68	23.88	23.45	23.58	282063
2008-03-07	23.34	24.38	23.31	24.00	337295
2008-03-10	24.13	24.50	23.58	23.84	318540
2008-03-11	24.52	25.01	24.15	25.01	392006
2008-03-12	25.00	25.41	24.49	24.52	682756
2008-03-13	23.31	24.78	23.18	24.72	328574
2008-03-14	24.90	24.98	23.82	24.15	455738
2008-03-17	23.42	24.46	22.90	23.92	292541
2008-03-18	24.23	25.35	24.20	25.28	384766
2008-03-19	25.42	26.12	25.17	25.17	379592
2008-03-20	25.48	27.03	24.86	26.95	1105366
2008-03-24	25.24	25.45	24.22	24.43	637234
2008-03-25	24.34	24.66	24.10	24.24	338421
2008-03-26	24.16	24.16	23.70	23.84	263969
2008-03-27	23.94	23.96	23.32	23.33	335896
2008-03-28	23.41	23.68	23.17	23.42	195236
2008-03-31	23.36	24.10	23.22	23.88	252257
2008-04-01	24.24	24.78	24.11	24.78	306133
2008-04-02	24.87	25.09	24.39	24.77	251116
2008-04-03	24.55	24.93	24.35	24.61	143471
2008-04-04	24.68	25.15	24.17	24.55	228290
2008-04-07	24.71	25.25	24.64	24.89	237127
2008-04-08	24.73	25.04	24.50	24.84	173997
2008-04-09	24.92	24.92	24.46	24.47	269227
2008-04-10	24.51	24.95	24.35	24.78	207537
2008-04-11	24.53	24.83	24.38	24.51	184657
2008-04-14	24.46	24.59	24.15	24.35	171768
2008-04-15	24.53	24.93	24.03	24.72	176255
2008-04-16	24.91	25.53	24.41	25.47	301348
2008-04-17	25.31	25.89	25.24	25.68	132562
2008-04-18	26.05	26.22	25.43	25.52	226206
2008-04-21	25.34	25.61	25.15	25.15	205439
2008-04-22	25.03	25.11	24.70	24.97	352698
2008-04-23	25.12	25.90	24.94	25.05	190041
2008-04-24	25.20	25.70	24.86	25.30	411437
2008-04-25	24.80	24.80	21.05	22.01	1361681
2008-04-28	21.84	21.97	21.41	21.96	548290
2008-04-29	21.96	21.96	21.38	21.41	715494
2008-04-30	21.41	21.50	20.88	21.32	643512
2008-05-01	21.26	22.20	21.26	22.14	344549
2008-05-02	22.35	22.35	21.20	21.80	348161
2008-05-05	21.78	21.95	21.25	21.47	278691
2008-05-06	21.38	21.65	21.04	21.25	257760
2008-05-07	21.23	21.62	20.43	20.47	429344
2008-05-08	20.59	20.94	20.42	20.70	350279
2008-05-09	20.52	21.09	20.36	20.74	226876
2008-05-12	20.82	21.17	20.82	20.90	622227
2008-05-13	20.89	21.20	20.63	21.17	366216
2008-05-14	21.21	21.69	20.99	21.03	263081
2008-05-15	20.99	21.45	20.68	21.21	136815
2008-05-16	21.32	21.33	20.76	21.31	237797
2008-05-19	21.26	21.37	20.94	21.28	368054
2008-05-20	21.14	21.48	20.84	21.02	293173
2008-05-21	21.09	21.31	20.97	20.97	367093
2008-05-22	20.96	21.61	20.95	21.58	382741
2008-05-23	21.43	21.43	21.09	21.18	206902
2008-05-27	21.24	21.62	21.04	21.53	298881
2008-05-28	21.63	21.93	21.18	21.60	248425
2008-05-29	21.52	22.20	21.31	22.07	211080
2008-05-30	22.08	22.08	21.62	21.88	319828
2008-06-02	21.59	21.80	21.21	21.58	228551
2008-06-03	21.70	21.70	21.26	21.53	190114
2008-06-04	21.44	21.96	21.36	21.70	223726
2008-06-05	21.67	22.39	21.64	22.39	215378
2008-06-06	22.20	22.38	21.62	21.64	225181
2008-06-09	21.69	21.95	21.26	21.44	309348
2008-06-10	21.22	22.06	21.21	21.93	245385
2008-06-11	21.83	21.86	21.19	21.19	164331
2008-06-12	21.17	21.84	21.17	21.37	289504
2008-06-13	21.61	21.94	21.30	21.61	176723
2008-06-16	21.54	21.67	20.84	21.59	179096
2008-06-17	21.61	21.70	21.02	21.08	217902
2008-06-18	20.90	21.18	20.67	20.88	291683
2008-06-19	20.84	20.88	20.30	20.49	334804
2008-06-20	20.41	20.41	19.61	19.84	729285
2008-06-23	19.92	20.44	19.47	19.95	403878
2008-06-24	19.85	20.46	19.85	20.06	179611
2008-06-25	20.08	20.69	20.02	20.36	259447
2008-06-26	20.15	20.42	19.96	20.02	298754
2008-06-27	19.93	20.15	19.36	19.36	577137
2008-06-30	19.33	20.20	18.74	18.76	312632
2008-07-01	18.50	19.05	18.50	19.03	247487
2008-07-02	18.98	19.20	18.66	18.90	308494
2008-07-03	18.91	19.13	18.70	18.72	145883
2008-07-07	18.87	19.20	18.39	18.39	237015
2008-07-08	18.45	19.61	18.40	19.58	374171
2008-07-09	19.55	19.55	18.60	18.61	326400
2008-07-10	18.55	18.96	18.12	18.52	258087
2008-07-11	18.32	18.93	17.88	18.49	281555
2008-07-14	18.63	18.99	17.96	17.97	224837
2008-07-15	17.83	18.72	17.82	17.96	275752
2008-07-16	18.07	18.98	17.81	18.98	339005
2008-07-17	19.00	19.39	18.51	19.23	345046
2008-07-18	19.20	19.46	18.91	19.35	269385
2008-07-21	19.46	19.50	18.88	18.94	189959
2008-07-22	18.87	20.12	18.31	20.04	394413
2008-07-23	20.57	20.88	19.94	20.75	350501
2008-07-24	20.85	20.94	20.27	20.34	368677
2008-07-25	20.60	21.17	20.39	20.76	292624
2008-07-28	20.73	21.08	20.06	20.72	409670
2008-07-29	20.77	21.78	20.76	21.76	437531
2008-07-30	21.72	22.70	21.59	22.06	706096
2008-07-31	21.92	22.38	21.56	21.60	437383
2008-08-01	20.80	22.76	20.75	22.08	668225
2008-08-04	22.54	23.09	22.00	22.84	470274
2008-08-05	23.08	23.75	22.83	23.68	306577
2008-08-06	23.52	23.52	23.04	23.42	292462
2008-08-07	23.09	23.39	22.57	22.65	316191
2008-08-08	22.58	23.59	22.58	23.58	266169
2008-08-11	23.57	24.62	23.17	24.03	245958
2008-08-12	23.86	24.18	23.68	23.96	239091
2008-08-13	23.81	24.15	23.25	23.83	302020
2008-08-14	23.87	24.68	23.18	24.36	232612
2008-08-15	24.76	25.19	24.26	24.72	363834
2008-08-18	24.73	24.73	24.03	24.16	210560
2008-08-19	24.03	24.27	23.81	23.89	188814
2008-08-20	23.51	24.34	23.51	24.13	248762
2008-08-21	23.64	23.90	23.07	23.31	250573
2008-08-22	23.50	23.90	23.00	23.76	252499
2008-08-25	23.56	23.59	23.23	23.35	188380
2008-08-26	23.31	23.78	23.30	23.60	174151
2008-08-27	23.54	23.93	23.52	23.87	176166
2008-08-28	23.89	24.56	23.66	24.56	217574
2008-08-29	24.32	24.56	24.00	24.14	189567
2008-09-02	24.69	24.92	23.89	24.35	194914
2008-09-03	24.28	25.13	24.23	25.04	233383
2008-09-04	24.74	25.06	24.32	24.48	250109
2008-09-05	24.20	24.71	24.00	24.62	272509
2008-09-08	24.95	25.50	24.17	25.06	433647
2008-09-09	24.75	25.67	24.06	24.06	335424
2008-09-10	24.54	25.02	23.64	24.75	349504
2008-09-11	23.85	24.55	23.65	24.45	249598
2008-09-12	24.04	24.97	24.04	24.41	210346
2008-09-15	23.62	25.14	23.53	23.61	323456
2008-09-16	23.12	25.80	23.00	25.80	432345
2008-09-17	25.27	25.27	22.05	23.39	598826
2008-09-18	23.89	25.24	22.93	25.00	547975
2008-09-19	30.40	30.40	24.27	26.25	1009742
2008-09-22	25.93	25.93	24.51	25.16	173516
2008-09-23	24.91	25.95	24.38	24.73	144802
2008-09-24	25.03	26.00	24.27	24.71	93280
2008-09-25	25.16	26.24	24.35	25.30	178919
2008-09-26	24.34	26.04	24.29	25.01	301259
2008-09-29	24.28	25.38	22.12	22.23	182048
2008-09-30	22.90	24.19	21.94	22.92	310690
2008-10-01	22.73	26.49	21.25	25.44	251676
2008-10-02	25.24	25.50	23.87	23.87	91163
2008-10-03	24.46	25.25	22.48	22.58	148267
2008-10-06	21.92	24.90	21.21	23.36	245931
2008-10-07	22.01	24.63	21.56	21.76	202373
2008-10-08	21.22	24.99	20.30	21.39	241459
2008-10-09	21.92	22.32	18.59	18.59	607875
2008-10-10	18.04	21.16	16.83	19.98	549436
2008-10-13	19.98	23.50	19.60	23.50	357226
2008-10-14	23.37	23.47	19.92	21.01	357598
2008-10-15	20.19	21.98	18.98	18.99	282541
2008-10-16	19.34	21.99	17.53	20.39	399235
2008-10-17	19.41	20.93	19.00	19.30	409524
2008-10-20	19.50	20.73	19.14	20.64	299227
2008-10-21	20.14	20.85	19.81	19.97	179478
2008-10-22	19.41	20.77	19.00	19.12	331993
2008-10-23	19.32	19.95	18.41	19.57	266416
2008-10-24	17.76	19.80	17.75	18.90	290455
2008-10-27	18.67	19.42	17.98	18.04	175001
2008-10-28	18.69	20.48	18.00	20.47	354477
2008-10-29	20.37	21.65	19.91	20.41	315501
2008-10-30	21.46	23.03	20.36	22.93	339291
2008-10-31	21.99	24.00	20.97	23.75	396359
2008-11-03	23.12	23.97	22.96	23.45	334629
2008-11-04	23.88	24.25	22.84	23.27	247285
2008-11-05	22.76	23.97	21.56	21.75	233775
2008-11-06	21.47	22.54	21.30	21.37	270617
2008-11-07	21.59	22.42	21.49	22.22	149928
2008-11-10	22.63	22.76	20.86	21.07	146642
2008-11-11	20.76	21.86	20.54	21.04	331985
2008-11-12	20.58	22.74	20.08	20.14	216326
2008-11-13	20.36	22.60	19.37	22.30	426401
2008-11-14	21.81	22.28	20.87	20.95	212272
2008-11-17	20.72	22.08	20.72	21.14	198012
2008-11-18	21.24	22.04	20.52	21.77	334016
2008-11-19	21.45	22.03	19.07	19.07	298663
2008-11-20	19.07	20.01	17.42	17.67	311437
2008-11-21	18.24	18.98	16.33	18.80	532788
2008-11-24	19.83	20.90	18.05	20.77	361520
2008-11-25	20.93	21.87	19.85	21.86	348056
2008-11-26	21.27	22.79	21.04	22.68	319569
2008-11-28	22.40	23.07	21.89	22.96	107954
2008-12-01	22.10	22.30	19.53	19.68	475901
2008-12-02	20.17	20.43	19.32	20.24	531167
2008-12-03	19.63	21.50	19.60	21.22	259320
2008-12-04	20.78	21.33	19.86	20.26	341258
2008-12-05	19.86	22.00	19.54	21.96	310074
2008-12-08	22.50	22.72	20.92	21.21	518953
2008-12-09	20.88	21.16	20.18	20.29	449225
2008-12-10	20.48	21.12	20.20	20.58	189394
2008-12-11	20.05	20.83	19.38	19.62	292248
2008-12-12	19.17	20.71	19.10	20.67	282449
2008-12-15	20.77	20.84	19.66	20.35	172753
2008-12-16	20.69	22.39	19.90	22.33	431263
2008-12-17	22.00	23.10	22.00	22.72	353521
2008-12-18	22.44	23.14	21.54	22.18	401593
2008-12-19	22.96	23.26	22.05	22.13	835359
2008-12-22	22.15	22.43	21.36	21.96	287119
2008-12-23	22.27	22.38	20.86	21.07	356016
2008-12-24	21.15	21.57	20.65	21.50	131483
2008-12-26	21.57	21.57	21.22	21.48	120198
2008-12-29	21.03	21.50	20.85	21.06	158233
2008-12-30	21.38	22.04	20.91	21.95	166698
2008-12-31	22.01	23.14	21.87	22.93	369208
2009-01-02	22.84	22.93	22.29	22.71	147828
2009-01-05	22.06	23.28	21.82	22.48	180870
2009-01-06	22.65	23.23	22.26	22.94	170425
2009-01-07	22.33	23.07	21.63	21.81	267245
2009-01-08	21.70	22.54	21.16	22.37	110277
2009-01-09	22.30	22.52	21.10	21.15	153345
2009-01-12	21.12	21.75	21.12	21.28	193184
2009-01-13	21.10	22.02	21.03	21.84	176030
2009-01-14	21.23	21.70	20.66	20.69	179986
2009-01-15	20.68	21.33	19.94	20.87	213905
2009-01-16	21.09	21.40	20.56	21.26	227309
2009-01-20	20.85	21.69	19.68	19.68	367443
2009-01-21	19.94	20.98	19.38	20.94	414204
2009-01-22	20.36	20.60	19.40	19.65	204991
2009-01-23	19.11	19.93	18.88	19.50	214778
2009-01-26	19.59	20.25	19.27	19.46	253794
2009-01-27	19.60	20.04	19.43	19.89	200532
2009-01-28	20.21	20.69	19.87	20.68	302217
2009-01-29	19.22	19.22	15.26	15.78	1029099
2009-01-30	15.96	16.02	14.92	15.35	1018059
2009-02-02	15.06	15.49	14.55	14.98	848485
2009-02-03	15.08	15.34	14.53	14.99	336050
2009-02-04	14.95	15.22	14.34	14.63	395132
2009-02-05	14.46	15.07	13.97	14.88	382029
2009-02-06	14.82	15.35	14.58	15.28	403872
2009-02-09	15.16	15.59	14.88	15.06	241969
2009-02-10	14.99	15.09	13.96	14.02	384616
2009-02-11	14.04	14.45	13.80	14.20	398082
2009-02-12	13.92	14.30	13.77	14.17	520815
2009-02-13	14.14	14.25	13.59	13.59	501995
2009-02-17	13.33	13.45	13.00	13.03	491772
2009-02-18	13.08	13.32	12.70	12.88	288700
2009-02-19	13.03	13.06	12.62	12.64	406120
2009-02-20	12.43	12.95	12.33	12.67	368479
2009-02-23	12.76	12.99	11.82	11.86	315760
2009-02-24	12.10	12.90	12.08	12.87	428671
2009-02-25	12.79	12.79	11.82	12.27	316497
2009-02-26	12.44	12.56	11.81	11.88	247911
2009-02-27	11.79	12.27	11.75	12.03	436174
2009-03-02	11.81	12.34	11.57	11.60	418982
2009-03-03	11.81	12.18	11.06	11.20	517295
2009-03-04	11.41	11.54	10.90	11.36	299444
2009-03-05	11.07	11.25	10.26	10.32	379074
2009-03-06	10.49	10.81	10.26	10.61	292248
2009-03-09	10.51	10.75	10.06	10.17	234002
2009-03-10	10.50	11.27	10.37	11.26	375310
2009-03-11	11.21	11.68	11.20	11.39	481128
2009-03-12	11.29	12.16	10.87	12.12	405290
2009-03-13	12.16	12.42	11.89	12.35	162679
2009-03-16	12.45	12.92	12.07	12.10	312971
2009-03-17	12.37	12.95	12.20	12.95	269959
2009-03-18	12.90	13.17	12.44	13.17	553684
2009-03-19	13.36	13.48	12.65	12.69	322333
2009-03-20	12.84	13.12	12.44	12.48	548994
2009-03-23	12.85	13.21	12.61	13.16	615435
2009-03-24	12.89	13.48	12.16	12.18	370936
2009-03-25	12.37	12.81	12.12	12.81	535350
2009-03-26	12.99	13.01	12.60	12.95	435698
2009-03-27	12.65	12.89	12.39	12.50	358655
2009-03-30	12.16	12.31	11.81	11.84	461787
2009-03-31	12.05	12.38	11.69	12.16	289902
2009-04-01	11.93	12.47	11.77	12.22	474554
2009-04-02	12.57	12.84	12.08	12.81	479723
2009-04-03	12.81	13.09	12.46	13.08	184694
2009-04-06	12.86	13.00	12.66	12.88	237026
2009-04-07	12.63	12.89	12.45	12.49	245604
2009-04-08	12.57	12.84	12.47	12.80	188915
2009-04-09	13.10	13.88	12.77	13.88	409209
2009-04-13	13.65	14.37	13.48	14.35	306965
2009-04-14	14.04	14.19	13.02	13.08	457789
2009-04-15	12.98	13.70	12.82	13.64	280775
2009-04-16	13.84	13.84	12.94	13.13	450867
2009-04-17	13.18	13.18	12.62	12.71	389044
2009-04-20	12.44	12.53	11.90	11.93	375773
2009-04-21	11.83	12.79	11.46	12.78	310661
2009-04-22	12.52	12.63	12.11	12.14	283197
2009-04-23	12.12	12.23	11.58	12.02	249759
2009-04-24	12.12	12.23	11.75	12.01	298848
2009-04-27	11.76	12.05	11.57	11.63	246325
2009-04-28	11.50	12.22	11.50	11.91	190137
2009-04-29	12.03	12.69	11.98	12.68	340032
2009-04-30	14.21	15.30	13.87	14.76	801274
2009-05-01	14.85	15.02	14.50	14.62	400077
2009-05-04	14.83	15.11	14.57	15.11	383113
2009-05-05	14.82	14.84	14.00	14.07	364289
2009-05-06	14.32	14.39	13.73	14.33	310660
2009-05-07	14.45	14.63	13.82	13.86	268701
2009-05-08	14.16	15.03	14.09	15.03	279456
2009-05-11	14.64	14.75	14.19	14.22	219470
2009-05-12	14.37	14.51	13.69	13.91	221147
2009-05-13	13.62	14.00	12.98	13.01	334864
2009-05-14	13.04	13.65	12.90	13.47	195778
2009-05-15	13.43	13.69	12.86	13.01	249372
2009-05-18	13.25	13.54	12.85	13.51	185524
2009-05-19	13.32	13.47	13.00	13.21	202227
2009-05-20	13.36	13.69	12.67	12.72	211584
2009-05-21	12.51	12.82	12.42	12.79	323009
2009-05-22	12.92	13.11	12.63	12.73	150605
2009-05-26	12.62	13.46	12.52	13.45	201250
2009-05-27	13.44	13.46	12.76	12.79	212290
2009-05-28	12.87	12.98	12.55	12.83	180086
2009-05-29	12.92	13.23	12.67	13.21	270058
2009-06-01	13.40	13.95	12.78	13.88	318710
2009-06-02	13.85	14.41	13.81	14.11	391662
2009-06-03	13.93	14.25	13.73	14.15	179123
2009-06-04	14.29	14.30	13.88	14.18	264432
2009-06-05	14.31	14.42	13.70	13.95	344825
2009-06-08	13.91	14.07	13.66	13.94	200847
2009-06-09	13.99	14.04	13.77	13.90	202714
2009-06-10	14.00	14.16	13.53	13.59	356639
2009-06-11	13.68	13.80	13.46	13.49	249863
2009-06-12	13.40	13.51	13.05	13.29	153656
2009-06-15	13.17	13.18	12.85	12.88	230449
2009-06-16	13.06	13.22	12.90	12.95	176609
2009-06-17	12.96	13.23	12.90	13.06	201855
2009-06-18	13.02	13.21	12.80	13.05	107386
2009-06-19	13.12	13.27	12.97	13.12	335091
2009-06-22	12.99	13.09	12.58	12.58	197087
2009-06-23	12.67	12.85	12.34	12.36	179218
2009-06-24	12.53	12.69	12.24	12.35	155569
2009-06-25	12.20	12.64	12.02	12.51	334736
2009-06-26	12.39	13.05	12.39	12.90	554836
2009-06-29	12.94	13.14	12.63	12.91	146149
2009-06-30	12.96	13.09	12.73	12.77	165983
2009-07-01	12.85	13.15	12.78	13.14	229167
2009-07-02	12.92	12.97	12.53	12.68	305305
2009-07-06	12.65	12.77	12.52	12.70	227696
2009-07-07	12.75	12.93	12.54	12.77	273545
2009-07-08	12.88	12.88	12.47	12.58	303600
2009-07-09	12.65	12.70	12.34	12.56	244843
2009-07-10	12.43	12.43	12.15	12.30	135306
2009-07-13	12.40	12.86	12.23	12.85	223579
2009-07-14	12.88	13.00	12.60	12.78	144469
2009-07-15	13.03	13.72	13.03	13.65	348374
2009-07-16	13.53	13.86	13.23	13.81	193213
2009-07-17	13.85	13.88	13.61	13.66	164799
2009-07-20	13.79	14.15	13.50	14.13	264200
2009-07-21	14.18	14.39	14.03	14.36	180428
2009-07-22	14.19	14.57	13.78	14.23	167219
2009-07-23	14.18	14.94	14.11	14.84	284012
2009-07-24	14.67	14.86	14.66	14.75	101719
2009-07-27	14.68	15.01	14.61	14.98	136057
2009-07-28	14.81	15.12	14.72	14.99	142988
2009-07-29	14.83	14.98	14.69	14.70	124653
2009-07-30	15.04	15.28	14.58	15.01	278914
2009-07-31	14.90	15.40	14.83	14.94	220081
2009-08-03	15.14	15.77	15.13	15.74	357020
2009-08-04	15.62	16.06	15.62	15.92	234702
2009-08-05	15.88	16.24	15.64	16.23	276080
2009-08-06	16.30	16.53	16.06	16.30	210173
2009-08-07	16.65	16.93	16.46	16.55	296010
2009-08-10	16.59	17.00	16.59	16.77	130613
2009-08-11	16.61	16.70	16.44	16.51	158171
2009-08-12	16.48	16.84	15.96	16.63	157731
2009-08-13	16.79	16.88	16.45	16.63	135720
2009-08-14	16.65	16.74	16.37	16.67	263428
2009-08-17	16.28	16.61	16.20	16.51	203103
2009-08-18	16.57	16.65	16.34	16.49	304632
2009-08-19	16.23	16.62	16.23	16.59	155260
2009-08-20	16.59	16.71	16.42	16.57	126267
2009-08-21	16.85	17.17	16.60	17.14	234626
2009-08-24	17.24	17.47	16.98	17.02	115756
2009-08-25	17.10	17.48	16.94	17.32	110171
2009-08-26	17.35	17.50	17.13	17.36	292065
2009-08-27	17.28	17.46	16.91	17.41	73339
2009-08-28	17.50	17.54	17.07	17.21	100498
2009-08-31	16.94	17.26	16.89	17.02	158676
2009-09-01	16.85	17.25	16.48	16.51	177316
2009-09-02	16.50	16.50	16.15	16.17	121667
2009-09-03	16.24	16.31	15.89	16.31	139306
2009-09-04	16.32	16.50	16.09	16.42	169819
2009-09-08	16.53	16.60	16.17	16.30	149563
2009-09-09	16.32	16.57	16.23	16.46	157117
2009-09-10	16.39	16.49	16.26	16.49	159723
2009-09-11	16.31	16.55	16.19	16.20	143644
2009-09-14	16.01	16.46	16.01	16.45	240064
2009-09-15	16.40	16.63	15.72	16.34	147808
2009-09-16	16.35	16.52	16.18	16.48	137052
2009-09-17	16.49	16.76	16.27	16.34	166835
2009-09-18	16.41	16.48	16.16	16.36	337615
2009-09-21	16.17	16.67	16.11	16.24	118867
2009-09-22	16.43	16.47	15.94	15.95	100325
2009-09-23	15.93	16.38	15.88	15.92	172252
2009-09-24	15.91	16.12	15.69	15.73	123495
2009-09-25	15.63	15.94	15.63	15.80	134071
2009-09-28	15.89	16.40	15.89	16.37	239821
2009-09-29	16.37	16.62	15.87	16.20	95144
2009-09-30	16.26	16.29	15.70	15.73	246897
2009-10-01	15.68	16.37	15.48	15.48	218138
2009-10-02	15.28	15.93	15.13	15.35	332760
2009-10-05	15.48	15.66	15.18	15.66	231470
2009-10-06	15.73	16.06	15.27	16.05	168644
2009-10-07	16.02	16.40	15.96	16.03	95773
2009-10-08	16.21	16.34	16.04	16.10	205154
2009-10-09	16.05	16.26	15.82	16.13	220877
2009-10-12	16.28	16.34	15.98	16.02	100926
2009-10-13	16.02	16.02	15.53	15.63	120167
2009-10-14	15.90	16.00	15.50	15.74	240116
2009-10-15	15.57	15.93	15.44	15.89	178957
2009-10-16	15.77	15.85	15.58	15.72	309536
2009-10-19	15.83	16.06	15.69	16.02	164923
2009-10-20	16.00	16.21	15.84	15.96	205607
2009-10-21	15.87	16.26	15.87	15.90	274518
2009-10-22	15.85	16.31	15.76	16.30	221055
2009-10-23	16.31	16.55	15.85	15.96	220354
2009-10-26	16.06	16.24	15.72	15.78	204706
2009-10-27	15.79	16.14	15.74	15.77	240749
2009-10-28	15.69	15.92	15.49	15.62	202238
2009-10-29	15.84	15.84	15.29	15.36	312474
2009-10-30	15.74	15.74	15.16	15.32	420219
2009-11-02	15.47	15.75	15.30	15.57	276678
2009-11-03	15.43	15.56	15.29	15.40	341252
2009-11-04	15.53	15.59	15.21	15.23	295742
2009-11-05	15.41	15.50	15.15	15.49	275732
2009-11-06	15.30	15.66	15.30	15.43	129999
2009-11-09	15.60	15.60	15.39	15.51	217826
2009-11-10	15.37	15.52	15.15	15.25	129885
2009-11-11	15.43	15.51	15.26	15.47	118385
2009-11-12	15.44	15.57	14.98	15.00	172141
2009-11-13	15.09	15.21	14.84	15.20	138090
2009-11-16	15.26	15.57	15.25	15.52	233386
2009-11-17	15.40	15.55	15.40	15.45	90823
2009-11-18	15.42	15.55	15.28	15.32	90567
2009-11-19	15.47	15.60	15.35	15.51	329933
2009-11-20	15.43	15.67	15.35	15.64	166380
2009-11-23	15.69	16.12	15.65	15.90	128410
2009-11-24	15.96	16.13	15.82	15.93	84445
2009-11-25	15.96	16.05	15.70	15.72	70430
2009-11-27	15.38	15.75	15.29	15.29	113010
2009-11-30	15.34	15.66	15.05	15.60	221482
2009-12-01	15.71	15.99	15.47	15.59	304070
2009-12-02	15.64	16.12	15.51	15.99	239079
2009-12-03	16.10	16.13	15.62	15.63	160409
2009-12-04	15.99	16.11	15.78	15.99	224065
2009-12-07	16.01	16.30	16.01	16.13	93388
2009-12-08	16.01	16.17	15.76	15.79	101237
2009-12-09	15.79	15.89	15.52	15.65	83308
2009-12-10	15.70	15.75	15.49	15.69	189581
2009-12-11	15.73	16.29	15.56	15.97	155957
2009-12-14	16.07	16.16	15.86	16.16	85517
2009-12-15	16.15	16.31	16.11	16.20	357279
2009-12-16	16.36	16.45	16.15	16.44	221600
2009-12-17	16.28	16.56	16.20	16.29	242741
2009-12-18	16.32	16.57	16.22	16.57	1029726
2009-12-21	16.62	16.82	16.41	16.76	177841
2009-12-22	16.78	17.02	16.72	16.93	134682
2009-12-23	16.99	17.17	16.73	16.74	316447
2009-12-24	16.85	16.91	16.76	16.90	113883
2009-12-28	16.96	17.02	16.87	17.02	67912
2009-12-29	17.04	17.15	16.95	16.98	86608
2009-12-30	16.99	17.14	16.69	16.90	154756
2009-12-31	16.94	17.07	16.44	16.45	237771
2010-01-04	16.69	16.91	16.54	16.80	229556
2010-01-05	16.83	16.92	16.57	16.66	313023
2010-01-06	16.59	16.70	16.33	16.38	283835
2010-01-07	15.99	16.29	15.99	16.22	231062
2010-01-08	16.14	16.32	16.02	16.12	134623
2010-01-11	16.25	16.25	15.99	16.09	101198
2010-01-12	15.98	16.12	15.84	15.87	166806
2010-01-13	15.97	16.05	15.84	15.96	135465
2010-01-14	15.86	16.00	15.67	15.97	123228
2010-01-15	16.02	16.02	15.62	15.82	270193
2010-01-19	15.80	16.10	15.74	16.10	176395
2010-01-20	15.92	16.00	15.70	15.87	181070
2010-01-21	15.94	16.03	15.50	15.62	166780
2010-01-22	15.57	15.79	15.31	15.36	180483
2010-01-25	15.53	15.55	15.26	15.53	79177
2010-01-26	15.43	15.58	15.30	15.32	87415
2010-01-27	15.22	15.59	15.22	15.54	102543
2010-01-28	15.58	15.65	15.18	15.27	154252
2010-01-29	15.32	15.53	15.30	15.47	175622
2010-02-01	15.53	15.53	15.36	15.43	141043
2010-02-02	15.40	15.43	15.21	15.28	224012
2010-02-03	15.17	15.24	15.01	15.15	157371
2010-02-04	15.13	15.44	15.06	15.16	268738
2010-02-05	15.24	15.56	15.24	15.53	192250
2010-02-08	15.47	15.47	15.20	15.24	169165
2010-02-09	15.47	15.53	15.18	15.43	203538
2010-02-10	15.32	15.61	15.19	15.56	136942
2010-02-11	15.47	15.75	15.47	15.74	117014
2010-02-12	15.62	16.14	15.46	16.14	291131
2010-02-16	16.23	16.41	16.11	16.35	235214
2010-02-17	16.45	16.57	16.25	16.32	153005
2010-02-18	16.35	16.45	16.28	16.36	232222
2010-02-19	16.36	16.45	16.22	16.29	413562
2010-02-22	16.27	16.38	16.22	16.29	198606
2010-02-23	16.31	16.49	16.25	16.30	176928
2010-02-24	16.39	16.56	16.34	16.47	113260
2010-02-25	16.23	16.44	16.17	16.34	140807
2010-02-26	16.02	16.25	15.97	16.21	150399
2010-03-01	16.26	16.31	16.18	16.29	289829
2010-03-02	16.37	16.37	16.23	16.30	248800
2010-03-03	16.35	16.36	16.16	16.20	277130
2010-03-04	16.20	16.25	16.07	16.19	253504
2010-03-05	16.24	16.24	16.10	16.18	370952
2010-03-08	16.20	16.30	16.15	16.29	208603
2010-03-09	16.28	16.40	16.24	16.39	182330
2010-03-10	16.40	16.59	16.32	16.45	596255
2010-03-11	16.32	16.55	16.32	16.53	76458
2010-03-12	16.55	16.66	16.41	16.49	87072
2010-03-15	16.49	16.57	16.38	16.54	62747
2010-03-16	16.60	16.60	16.37	16.54	64113
2010-03-17	16.54	16.81	16.53	16.80	87978
2010-03-18	16.79	16.91	16.67	16.80	79224
2010-03-19	16.90	16.95	16.66	16.76	400638
2010-03-22	16.64	16.90	16.57	16.86	149391
2010-03-23	16.82	16.97	16.75	16.96	85865
2010-03-24	16.89	17.00	16.83	16.83	64124
2010-03-25	16.90	17.04	16.62	16.64	163556
2010-03-26	16.73	17.04	16.73	16.80	77183
2010-03-29	16.87	16.95	16.72	16.84	65173
2010-03-30	16.88	16.94	16.82	16.85	90203
2010-03-31	16.74	17.00	16.60	16.60	209555
2010-04-01	16.72	16.79	16.51	16.78	118197
2010-04-05	16.79	16.93	16.73	16.92	148614
2010-04-06	16.78	17.08	16.78	17.08	100433
2010-04-07	17.01	17.23	16.83	17.21	207898
2010-04-08	17.11	17.17	17.02	17.11	82028
2010-04-09	17.13	17.21	16.86	16.89	99801
2010-04-12	16.87	16.92	16.59	16.72	114343
2010-04-13	16.63	16.72	16.50	16.71	64205
2010-04-14	16.80	17.21	16.73	17.20	111788
2010-04-15	17.12	17.15	16.89	17.03	221046
2010-04-16	17.03	17.04	16.78	16.85	196773
2010-04-19	16.76	16.95	16.69	16.95	160753
2010-04-20	17.02	17.06	16.83	17.05	171860
2010-04-21	17.05	17.08	16.92	17.07	127248
2010-04-22	16.90	17.17	16.90	17.17	175292
2010-04-23	17.17	17.28	17.07	17.27	177937
2010-04-26	17.20	17.28	16.99	17.00	89098
2010-04-27	16.91	17.13	16.76	16.79	196446
2010-04-28	16.89	17.14	16.89	16.93	90759
2010-04-29	17.11	17.23	16.76	17.18	201299
2010-04-30	17.10	17.19	16.71	16.71	319730
2010-05-03	16.81	16.93	16.58	16.93	147165
2010-05-04	16.66	16.83	16.51	16.59	299240
2010-05-05	16.46	16.75	16.30	16.32	133360
2010-05-06	16.21	16.36	14.62	15.94	310832
2010-05-07	15.82	16.16	14.43	15.31	311884
2010-05-10	15.68	16.38	15.47	16.11	408336
2010-05-11	15.86	16.29	15.84	16.15	163563
2010-05-12	16.11	16.44	16.01	16.43	124543
2010-05-13	16.33	16.47	16.26	16.34	114617
2010-05-14	16.25	16.37	16.04	16.20	131796
2010-05-17	16.29	16.53	16.00	16.49	199503
2010-05-18	16.71	16.73	16.06	16.09	130527
2010-05-19	16.00	16.33	16.00	16.18	147558
2010-05-20	15.84	16.08	15.33	15.34	188813
2010-05-21	15.07	15.34	14.90	15.25	247471
2010-05-24	15.16	15.27	14.85	14.85	193710
2010-05-25	14.51	15.12	14.48	15.03	329352
2010-05-26	15.12	15.46	14.95	14.98	273611
2010-05-27	15.34	15.71	15.18	15.67	148965
2010-05-28	15.57	15.78	15.42	15.60	150043
2010-06-01	15.40	15.45	14.94	14.97	224514
2010-06-02	15.10	15.43	14.86	15.39	237810
2010-06-03	15.38	15.57	15.28	15.45	127840
2010-06-04	15.21	15.32	14.60	14.64	269333
2010-06-07	14.68	15.07	14.46	14.48	136926
2010-06-08	14.51	14.53	14.17	14.42	198606
2010-06-09	14.57	14.62	14.19	14.26	136526
2010-06-10	14.55	14.91	14.31	14.89	309721
2010-06-11	14.67	15.05	14.60	15.04	139519
2010-06-14	15.23	15.25	14.95	15.04	94140
2010-06-15	15.22	15.62	14.98	15.58	192322
2010-06-16	15.40	15.65	15.26	15.55	115201
2010-06-17	15.67	15.73	15.54	15.68	94344
2010-06-18	15.80	15.92	15.43	15.82	344143
2010-06-21	16.06	16.15	15.50	15.55	119284
2010-06-22	15.65	15.85	15.48	15.49	154132
2010-06-23	15.43	15.58	15.40	15.42	80853
2010-06-24	15.33	15.65	15.11	15.37	130823
2010-06-25	15.50	15.70	15.28	15.66	383180
2010-06-28	15.67	15.87	15.58	15.60	91283
2010-06-29	15.32	15.46	14.97	15.16	200167
2010-06-30	15.12	15.27	14.83	14.86	151968
2010-07-01	14.94	15.00	14.49	14.69	133202
2010-07-02	14.84	14.84	14.51	14.58	96946
2010-07-06	14.78	14.81	14.16	14.18	197629
2010-07-07	14.28	14.57	14.13	14.57	151641
2010-07-08	14.68	14.69	14.42	14.68	148263
2010-07-09	14.69	15.06	14.66	15.06	122162
2010-07-12	15.04	15.10	14.74	14.76	72194
2010-07-13	15.01	15.26	14.70	15.23	196574
2010-07-14	15.14	15.24	15.05	15.14	71945
2010-07-15	15.12	15.15	14.85	15.09	228956
2010-07-16	14.92	15.10	14.89	14.91	321183
2010-07-19	14.95	15.03	14.80	14.97	208459
2010-07-20	14.75	15.03	14.75	14.97	224241
2010-07-21	15.07	15.19	14.80	14.82	171118
2010-07-22	15.03	15.30	14.94	15.27	446819
2010-07-23	15.16	15.45	15.01	15.40	196902
2010-07-26	15.41	15.56	15.19	15.56	289685
2010-07-27	15.71	15.93	15.51	15.81	178521
2010-07-28	15.72	15.87	15.43	15.50	161968
2010-07-29	15.73	16.05	15.54	15.95	98066
2010-07-30	15.69	15.89	15.47	15.56	217248
2010-08-02	15.88	15.93	15.60	15.79	181040
2010-08-03	15.76	16.03	15.58	15.71	148238
2010-08-04	15.76	16.09	15.66	16.07	118005
2010-08-05	15.92	16.21	15.87	15.88	148160
2010-08-06	15.61	15.83	15.40	15.71	106834
2010-08-09	15.85	16.04	15.71	16.01	112868
2010-08-10	15.80	15.91	15.61	15.80	138016
2010-08-11	15.39	15.48	15.09	15.11	191402
2010-08-12	14.98	15.34	14.98	15.29	158853
2010-08-13	15.20	15.22	15.04	15.06	122863
2010-08-16	15.02	15.14	14.90	15.13	99868
2010-08-17	15.24	15.43	15.17	15.29	150605
2010-08-18	15.22	15.50	15.08	15.42	136030
2010-08-19	15.36	15.47	14.93	14.95	165450
2010-08-20	14.83	14.93	14.73	14.91	130706
2010-08-23	14.98	15.00	14.69	14.69	147094
2010-08-24	14.52	14.79	14.45	14.65	137010
2010-08-25	14.52	14.99	14.52	14.96	140298
2010-08-26	14.98	15.04	14.86	14.87	143103
2010-08-27	15.09	15.19	14.65	15.18	318772
2010-08-30	15.10	15.12	14.78	14.79	153156
2010-08-31	14.70	14.98	14.57	14.86	153980
2010-09-01	15.12	15.44	15.02	15.44	220967
2010-09-02	15.40	15.40	15.03	15.18	102830
2010-09-03	15.37	15.48	15.24	15.45	89091
2010-09-07	15.42	15.42	15.10	15.13	93347
2010-09-08	15.12	15.36	15.11	15.22	87944
2010-09-09	15.39	15.52	15.28	15.51	261285
2010-09-10	15.60	15.60	15.30	15.42	72853
2010-09-13	15.55	15.67	15.38	15.60	243013
2010-09-14	15.58	15.76	15.46	15.65	232351
2010-09-15	15.62	16.05	15.62	15.98	247213
2010-09-16	15.91	16.01	15.87	15.95	88806
2010-09-17	16.18	16.43	16.10	16.25	349754
2010-09-20	16.28	16.63	16.11	16.47	217591
2010-09-21	16.40	16.58	16.31	16.33	111115
2010-09-22	16.26	16.46	16.17	16.23	129522
2010-09-23	16.06	16.18	15.81	15.84	198722
2010-09-24	16.11	16.22	15.98	16.20	174199
2010-09-27	16.22	16.22	15.95	16.08	115728
2010-09-28	16.08	16.23	15.69	16.20	237987
2010-09-29	16.09	16.37	16.07	16.30	133667
2010-09-30	16.46	16.57	16.19	16.29	191581
2010-10-01	16.47	16.47	16.12	16.28	104512
2010-10-04	16.24	16.35	15.97	16.19	153264
2010-10-05	16.37	16.75	16.10	16.72	217933
2010-10-06	16.73	16.86	16.60	16.79	139719
2010-10-07	16.95	16.98	16.63	16.63	119207
2010-10-08	16.67	16.86	16.60	16.79	132976
2010-10-11	16.82	16.95	16.75	16.77	57862
2010-10-12	16.77	16.89	16.63	16.79	87197
2010-10-13	16.93	17.26	16.89	17.14	122138
2010-10-14	17.17	17.37	17.17	17.37	190803
2010-10-15	17.57	17.59	17.28	17.30	179862
2010-10-18	17.38	17.71	17.35	17.57	86528
2010-10-19	17.35	17.74	17.35	17.50	179015
2010-10-20	17.63	17.89	17.56	17.77	164835
2010-10-21	17.89	17.93	17.32	17.48	142100
2010-10-22	17.55	17.66	17.45	17.53	70414
2010-10-25	17.72	17.89	17.58	17.63	79514
2010-10-26	17.51	17.78	17.49	17.52	104616
2010-10-27	17.37	17.49	17.14	17.35	136091
2010-10-28	17.41	17.41	16.86	16.86	132865
2010-10-29	16.80	17.09	16.62	16.92	170314
2010-11-01	16.97	17.15	16.60	16.75	125531
2010-11-02	17.00	17.25	16.92	17.18	157517
2010-11-03	17.22	17.23	16.93	17.09	92098
2010-11-04	17.38	17.58	17.36	17.57	153604
2010-11-05	17.65	17.76	17.48	17.59	92219
2010-11-08	17.57	17.60	17.30	17.38	100658
2010-11-09	17.33	17.33	16.94	16.99	145293
2010-11-10	17.08	17.37	16.91	17.34	109850
2010-11-11	17.10	17.33	17.07	17.17	63033
2010-11-12	16.97	17.12	16.76	16.83	152936
2010-11-15	16.95	17.15	16.66	16.93	93707
2010-11-16	16.84	16.92	16.67	16.78	224015
2010-11-17	16.81	16.91	16.54	16.66	91216
2010-11-18	16.91	17.02	16.18	16.96	104369
2010-11-19	16.97	16.97	16.43	16.74	151429
2010-11-22	16.62	16.67	16.47	16.62	78942
2010-11-23	16.44	16.58	16.24	16.44	116634
2010-11-24	16.64	16.77	16.55	16.76	105432
2010-11-26	16.63	16.79	16.63	16.66	27026
2010-11-29	16.52	16.77	16.49	16.73	89714
2010-11-30	16.51	16.64	16.31	16.50	171090
2010-12-01	16.85	17.20	16.77	17.12	205809
2010-12-02	17.18	17.29	17.01	17.12	92254
2010-12-03	17.01	17.31	17.00	17.22	99930
2010-12-06	17.15	17.39	17.15	17.29	180079
2010-12-07	17.51	17.65	17.44	17.58	133985
2010-12-08	17.68	17.96	17.62	17.65	137010
2010-12-09	17.84	17.84	17.60	17.72	91116
2010-12-10	17.70	17.83	17.58	17.83	124092
2010-12-13	17.85	18.00	17.80	17.92	111758
2010-12-14	18.00	18.12	17.80	17.95	141034
2010-12-15	17.90	18.19	17.79	17.93	118401
2010-12-16	18.00	18.34	17.86	18.24	88286
2010-12-17	18.28	18.28	17.78	18.25	494187
2010-12-20	18.28	18.65	18.26	18.43	154382
2010-12-21	18.43	18.54	18.26	18.51	149251
2010-12-22	18.57	18.64	18.46	18.54	75534
2010-12-23	18.53	18.72	18.48	18.61	58648
2010-12-27	18.55	18.80	18.20	18.67	36132
2010-12-28	18.69	18.94	18.59	18.72	62181
2010-12-29	18.81	18.84	18.67	18.73	33276
2010-12-30	18.69	18.71	18.40	18.40	69983
2010-12-31	18.36	18.52	18.15	18.15	119540
2011-01-03	18.38	18.72	18.31	18.66	97652
2011-01-04	18.75	18.75	18.20	18.47	102850
2011-01-05	18.44	18.62	18.34	18.54	100785
2011-01-06	18.52	18.64	18.41	18.42	207540
2011-01-07	18.50	18.50	18.12	18.38	95607
2011-01-10	18.24	18.40	18.06	18.25	116978
2011-01-11	18.38	18.41	18.19	18.34	78675
2011-01-12	18.54	18.59	18.31	18.42	80561
2011-01-13	18.42	18.53	18.24	18.35	64700
2011-01-14	18.27	18.52	18.25	18.51	76748
2011-01-18	18.42	18.42	18.19	18.33	141208
2011-01-19	18.27	18.31	17.96	18.03	115367
2011-01-20	17.50	18.18	17.50	17.95	109204
2011-01-21	18.04	18.04	17.68	17.85	191786
2011-01-24	17.77	18.00	17.75	17.88	113565
2011-01-25	17.82	18.17	17.35	18.13	164572
2011-01-26	18.20	18.41	18.02	18.25	169010
2011-01-27	18.24	18.39	18.23	18.27	110648
2011-01-28	18.24	18.25	17.91	18.00	253882
2011-01-31	18.12	18.12	17.76	17.78	221381
2011-02-01	17.87	18.09	17.78	18.05	172819
2011-02-02	18.00	18.11	17.86	17.93	59585
2011-02-03	18.29	18.97	18.20	18.70	217442
2011-02-04	18.70	18.84	18.35	18.49	172566
2011-02-07	18.41	18.73	18.41	18.58	86028
2011-02-08	18.48	18.58	18.33	18.49	100854
2011-02-09	18.35	18.50	18.25	18.48	83999
2011-02-10	18.45	18.55	18.37	18.47	110653
2011-02-11	18.24	18.42	17.87	18.40	87050
2011-02-14	18.32	18.40	18.14	18.20	86500
2011-02-15	18.12	18.38	18.05	18.05	204995
2011-02-16	18.14	18.43	18.05	18.23	129213
2011-02-17	18.24	18.51	18.06	18.36	193537
2011-02-18	18.51	18.72	18.32	18.45	211938
2011-02-22	18.21	18.64	17.98	17.98	246194
2011-02-23	18.03	18.13	17.67	17.68	174267
2011-02-24	17.75	17.86	17.49	17.64	177035
2011-02-25	17.64	17.96	17.59	17.93	126816
2011-02-28	17.97	18.18	17.94	18.18	129188
2011-03-01	18.29	18.36	17.74	17.76	208320
2011-03-02	17.82	17.92	17.48	17.66	112248
2011-03-03	17.84	18.09	17.84	17.91	95896
2011-03-04	17.91	18.03	17.41	17.67	102271
2011-03-07	17.70	17.86	17.23	17.37	126873
2011-03-08	17.39	17.90	17.28	17.80	85571
2011-03-09	17.80	17.91	17.68	17.68	43901
2011-03-10	17.45	17.49	17.04	17.16	157690
2011-03-11	17.11	17.30	16.74	17.01	107930
2011-03-14	16.78	16.97	16.73	16.82	82667
2011-03-15	16.38	16.71	16.38	16.60	131708
2011-03-16	16.60	16.63	16.38	16.40	181836
2011-03-17	16.70	16.70	16.34	16.37	131056
2011-03-18	16.47	16.65	16.36	16.45	357906
2011-03-21	16.70	16.77	16.55	16.77	85325
2011-03-22	16.83	16.97	16.58	16.62	78321
2011-03-23	16.60	16.60	16.39	16.52	76378
2011-03-24	16.64	16.82	16.39	16.44	108603
2011-03-25	16.54	16.90	16.30	16.66	104354
2011-03-28	16.73	16.82	16.61	16.64	85434
2011-03-29	16.62	16.93	16.42	16.78	66839
2011-03-30	16.87	17.20	16.86	17.12	96230
2011-03-31	17.14	17.37	17.12	17.30	153502
2011-04-01	17.46	17.48	17.29	17.48	115981
2011-04-04	17.58	17.70	17.51	17.60	95425
2011-04-05	17.56	17.94	17.56	17.70	173008
2011-04-06	17.79	17.98	17.56	17.96	102851
2011-04-07	17.95	18.02	17.82	17.89	124175
2011-04-08	18.04	18.04	17.72	17.90	173609
2011-04-11	17.86	18.03	17.85	17.92	93755
2011-04-12	17.87	18.06	17.50	17.50	90185
2011-04-13	17.68	17.70	17.18	17.34	127060
2011-04-14	17.14	17.51	16.91	17.25	95939
2011-04-15	17.18	17.41	17.13	17.38	155538
2011-04-18	17.20	17.29	17.04	17.22	112351
2011-04-19	17.30	17.33	16.82	16.85	96267
2011-04-20	17.02	17.08	16.84	16.91	169521
2011-04-21	17.03	17.03	16.88	16.99	97328
2011-04-25	16.90	17.14	16.90	16.93	75616
2011-04-26	16.95	17.14	16.84	16.95	266476
2011-04-27	16.91	17.05	16.74	16.92	230640
2011-04-28	17.64	17.96	17.23	17.61	240898
2011-04-29	17.66	17.93	17.11	17.64	160962
2011-05-02	17.75	17.75	17.34	17.59	193151
2011-05-03	17.44	17.99	17.44	17.77	165008
2011-05-04	17.81	17.81	17.64	17.65	119207
2011-05-05	17.57	17.83	17.50	17.63	191648
2011-05-06	17.82	17.94	17.50	17.55	94974
2011-05-09	17.49	17.56	17.33	17.56	55712
2011-05-10	17.68	17.79	17.60	17.72	75500
2011-05-11	17.58	17.67	17.19	17.32	94934
2011-05-12	17.27	17.59	17.15	17.56	59981
2011-05-13	17.64	17.80	17.23	17.23	122113
2011-05-16	17.08	17.37	17.05	17.08	129499
2011-05-17	17.02	17.16	16.86	16.94	101070
2011-05-18	17.01	17.06	16.81	17.06	87514
2011-05-19	17.17	17.17	16.87	17.05	118764
2011-05-20	16.93	17.30	16.85	16.89	198149
2011-05-23	16.66	16.88	16.37	16.55	104822
2011-05-24	16.62	16.62	16.23	16.28	129035
2011-05-25	16.22	16.27	16.06	16.22	157212
2011-05-26	16.16	16.30	16.05	16.24	137317
2011-05-27	16.32	16.46	16.22	16.33	59268
2011-05-31	16.50	17.12	16.39	16.57	307596
2011-06-01	16.56	16.61	16.02	16.06	246404
2011-06-02	16.12	16.16	15.94	16.00	118109
2011-06-03	15.75	16.02	15.71	15.87	175487
2011-06-06	15.86	15.94	15.67	15.75	119111
2011-06-07	15.91	15.91	15.65	15.65	96300
2011-06-08	15.63	15.71	15.50	15.62	151598
2011-06-09	15.65	15.81	15.50	15.52	93615
2011-06-10	15.40	15.64	15.32	15.52	205238
2011-06-13	15.59	15.78	15.49	15.63	184224
2011-06-14	15.78	15.94	15.70	15.83	142121
2011-06-15	15.65	15.74	15.48	15.50	276296
2011-06-16	15.50	15.83	15.41	15.72	187558
2011-06-17	15.83	15.97	15.56	15.71	228651
2011-06-20	15.65	15.93	15.65	15.83	100982
2011-06-21	15.93	16.01	15.75	15.91	164134
2011-06-22	15.84	15.99	15.79	15.80	126073
2011-06-23	15.64	15.77	15.50	15.68	137197
2011-06-24	15.72	15.87	15.61	15.84	328777
2011-06-27	15.79	16.03	15.71	15.94	163541
2011-06-28	15.99	15.99	15.86	15.99	86080
2011-06-29	16.08	16.16	15.93	16.14	79159
2011-06-30	16.14	16.29	16.07	16.27	144105
2011-07-01	16.33	16.57	16.22	16.52	159483
2011-07-05	16.47	16.54	16.36	16.44	109160
2011-07-06	16.38	16.64	16.38	16.57	97088
2011-07-07	16.68	16.96	16.54	16.85	156453
2011-07-08	16.63	16.77	16.63	16.70	91176
2011-07-11	16.53	16.62	16.43	16.46	81430
2011-07-12	16.43	16.79	16.43	16.56	98638
2011-07-13	16.62	16.83	16.34	16.67	123476
2011-07-14	16.68	16.76	16.57	16.69	197286
2011-07-15	16.69	16.79	16.57	16.63	159200
2011-07-18	16.55	16.57	16.40	16.45	155086
2011-07-19	16.60	16.81	16.45	16.80	103540
2011-07-20	16.81	16.81	16.54	16.55	91871
2011-07-21	16.57	16.94	16.57	16.87	92712
2011-07-22	16.89	16.89	16.62	16.72	106094
2011-07-25	16.50	16.65	16.42	16.56	120087
2011-07-26	16.59	16.59	16.38	16.53	67564
2011-07-27	16.48	16.49	16.26	16.40	297274
2011-07-28	16.19	16.68	16.19	16.51	184225
2011-07-29	16.34	16.52	16.25	16.39	223016
2011-08-01	16.58	16.58	16.23	16.28	208871
2011-08-02	16.23	16.45	16.02	16.02	201428
2011-08-03	16.04	16.29	15.83	16.27	200091
2011-08-04	16.08	16.34	15.76	15.76	285908
2011-08-05	15.87	16.12	15.37	15.46	363536
2011-08-08	15.14	15.56	14.08	14.11	361536
2011-08-09	14.39	15.02	13.65	14.95	488840
2011-08-10	14.61	15.69	13.98	14.40	931824
2011-08-11	14.32	15.13	14.05	14.96	380158
2011-08-12	15.04	15.04	14.45	14.64	112723
2011-08-15	14.66	14.86	14.60	14.74	162068
2011-08-16	14.60	14.83	14.45	14.83	207573
2011-08-17	14.87	15.03	14.68	14.91	171140
2011-08-18	14.52	14.77	14.32	14.60	380687
2011-08-19	14.43	14.72	14.30	14.33	1206145
2011-08-22	14.71	14.80	14.20	14.30	154156
2011-08-23	14.33	14.47	14.12	14.46	430436
2011-08-24	14.46	14.86	14.25	14.69	110653
2011-08-25	14.80	14.84	14.07	14.19	201316
2011-08-26	14.09	14.23	13.83	14.02	178658
2011-08-29	14.17	15.10	14.17	15.08	189211
2011-08-30	14.98	15.26	14.65	15.19	189429
2011-08-31	15.27	15.33	15.06	15.21	175572
2011-09-01	15.27	15.48	14.80	14.91	191402
2011-09-02	14.68	14.80	14.27	14.28	286132
2011-09-06	13.85	14.21	13.84	14.15	220010
2011-09-07	14.38	14.59	14.27	14.57	223734
2011-09-08	14.50	14.65	14.25	14.31	176437
2011-09-09	14.18	14.18	13.61	13.79	244906
2011-09-12	13.59	13.89	13.51	13.87	163163
2011-09-13	13.91	14.06	13.78	13.93	180268
2011-09-14	14.10	14.16	13.65	14.04	166692
2011-09-15	14.19	14.19	13.99	14.13	234185
2011-09-16	14.19	14.19	13.85	14.00	365093
2011-09-19	13.76	13.86	13.57	13.70	204838
2011-09-20	13.69	14.04	13.69	13.81	345894
2011-09-21	13.80	13.92	12.90	12.93	299025
2011-09-22	12.60	13.05	12.60	12.82	325143
2011-09-23	12.82	13.24	12.76	13.05	328201
2011-09-26	13.13	13.32	13.02	13.23	252859
2011-09-27	13.50	13.75	13.25	13.41	344868
2011-09-28	13.45	13.56	12.97	12.98	305397
2011-09-29	13.35	13.47	13.15	13.46	525113
2011-09-30	13.28	13.56	13.03	13.05	553585
2011-10-03	12.94	13.12	12.34	12.36	382172
2011-10-04	12.29	13.46	12.10	13.39	480939
2011-10-05	13.41	13.45	13.13	13.29	367793
2011-10-06	13.26	13.58	13.11	13.55	314517
2011-10-07	13.80	13.99	13.15	13.19	429759
2011-10-10	13.43	13.80	13.43	13.78	344731
2011-10-11	13.68	13.70	13.45	13.56	286805
2011-10-12	13.72	13.92	13.61	13.83	393018
2011-10-13	13.73	13.92	13.46	13.50	205884
2011-10-14	13.62	13.95	13.36	13.73	201808
2011-10-17	13.59	13.69	13.29	13.32	258587
2011-10-18	13.41	14.10	13.32	14.04	251842
2011-10-19	13.99	14.57	13.87	14.30	346455
2011-10-20	14.29	14.55	14.23	14.48	213273
2011-10-21	14.68	15.20	14.66	15.18	247673
2011-10-24	15.21	15.69	15.05	15.62	227380
2011-10-25	15.48	15.53	15.22	15.26	275629
2011-10-26	15.49	15.81	15.24	15.74	173310
2011-10-27	16.00	16.55	15.58	16.51	477335
2011-10-28	16.37	16.76	15.96	16.33	420440
2011-10-31	16.03	16.31	15.96	16.03	272547
2011-11-01	15.47	15.73	15.14	15.25	295036
2011-11-02	15.52	15.83	15.33	15.67	267081
2011-11-03	15.88	16.02	15.62	15.99	201958
2011-11-04	15.81	16.09	15.73	16.05	250642
2011-11-07	16.00	16.30	15.80	16.22	160779
2011-11-08	16.34	16.55	16.13	16.49	251525
2011-11-09	16.08	16.16	15.77	15.83	361482
2011-11-10	15.94	15.94	15.74	15.86	250317
2011-11-11	16.06	16.31	15.97	16.16	143809
2011-11-14	16.03	16.21	15.88	15.99	230207
2011-11-15	15.85	16.27	15.85	16.20	192243
2011-11-16	16.04	16.30	15.91	15.95	186435
2011-11-17	15.95	16.11	15.73	15.83	233382
2011-11-18	15.78	16.08	15.78	16.01	152032
2011-11-21	15.71	15.79	15.47	15.57	203900
2011-11-22	15.60	15.62	15.43	15.50	163633
2011-11-23	15.38	15.39	15.09	15.16	237068
2011-11-25	15.13	15.36	15.00	15.03	68811
2011-11-28	15.51	15.63	15.37	15.58	175586
2011-11-29	15.57	15.64	15.35	15.47	132416
2011-11-30	16.04	16.53	16.01	16.48	428244
2011-12-01	16.45	16.46	16.03	16.04	161678
2011-12-02	16.30	16.50	16.24	16.32	85861
2011-12-05	16.51	16.76	16.18	16.61	238128
2011-12-06	16.59	16.95	16.42	16.84	294672
2011-12-07	16.74	17.01	16.53	17.01	261679
2011-12-08	16.88	16.88	16.50	16.58	203745
2011-12-09	16.65	17.16	16.57	17.08	250525
2011-12-12	16.84	17.04	16.79	16.99	277186
2011-12-13	17.09	17.32	17.02	17.13	295401
2011-12-14	16.96	17.50	16.84	17.20	184314
2011-12-15	17.43	17.47	17.17	17.37	154602
2011-12-16	17.49	17.52	17.15	17.36	800730
2011-12-19	17.48	17.70	17.21	17.24	211358
2011-12-20	17.56	17.88	17.56	17.69	309171
2011-12-21	17.72	18.05	17.65	17.98	302666
2011-12-22	18.08	18.35	17.98	18.02	131140
2011-12-23	18.08	18.21	17.99	18.04	100339
2011-12-27	18.02	18.22	18.02	18.11	184185
2011-12-28	18.14	18.18	17.78	17.83	193988
2011-12-29	17.93	18.17	17.93	18.14	148644
2011-12-30	18.08	18.15	17.73	17.73	233704
2012-01-03	18.07	18.36	18.04	18.21	370891
2012-01-04	18.06	18.30	17.90	17.99	174379
2012-01-05	17.86	18.07	17.25	18.01	140926
2012-01-06	17.92	18.07	17.71	17.85	227474
2012-01-09	17.88	17.88	17.59	17.74	179636
2012-01-10	17.97	18.03	17.90	17.98	203091
2012-01-11	17.87	18.03	17.82	18.00	151174
2012-01-12	18.05	18.20	18.04	18.10	148134
2012-01-13	17.82	17.99	17.70	17.80	114086
2012-01-17	17.84	17.97	17.70	17.72	158623
2012-01-18	17.72	18.01	17.62	18.00	125179
2012-01-19	18.00	18.09	17.92	17.99	79583
2012-01-20	17.93	18.11	17.89	18.11	130526
2012-01-23	18.02	18.21	17.95	18.00	110744
2012-01-24	17.89	17.92	17.69	17.88	183638
2012-01-25	17.84	17.91	17.69	17.89	122942
2012-01-26	17.94	18.04	17.77	17.98	119454
2012-01-27	17.87	18.07	17.87	18.00	110728
2012-01-30	17.82	18.00	17.74	17.89	127147
2012-01-31	18.04	18.09	17.85	17.97	208864
2012-02-01	18.02	18.25	17.93	18.20	505353
2012-02-02	18.17	18.22	18.08	18.20	272591
2012-02-03	19.00	19.00	18.21	18.82	278961
2012-02-06	18.60	18.78	18.59	18.70	400194
2012-02-07	18.69	18.76	18.61	18.65	199083
2012-02-08	18.62	18.65	18.36	18.48	183727
2012-02-09	18.45	18.52	18.25	18.37	163659
2012-02-10	18.15	18.35	18.05	18.10	118435
2012-02-13	18.19	18.98	18.10	18.24	105559
2012-02-14	18.13	18.19	17.81	18.03	124362
2012-02-15	18.07	18.07	17.70	17.78	117955
2012-02-16	17.79	18.13	17.79	18.09	325090
2012-02-17	18.11	18.20	18.02	18.04	92149
2012-02-21	18.06	18.17	17.86	17.96	104983
2012-02-22	17.93	17.98	17.65	17.65	97055
2012-02-23	17.69	18.00	17.67	18.00	162276
2012-02-24	17.93	17.99	17.74	17.91	98020
2012-02-27	17.73	17.87	17.67	17.75	68768
2012-02-28	17.77	17.85	17.42	17.52	87443
2012-02-29	17.57	17.62	17.18	17.18	188044
2012-03-01	17.29	17.49	17.13	17.13	127149
2012-03-02	17.15	17.22	16.68	16.91	267503
2012-03-05	16.82	17.23	16.74	17.19	105952
2012-03-06	16.99	17.28	16.74	16.75	156923
2012-03-07	16.77	16.94	16.69	16.94	141053
2012-03-08	17.02	17.02	16.64	16.90	99011
2012-03-09	16.91	17.19	16.91	17.16	147825
2012-03-12	17.11	17.31	17.08	17.23	77311
2012-03-13	17.41	17.67	17.25	17.67	130859
2012-03-14	17.65	17.83	17.58	17.60	112897
2012-03-15	17.57	17.63	17.34	17.63	85931
2012-03-16	17.69	17.69	17.41	17.57	262961
2012-03-19	17.50	17.92	17.50	17.76	92503
2012-03-20	17.63	17.80	17.56	17.65	67059
2012-03-21	17.70	17.81	17.45	17.65	79515
2012-03-22	17.45	17.50	17.30	17.42	112468
2012-03-23	17.40	17.68	17.31	17.67	180076
2012-03-26	17.84	18.05	17.70	17.94	128589
2012-03-27	17.91	17.97	17.69	17.71	90942
2012-03-28	17.74	17.91	17.67	17.83	80018
2012-03-29	17.67	17.88	17.55	17.84	87937
2012-03-30	18.00	18.00	17.61	17.61	105073
2012-04-02	17.55	17.92	17.49	17.91	137091
2012-04-03	17.85	17.99	17.50	17.72	152569
2012-04-04	17.59	17.74	17.47	17.67	113066
2012-04-05	17.58	17.71	17.58	17.64	101758
2012-04-09	17.32	17.48	17.20	17.35	144929
2012-04-10	17.34	17.37	17.01	17.10	174701
2012-04-11	17.30	17.30	17.10	17.28	136029
2012-04-12	17.33	17.55	17.17	17.50	105089
2012-04-13	17.44	17.48	17.22	17.24	143630
2012-04-16	17.27	17.57	17.27	17.47	62697
2012-04-17	17.62	17.90	17.62	17.66	88837
2012-04-18	17.55	17.58	17.43	17.50	164004
2012-04-19	17.47	17.68	17.43	17.50	140985
2012-04-20	17.89	17.96	17.55	17.62	139878
2012-04-23	17.33	17.41	17.09	17.28	239990
2012-04-24	17.26	17.63	17.26	17.52	129857
2012-04-25	17.76	17.84	17.54	17.80	334404
2012-04-26	16.81	17.67	16.76	17.43	400691
2012-04-27	17.40	17.65	17.37	17.44	318504
2012-04-30	17.38	17.60	17.35	17.49	324942
2012-05-01	17.55	17.81	17.55	17.56	323797
2012-05-02	17.51	17.77	17.42	17.76	289099
2012-05-03	17.71	17.84	17.65	17.70	179792
2012-05-04	17.60	17.76	17.45	17.49	219049
2012-05-07	17.38	17.53	17.31	17.48	134326
2012-05-08	17.34	17.60	17.34	17.43	146830
2012-05-09	17.21	17.44	17.05	17.25	111225
2012-05-10	17.33	17.39	17.21	17.30	132184
2012-05-11	17.03	17.22	16.97	17.21	144228
2012-05-14	17.03	17.20	17.03	17.12	152256
2012-05-15	17.06	17.41	17.06	17.40	319678
2012-05-16	17.44	17.47	17.25	17.25	91019
2012-05-17	17.25	17.39	17.18	17.19	172507
2012-05-18	17.15	17.25	17.08	17.16	284140
2012-05-21	17.21	17.25	16.89	16.97	186691
2012-05-22	16.94	17.09	16.70	16.79	153450
2012-05-23	16.60	16.85	16.50	16.84	119309
2012-05-24	16.84	17.00	16.67	16.98	130671
2012-05-25	17.01	17.12	16.95	17.04	115516
2012-05-29	17.23	17.27	17.02	17.18	89592
2012-05-30	16.99	17.22	16.88	16.95	129231
2012-05-31	16.93	17.03	16.81	16.90	164148
2012-06-01	16.61	16.83	16.22	16.57	132869
2012-06-04	16.67	16.67	16.38	16.47	92609
2012-06-05	16.33	16.62	16.33	16.62	124050
2012-06-06	16.67	17.05	16.51	17.05	153268
2012-06-07	17.26	17.34	17.03	17.06	211753
2012-06-08	17.05	17.25	17.05	17.20	107785
2012-06-11	17.44	17.45	16.91	16.95	251869
2012-06-12	16.99	17.12	16.90	17.08	110955
2012-06-13	17.02	17.12	16.93	17.08	221228
2012-06-14	17.05	17.35	17.05	17.25	188093
2012-06-15	17.17	17.32	17.14	17.25	304873
2012-06-18	17.11	17.38	17.11	17.15	145876
2012-06-19	17.18	17.46	17.12	17.45	347888
2012-06-20	17.53	17.55	17.37	17.40	122509
2012-06-21	17.36	17.46	17.12	17.13	205452
2012-06-22	17.29	17.34	17.07	17.08	399913
2012-06-25	16.85	16.85	16.60	16.74	202077
2012-06-26	16.73	16.90	16.64	16.74	71407
2012-06-27	16.72	16.96	16.69	16.95	68205
2012-06-28	16.80	16.87	16.60	16.87	102228
2012-06-29	17.13	17.41	17.08	17.41	139695
2012-07-02	17.43	17.78	17.39	17.78	158579
2012-07-03	17.73	18.00	17.69	18.00	56984
2012-07-05	17.93	18.00	17.83	17.86	62076
2012-07-06	17.65	17.90	17.57	17.85	85615
2012-07-09	17.76	17.87	17.72	17.79	121340
2012-07-10	17.84	17.84	17.64	17.73	76655
2012-07-11	17.71	17.78	17.58	17.76	107381
2012-07-12	17.65	17.65	17.42	17.55	158883
2012-07-13	17.57	17.83	17.57	17.78	113473
2012-07-16	17.71	17.80	17.60	17.63	76891
2012-07-17	17.68	17.68	17.26	17.64	411300
2012-07-18	17.59	18.07	17.59	18.07	376030
2012-07-19	18.07	18.46	17.82	17.82	184231
2012-07-20	17.75	17.86	17.74	17.81	209376
2012-07-23	17.52	17.70	17.52	17.62	129171
2012-07-24	17.71	17.72	17.35	17.41	134731
2012-07-25	17.57	17.61	17.44	17.58	221548
2012-07-26	17.75	17.75	16.75	16.93	357173
2012-07-27	16.90	17.39	16.64	17.27	227308
2012-07-30	17.26	17.37	17.08	17.27	203763
2012-07-31	17.16	17.38	17.14	17.26	201847
2012-08-01	17.29	17.58	17.09	17.25	270658
2012-08-02	17.11	17.21	17.06	17.19	207160
2012-08-03	17.39	17.78	17.33	17.71	248012
2012-08-06	17.74	18.00	17.72	17.74	185499
2012-08-07	17.79	17.83	17.72	17.76	164692
2012-08-08	17.70	18.00	17.70	17.84	66637
2012-08-09	17.87	17.93	17.71	17.71	85812
2012-08-10	17.67	17.79	17.59	17.66	76985
2012-08-13	17.54	17.72	17.13	17.39	54782
2012-08-14	17.47	17.52	17.13	17.18	150170
2012-08-15	17.17	17.40	17.17	17.27	103837
2012-08-16	17.25	17.44	17.12	17.40	91377
2012-08-17	17.34	17.93	17.34	17.91	111725
2012-08-20	17.85	18.06	17.82	17.93	111116
2012-08-21	17.99	18.30	17.88	17.96	88703
2012-08-22	17.92	18.02	17.78	17.92	66996
2012-08-23	17.88	17.88	17.69	17.74	55272
2012-08-24	17.67	17.97	17.67	17.91	54852
2012-08-27	17.94	18.03	17.81	17.85	92598
2012-08-28	17.88	18.16	17.87	18.11	109335
2012-08-29	18.17	18.39	17.94	18.28	98399
2012-08-30	18.21	18.21	17.86	17.95	372713
2012-08-31	18.09	18.09	17.81	17.93	124791
2012-09-04	17.97	18.14	17.79	18.11	207792
2012-09-05	18.24	18.28	18.11	18.21	223724
2012-09-06	18.35	18.49	18.18	18.43	175571
2012-09-07	18.53	18.53	18.36	18.40	127161
2012-09-10	18.32	18.47	18.32	18.37	127137
2012-09-11	18.35	18.44	17.70	18.42	168539
2012-09-12	18.48	18.54	18.40	18.51	125024
2012-09-13	18.52	19.05	18.49	18.86	139676
2012-09-14	18.94	19.13	18.83	19.03	187610
2012-09-17	19.01	19.20	18.91	19.01	83142
2012-09-18	19.04	19.10	18.81	19.03	85418
2012-09-19	19.01	19.16	18.84	19.10	107300
2012-09-20	19.04	19.16	19.00	19.06	119021
2012-09-21	19.37	19.37	19.05	19.09	269840
2012-09-24	19.17	19.21	18.97	19.05	148171
2012-09-25	19.15	19.28	18.76	18.82	211454
2012-09-26	18.86	19.04	18.72	18.75	106790
2012-09-27	18.80	18.97	18.72	18.96	279941
2012-09-28	18.85	19.15	18.78	19.00	212976
2012-10-01	19.03	19.35	19.03	19.26	264454
2012-10-02	19.38	19.39	19.25	19.39	204576
2012-10-03	19.40	19.49	19.25	19.30	139135
2012-10-04	19.35	19.59	19.32	19.54	84779
2012-10-05	19.58	19.95	19.44	19.44	136194
2012-10-08	19.35	19.56	19.35	19.50	32440
2012-10-09	19.54	19.54	19.25	19.30	66031
2012-10-10	19.35	19.52	19.25	19.36	76087
2012-10-11	19.54	19.54	19.34	19.36	67279
2012-10-12	19.33	19.44	19.12	19.14	77107
2012-10-15	19.20	19.47	18.97	19.46	240926
2012-10-16	19.50	19.81	19.46	19.81	282100
2012-10-17	19.84	20.04	19.77	20.04	106413
2012-10-18	20.04	20.31	20.01	20.04	278052
2012-10-19	19.89	19.89	19.42	19.54	133830
2012-10-22	19.48	19.65	19.45	19.65	97915
2012-10-23	19.55	19.61	19.38	19.59	75564
2012-10-24	19.61	19.90	19.39	19.59	87555
2012-10-25	19.79	19.89	19.39	19.42	129572
2012-10-26	19.48	19.48	18.75	18.88	205640
2012-10-31	18.90	18.90	18.26	18.49	366254
2012-11-01	18.40	18.50	17.93	18.03	369261
2012-11-02	18.05	18.10	17.53	17.74	272087
2012-11-05	17.69	17.94	17.42	17.87	534828
2012-11-06	17.88	18.13	17.80	18.02	295181
2012-11-07	17.92	18.03	17.70	17.88	193371
2012-11-08	17.89	18.06	17.87	17.89	219180
2012-11-09	17.81	17.98	17.79	17.85	165222
2012-11-12	17.85	17.94	17.66	17.78	312636
2012-11-13	17.61	17.84	17.17	17.62	168856
2012-11-14	17.69	17.70	17.40	17.40	212297
2012-11-15	17.43	17.59	17.35	17.51	267370
2012-11-16	17.48	17.72	17.37	17.68	530085
2012-11-19	17.80	17.92	17.63	17.91	218180
2012-11-20	17.83	18.10	17.68	18.07	122852
2012-11-21	18.08	18.22	17.59	18.21	64942
2012-11-23	18.28	18.41	18.19	18.41	73130
2012-11-26	18.38	18.57	18.32	18.55	153017
2012-11-27	18.56	18.71	18.06	18.47	146234
2012-11-28	18.37	18.57	18.26	18.42	284544
2012-11-29	18.48	18.63	18.35	18.56	162105
2012-11-30	18.53	18.68	18.48	18.68	211622
2012-12-03	18.71	18.80	18.55	18.75	110600
2012-12-04	18.78	18.88	18.58	18.80	157059
2012-12-05	18.91	19.31	18.83	19.20	219398
2012-12-06	19.15	19.31	19.00	19.21	119500
2012-12-07	19.34	19.34	19.05	19.22	206895
2012-12-10	19.26	19.27	19.11	19.21	222570
2012-12-11	19.38	19.40	19.18	19.24	124332
2012-12-12	19.34	19.37	18.96	18.96	115619
2012-12-13	19.01	19.01	18.78	18.79	66016
2012-12-14	18.73	18.81	18.64	18.67	86739
2012-12-17	18.72	19.19	18.72	19.18	119133
2012-12-18	19.16	19.36	19.08	19.30	134124
2012-12-19	19.30	19.39	19.18	19.25	134558
2012-12-20	19.25	19.46	19.24	19.40	186926
2012-12-21	19.29	19.47	19.13	19.36	521351
2012-12-24	19.34	19.36	18.99	19.32	45157
2012-12-26	19.32	19.38	19.09	19.14	67449
2012-12-27	19.09	19.09	18.81	19.07	100820
2012-12-28	18.94	19.15	18.85	18.87	84280
2012-12-31	18.92	19.29	18.84	19.27	227156
2013-01-02	19.67	19.89	19.57	19.86	233846
2013-01-03	19.83	20.04	19.81	19.96	116043
2013-01-04	20.05	20.26	19.93	20.23	112732
2013-01-07	20.09	20.16	19.98	20.04	81339
2013-01-08	20.01	20.06	19.91	19.97	168698
2013-01-09	20.05	20.08	19.90	19.99	120658
2013-01-10	20.03	20.11	19.89	20.06	77739
2013-01-11	20.09	20.17	19.93	20.16	129901
2013-01-14	20.08	20.42	20.05	20.25	179764
2013-01-15	20.10	20.25	20.00	20.16	136335
2013-01-16	20.15	20.15	19.93	19.94	95649
2013-01-17	20.04	20.04	19.82	19.85	142747
2013-01-18	19.81	19.84	19.67	19.76	134798
2013-01-22	19.68	20.23	19.53	20.15	165104
2013-01-23	20.10	20.10	19.66	19.96	217063
2013-01-24	19.95	20.23	19.95	20.06	182150
2013-01-25	20.17	20.17	19.91	20.12	168670
2013-01-28	20.09	20.34	20.09	20.31	117427
2013-01-29	20.35	20.62	20.26	20.61	137120
2013-01-30	20.54	20.55	20.34	20.46	120627
2013-01-31	20.40	20.65	20.32	20.51	130724
2013-02-01	20.60	22.08	20.58	21.99	306102
2013-02-04	21.75	21.95	21.60	21.62	242804
2013-02-05	21.64	21.85	21.59	21.62	121327
2013-02-06	21.48	21.62	21.30	21.61	159404
2013-02-07	21.54	21.79	21.39	21.51	154335
2013-02-08	21.46	21.71	21.04	21.45	152864
2013-02-11	21.36	21.64	21.28	21.44	98584
2013-02-12	21.44	21.62	21.13	21.60	82376
2013-02-13	21.53	21.58	21.32	21.54	88266
2013-02-14	21.36	21.54	21.34	21.43	52663
2013-02-15	21.56	21.56	21.36	21.43	91725
2013-02-19	21.58	22.25	21.55	22.23	330787
2013-02-20	22.21	22.54	22.17	22.17	198326
2013-02-21	22.13	22.50	22.13	22.25	71672
2013-02-22	22.42	22.69	22.29	22.69	120451
2013-02-25	22.81	22.81	21.93	21.96	108834
2013-02-26	22.09	22.13	21.87	22.05	111427
2013-02-27	22.00	22.34	21.87	22.17	96445
2013-02-28	22.12	22.49	21.96	22.24	182953
2013-03-01	22.02	22.31	21.89	22.26	114676
2013-03-04	22.25	22.31	22.04	22.27	138522
2013-03-05	22.34	22.64	22.24	22.48	169456
2013-03-06	22.52	22.91	22.37	22.40	121788
2013-03-07	22.35	22.45	22.22	22.35	104266
2013-03-08	22.47	22.49	22.21	22.42	115033
2013-03-11	22.36	22.44	22.26	22.39	95498
2013-03-12	22.32	22.42	22.26	22.33	115510
2013-03-13	22.30	22.57	22.27	22.51	108832
2013-03-14	22.53	22.76	22.50	22.75	71829
2013-03-15	22.78	23.12	22.70	23.04	330597
2013-03-18	22.71	23.14	22.43	23.09	127223
2013-03-19	22.96	23.23	22.96	23.22	157281
2013-03-20	23.25	23.46	23.17	23.41	100401
2013-03-21	23.22	23.44	23.21	23.37	161938
2013-03-22	23.48	23.56	23.35	23.56	116177
2013-03-25	23.67	23.71	23.20	23.67	88098
2013-03-26	23.72	23.84	23.60	23.76	89419
2013-03-27	23.58	23.93	23.54	23.90	127540
2013-03-28	23.96	24.13	23.83	24.01	142497
2013-04-01	23.95	24.15	23.71	23.81	132464
2013-04-02	23.84	24.07	23.70	23.75	90556
2013-04-03	23.76	23.79	23.33	23.34	120924
2013-04-04	23.39	23.51	23.19	23.51	116879
2013-04-05	23.08	23.37	22.65	23.34	124946
2013-04-08	23.44	23.91	23.33	23.88	94923
2013-04-09	23.85	23.90	23.71	23.80	165505
2013-04-10	23.94	24.26	23.69	24.20	167084
2013-04-11	24.25	24.49	24.18	24.22	91566
2013-04-12	24.09	24.39	23.99	24.00	133483
2013-04-15	23.94	24.00	23.13	23.20	173588
2013-04-16	23.44	23.70	23.20	23.68	176703
2013-04-17	23.56	23.67	23.30	23.36	163303
2013-04-18	23.47	23.47	23.15	23.26	145768
2013-04-19	23.25	23.71	23.25	23.65	92630
2013-04-22	23.79	23.81	23.22	23.55	130169
2013-04-23	23.79	23.93	23.60	23.88	146551
2013-04-24	23.79	24.00	23.74	23.92	175435
2013-04-25	20.18	23.68	19.58	23.50	477155
2013-04-26	23.56	23.76	23.29	23.32	194724
2013-04-29	23.41	23.57	23.25	23.47	87414
2013-04-30	23.39	23.51	23.26	23.43	103559
2013-05-01	23.38	23.41	22.70	22.70	477125
2013-05-02	22.83	23.08	22.77	23.03	120564
2013-05-03	23.22	23.56	23.09	23.17	129641
2013-05-06	23.18	23.37	23.12	23.37	74173
2013-05-07	23.43	23.77	23.41	23.77	93794
2013-05-08	23.74	24.07	23.54	23.99	120312
2013-05-09	23.93	24.02	23.46	23.48	112735
2013-05-10	23.58	23.63	23.39	23.48	117972
2013-05-13	23.36	23.88	23.22	23.73	233848
2013-05-14	23.83	24.34	23.75	24.31	214881
2013-05-15	24.30	24.75	24.15	24.37	203008
2013-05-16	24.34	24.57	24.16	24.42	119473
2013-05-17	24.55	24.65	24.19	24.41	146442
2013-05-20	24.34	24.50	24.01	24.12	168958
2013-05-21	24.08	24.11	23.76	23.96	107890
2013-05-22	23.91	24.19	23.44	23.57	81737
2013-05-23	23.35	23.62	23.35	23.55	94225
2013-05-24	23.49	23.86	23.39	23.84	77157
2013-05-28	24.15	24.54	23.92	24.11	155176
2013-05-29	23.90	24.17	23.57	23.71	91235
2013-05-30	23.72	24.00	23.69	23.93	86573
2013-05-31	23.74	24.08	23.68	23.70	146757
2013-06-03	23.72	23.83	23.29	23.63	382795
2013-06-04	23.73	23.86	23.05	23.31	300174
2013-06-05	23.27	23.43	22.90	22.96	200519
2013-06-06	23.01	23.12	22.80	22.90	302407
2013-06-07	23.11	23.40	22.88	23.32	126905
2013-06-10	23.33	23.59	23.14	23.58	101584
2013-06-11	23.27	23.49	22.80	23.17	51560
2013-06-12	23.29	23.36	22.87	22.91	68261
2013-06-13	22.87	23.33	22.73	23.29	83779
2013-06-14	23.31	23.31	22.93	23.01	95330
2013-06-17	23.25	23.32	23.08	23.24	50928
2013-06-18	23.31	23.60	23.18	23.53	88550
2013-06-19	23.57	23.35	23.06	23.07	39688
2013-06-20	22.74	23.05	22.21	22.57	97924
2013-06-21	22.63	22.68	22.31	22.56	327299
2013-06-24	22.39	22.58	22.10	22.42	102189
2013-06-25	22.69	23.02	22.35	22.89	222597
2013-06-26	23.12	23.12	22.73	22.75	56686
2013-06-27	22.95	22.98	22.85	22.97	125719
2013-06-28	22.85	23.08	22.76	23.02	271625
2013-07-01	23.09	23.89	23.05	23.65	147139
2013-07-02	23.70	23.89	23.50	23.68	80394
2013-07-03	23.50	23.85	23.41	23.79	51229
2013-07-05	24.30	24.60	23.67	24.29	131303
2013-07-08	24.43	24.51	24.17	24.20	148303
2013-07-09	24.35	24.63	24.11	24.63	141582
2013-07-10	24.55	24.78	24.47	24.72	77103
2013-07-11	25.00	25.00	24.80	24.97	89696
2013-07-12	24.86	25.33	24.86	25.30	91218
2013-07-15	25.37	25.57	25.13	25.35	90815
2013-07-16	25.33	25.67	25.30	25.53	89984
2013-07-17	25.61	25.76	25.51	25.58	100099
2013-07-18	25.57	25.95	25.57	25.66	132613
2013-07-19	25.59	25.59	25.35	25.47	163426
2013-07-22	25.33	25.42	25.28	25.39	154299
2013-07-23	25.52	25.59	24.99	25.00	157947
2013-07-24	25.15	25.20	24.65	24.75	147603
2013-07-25	24.90	24.94	24.74	24.89	233512
2013-07-26	24.66	24.87	24.53	24.75	167259
2013-07-29	24.70	24.94	24.53	24.58	132755
2013-07-30	24.74	24.74	24.34	24.45	95680
2013-07-31	24.32	24.70	24.32	24.45	383477
2013-08-01	24.79	25.53	24.67	25.40	160261
2013-08-02	24.62	25.62	24.51	25.31	138856
2013-08-05	25.21	25.34	25.03	25.32	156417
2013-08-06	25.29	25.34	24.78	24.88	91153
2013-08-07	24.87	24.91	24.63	24.72	85096
2013-08-08	24.93	24.93	24.57	24.72	70531
2013-08-09	24.65	24.79	24.36	24.60	92165
2013-08-12	24.38	24.68	24.25	24.61	50275
2013-08-13	24.46	24.46	24.06	24.35	55976
2013-08-14	24.42	24.48	24.26	24.37	88801
2013-08-15	24.07	24.19	23.80	24.06	113445
2013-08-16	23.93	24.26	23.72	23.83	90802
2013-08-19	23.73	23.99	23.32	23.33	77764
2013-08-20	23.30	23.64	23.26	23.62	132190
2013-08-21	23.47	23.63	23.34	23.35	120881
2013-08-22	23.45	23.68	23.40	23.63	79205
2013-08-23	23.64	23.72	23.38	23.70	97412
2013-08-26	23.70	23.83	23.46	23.67	94345
2013-08-27	23.36	23.58	23.20	23.27	167070
2013-08-28	23.34	23.34	23.08	23.15	66945
2013-08-29	23.09	23.31	23.10	23.30	80454
2013-08-30	23.23	23.23	22.87	22.93	177854
2013-09-03	23.30	23.49	22.75	23.02	77136
2013-09-04	23.05	23.36	23.01	23.16	149602
2013-09-05	23.15	23.25	23.06	23.14	44588
2013-09-06	23.30	23.38	22.61	23.06	59893
2013-09-09	23.10	23.45	23.02	23.44	50387
2013-09-10	23.53	23.82	23.42	23.72	90978
2013-09-11	23.61	23.95	23.60	23.90	72671
2013-09-12	23.87	23.84	23.64	23.72	114857
2013-09-13	23.85	24.01	23.76	23.83	44380
2013-09-16	24.16	24.16	23.83	24.01	144198
2013-09-17	23.97	24.32	23.79	24.31	86445
2013-09-18	24.35	24.71	24.11	24.50	97137
2013-09-19	24.60	24.79	24.35	24.63	58355
2013-09-20	24.65	25.11	24.64	24.99	289237
2013-09-23	24.92	25.37	24.85	25.10	165072
2013-09-24	25.08	25.41	24.87	24.92	163609
2013-09-25	24.89	25.05	24.70	24.82	152450
2013-09-26	24.82	24.99	24.37	24.81	95741
2013-09-27	24.61	24.97	24.41	24.70	101657
2013-09-30	24.50	24.66	24.38	24.50	257767
2013-10-01	24.55	24.81	24.53	24.70	156673
2013-10-02	24.57	24.66	24.48	24.56	93789
2013-10-03	24.55	24.55	24.04	24.12	126285
2013-10-04	24.06	24.19	23.96	24.11	238376
2013-10-07	23.89	24.06	23.85	23.91	199806
2013-10-08	23.95	23.99	23.58	23.68	201221
2013-10-09	23.81	23.85	23.55	23.59	177832
2013-10-10	23.95	24.20	23.86	24.05	222915
2013-10-11	23.93	24.31	23.93	24.26	366234
2013-10-14	24.20	24.60	24.20	24.58	181802
2013-10-15	24.47	24.76	24.44	24.60	242234
2013-10-16	24.81	25.30	24.65	25.17	341643
2013-10-17	25.09	25.38	24.21	25.33	302411
2013-10-18	25.59	25.71	25.38	25.60	260129
2013-10-21	25.71	25.89	25.54	25.73	275359
2013-10-22	25.79	25.98	25.71	25.92	247993
2013-10-23	25.83	26.10	25.57	26.01	189944
2013-10-24	26.02	26.48	25.98	26.43	137712
2013-10-25	26.54	26.54	25.87	26.40	121303
2013-10-28	26.43	26.83	26.40	26.82	167350
2013-10-29	26.83	27.09	26.70	26.98	131232
2013-10-30	27.07	27.07	25.66	26.66	123253
2013-10-31	26.65	26.80	26.20	26.27	180869
2013-11-01	26.22	26.24	25.54	26.03	279115
2013-11-04	26.05	26.25	25.85	26.12	217457
2013-11-05	25.94	26.78	25.94	26.64	144176
2013-11-06	26.73	26.80	26.32	26.49	97813
2013-11-07	26.61	26.75	26.12	26.21	94158
2013-11-08	26.19	26.94	26.19	26.80	107070
2013-11-11	26.80	26.95	26.48	26.49	220295
2013-11-12	26.48	26.67	26.33	26.53	58219
2013-11-13	26.17	26.73	26.13	26.73	61713
2013-11-14	26.65	26.90	26.61	26.74	65651
2013-11-15	26.70	26.85	26.48	26.75	107265
2013-11-18	26.78	27.12	26.70	26.80	72771
2013-11-19	26.73	27.00	26.60	26.67	77224
2013-11-20	26.85	26.86	26.49	26.61	61281
2013-11-21	26.65	27.14	26.49	27.14	101157
2013-11-22	27.23	27.36	26.80	27.23	102047
2013-11-25	27.23	27.45	27.20	27.35	81949
2013-11-26	27.41	27.88	27.12	27.79	89849
2013-11-27	27.85	28.08	27.77	28.04	68451
2013-11-29	28.24	28.24	27.84	28.19	105890
2013-12-02	28.31	28.31	27.30	27.47	141285
2013-12-03	27.49	27.69	27.07	27.24	164357
2013-12-04	27.11	27.56	26.70	26.97	140522
2013-12-05	26.99	27.02	26.50	26.77	138843
2013-12-06	27.11	27.42	26.79	27.22	77692
2013-12-09	27.33	27.33	26.89	27.07	84512
2013-12-10	26.97	27.05	26.55	26.70	121714
2013-12-11	26.72	26.82	26.27	26.35	117561
2013-12-12	26.30	26.57	26.01	26.27	122757
2013-12-13	26.25	26.50	26.14	26.41	104338
2013-12-16	26.45	26.65	26.28	26.57	131132
2013-12-17	26.52	26.52	26.26	26.36	117906
2013-12-18	26.47	26.78	26.14	26.73	157504
2013-12-19	26.61	26.90	26.55	26.56	105020
2013-12-20	26.69	27.00	25.68	26.88	467539
2013-12-23	26.98	27.09	26.76	26.95	118985
2013-12-24	26.95	27.37	26.76	27.25	35315
2013-12-26	27.34	27.41	27.13	27.27	103427
2013-12-27	27.43	27.43	27.05	27.17	48390
2013-12-30	27.09	27.30	27.03	27.09	47026
2013-12-31	27.13	27.19	26.98	27.06	110438
2014-01-02	26.99	26.99	26.30	26.45	148740
2014-01-03	26.48	26.71	26.21	26.44	115759
2014-01-06	26.65	26.65	26.16	26.31	136219
2014-01-07	26.34	26.65	26.27	26.51	182038
2014-01-08	26.41	26.56	26.14	26.19	208287
2014-01-09	26.32	26.39	26.02	26.37	76127
2014-01-10	26.41	26.49	26.04	26.34	104530
2014-01-13	26.18	26.23	25.67	25.83	102828
2014-01-14	26.01	26.01	25.48	25.93	98982
2014-01-15	25.93	26.13	25.79	26.03	120626
2014-01-16	25.94	26.27	25.82	25.95	85630
2014-01-17	25.95	26.07	25.65	25.75	53476
2014-01-21	25.91	25.99	25.48	25.69	105368
2014-01-22	25.64	25.76	25.41	25.50	113761
2014-01-23	25.44	25.44	25.02	25.12	92749
2014-01-24	24.90	24.99	24.35	24.49	132847
2014-01-27	24.63	24.66	24.23	24.27	172034
2014-01-28	24.37	24.50	24.02	24.42	191555
2014-01-29	24.23	24.32	24.03	24.13	180242
2014-01-30	24.41	24.58	23.70	24.42	183502
2014-01-31	23.93	24.98	23.50	23.52	279811
2014-02-03	23.44	23.44	22.62	22.72	236087
2014-02-04	22.76	23.33	22.23	22.31	222511
2014-02-05	22.13	22.47	21.96	22.17	198026
2014-02-06	22.16	22.39	21.92	22.14	165737
2014-02-07	22.12	22.71	21.79	22.02	143746
2014-02-10	22.06	22.30	21.38	22.27	194468
2014-02-11	22.23	22.37	22.07	22.17	145049
2014-02-12	22.13	22.38	21.84	22.02	125117
2014-02-13	21.90	22.28	21.87	22.28	92407
2014-02-14	22.28	22.43	22.07	22.37	126260
2014-02-18	22.19	22.70	22.19	22.61	160567
2014-02-19	22.65	23.02	22.63	22.80	265048
2014-02-20	22.89	23.38	22.68	23.29	228523
2014-02-21	23.41	23.62	23.02	23.24	256309
2014-02-24	23.19	23.40	23.05	23.11	122541
2014-02-25	23.06	23.13	22.76	22.82	112246
2014-02-26	22.92	23.00	22.64	22.94	125458
2014-02-27	22.83	23.17	22.78	23.11	91121
2014-02-28	23.16	23.37	23.02	23.04	162673
2014-03-03	22.87	23.13	22.57	22.73	77445
2014-03-04	23.06	23.76	23.06	23.60	308179
2014-03-05	23.50	23.53	23.28	23.42	102932
2014-03-06	23.41	23.49	23.24	23.25	109323
2014-03-07	23.41	23.41	23.15	23.30	75209
2014-03-10	23.31	23.49	23.10	23.39	95011
2014-03-11	23.47	23.51	22.98	23.01	86589
2014-03-12	22.83	23.04	22.53	23.00	84243
2014-03-13	23.00	23.00	22.30	22.44	133409
2014-03-14	23.25	23.45	22.88	23.06	172174
2014-03-17	23.28	23.41	23.07	23.13	122324
2014-03-18	23.11	23.49	22.98	23.47	122062
2014-03-19	23.46	23.46	23.00	23.13	50068
2014-03-20	23.14	23.39	23.14	23.35	76984
2014-03-21	23.36	23.64	23.31	23.38	460045
2014-03-24	23.40	23.49	23.20	23.26	130790
2014-03-25	23.44	23.54	23.13	23.30	87666
2014-03-26	23.51	23.51	22.87	22.96	122864
2014-03-27	22.95	22.99	22.76	22.79	109915
2014-03-28	22.76	23.15	22.62	22.71	71514
2014-03-31	22.78	23.33	22.76	23.32	118322
2014-04-01	23.34	23.65	23.16	23.60	208544
2014-04-02	23.59	23.75	23.42	23.62	148053
2014-04-03	23.67	24.08	23.56	23.93	161350
2014-04-04	24.17	24.30	23.20	23.27	151619
2014-04-07	23.16	23.33	22.75	23.01	211368
2014-04-08	23.05	23.34	22.97	23.22	95301
2014-04-09	23.25	23.29	22.99	23.25	78849
2014-04-10	23.21	23.48	22.58	22.59	107089
2014-04-11	22.36	22.74	22.20	22.56	175325
2014-04-14	22.72	22.88	22.43	22.55	182593
2014-04-15	22.68	22.73	22.14	22.44	134156
2014-04-16	22.69	22.81	22.23	22.40	106394
2014-04-17	22.32	22.64	22.32	22.45	86345
2014-04-21	22.47	22.57	22.22	22.35	91528
2014-04-22	22.37	22.69	22.36	22.57	151348
2014-04-23	22.50	22.67	22.30	22.45	100980
2014-04-24	22.51	22.85	22.26	22.64	148715
2014-04-25	23.09	23.59	23.09	23.34	438190
2014-04-28	23.37	23.66	23.05	23.23	298496
2014-04-29	23.41	23.48	22.90	22.94	112227
2014-04-30	22.82	22.96	22.54	22.93	223599
2014-05-01	22.82	23.44	22.73	23.31	244123
2014-05-02	23.31	23.59	23.09	23.17	130049
2014-05-05	22.97	23.23	22.73	23.07	117936
2014-05-06	22.92	23.39	22.62	22.63	156929
2014-05-07	22.65	23.19	22.64	23.16	174056
2014-05-08	23.19	23.55	23.04	23.14	142609
2014-05-09	22.98	23.60	22.96	23.59	128067
2014-05-12	23.61	24.15	23.34	24.01	217088
2014-05-13	23.89	23.90	23.52	23.58	184340
2014-05-14	23.52	23.63	22.95	23.00	138344
2014-05-15	22.86	23.18	22.60	23.10	178168
2014-05-16	23.00	23.15	22.72	22.97	160667
2014-05-19	22.97	23.17	22.87	23.03	102587
2014-05-20	22.95	23.23	22.56	22.76	223699
2014-05-21	22.80	23.00	22.50	22.74	148395
2014-05-22	22.81	23.50	22.75	23.45	191188
2014-05-23	23.51	23.73	23.34	23.72	156401
2014-05-27	23.81	24.22	23.70	24.22	265205
2014-05-28	24.12	24.22	23.70	23.79	234456
2014-05-29	23.83	24.07	23.51	24.00	158815
2014-05-30	24.11	24.23	23.75	23.77	219461
2014-06-02	23.76	23.95	23.36	23.79	162159
2014-06-03	23.76	23.76	23.24	23.54	148094
2014-06-04	23.41	23.75	23.38	23.53	81465
2014-06-05	23.64	24.10	23.36	24.10	119669
2014-06-06	24.27	24.60	24.21	24.59	193632
2014-06-09	24.51	24.74	24.48	24.62	122089
2014-06-10	24.47	24.74	24.37	24.56	72290
2014-06-11	24.42	24.76	24.25	24.32	98154
2014-06-12	24.34	24.45	24.06	24.15	73861
2014-06-13	24.28	24.28	24.00	24.14	81141
2014-06-16	24.18	24.38	23.94	24.30	109497
2014-06-17	24.25	24.88	24.25	24.88	161994
2014-06-18	24.82	25.37	24.54	25.33	194679
2014-06-19	25.35	25.35	25.08	25.19	121313
2014-06-20	25.30	25.42	25.12	25.27	364818
2014-06-23	25.32	25.32	24.75	24.86	154147
2014-06-24	24.92	25.19	24.61	24.70	172236
2014-06-25	24.55	24.86	24.51	24.82	116448
2014-06-26	24.78	24.78	24.47	24.72	77536
2014-06-27	24.52	24.88	24.36	24.76	347360
2014-06-30	24.66	24.76	24.55	24.72	127586
2014-07-01	24.80	25.46	24.74	25.13	155400
2014-07-02	25.07	25.10	24.73	24.87	115502
2014-07-03	24.94	25.12	24.92	25.01	68862
2014-07-07	24.87	25.03	24.70	24.76	97272
2014-07-08	24.65	24.71	24.19	24.52	268792
2014-07-09	24.63	24.67	24.44	24.54	116250
2014-07-10	24.01	24.28	23.80	24.12	90444
2014-07-11	24.03	24.17	23.87	23.87	136996
2014-07-14	24.15	24.23	23.68	24.08	91060
2014-07-15	24.13	24.27	23.86	24.05	100053
2014-07-16	24.24	24.24	23.69	24.01	127492
2014-07-17	23.93	23.98	23.48	23.56	137763
2014-07-18	23.48	23.84	23.48	23.84	156333
2014-07-21	23.69	23.94	23.61	23.81	112259
2014-07-22	23.83	24.06	23.71	23.87	125654
2014-07-23	23.92	23.97	23.72	23.87	68746
2014-07-24	23.96	24.22	23.35	23.52	189574
2014-07-25	23.28	23.65	23.13	23.30	234800
2014-07-28	23.28	23.47	23.07	23.35	191789
2014-07-29	23.35	23.58	23.12	23.13	138725
2014-07-30	23.31	23.31	22.56	22.67	197225
2014-07-31	22.48	22.98	21.97	22.29	307891
2014-08-01	23.00	23.21	22.40	23.20	336371
2014-08-04	23.25	23.25	22.74	23.11	214812
2014-08-05	23.00	23.50	23.00	23.22	208110
2014-08-06	23.13	23.48	23.11	23.41	71521
2014-08-07	23.50	23.50	23.03	23.08	66098
2014-08-08	23.05	23.35	22.97	23.16	105439
2014-08-11	23.29	23.34	23.03	23.28	133251
2014-08-12	23.21	23.31	23.06	23.19	100345
2014-08-13	23.18	23.59	23.16	23.44	130332
2014-08-14	23.45	23.66	23.25	23.66	222438
2014-08-15	23.93	24.06	23.34	23.68	159449
2014-08-18	23.96	24.17	23.81	24.11	132927
2014-08-19	24.11	24.36	23.93	24.27	101169
2014-08-20	24.15	24.15	23.69	23.86	125959
2014-08-21	23.82	24.20	23.58	24.15	66109
2014-08-22	24.14	24.21	23.89	23.90	69377
2014-08-25	24.02	24.18	23.84	23.99	81885
2014-08-26	24.06	24.26	23.89	24.11	126986
2014-08-27	24.18	24.24	24.01	24.13	55859
2014-08-28	24.06	24.06	23.86	23.90	72380
2014-08-29	23.89	24.00	23.65	23.97	117650
2014-09-02	24.12	24.32	23.99	24.22	89055
2014-09-03	24.30	24.34	23.85	23.99	98421
2014-09-04	24.02	24.18	23.75	23.83	55068
2014-09-05	23.68	23.80	23.63	23.75	48118
2014-09-08	23.68	23.74	23.31	23.68	111477
2014-09-09	23.59	23.59	23.18	23.30	85171
2014-09-10	23.23	23.50	23.20	23.44	75331
2014-09-11	23.27	23.78	23.27	23.69	107406
2014-09-12	23.74	23.74	23.42	23.50	116956
2014-09-15	23.45	23.61	23.26	23.50	76233
2014-09-16	23.49	23.50	23.26	23.42	89223
2014-09-17	23.40	23.63	23.25	23.43	64580
2014-09-18	23.48	23.71	23.40	23.67	84540
2014-09-19	23.70	23.72	22.79	23.12	484586
2014-09-22	23.06	23.23	22.87	22.96	129527
2014-09-23	22.92	22.95	22.61	22.61	121310
2014-09-24	22.68	22.86	22.53	22.74	95391
2014-09-25	22.65	22.74	22.42	22.53	96560
2014-09-26	22.54	22.79	22.46	22.71	65269
2014-09-29	22.52	22.86	22.42	22.52	113654
2014-09-30	22.50	22.75	22.07	22.14	219431
2014-10-01	22.05	22.37	22.01	22.22	248314
2014-10-02	22.27	22.91	22.12	22.75	130486
2014-10-03	23.00	23.23	22.87	23.02	278961
2014-10-06	23.07	23.07	22.77	22.78	104022
2014-10-07	22.61	22.87	22.45	22.48	107028
2014-10-08	22.37	22.77	22.37	22.70	236755
2014-10-09	22.67	22.73	22.18	22.19	128788
2014-10-10	22.04	22.73	22.04	22.37	119877
2014-10-13	22.46	22.96	22.20	22.80	128823
2014-10-14	23.00	23.12	22.87	22.91	200583
2014-10-15	22.53	22.88	22.25	22.79	195795
2014-10-16	22.51	23.06	22.51	22.88	207209
2014-10-17	23.20	23.40	22.88	22.98	243653
2014-10-20	22.83	23.09	22.83	23.03	192250
2014-10-21	23.15	23.60	23.05	23.60	292651
2014-10-22	23.70	24.01	23.51	23.61	118056
2014-10-23	23.91	23.99	23.58	23.63	118071
2014-10-24	23.76	23.92	23.70	23.84	91983
2014-10-27	23.64	24.11	23.63	24.06	123674
2014-10-28	24.31	24.66	23.91	24.65	254860
2014-10-29	24.75	24.92	24.35	24.50	195136
2014-10-30	25.00	25.36	23.36	25.26	373743
2014-10-31	25.55	25.85	25.15	25.82	287712
2014-11-03	25.94	26.12	25.62	25.82	246611
2014-11-04	25.73	26.18	25.73	26.17	162025
2014-11-05	26.22	26.64	26.15	26.30	123006
2014-11-06	26.38	26.50	26.02	26.50	119826
2014-11-07	26.43	26.57	26.33	26.54	104505
2014-11-10	26.58	26.89	26.32	26.67	131944
2014-11-11	26.61	26.94	26.61	26.94	121380
2014-11-12	26.72	27.00	26.72	26.98	99144
2014-11-13	26.98	27.00	26.81	26.99	8311
2014-11-14	26.69	26.76	26.28	26.34	107296
2014-11-17	26.24	26.34	26.14	26.27	83355
2014-11-18	26.44	26.55	25.95	26.38	109596
2014-11-19	26.38	26.38	25.85	26.12	94135
2014-11-20	26.07	26.55	26.07	26.52	114113
2014-11-21	26.83	26.85	26.33	26.47	124406
2014-11-24	26.48	26.90	26.48	26.89	88598
2014-11-25	26.99	27.00	26.52	26.84	139896
2014-11-26	26.80	27.04	26.69	27.01	100971
2014-11-28	27.14	27.43	26.72	26.77	74440
2014-12-01	26.79	27.08	26.69	26.70	153654
2014-12-02	26.69	27.19	26.69	27.14	227287
2014-12-03	27.07	27.51	27.07	27.44	122284
2014-12-04	27.34	27.56	27.13	27.16	136637
2014-12-05	27.13	27.53	27.13	27.33	165442
2014-12-08	27.34	27.65	27.02	27.28	332807
2014-12-09	27.08	27.61	27.01	27.22	442402
2014-12-10	26.83	27.21	26.81	26.87	291873
2014-12-11	27.05	27.35	26.87	26.94	207832
2014-12-12	26.67	26.95	26.35	26.40	146748
2014-12-15	26.47	26.49	25.96	26.10	167046
2014-12-16	26.10	26.19	25.88	25.97	366590
2014-12-17	26.10	26.25	25.74	26.22	316284
2014-12-18	26.60	26.75	26.41	26.50	246065
2014-12-19	26.51	26.71	26.50	26.56	796138
2014-12-22	26.65	26.70	26.52	26.67	221813
2014-12-23	26.80	27.01	26.70	26.85	283801
2014-12-24	26.90	26.96	26.68	26.93	169159
2014-12-26	27.09	27.12	26.90	27.01	178930
2014-12-29	27.10	27.44	26.99	27.37	167845
2014-12-30	27.37	27.46	27.28	27.33	196688
2014-12-31	27.49	27.59	27.14	27.17	239677
2015-01-02	27.35	27.42	26.56	26.79	169404
2015-01-05	26.57	26.74	26.24	26.39	283687
2015-01-06	26.55	26.81	25.89	25.90	249352
2015-01-07	26.15	26.43	25.63	25.99	378582
2015-01-08	26.25	26.90	26.17	26.76	629475
2015-01-09	26.71	26.87	26.45	26.48	170593
2015-01-12	26.75	26.86	26.34	26.53	204707
2015-01-13	26.77	27.09	26.33	26.68	335061
2015-01-14	26.39	26.78	26.25	26.50	157000
2015-01-15	26.49	26.82	26.22	26.37	361065
2015-01-16	26.35	26.77	26.29	26.66	413016
2015-01-20	26.66	27.07	26.38	26.60	176932
2015-01-21	26.69	26.79	26.32	26.54	159471
2015-01-22	26.54	27.12	26.46	27.02	303551
2015-01-23	27.04	27.10	26.77	26.96	236813
2015-01-26	27.03	27.09	26.69	27.02	176023
2015-01-27	26.90	27.11	26.79	26.93	259306
2015-01-28	27.17	27.17	26.56	26.67	204626
2015-01-29	26.66	26.95	26.34	26.94	331275
2015-01-30	26.95	27.19	25.70	25.82	416223
2015-02-02	25.96	26.02	25.49	26.00	287011
2015-02-03	26.05	26.81	26.05	26.65	291679
2015-02-04	26.49	27.11	26.49	26.82	234227
2015-02-05	27.06	27.82	26.88	27.67	371293
2015-02-06	27.82	28.08	27.41	27.76	218771
2015-02-09	27.75	27.80	27.46	27.51	184214
2015-02-10	27.52	27.75	27.29	27.54	195473
2015-02-11	27.38	27.81	27.38	27.60	152342
2015-02-12	27.64	27.94	27.38	27.61	171810
2015-02-13	27.53	27.73	27.20	27.36	129872
2015-02-17	27.30	27.69	27.18	27.26	166740
2015-02-18	27.17	27.34	27.03	27.32	141484
2015-02-19	27.38	27.94	27.24	27.86	244788
2015-02-20	27.89	27.89	27.41	27.72	158514
2015-02-23	27.72	27.82	27.47	27.80	166627
2015-02-24	27.80	28.16	27.78	27.88	201942
2015-02-25	27.88	27.88	27.35	27.54	162457
2015-02-26	27.59	27.64	27.31	27.63	110781
2015-02-27	27.58	27.58	27.22	27.23	148886
2015-03-02	27.22	27.59	27.19	27.45	265162
2015-03-03	27.36	27.42	27.12	27.35	157803
2015-03-04	27.29	27.30	26.78	26.86	179880
2015-03-05	26.91	26.94	26.64	26.91	120731
2015-03-06	26.68	27.06	26.26	26.39	284425
2015-03-09	26.47	26.77	26.05	26.73	206985
2015-03-10	26.99	27.60	26.57	27.42	486928
2015-03-11	27.55	28.00	27.38	27.94	426529
2015-03-12	28.23	28.95	27.94	28.94	259584
2015-03-13	29.00	29.06	28.56	28.72	300117
2015-03-16	28.89	29.48	28.73	29.21	213559
2015-03-17	29.21	29.43	28.94	29.34	202876
2015-03-18	29.24	29.74	29.19	29.73	180127
2015-03-19	29.70	29.70	29.31	29.46	143312
2015-03-20	29.57	29.81	29.46	29.65	376068
2015-03-23	29.72	30.10	29.67	29.94	166361
2015-03-24	29.82	29.86	29.50	29.57	181299
2015-03-25	28.99	29.49	28.49	28.91	305709
2015-03-26	28.89	28.99	28.69	28.89	153205
2015-03-27	28.90	29.14	28.55	28.96	190661
2015-03-30	29.13	29.52	29.10	29.19	215549
2015-03-31	29.13	29.13	28.90	29.05	175435
2015-04-01	28.95	29.36	28.81	29.23	153287
2015-04-02	29.29	29.60	29.17	29.37	118571
2015-04-06	29.31	29.51	29.15	29.27	166467
2015-04-07	29.29	29.50	28.69	28.70	275019
2015-04-08	28.76	29.04	28.74	28.79	203865
2015-04-09	28.82	28.90	28.48	28.70	293658
2015-04-10	28.83	28.85	28.44	28.50	236256
2015-04-13	28.45	28.99	28.41	28.81	188370
2015-04-14	28.90	28.90	28.54	28.72	127948
2015-04-15	28.72	29.07	28.66	28.66	337088
2015-04-16	28.66	28.97	28.52	28.86	226084
2015-04-17	28.68	28.84	27.81	27.90	207856
2015-04-20	28.34	28.64	28.05	28.40	293453
2015-04-21	28.59	28.71	27.94	28.09	154297
2015-04-22	28.03	28.46	27.67	28.26	142694
2015-04-23	28.27	28.53	28.19	28.28	140271
2015-04-24	28.25	28.46	28.10	28.19	112786
2015-04-27	28.34	28.56	27.88	27.98	129174
2015-04-28	28.03	28.34	27.90	28.00	272397
2015-04-29	27.82	27.97	27.62	27.65	109672
2015-04-30	27.92	28.56	26.55	26.94	388696
2015-05-01	27.01	27.27	26.75	27.21	184874
2015-05-04	27.16	27.53	27.02	27.25	249613
2015-05-05	27.23	27.42	26.82	27.15	187228
2015-05-06	27.27	27.27	26.98	27.22	124424
2015-05-07	27.16	27.49	27.10	27.38	92720
2015-05-08	27.67	27.67	27.20	27.23	102750
2015-05-11	27.25	28.07	27.11	27.76	358752
2015-05-12	27.78	27.89	27.08	27.15	214714
2015-05-13	27.18	27.25	26.71	26.84	117373
2015-05-14	27.01	27.26	26.84	27.22	111847
2015-05-15	27.26	27.27	26.81	27.01	149005
2015-05-18	26.88	27.34	26.82	27.33	120891
2015-05-19	27.27	27.33	26.96	27.10	136582
2015-05-20	27.20	27.20	26.96	27.10	76022
2015-05-21	27.11	27.11	26.89	27.10	117856
2015-05-22	27.10	27.21	26.70	26.74	114028
2015-05-26	26.69	26.74	26.28	26.48	139622
2015-05-27	26.59	26.99	26.38	26.96	145213
2015-05-28	26.91	27.42	26.86	27.37	269884
2015-05-29	27.31	27.45	27.04	27.11	205436
2015-06-01	27.28	27.28	26.82	26.99	174238
2015-06-02	26.85	27.32	26.69	27.10	155390
2015-06-03	27.29	27.78	27.14	27.55	209530
2015-06-04	27.35	27.66	27.07	27.19	201765
2015-06-05	27.13	27.44	26.89	27.09	256154
2015-06-08	27.03	27.27	26.64	26.84	361244
2015-06-09	26.79	27.06	26.60	26.91	88196
2015-06-10	27.11	27.64	27.01	27.53	164160
2015-06-11	27.63	27.95	27.46	27.90	124462
2015-06-12	27.90	28.01	27.66	27.88	140524
2015-06-15	27.61	27.82	27.23	27.58	153013
2015-06-16	27.49	28.05	27.32	27.94	148780
2015-06-17	28.10	28.10	27.81	27.82	109361
2015-06-18	27.93	28.29	27.67	28.19	180184
2015-06-19	28.27	28.27	27.98	28.07	417440
2015-06-22	28.24	28.35	28.07	28.17	202945
2015-06-23	28.24	28.56	28.05	28.56	170330
2015-06-24	28.46	28.80	28.22	28.55	225920
2015-06-25	28.36	28.75	28.23	28.44	149606
2015-06-26	28.44	28.67	28.40	28.66	439723
2015-06-29	28.43	28.58	27.85	27.91	209162
2015-06-30	28.17	28.40	27.85	28.05	161814
2015-07-01	28.49	29.13	28.10	28.72	241125
2015-07-02	28.75	28.96	28.35	28.62	155155
2015-07-06	28.39	28.92	28.21	28.89	213551
2015-07-07	28.84	28.98	28.49	28.91	152127
2015-07-08	28.69	29.13	28.69	29.01	226583
2015-07-09	29.19	29.31	29.00	29.22	240996
2015-07-10	29.55	29.73	29.27	29.64	94848
2015-07-13	29.85	29.99	29.57	29.87	88845
2015-07-14	29.89	30.00	29.73	29.84	93027
2015-07-15	29.86	30.00	29.63	30.00	95206
2015-07-16	30.00	30.64	29.81	30.48	228937
2015-07-17	30.57	30.57	30.21	30.43	130524
2015-07-20	30.53	30.61	30.16	30.33	107808
2015-07-21	30.27	30.43	29.97	30.07	168502
2015-07-22	30.07	30.28	30.00	30.19	135509
2015-07-23	30.19	30.19	29.65	29.80	136145
2015-07-24	29.71	29.86	29.60	29.62	165334
2015-07-27	29.44	29.99	29.33	29.92	154897
2015-07-28	30.12	30.32	29.54	29.57	161582
2015-07-29	29.66	29.72	29.37	29.40	459964
2015-07-30	29.30	30.90	29.00	30.52	257696
2015-07-31	30.54	31.23	30.54	30.81	339089
2015-08-03	30.81	30.99	30.52	30.96	155129
2015-08-04	30.95	31.40	30.84	31.39	159798
2015-08-05	31.61	31.86	31.26	31.38	123070
2015-08-06	31.25	31.57	30.68	30.83	128826
2015-08-07	30.72	31.15	30.51	30.92	181838
2015-08-10	31.14	31.39	30.86	31.32	284220
2015-08-11	31.17	31.58	31.09	31.54	100313
2015-08-12	31.51	31.82	30.77	31.51	248892
2015-08-13	31.69	31.73	31.01	31.47	294472
2015-08-14	31.30	32.12	31.16	32.12	216585
2015-08-17	32.00	32.38	31.61	32.20	174107
2015-08-18	32.25	32.33	31.62	32.06	134919
2015-08-19	31.89	31.96	31.55	31.76	101244
2015-08-20	31.50	31.90	31.22	31.23	136127
2015-08-21	30.64	31.13	30.61	30.73	212645
2015-08-24	29.47	30.30	28.22	29.38	315632
2015-08-25	30.21	30.21	29.11	29.12	217302
2015-08-26	29.80	29.80	28.86	29.62	239147
2015-08-27	29.90	30.02	29.39	29.93	373602
2015-08-28	29.89	30.49	29.76	29.87	333397
2015-08-31	29.79	30.35	29.76	30.32	208438
2015-09-01	29.82	30.09	29.41	29.48	178252
2015-09-02	29.89	30.41	29.85	30.40	227398
2015-09-03	30.54	30.79	29.81	29.99	301562
2015-09-04	29.67	30.22	29.67	30.13	184700
2015-09-08	30.70	31.21	30.54	31.05	213791
2015-09-09	31.36	31.43	30.75	30.79	265497
2015-09-10	30.82	31.06	30.82	30.89	107895
2015-09-11	30.63	31.15	30.55	31.11	178699
2015-09-14	31.15	31.29	31.01	31.26	98435
2015-09-15	31.31	31.77	31.20	31.73	138962
2015-09-16	31.64	31.93	31.56	31.71	94754
2015-09-17	31.79	32.35	31.69	31.90	134266
2015-09-18	31.33	31.87	31.16	31.26	355123
2015-09-21	31.50	31.87	31.35	31.72	185724
2015-09-22	31.49	31.73	31.27	31.38	106395
2015-09-23	31.44	31.72	31.36	31.60	83703
2015-09-24	31.34	32.09	31.34	32.06	155739
2015-09-25	32.43	32.50	31.56	31.69	352093
2015-09-28	31.51	31.68	31.07	31.11	173635
2015-09-29	31.27	31.27	30.70	30.93	220213
2015-09-30	31.24	31.44	30.84	31.06	322240
2015-10-01	30.98	31.26	30.62	31.06	217868
2015-10-02	30.78	31.42	30.36	31.37	189050
2015-10-05	31.76	32.50	31.71	32.49	281733
2015-10-06	32.42	32.56	31.80	31.83	144373
2015-10-07	31.92	32.76	31.87	32.72	436173
2015-10-08	32.80	33.66	32.72	33.65	297553
2015-10-09	33.87	34.06	33.66	33.81	229910
2015-10-12	33.71	34.59	33.71	34.58	173821
2015-10-13	34.51	34.90	34.26	34.69	276441
2015-10-14	34.66	34.80	33.95	33.97	359838
2015-10-15	34.02	34.90	33.90	34.90	172833
2015-10-16	34.92	35.07	34.50	34.98	255221
2015-10-19	34.92	35.27	34.82	35.16	189157
2015-10-20	35.35	35.73	35.05	35.54	101454
2015-10-21	35.65	36.01	35.33	35.35	126257
2015-10-22	35.64	36.28	35.34	35.51	245926
2015-10-23	35.92	36.54	35.31	36.51	205756
2015-10-26	36.50	36.82	36.15	36.36	141723
2015-10-27	36.26	36.42	35.68	35.87	288769
2015-10-28	35.99	37.29	35.86	37.25	232561
2015-10-29	37.84	37.91	35.40	36.41	485297
2015-10-30	36.74	37.48	36.37	36.49	343588
2015-11-02	36.78	37.23	35.50	35.93	357388
2015-11-03	35.93	36.13	35.40	35.82	442321
2015-11-04	36.07	36.18	35.62	35.81	115189
2015-11-05	35.96	36.18	35.80	35.97	121505
2015-11-06	36.02	36.12	35.78	35.98	213205
2015-11-09	36.05	36.08	34.79	34.87	293011
2015-11-10	34.70	35.60	34.70	35.40	402832
2015-11-11	35.41	35.56	35.10	35.22	123813
2015-11-12	35.12	35.19	34.37	34.51	138261
2015-11-13	34.29	34.43	33.20	34.40	252199
2015-11-16	34.22	34.33	33.56	34.18	316311
2015-11-17	34.21	34.58	33.90	34.21	226041
2015-11-18	34.31	34.32	33.83	34.12	257904
2015-11-19	34.06	34.16	33.83	34.04	202213
2015-11-20	34.28	34.85	34.14	34.77	343302
2015-11-23	34.64	35.01	34.64	34.73	185980
2015-11-24	34.64	34.89	34.23	34.82	153862
2015-11-25	34.80	35.03	34.12	34.39	114891
2015-11-27	34.32	34.63	34.31	34.56	62631
2015-11-30	34.58	34.80	34.33	34.51	209199
2015-12-01	34.18	35.30	34.18	35.24	264503
2015-12-02	35.32	35.66	35.30	35.52	219351
2015-12-03	35.60	35.73	35.01	35.07	244999
2015-12-04	35.09	35.74	35.09	35.67	112685
2015-12-07	35.58	36.05	35.18	35.37	113912
2015-12-08	35.15	35.48	34.77	34.94	106291
2015-12-09	34.86	35.09	34.15	34.18	139404
2015-12-10	34.07	34.36	33.88	33.97	145116
2015-12-11	33.32	33.84	33.06	33.20	208387
2015-12-14	33.13	34.53	33.00	34.08	275092
2015-12-15	34.36	35.00	34.17	34.58	133930
2015-12-16	34.82	35.04	34.42	34.95	227227
2015-12-17	35.02	35.19	33.99	33.99	326019
2015-12-18	33.99	34.09	33.16	33.17	894364
2015-12-21	33.54	34.35	33.05	33.48	168867
2015-12-22	33.50	34.25	33.05	33.87	136264
2015-12-23	34.09	34.09	33.68	33.87	102545
2015-12-24	33.76	34.45	33.76	34.22	51819
2015-12-28	34.02	34.28	33.81	34.21	91745
2015-12-29	34.19	34.88	33.78	34.78	126198
2015-12-30	34.83	34.85	34.33	34.37	87143
2015-12-31	34.29	34.64	33.55	33.58	154810
2016-01-04	32.92	33.26	32.01	32.42	295978
2016-01-05	32.43	33.07	32.21	32.91	195193
2016-01-06	32.47	32.94	32.47	32.78	181439
2016-01-07	32.14	32.68	31.81	31.81	303568
2016-01-08	31.95	32.23	30.95	31.02	257066
2016-01-11	31.14	31.52	30.66	31.26	207754
2016-01-12	31.54	31.78	31.14	31.76	289397
2016-01-13	31.82	31.82	30.39	30.48	228541
2016-01-14	30.45	31.97	30.16	30.67	152475
2016-01-15	29.78	30.47	29.50	30.37	246251
2016-01-19	30.63	31.19	30.11	30.63	291892
2016-01-20	30.36	30.84	29.66	30.46	331066
2016-01-21	30.42	30.75	29.70	29.71	162979
2016-01-22	29.87	30.17	29.40	29.98	260102
2016-01-25	29.89	30.83	29.60	29.74	140756
2016-01-26	29.85	30.25	29.58	29.97	206345
2016-01-27	29.88	30.08	29.27	29.57	166754
2016-01-28	29.75	29.98	29.42	29.95	154377
2016-01-29	30.00	31.36	29.89	31.31	320033
2016-02-01	31.26	31.32	30.47	30.87	199898
2016-02-02	30.61	30.91	30.53	30.86	143133
2016-02-03	31.07	31.53	30.72	31.21	235598
2016-02-04	31.15	31.52	30.89	31.38	249346
2016-02-05	33.00	33.76	32.27	33.24	434289
2016-02-08	32.39	33.43	32.20	33.15	431331
2016-02-09	32.65	33.65	32.38	33.12	276692
2016-02-10	33.18	33.89	33.05	33.12	199241
2016-02-11	32.41	33.25	31.35	32.81	336300
2016-02-12	33.25	34.00	32.79	33.48	365100
2016-02-16	33.65	33.98	33.40	33.86	293276
2016-02-17	34.00	34.22	32.50	33.76	191102
2016-02-18	33.79	33.95	33.33	33.93	192354
2016-02-19	33.87	34.09	33.58	33.76	175580
2016-02-22	34.06	34.21	33.69	33.94	264503
2016-02-23	33.77	34.37	33.64	33.82	228027
2016-02-24	33.66	34.14	33.43	34.12	147732
2016-02-25	34.16	34.61	34.04	34.47	95126
2016-02-26	34.63	35.00	33.96	34.15	146873
2016-02-29	33.97	34.30	33.56	33.58	273348
2016-03-01	33.69	34.35	33.57	34.29	218087
2016-03-02	34.29	34.41	33.86	34.21	214253
2016-03-03	34.19	34.77	34.09	34.60	211523
2016-03-04	34.77	34.89	34.21	34.38	180642
2016-03-07	34.36	34.81	33.77	34.56	176593
2016-03-08	34.43	35.28	34.43	34.56	235933
2016-03-09	34.55	34.73	34.35	34.43	93340
2016-03-10	34.48	34.90	33.78	34.07	160349
2016-03-11	34.26	34.86	34.26	34.83	148113
2016-03-14	34.83	35.00	34.36	34.79	125969
2016-03-15	34.71	34.83	34.43	34.62	120022
2016-03-16	34.38	34.88	34.38	34.69	138755
2016-03-17	34.62	35.74	34.51	35.60	181532
2016-03-18	35.90	36.09	35.43	35.73	533325
2016-03-21	35.65	36.08	35.65	35.68	170486
2016-03-22	35.42	36.04	35.31	35.65	151438
2016-03-23	35.64	35.94	35.17	35.50	275987
2016-03-24	35.25	35.25	34.19	34.91	163778
2016-03-28	35.12	35.45	35.12	35.33	63834
2016-03-29	35.44	36.56	35.16	35.61	248096
2016-03-30	36.58	36.93	36.44	36.66	123000
2016-03-31	36.58	36.78	36.48	36.61	174319
2016-04-01	36.40	37.04	36.29	37.02	106669
2016-04-04	37.14	37.28	36.04	36.14	133412
2016-04-05	35.91	36.19	35.48	35.50	150267
2016-04-06	35.42	35.78	35.11	35.62	106547
2016-04-07	35.36	35.68	34.90	35.11	162538
2016-04-08	35.25	35.54	34.61	34.88	159376
2016-04-11	34.99	35.26	34.58	34.58	141857
2016-04-12	34.69	35.40	34.54	35.28	181359
2016-04-13	35.52	35.88	35.01	35.57	151626
2016-04-14	35.45	35.75	34.84	34.87	167849
2016-04-15	34.69	35.14	34.53	34.95	206801
2016-04-18	34.88	34.94	34.64	34.81	162326
2016-04-19	34.97	35.11	34.82	34.98	330176
2016-04-20	34.92	35.20	34.64	34.80	87429
2016-04-21	34.82	34.94	33.86	33.87	184528
2016-04-22	33.84	34.62	33.60	34.31	176360
2016-04-25	34.25	34.31	33.90	34.31	138616
2016-04-26	34.37	34.63	34.00	34.52	170531
2016-04-27	34.52	34.94	34.20	34.68	153257
2016-04-28	34.51	34.76	34.31	34.45	113177
2016-04-29	34.36	34.74	34.10	34.71	267693
2016-05-02	34.99	35.40	34.79	35.17	194142
2016-05-03	34.86	35.18	34.52	35.14	136582
2016-05-04	34.23	34.81	34.09	34.71	256134
2016-05-05	35.11	36.34	34.98	35.41	217132
2016-05-06	35.34	35.56	34.81	35.56	307380
2016-05-09	35.52	35.70	34.56	35.60	189911
2016-05-10	35.70	35.90	35.46	35.75	127682
2016-05-11	35.68	36.13	35.31	35.74	129659
2016-05-12	35.59	36.30	35.50	36.28	208462
2016-05-13	36.23	36.30	35.83	36.02	144414
2016-05-16	36.00	36.28	35.77	36.02	163108
2016-05-17	35.85	36.02	34.91	35.22	266690
2016-05-18	35.04	35.77	34.58	35.56	174880
2016-05-19	35.47	35.77	34.79	35.14	152540
2016-05-20	35.40	35.90	35.02	35.67	140458
2016-05-23	35.44	35.79	34.75	35.57	187970
2016-05-24	35.63	37.08	35.63	37.04	303873
2016-05-25	37.03	37.37	36.77	37.04	215608
2016-05-26	37.04	37.34	36.09	36.78	90046
2016-05-27	36.92	37.20	36.80	37.01	106494
2016-05-31	36.90	37.24	36.71	37.15	201482
2016-06-01	37.00	37.59	36.66	37.58	230910
2016-06-02	37.76	38.67	37.25	37.59	303880
2016-06-03	37.48	37.48	36.67	37.16	315452
2016-06-06	37.48	37.67	36.97	37.14	193994
2016-06-07	37.10	37.38	36.92	37.23	151017
2016-06-08	37.13	37.64	36.91	37.53	141065
2016-06-09	37.39	37.73	36.99	37.63	110394
2016-06-10	37.21	37.76	37.09	37.55	153420
2016-06-13	37.27	37.56	37.03	37.13	144759
2016-06-14	36.98	37.38	36.96	37.24	144159
2016-06-15	37.30	37.57	36.61	36.68	104452
2016-06-16	36.44	37.06	36.34	37.03	98033
2016-06-17	37.05	37.14	36.40	36.70	329134
2016-06-20	37.14	37.22	36.79	36.86	207887
2016-06-21	36.87	37.30	36.77	37.20	147587
2016-06-22	37.30	37.72	37.00	37.57	218813
2016-06-23	37.88	38.44	37.73	38.42	212253
2016-06-24	36.95	37.57	36.78	36.83	367085
2016-06-27	36.41	36.79	35.94	36.16	256484
2016-06-28	36.31	36.75	36.15	36.50	189490
2016-06-29	36.84	37.11	36.62	37.09	169416
2016-06-30	37.30	38.22	36.66	38.21	265042
2016-07-01	38.22	38.22	37.47	37.65	245177
2016-07-05	37.13	37.87	35.90	37.56	138337
2016-07-06	37.48	37.74	37.16	37.38	166958
2016-07-07	37.50	37.78	37.04	37.29	80081
2016-07-08	37.48	38.09	37.33	37.95	219379
2016-07-11	38.20	38.57	37.87	38.35	158218
2016-07-12	38.52	39.44	38.52	39.05	264790
2016-07-13	39.31	39.47	38.98	39.37	256747
2016-07-14	39.66	39.76	39.37	39.48	160360
2016-07-15	39.70	39.89	39.23	39.47	133618
2016-07-18	39.45	39.59	39.02	39.02	141849
2016-07-19	39.07	39.42	38.93	39.01	138113
2016-07-20	39.01	39.50	38.31	39.16	155053
2016-07-21	39.15	39.44	38.64	39.14	231810
2016-07-22	39.29	39.78	39.10	39.67	167716
2016-07-25	39.52	39.65	37.90	39.39	86759
2016-07-26	39.36	39.57	39.12	39.54	141642
2016-07-27	39.52	39.89	39.39	39.67	129392
2016-07-28	40.11	40.76	39.47	40.12	211855
2016-07-29	39.95	39.99	39.09	39.16	257464
2016-08-01	39.32	39.38	38.74	39.11	397006
2016-08-02	39.00	39.03	38.64	38.69	258737
2016-08-03	38.78	38.95	38.49	38.71	127455
2016-08-04	38.80	39.08	38.50	38.58	85274
2016-08-05	38.71	39.10	38.56	39.05	170880
2016-08-08	38.98	39.49	38.90	39.47	136325
2016-08-09	39.57	39.83	39.43	39.73	193316
2016-08-10	38.75	39.77	38.64	39.36	305917
2016-08-11	39.41	39.56	39.02	39.09	152342
2016-08-12	38.76	39.19	38.73	38.92	110844
2016-08-15	38.92	39.31	38.83	38.92	110737
2016-08-16	38.91	38.94	38.51	38.64	111081
2016-08-17	38.58	38.65	38.13	38.41	93790
2016-08-18	38.32	38.86	38.32	38.86	137729
2016-08-19	38.56	38.86	38.30	38.76	185299
2016-08-22	38.58	38.77	38.31	38.40	232525
2016-08-23	38.40	38.90	38.32	38.32	156011
2016-08-24	38.40	38.68	38.17	38.55	138311
2016-08-25	38.60	39.02	37.21	38.99	161226
2016-08-26	38.96	39.31	38.57	38.85	75169
2016-08-29	38.98	39.47	38.98	39.45	156255
2016-08-30	39.25	39.69	39.16	39.67	113223
2016-08-31	39.65	40.00	39.52	39.90	185415
2016-09-01	39.90	40.20	39.61	40.18	235066
2016-09-02	40.24	40.54	39.96	40.53	150302
2016-09-06	40.55	40.60	40.14	40.59	208801
2016-09-07	40.43	41.10	40.38	41.08	204964
2016-09-08	41.01	41.30	40.67	40.78	155949
2016-09-09	40.47	40.47	39.89	39.89	181893
2016-09-12	39.69	40.42	37.35	40.40	246834
2016-09-13	40.23	40.39	40.00	40.13	183613
2016-09-14	40.16	40.43	39.34	39.39	117751
2016-09-15	39.39	39.70	39.21	39.62	109289
2016-09-16	39.60	39.60	39.15	39.29	369589
2016-09-19	39.35	39.58	38.76	39.35	89462
2016-09-20	39.50	39.59	39.20	39.29	103885
2016-09-21	39.33	40.09	39.33	40.02	162002
2016-09-22	40.10	41.10	39.91	40.98	263728
2016-09-23	40.84	41.00	40.48	40.49	247767
2016-09-26	40.46	40.46	38.57	39.76	206584
2016-09-27	39.74	39.94	39.46	39.94	170683
2016-09-28	40.01	40.43	39.81	40.40	141617
2016-09-29	40.27	40.32	39.71	39.82	77059
2016-09-30	39.89	40.16	39.77	39.86	237501
2016-10-03	39.72	40.12	39.04	39.31	241519
2016-10-04	39.22	39.22	38.59	38.95	193660
2016-10-05	38.95	39.25	38.84	38.91	240580
2016-10-06	38.82	38.84	38.33	38.70	183872
2016-10-07	38.63	39.42	38.63	39.18	326741
2016-10-10	39.35	39.85	38.97	39.25	209861
2016-10-11	39.27	39.29	38.86	39.05	175507
2016-10-12	39.00	39.67	38.82	39.45	112189
2016-10-13	39.38	40.26	39.34	40.09	207777
2016-10-14	40.20	40.58	40.20	40.43	243300
2016-10-17	40.45	40.60	40.20	40.45	115877
2016-10-18	40.80	40.85	40.00	40.15	223968
2016-10-19	40.15	40.65	40.15	40.50	145387
2016-10-20	40.35	40.35	39.75	39.90	276522
2016-10-21	39.55	39.90	39.15	39.85	308935
2016-10-24	39.95	40.55	39.95	40.50	184361
2016-10-25	40.35	40.35	39.70	39.80	198446
2016-10-26	39.85	40.15	39.40	39.45	126565
2016-10-27	38.75	38.75	36.00	36.35	699697
2016-10-28	36.20	36.90	36.15	36.90	557107
2016-10-31	36.90	37.10	36.70	36.95	373821
2016-11-01	37.10	37.40	35.85	36.00	459903
2016-11-02	36.00	36.00	34.95	35.35	276306
2016-11-03	35.55	35.75	35.23	35.35	284954
2016-11-04	35.55	36.00	35.55	35.75	236535
2016-11-07	36.35	36.45	35.85	36.05	313445
2016-11-08	35.85	36.85	35.85	36.65	166585
2016-11-09	36.75	37.65	36.55	37.35	320067
2016-11-10	37.95	38.85	37.55	38.55	405158
2016-11-11	38.70	39.70	38.70	39.65	437158
2016-11-14	40.15	41.08	39.85	40.55	418569
2016-11-15	40.35	40.35	39.55	40.05	182263
2016-11-16	40.05	40.45	39.75	40.45	232260
2016-11-17	40.55	41.00	40.20	40.25	277758
2016-11-18	40.55	40.80	40.05	40.65	312076
2016-11-21	40.80	40.95	40.40	40.70	125579
2016-11-22	40.65	41.45	39.85	41.40	193397
2016-11-23	41.45	42.10	40.90	42.05	225322
2016-11-25	42.00	42.40	42.00	42.25	74363
2016-11-28	42.35	42.55	41.90	41.90	220798
2016-11-29	42.00	42.30	41.60	41.75	169937
2016-11-30	41.85	42.15	40.90	41.10	171233
2016-12-01	41.40	42.00	40.95	41.25	182520
2016-12-02	41.45	41.60	40.45	40.55	141929
2016-12-05	40.80	40.90	40.40	40.60	332477
2016-12-06	40.60	40.85	39.85	40.75	372444
2016-12-07	40.45	41.60	40.35	41.55	377425
2016-12-08	41.65	42.55	41.65	42.55	356438
2016-12-09	42.05	42.05	40.50	41.70	409514
2016-12-12	41.50	42.35	41.50	42.10	317552
2016-12-13	42.50	43.00	42.35	42.85	309692
2016-12-14	42.90	43.25	42.15	42.25	212501
2016-12-15	42.20	43.03	41.85	42.65	468092
2016-12-16	42.90	43.75	42.85	42.90	1134499
2016-12-19	43.45	43.50	42.75	43.30	264121
2016-12-20	43.40	44.00	42.85	43.45	227021
2016-12-21	43.25	43.60	43.05	43.10	143746
2016-12-22	43.25	43.60	42.80	43.55	191657
2016-12-23	43.50	43.85	43.25	43.65	133433
2016-12-27	43.85	44.00	43.35	43.40	95748
2016-12-28	43.50	43.50	42.90	42.95	135679
2016-12-29	43.10	43.35	42.95	43.20	88989
2016-12-30	43.30	43.40	42.85	43.05	149915
2017-01-03	43.30	43.40	42.80	43.40	196857
2017-01-04	43.30	43.95	43.03	43.85	197978
2017-01-05	43.80	43.95	42.95	43.45	162981
2017-01-06	43.60	43.95	43.20	43.80	185084
2017-01-09	43.55	43.65	42.40	42.50	316678
2017-01-10	42.40	42.70	39.91	42.60	261839
2017-01-11	42.45	43.35	42.25	43.35	302054
2017-01-12	43.25	43.25	41.55	41.70	196409
2017-01-13	41.90	42.30	41.50	42.05	219122
2017-01-17	41.70	41.90	41.30	41.40	151474
2017-01-18	41.35	42.00	40.51	41.95	181788
2017-01-19	42.00	42.10	41.25	41.60	129386
2017-01-20	41.50	42.15	41.50	42.15	165902
2017-01-23	41.95	42.00	41.23	41.70	167434
2017-01-24	41.85	42.40	41.85	42.20	261324
2017-01-25	42.45	42.95	42.42	42.55	125754
2017-01-26	42.70	42.70	42.29	42.40	151960
2017-01-27	42.45	42.50	42.13	42.25	128810
2017-01-30	42.00	42.00	41.15	41.55	233213
2017-01-31	41.45	41.90	41.30	41.70	241977
2017-02-01	41.95	42.45	41.55	41.60	150410
2017-02-02	41.70	42.20	41.20	41.80	159452
2017-02-03	40.00	44.35	38.50	43.65	439414
2017-02-06	43.35	43.85	43.05	43.35	272729
2017-02-07	43.35	43.85	43.20	43.70	253693
2017-02-08	43.30	43.50	42.85	43.05	217787
2017-02-09	42.90	43.50	42.90	43.10	225006
2017-02-10	43.35	43.50	43.00	43.25	205832
2017-02-13	43.20	43.60	43.05	43.35	149382
2017-02-14	43.30	43.40	42.90	43.20	283328
2017-02-15	42.85	43.80	42.80	43.80	177506
2017-02-16	43.75	44.05	43.55	43.95	159902
2017-02-17	44.00	44.00	43.10	43.55	256365
2017-02-21	43.65	43.95	43.45	43.65	192755
2017-02-22	43.55	44.10	43.55	43.95	169212
2017-02-23	43.95	44.25	43.60	44.10	117123
2017-02-24	44.05	44.20	43.75	44.05	173051
2017-02-27	44.05	44.20	43.80	44.20	238233
2017-02-28	44.10	44.45	43.51	44.30	256725
2017-03-01	44.80	45.65	44.00	45.60	238502
2017-03-02	45.35	45.60	44.47	45.35	297414
2017-03-03	45.25	46.00	45.05	45.90	346906
2017-03-06	45.50	46.45	45.03	46.25	485145
2017-03-07	46.05	47.15	45.85	46.90	525574
2017-03-08	47.20	47.35	46.80	46.95	282574
2017-03-09	47.05	47.20	46.70	46.85	261441
2017-03-10	47.00	47.40	46.53	47.25	357878
2017-03-13	47.20	47.70	46.95	47.60	339636
2017-03-14	47.35	48.20	47.00	48.15	444735
2017-03-15	48.40	49.00	48.30	48.85	277000
2017-03-16	48.95	49.05	48.00	48.35	318799
2017-03-17	47.60	48.73	47.20	48.45	1261562
2017-03-20	48.45	48.45	47.75	48.05	402841
2017-03-21	48.20	48.35	47.55	47.85	398812
2017-03-22	47.60	47.80	46.60	47.10	394606
2017-03-23	47.10	47.55	46.00	47.20	251303
2017-03-24	47.45	47.45	46.60	46.80	309147
2017-03-27	46.50	47.00	46.30	46.75	221994
2017-03-28	46.60	47.00	46.45	46.93	341511
2017-03-29	46.75	47.15	46.55	46.78	232938
2017-03-30	46.90	47.20	46.85	47.00	207995
2017-03-31	46.95	47.30	46.65	47.15	364901
2017-04-03	47.15	47.25	45.90	45.95	275815
2017-04-04	45.80	46.15	45.00	46.00	338683
2017-04-05	46.15	46.15	45.35	45.35	320775
2017-04-06	45.35	45.35	44.90	45.10	210085
2017-04-07	44.85	45.15	44.65	44.75	311125
2017-04-10	44.85	45.35	44.80	45.35	200071
2017-04-11	45.20	45.83	44.90	45.75	223058
2017-04-12	45.70	45.85	45.10	45.35	254563
2017-04-13	45.40	45.70	45.05	45.40	270879
2017-04-17	45.40	46.50	45.33	46.45	315173
2017-04-18	46.25	46.90	44.65	46.80	318335
2017-04-19	46.95	47.30	46.67	46.85	245247
2017-04-20	47.00	47.25	46.50	47.20	304466
2017-04-21	47.25	47.80	47.15	47.65	265100
2017-04-24	48.20	48.20	47.05	47.40	491631
2017-04-25	47.75	48.48	47.70	48.30	314474
2017-04-26	48.30	49.45	47.65	48.90	502075
2017-04-27	50.10	53.75	50.10	53.00	745321
2017-04-28	52.75	53.15	52.31	52.80	516623
2017-05-01	52.75	52.90	51.60	51.75	547407
2017-05-02	51.90	52.05	50.65	50.90	454393
2017-05-03	50.80	51.55	50.30	50.75	265106
2017-05-04	50.90	51.05	50.40	50.90	127796
2017-05-05	51.15	51.45	50.35	50.80	141288
2017-05-08	50.65	51.15	50.35	50.50	157817
2017-05-09	50.50	50.80	49.95	50.10	204884
2017-05-10	50.05	50.45	49.85	50.05	108889
2017-05-11	49.75	50.00	49.25	49.90	186542
2017-05-12	49.90	50.15	49.60	49.65	129119
2017-05-15	49.70	50.10	49.65	49.75	112029
2017-05-16	49.85	49.90	49.05	49.20	152031
2017-05-17	48.75	49.15	48.40	49.10	217720
2017-05-18	49.10	49.65	48.85	49.45	196148
2017-05-19	49.40	49.80	49.30	49.70	255976
2017-05-22	49.85	50.45	49.80	50.30	163753
2017-05-23	50.20	50.70	50.05	50.45	289053
2017-05-24	50.35	50.55	49.85	49.90	167058
2017-05-25	50.00	50.25	49.90	50.10	169165
2017-05-26	50.05	50.10	49.90	50.05	273976
2017-05-30	50.00	50.00	49.40	49.55	139977
2017-05-31	49.60	51.15	49.35	51.10	281247
2017-06-01	51.20	51.20	50.51	50.95	266388
2017-06-02	51.00	51.75	50.95	51.25	170203
2017-06-05	51.15	51.20	50.65	50.65	117344
2017-06-06	50.30	50.50	49.40	49.50	187695
2017-06-07	49.60	50.00	49.45	49.95	160403
2017-06-08	50.00	50.95	49.65	50.70	161555
2017-06-09	50.80	51.75	50.75	51.70	187098
2017-06-12	51.55	51.98	51.48	51.90	272961
2017-06-13	51.95	52.50	51.60	52.40	140475
2017-06-14	52.35	52.45	51.90	52.10	166765
2017-06-15	51.70	52.35	51.70	52.20	124567
2017-06-16	51.70	51.85	50.73	51.20	606486
2017-06-19	51.10	51.55	50.60	50.75	198781
2017-06-20	50.55	51.10	49.50	49.80	174943
2017-06-21	49.85	50.05	49.05	49.30	163335
2017-06-22	49.30	49.65	48.60	49.20	123804
2017-06-23	49.25	49.75	49.15	49.70	369714
2017-06-26	49.80	49.90	49.20	49.50	192555
2017-06-27	49.45	49.70	49.25	49.40	159166
2017-06-28	49.65	50.60	49.25	50.40	182886
2017-06-29	50.65	51.05	50.15	50.75	189900
2017-06-30	50.95	51.10	50.00	50.05	114687
2017-07-03	50.35	51.45	50.35	51.15	75702
2017-07-05	51.10	51.10	50.05	50.10	97384
2017-07-06	50.00	50.20	49.55	49.70	102339
2017-07-07	49.95	51.30	49.80	51.15	136385
2017-07-10	50.90	51.30	50.40	51.00	139800
2017-07-11	51.15	51.15	50.35	50.75	158346
2017-07-12	50.95	51.65	50.93	51.30	136428
2017-07-13	51.45	51.95	50.95	51.40	126418
2017-07-14	51.10	51.88	51.10	51.65	144377
2017-07-17	51.40	51.80	50.90	50.95	146796
2017-07-18	50.90	51.65	50.40	51.15	193874
2017-07-19	51.35	51.60	50.95	51.55	166943
2017-07-20	51.35	51.75	51.00	51.20	153963
2017-07-21	51.55	51.60	50.40	50.70	237219
2017-07-24	50.60	51.20	50.35	51.10	174187
2017-07-25	51.20	51.55	51.05	51.30	171472
2017-07-26	51.35	51.35	50.25	50.60	205112
2017-07-27	48.90	50.00	48.00	49.70	325399
2017-07-28	49.65	50.80	49.65	50.75	198921
2017-07-31	50.75	51.03	50.50	50.65	253365
2017-08-01	50.80	51.15	50.75	51.15	121492
2017-08-02	51.20	51.38	50.60	50.90	159084
2017-08-03	51.00	51.60	50.73	50.85	131286
2017-08-04	51.05	51.55	49.45	51.50	122816
2017-08-07	51.30	51.60	50.59	50.85	130321
2017-08-08	50.65	51.45	50.55	51.30	132568
2017-08-09	51.00	51.75	50.80	51.65	159115
2017-08-10	51.35	51.55	50.80	51.15	194480
2017-08-11	51.15	51.15	49.65	49.65	221321
2017-08-14	50.00	50.55	50.00	50.45	186716
2017-08-15	50.50	50.95	50.50	50.50	213842
2017-08-16	50.50	51.65	50.50	51.30	300449
2017-08-17	51.10	51.55	50.85	50.85	191476
2017-08-18	50.45	51.38	50.00	50.45	180218
2017-08-21	50.40	50.60	50.25	50.45	168043
2017-08-22	50.70	50.90	50.30	50.60	165827
2017-08-23	50.25	51.10	50.25	50.50	149501
2017-08-24	50.55	51.30	50.45	50.85	195899
2017-08-25	51.05	51.15	50.50	50.95	77548
2017-08-28	50.85	51.40	50.45	50.50	161061
2017-08-29	50.30	50.70	50.25	50.50	113408
2017-08-30	50.60	50.60	50.00	50.30	84463
2017-08-31	50.30	50.55	49.45	50.40	254265
2017-09-01	50.40	50.90	50.10	50.70	163700
2017-09-05	50.35	50.45	47.40	47.55	310533
2017-09-06	47.55	48.00	47.13	47.20	507240
2017-09-07	47.25	47.25	46.28	46.70	358939
2017-09-08	46.35	49.00	46.35	48.60	211660
2017-09-11	50.10	50.85	46.76	50.30	279565
2017-09-12	50.30	50.40	49.50	49.80	129711
2017-09-13	49.55	50.58	46.60	50.30	156153
2017-09-14	50.15	50.85	50.01	50.75	164029
2017-09-15	50.80	51.83	49.90	51.60	747386
2017-09-18	51.65	51.65	51.05	51.35	166228
2017-09-19	51.30	51.80	51.10	51.25	141458
2017-09-20	51.40	52.00	50.55	51.65	168694
2017-09-21	51.60	52.25	51.60	51.85	146824
2017-09-22	51.70	52.45	51.70	52.20	114060
2017-09-25	52.15	52.58	51.68	52.45	146756
2017-09-26	52.50	52.50	51.68	51.90	192989
2017-09-27	52.25	53.55	52.00	52.70	297030
2017-09-28	52.60	53.70	52.40	53.45	166888
2017-09-29	53.40	54.05	53.25	53.85	206618
2017-10-02	53.95	55.00	53.65	54.95	256795
2017-10-03	54.85	55.15	54.20	54.90	225171
2017-10-04	54.75	54.80	54.25	54.40	100877
2017-10-05	54.65	54.85	54.05	54.40	104720
2017-10-06	54.50	55.05	54.25	54.50	152310
2017-10-09	54.50	54.60	54.00	54.00	113345
2017-10-10	54.20	54.70	54.00	54.55	135634
2017-10-11	54.55	55.00	54.00	54.65	111079
2017-10-12	54.60	54.90	53.90	54.35	124776
2017-10-13	54.45	55.15	54.10	54.95	153253
2017-10-16	55.15	55.40	54.65	54.80	110866
2017-10-17	54.90	54.90	54.20	54.40	91616
2017-10-18	54.60	55.30	53.55	55.00	116808
2017-10-19	54.90	55.55	54.45	55.50	106949
2017-10-20	56.00	56.75	55.70	55.80	113490
2017-10-23	55.95	55.95	55.00	55.05	89185
2017-10-24	55.15	55.80	55.05	55.10	86668
2017-10-25	55.20	55.90	55.00	55.45	100083
2017-10-26	57.25	58.85	56.70	58.60	248394
2017-10-27	58.10	59.20	53.90	59.20	195254
2017-10-30	59.35	59.45	57.25	58.25	192803
2017-10-31	58.45	60.20	58.05	59.60	246712
2017-11-01	60.05	60.40	58.25	58.95	216265
2017-11-02	58.95	60.50	58.95	59.80	150912
2017-11-03	59.75	59.75	58.50	58.55	258446
2017-11-06	58.55	59.25	58.45	59.10	141835
2017-11-07	59.00	59.35	58.00	58.40	148173
2017-11-08	58.10	58.55	57.40	58.30	255749
2017-11-09	57.95	58.73	57.85	58.25	193438
2017-11-10	58.25	58.85	57.50	58.30	121544
2017-11-13	58.00	59.05	57.53	58.40	90187
2017-11-14	57.90	58.80	57.35	58.15	144730
2017-11-15	57.75	58.95	57.75	58.65	238405
2017-11-16	58.80	59.05	58.50	58.80	263365
2017-11-17	58.55	58.90	57.80	58.90	249409
2017-11-20	58.85	59.25	58.60	59.25	222917
2017-11-21	59.45	60.50	59.45	59.85	284932
2017-11-22	59.85	60.35	59.15	59.20	179587
2017-11-24	59.25	59.55	58.65	59.40	105150
2017-11-27	59.35	59.65	59.10	59.15	74327
2017-11-28	59.20	60.55	58.75	60.45	113588
2017-11-29	60.60	62.15	60.50	61.70	106832
2017-11-30	62.05	62.40	60.95	61.20	162483
2017-12-01	61.25	61.25	58.85	61.00	130174
2017-12-04	61.70	62.25	59.07	60.90	104022
2017-12-05	60.95	60.95	59.80	59.85	90508
2017-12-06	59.80	60.20	59.50	59.65	94153
2017-12-07	59.50	60.20	59.25	59.75	122731
2017-12-08	59.85	60.75	59.15	59.20	128081
2017-12-11	58.95	59.60	58.90	59.40	147810
2017-12-12	59.50	60.35	59.25	59.55	126391
2017-12-13	59.60	59.70	58.90	59.00	150408
2017-12-14	59.15	59.30	58.10	58.40	148436
2017-12-15	58.40	60.25	58.40	59.55	1265559
2017-12-18	59.95	60.50	58.75	59.05	167025
2017-12-19	59.15	59.15	57.40	57.85	202083
2017-12-20	58.05	58.55	57.28	57.30	146149
2017-12-21	57.50	57.90	57.20	57.70	119455
2017-12-22	57.95	58.15	57.35	57.85	75380
2017-12-26	58.00	58.50	57.70	58.05	84141
2017-12-27	58.20	59.05	58.05	58.10	104059
2017-12-28	58.15	58.60	57.95	58.60	88565
2017-12-29	58.60	59.50	58.60	58.70	153379
2018-01-02	58.95	59.10	57.30	57.45	268617
2018-01-03	57.30	57.55	56.60	56.70	86955
2018-01-04	56.80	57.80	56.80	57.50	88780
2018-01-05	57.55	57.65	56.95	57.55	85704
2018-01-08	57.45	57.70	57.20	57.45	108502
2018-01-09	57.65	58.70	57.51	57.75	208008
2018-01-10	57.80	58.85	57.70	58.50	210414
2018-01-11	58.55	59.00	58.50	59.00	222858
2018-01-12	59.00	59.75	58.55	59.15	109521
2018-01-16	59.30	60.35	59.00	59.05	169795
2018-01-17	59.35	61.05	59.25	60.75	137026
2018-01-18	60.65	60.75	59.35	59.50	227490
2018-01-19	59.30	60.60	59.30	60.55	102561
2018-01-22	60.65	61.05	60.10	60.35	115484
2018-01-23	60.50	61.30	60.05	60.50	104913
2018-01-24	60.60	60.85	59.35	59.35	101073
2018-01-25	59.55	60.10	58.90	60.00	132981
2018-01-26	60.15	60.15	59.45	59.55	76236
2018-01-29	59.55	59.55	58.53	59.00	129409
2018-01-30	58.70	59.40	58.60	58.65	270508
2018-01-31	58.85	58.90	58.05	58.25	100395
2018-02-01	58.20	58.90	56.45	58.25	139572
2018-02-02	58.45	59.90	58.35	59.30	208501
2018-02-05	58.85	59.50	56.95	57.60	258505
2018-02-06	57.00	58.05	55.80	57.30	253616
2018-02-07	57.05	58.50	57.00	57.80	97197
2018-02-08	57.70	57.70	56.05	56.05	229569
2018-02-09	56.45	57.60	56.05	57.10	187576
2018-02-12	57.20	57.95	56.00	57.60	202995
2018-02-13	57.30	57.65	57.05	57.35	91344
2018-02-14	56.65	58.55	56.65	58.50	129553
2018-02-15	58.80	58.80	58.05	58.55	83902
2018-02-16	58.30	59.30	56.20	58.70	182105
2018-02-20	58.30	58.50	56.80	57.45	127207
2018-02-21	57.55	58.90	57.55	58.10	294378
2018-02-22	58.15	58.50	57.75	57.90	158468
2018-02-23	58.15	58.45	58.00	58.30	137106
2018-02-26	58.20	59.50	58.20	58.85	191584
2018-02-27	58.80	59.25	58.30	58.30	302532
2018-02-28	58.55	58.93	56.80	56.85	187551
2018-03-01	56.95	57.35	56.20	56.55	242763
2018-03-02	56.30	57.48	56.10	57.25	123036
2018-03-05	57.20	58.75	56.85	58.35	163210
2018-03-06	58.50	58.85	57.60	58.75	141086
2018-03-07	58.35	59.95	58.15	59.85	193262
2018-03-08	59.80	59.80	58.75	59.45	185269
2018-03-09	59.75	61.70	59.55	61.40	152342
2018-03-12	61.45	61.90	59.72	61.30	180667
2018-03-13	61.65	61.65	60.30	60.80	182959
2018-03-14	61.10	61.10	60.38	60.60	154195
2018-03-15	60.80	60.95	60.20	60.80	178583
2018-03-16	60.65	61.60	60.40	61.30	537731
2018-03-19	60.95	61.20	60.10	61.05	149242
2018-03-20	61.25	62.00	61.05	61.70	96877
2018-03-21	61.55	61.90	61.13	61.45	78686
2018-03-22	61.00	61.60	59.90	59.95	145357
2018-03-23	60.15	60.55	58.15	58.25	224839
2018-03-26	59.05	60.20	58.15	60.20	162849
2018-03-27	60.30	60.45	59.00	59.35	134681
2018-03-28	59.60	60.80	59.45	60.75	254671
2018-03-29	61.05	61.45	60.40	60.70	234498
2018-04-02	60.55	60.95	58.75	59.50	166218
2018-04-03	59.75	60.80	58.63	60.55	211682
2018-04-04	59.95	60.98	59.65	60.85	73980
2018-04-05	61.00	61.10	60.55	60.90	122750
2018-04-06	60.35	60.80	59.20	59.45	155548
2018-04-09	59.55	59.85	58.70	59.00	104033
2018-04-10	58.95	59.60	57.70	59.20	324149
2018-04-11	58.80	59.90	58.80	59.90	213746
2018-04-12	60.00	60.20	59.25	59.50	151970
2018-04-13	59.75	59.75	58.80	59.10	122200
2018-04-16	59.40	60.80	59.40	60.45	178571
2018-04-17	60.70	61.10	60.45	60.80	161001
2018-04-18	60.80	61.40	60.45	61.10	134775
2018-04-19	61.00	61.55	60.40	60.50	141515
2018-04-20	60.30	60.90	60.20	60.75	111265
2018-04-23	61.05	61.55	60.90	61.45	98800
2018-04-24	61.55	61.85	60.90	61.30	112345
2018-04-25	61.25	61.60	57.00	61.05	94224
2018-04-26	60.80	60.80	59.80	60.65	175828
2018-04-27	60.80	61.00	60.10	60.50	81558
2018-04-30	60.65	60.85	59.20	59.20	272383
2018-05-01	59.15	59.35	58.40	59.00	251019
2018-05-02	59.00	59.00	57.60	58.30	136748
2018-05-03	58.05	58.20	55.15	55.80	229841
2018-05-04	55.05	55.58	54.15	55.15	407668
2018-05-07	55.05	56.10	54.75	55.65	221696
2018-05-08	55.50	56.25	55.25	56.25	205773
2018-05-09	56.35	56.60	55.75	56.35	104288
2018-05-10	56.45	56.45	55.50	56.05	204576
2018-05-11	55.95	56.45	55.95	56.20	77028
2018-05-14	56.30	56.30	54.80	55.20	205337
2018-05-15	55.00	55.35	53.55	55.15	145076
2018-05-16	55.35	56.35	55.11	55.85	224354
2018-05-17	55.90	56.20	55.60	55.75	462661
2018-05-18	56.05	56.25	55.55	56.10	573222
2018-05-21	55.85	57.10	54.60	56.80	325584
2018-05-22	56.75	57.10	56.30	56.30	143898
2018-05-23	56.35	56.60	56.00	56.25	85447
2018-05-24	56.25	56.45	55.56	56.25	231194
2018-05-25	55.95	57.50	55.75	56.30	211729
2018-05-29	56.05	57.10	55.30	55.80	173566
2018-05-30	56.00	57.60	56.00	57.40	177323
2018-05-31	57.20	57.55	56.68	56.85	287106
2018-06-01	57.25	57.55	56.95	57.45	176939
2018-06-04	57.75	58.70	57.60	58.45	205005
2018-06-05	58.20	58.55	57.20	58.50	286551
2018-06-06	58.70	58.95	58.10	58.90	133659
2018-06-07	58.90	59.10	58.20	58.80	82043
2018-06-08	58.80	59.60	58.80	59.05	145251
2018-06-11	59.10	59.45	58.90	59.00	87519
2018-06-12	59.00	59.15	57.55	57.85	104235
2018-06-13	58.00	58.20	57.55	57.75	99230
2018-06-14	57.85	57.88	57.05	57.80	130423
2018-06-15	57.55	58.20	57.25	58.20	355560
2018-06-18	57.85	58.20	56.23	58.10	130055
2018-06-19	57.75	58.95	57.15	58.60	216533
2018-06-20	58.70	59.20	56.65	58.00	194621
2018-06-21	57.95	57.95	56.95	57.05	313727
2018-06-22	57.35	57.65	57.20	57.45	330139
2018-06-25	57.45	57.45	56.45	56.55	174442
2018-06-26	56.50	56.50	55.46	56.20	250330
2018-06-27	56.20	56.38	54.90	54.90	223455
2018-06-28	54.95	55.60	54.85	55.30	86975
2018-06-29	55.50	55.90	55.00	55.00	161595
2018-07-02	55.05	55.85	54.70	55.85	213355
2018-07-03	55.90	56.30	55.85	56.05	51718
2018-07-05	56.30	56.45	55.60	56.10	117792
2018-07-06	55.95	56.65	55.85	56.50	140432
2018-07-09	56.70	57.50	56.70	57.50	80543
2018-07-10	57.50	57.75	57.35	57.65	134418
2018-07-11	57.40	57.95	57.35	57.70	93626
2018-07-12	57.90	57.90	57.40	57.50	107932
2018-07-13	57.55	57.90	57.40	57.50	71825
2018-07-16	57.45	57.95	57.45	57.75	77437
2018-07-17	57.95	58.55	57.90	57.95	79914
2018-07-18	57.80	58.35	57.65	57.90	128658
2018-07-19	57.90	57.90	57.30	57.65	161477
2018-07-20	57.50	58.38	57.15	58.25	96786
2018-07-23	58.10	58.40	57.75	58.15	90252
2018-07-24	58.40	58.60	57.95	58.10	132235
2018-07-25	57.90	58.20	57.15	57.95	163763
2018-07-26	58.00	59.75	58.00	59.70	180322
2018-07-27	59.45	60.30	58.60	58.60	165590
2018-07-30	58.50	59.40	58.50	58.95	81791
2018-07-31	59.20	59.80	58.75	59.80	167303
2018-08-01	59.70	59.95	58.90	59.65	89534
2018-08-02	61.00	62.95	58.85	62.80	193411
2018-08-03	61.95	62.95	60.30	61.60	163351
2018-08-06	62.00	62.65	61.40	62.40	140029
2018-08-07	62.10	62.60	60.88	61.05	148404
2018-08-08	61.00	61.30	60.15	61.05	202710
2018-08-09	60.95	61.70	60.60	61.65	107422
2018-08-10	61.25	61.95	60.95	61.70	105742
2018-08-13	61.80	62.25	61.40	61.65	74002
2018-08-14	61.45	62.55	61.45	62.30	89950
2018-08-15	62.15	63.20	62.15	62.90	92985
2018-08-16	63.10	63.75	63.00	63.40	85232
2018-08-17	63.20	63.80	63.15	63.55	73218
2018-08-20	63.55	64.10	63.30	63.65	230970
2018-08-21	63.70	64.25	63.60	63.90	150641
2018-08-22	63.90	64.10	63.25	63.50	255655
2018-08-23	63.50	63.95	63.20	63.60	101516
2018-08-24	63.70	64.10	63.40	63.85	225006
2018-08-27	64.15	64.35	63.45	63.70	125816
2018-08-28	63.65	64.10	63.35	63.65	88398
2018-08-29	63.75	63.85	63.20	63.45	140085
2018-08-30	63.45	63.90	62.85	63.60	108916
2018-08-31	63.25	64.35	63.25	64.20	158670
2018-09-04	63.80	64.30	63.25	63.80	173080
2018-09-05	63.85	64.70	63.85	64.55	77709
2018-09-06	64.60	65.10	64.35	64.45	99074
2018-09-07	64.20	64.65	63.55	64.35	135172
2018-09-10	64.50	64.65	63.45	63.55	93115
2018-09-11	63.35	63.35	62.80	62.90	130803
2018-09-12	62.95	63.85	62.45	63.55	168669
2018-09-13	63.75	64.90	63.75	64.70	115859
2018-09-14	64.65	65.93	64.30	65.60	154918
2018-09-17	65.75	65.75	64.70	65.25	151855
2018-09-18	65.35	65.35	64.70	64.70	116870
2018-09-19	64.70	64.75	62.73	63.85	235737
2018-09-20	64.25	64.35	63.85	64.30	132755
2018-09-21	64.35	64.40	63.40	63.80	498029
2018-09-24	63.80	64.75	62.45	62.50	216012
2018-09-25	62.60	63.35	62.15	63.15	261254
2018-09-26	63.15	63.50	62.40	62.60	192259
2018-09-27	62.65	63.30	62.30	62.55	227715
2018-09-28	62.35	63.53	61.00	63.50	256859
2018-10-01	63.63	63.64	61.05	61.10	182981
2018-10-02	61.09	61.31	60.34	60.46	170001
2018-10-03	60.66	61.15	60.24	60.80	170959
2018-10-04	60.67	60.90	60.29	60.50	178946
2018-10-05	60.51	61.05	60.31	60.49	182784
2018-10-08	60.53	61.09	60.30	61.01	215371
2018-10-09	60.82	62.65	60.82	62.52	213443
2018-10-10	62.29	62.48	60.60	60.65	212422
2018-10-11	60.47	60.47	58.28	58.28	332843
2018-10-12	58.86	59.45	56.77	58.49	450944
2018-10-15	58.24	58.80	57.60	57.66	164981
2018-10-16	57.81	59.35	57.22	59.12	220789
2018-10-17	58.90	59.64	58.43	59.60	141137
2018-10-18	59.35	60.29	59.35	59.89	219217
2018-10-19	59.81	60.53	59.64	60.50	187079
2018-10-22	60.31	61.12	60.31	60.79	425190
2018-10-23	60.19	60.79	59.74	60.30	304334
2018-10-24	60.33	60.45	59.52	59.68	409706
2018-10-25	59.95	61.16	58.34	60.68	283968
2018-10-26	62.60	62.60	58.52	61.84	378845
2018-10-29	62.60	64.56	61.18	64.07	243530
2018-10-30	64.22	66.96	64.12	66.62	247503
2018-10-31	66.77	67.17	64.75	64.85	333190
2018-11-01	65.23	65.23	63.85	63.90	190067
2018-11-02	63.91	64.51	62.94	63.29	332264
2018-11-05	63.55	64.60	63.27	63.63	214428
2018-11-06	63.62	64.58	62.05	64.50	269430
2018-11-07	64.59	65.84	64.59	65.48	148276
2018-11-08	65.25	66.16	64.90	65.53	138750
2018-11-09	65.34	65.86	64.62	64.70	141169
2018-11-12	64.72	64.97	63.52	63.66	111778
2018-11-13	63.77	64.74	63.47	63.74	120002
2018-11-14	63.90	64.04	62.10	62.25	217848
2018-11-15	62.12	64.24	62.11	64.16	171040
2018-11-16	62.73	64.69	61.19	64.50	199837
2018-11-19	64.25	65.44	63.57	64.12	90670
2018-11-20	63.89	64.80	63.38	63.57	110268
2018-11-21	63.58	64.14	63.20	63.33	71493
2018-11-23	62.86	64.15	62.37	63.54	53752
2018-11-26	63.95	64.61	63.66	63.97	93855
2018-11-27	63.58	64.32	62.89	63.17	100816
2018-11-28	63.18	65.18	63.18	64.80	198044
2018-11-29	64.41	65.60	64.06	65.28	211552
2018-11-30	65.05	66.96	65.05	66.37	287475
2018-12-03	67.04	67.04	65.19	66.33	222501
2018-12-04	66.03	66.17	64.08	64.25	238877
2018-12-06	63.65	65.16	62.78	65.10	229696
2018-12-07	65.24	65.98	63.52	63.92	209132
2018-12-10	64.00	64.00	62.26	63.03	201935
2018-12-11	63.62	64.33	62.75	63.61	311483
2018-12-12	64.13	65.14	63.60	64.06	231592
2018-12-13	64.36	64.76	62.65	62.85	205423
2018-12-14	62.46	63.36	62.20	62.96	181419
2018-12-17	62.86	63.35	61.18	61.42	314251
2018-12-18	61.90	62.15	60.85	61.15	221732
2018-12-19	61.18	62.41	59.87	60.03	271245
2018-12-20	59.99	62.40	59.09	59.58	230938
2018-12-21	59.66	61.32	58.24	58.75	760982
2018-12-24	58.74	58.74	56.47	56.50	169891
2018-12-26	56.72	59.37	56.22	59.22	331817
2018-12-27	58.66	59.67	57.84	59.67	163157
2018-12-28	59.78	61.28	58.62	59.90	177253
2018-12-31	60.09	61.01	59.63	60.94	234248
2019-01-02	60.23	60.77	59.03	59.36	191745
2019-01-03	58.98	59.92	58.77	59.16	183738
2019-01-04	59.52	61.03	58.06	60.57	165967
2019-01-07	60.34	61.18	59.08	59.26	250571
2019-01-08	59.38	59.74	58.77	59.35	158543
2019-01-09	59.33	60.00	59.20	59.65	104919
2019-01-10	59.40	60.12	59.36	60.04	90992
2019-01-11	59.76	60.01	59.25	59.76	152921
2019-01-14	59.41	59.84	59.19	59.43	108702
2019-01-15	59.42	59.96	58.98	59.94	93847
2019-01-16	60.09	61.01	59.95	60.85	140471
2019-01-17	60.65	61.70	60.65	61.14	206044
2019-01-18	61.35	62.59	61.30	61.91	205473
2019-01-22	61.67	62.03	60.83	61.07	129941
2019-01-23	61.16	61.81	60.79	61.14	137233
2019-01-24	61.08	61.15	59.77	59.95	172519
2019-01-25	60.12	60.51	59.62	59.91	143159
2019-01-28	59.60	59.75	58.85	59.53	130451
2019-01-29	59.50	59.94	59.18	59.45	95209
2019-01-30	59.47	60.31	59.27	59.93	160936
2019-01-31	60.07	61.01	59.30	60.92	166095
2019-02-01	63.24	63.68	60.67	62.28	172412
2019-02-04	62.47	63.10	61.61	63.10	112893
2019-02-05	63.09	63.66	62.69	63.36	177663
2019-02-06	63.35	63.98	62.69	63.94	184811
2019-02-07	63.75	64.39	63.42	64.10	92914
2019-02-08	63.76	64.67	63.73	64.38	173511
2019-02-11	64.58	65.16	64.25	65.13	188322
2019-02-12	65.09	65.25	64.12	64.71	128218
2019-02-13	64.54	66.05	64.54	65.93	160042
2019-02-14	65.19	66.32	64.89	65.51	169859
2019-02-15	65.82	66.70	65.34	66.16	182768
2019-02-19	65.73	66.69	64.92	66.17	185235
2019-02-20	65.96	67.08	65.94	66.99	185388
2019-02-21	66.92	67.72	65.68	66.19	117696
2019-02-22	66.34	66.59	65.80	66.52	116585
2019-02-25	66.70	67.05	66.08	66.21	99685
2019-02-26	66.02	66.33	65.78	65.82	74528
2019-02-27	65.58	65.94	65.24	65.68	81591
2019-02-28	65.64	66.35	65.60	65.96	160443
2019-03-01	66.35	66.75	65.51	65.78	102769
2019-03-04	65.80	66.09	64.68	65.18	166348
2019-03-05	65.29	65.29	64.64	64.80	111578
2019-03-06	64.89	64.89	63.36	63.71	153443
2019-03-07	63.65	64.02	62.92	63.16	154288
2019-03-08	62.91	63.59	62.37	63.44	87852
2019-03-11	63.62	64.43	63.10	64.14	125329
2019-03-12	64.15	64.54	63.60	63.70	157775
2019-03-13	63.94	64.02	63.27	63.32	122750
2019-03-14	63.34	63.92	63.04	63.65	169632
2019-03-15	63.65	64.61	63.59	63.96	300322
2019-03-18	63.97	64.43	63.45	63.60	218967
2019-03-19	63.73	64.04	62.45	62.56	186382
2019-03-20	62.57	63.66	62.31	62.62	267047
2019-03-21	62.40	63.84	62.40	62.78	190495
2019-03-22	62.47	62.91	62.18	62.43	212233
2019-03-25	62.42	63.78	62.16	63.20	219526
2019-03-26	63.34	63.94	62.92	63.41	173106
2019-03-27	63.41	64.32	63.23	64.00	190523
2019-03-28	63.85	64.52	63.28	64.37	160102
2019-03-29	64.45	64.61	62.71	63.28	303435
2019-04-01	63.66	63.99	63.33	63.75	248659
2019-04-02	63.76	64.02	62.70	63.96	255875
2019-04-03	64.25	64.96	63.44	64.75	407064
2019-04-04	64.73	65.83	64.44	65.69	276283
2019-04-05	65.87	66.72	65.26	66.57	215000
2019-04-08	66.38	66.47	65.62	65.89	216593
2019-04-09	65.80	65.82	64.88	64.97	151263
2019-04-10	65.21	67.13	65.21	67.08	223270
2019-04-11	67.05	67.99	67.05	67.86	183001
2019-04-12	68.00	68.22	67.80	67.98	228330
2019-04-15	68.12	68.15	67.41	67.68	132541
2019-04-16	67.91	68.69	67.66	68.66	96132
2019-04-17	68.63	68.91	68.31	68.52	187273
2019-04-18	68.49	69.32	68.40	69.03	267002
2019-04-22	68.83	68.83	67.83	68.19	143171
2019-04-23	68.20	69.12	67.97	68.39	145001
2019-04-24	68.40	69.52	68.40	69.34	101308
2019-04-25	69.07	69.83	68.47	69.73	82989
2019-04-26	69.68	70.08	68.61	70.04	171081
2019-04-29	70.09	70.97	69.78	70.31	249665
2019-04-30	70.36	71.51	69.72	71.31	265190
2019-05-01	71.39	71.70	70.61	71.07	411858
2019-05-02	70.00	72.60	69.19	69.70	193623
2019-05-03	69.74	71.28	68.91	70.89	167112
2019-05-06	70.24	72.05	69.25	71.87	170919
2019-05-07	71.37	71.90	70.21	70.90	159191
2019-05-08	70.84	71.25	69.42	70.39	135532
2019-05-09	70.04	71.02	69.77	70.76	104904
2019-05-10	70.54	71.55	69.83	71.53	122987
2019-05-13	70.81	70.81	69.76	70.28	163045
2019-05-14	69.94	71.13	69.93	70.40	154849
2019-05-15	70.12	71.22	70.12	71.00	99171
2019-05-16	71.34	72.07	71.10	71.69	170765
2019-05-17	71.16	71.74	70.87	70.90	127230
2019-05-20	70.67	71.84	70.16	71.45	89029
2019-05-21	71.72	72.08	71.36	71.67	227045
2019-05-22	71.60	72.49	71.28	72.31	276429
2019-05-23	71.91	71.96	71.04	71.60	198602
2019-05-24	71.96	72.55	71.49	72.48	216708
2019-05-28	72.51	72.65	71.99	72.01	244655
2019-05-29	71.70	72.11	71.25	71.69	144082
2019-05-30	71.89	71.92	71.01	71.31	109452
2019-05-31	70.96	71.83	69.94	71.65	190882
2019-06-03	71.68	73.91	70.90	72.31	227356
2019-06-04	72.72	73.27	71.92	73.23	128996
2019-06-05	73.25	73.71	73.08	73.68	167488
2019-06-06	73.71	74.41	73.65	74.13	128612
2019-06-07	74.34	75.24	74.29	74.70	122378
2019-06-10	74.82	75.13	72.76	74.58	121237
2019-06-11	74.93	75.20	73.76	74.35	177053
2019-06-12	74.31	75.38	74.31	75.07	135937
2019-06-13	75.32	76.04	74.62	75.49	203268
2019-06-14	75.70	76.98	75.03	76.65	126990
2019-06-17	76.62	76.88	76.09	76.23	164467
2019-06-18	76.39	76.95	76.01	76.15	134383
2019-06-19	76.16	76.91	76.01	76.40	256369
2019-06-20	76.87	78.50	76.81	77.99	222381
2019-06-21	77.95	78.19	75.98	76.24	442077
2019-06-24	76.30	77.10	75.44	75.49	213192
2019-06-25	75.38	75.71	75.18	75.39	220792
2019-06-26	75.44	76.69	72.43	72.55	268539
2019-06-27	72.48	74.03	71.58	74.01	213222
2019-06-28	74.29	75.18	74.29	74.89	1325980
2019-07-01	75.54	75.88	74.85	75.70	212412
2019-07-02	75.94	76.62	75.59	76.25	220629
2019-07-03	76.42	77.76	76.42	77.34	107895
2019-07-05	77.11	78.01	76.82	77.85	135554
2019-07-08	77.72	78.02	77.29	77.65	254217
2019-07-09	77.46	77.87	77.18	77.61	152762
2019-07-10	77.69	79.17	77.50	77.57	178045
2019-07-11	77.49	78.09	75.76	76.10	230103
2019-07-12	76.45	77.24	75.84	77.02	131309
2019-07-15	77.15	77.15	75.99	76.34	76140
2019-07-16	76.56	76.73	76.07	76.32	101326
2019-07-17	76.15	76.31	75.50	75.79	137586
2019-07-18	75.66	76.77	75.66	76.46	162465
2019-07-19	76.28	77.45	75.17	75.20	179461
2019-07-22	75.39	75.65	74.65	74.96	118396
2019-07-23	74.94	75.68	73.77	74.85	134864
2019-07-24	74.86	75.62	73.92	75.32	189739
2019-07-25	75.31	75.62	74.76	74.89	138839
2019-07-26	74.88	75.87	74.19	75.66	149653
2019-07-29	75.60	76.29	74.16	74.56	289395
2019-07-30	74.22	75.24	74.10	74.94	151968
2019-07-31	75.05	76.49	74.88	75.20	542968
2019-08-01	76.98	80.04	75.97	78.20	317147
2019-08-02	78.09	78.60	76.85	78.01	487840
2019-08-05	77.60	77.85	75.75	77.01	332336
2019-08-06	76.81	78.55	76.11	78.28	228008
2019-08-07	77.33	79.01	76.51	78.73	193482
2019-08-08	79.00	80.53	79.00	80.28	232581
2019-08-09	79.71	80.83	78.07	80.14	178163
2019-08-12	79.85	80.35	79.38	79.91	163510
2019-08-13	79.91	80.68	79.43	80.04	314866
2019-08-14	79.09	79.48	77.61	77.89	273919
2019-08-15	77.91	78.93	77.54	78.67	160592
2019-08-16	78.99	80.49	78.99	80.31	123969
2019-08-19	81.00	81.33	80.12	80.18	218550
2019-08-20	80.22	81.35	79.48	79.68	374280
2019-08-21	80.12	80.71	79.50	80.29	131002
2019-08-22	80.53	81.14	79.64	80.59	114361
2019-08-23	80.31	80.44	77.42	77.87	256018
2019-08-26	78.63	79.17	77.97	79.09	184754
2019-08-27	79.71	79.73	78.90	79.16	201036
2019-08-28	78.84	79.93	78.57	79.25	211876
2019-08-29	79.87	80.00	79.07	79.65	177584
2019-08-30	79.92	80.95	78.97	79.63	188365
2019-09-03	78.82	79.52	78.08	78.70	279915
2019-09-04	79.28	79.40	77.98	79.03	127306
2019-09-05	79.45	80.65	78.81	79.47	291179
2019-09-06	79.62	80.35	78.63	78.77	198465
2019-09-09	77.20	77.20	73.41	76.06	776826
2019-09-10	76.07	76.10	74.35	75.12	403220
2019-09-11	74.90	75.87	74.23	75.50	325055
2019-09-12	75.86	76.12	74.76	75.67	399253
2019-09-13	75.93	75.99	75.10	75.37	320073
2019-09-16	75.01	75.67	74.61	75.14	374710
2019-09-17	75.03	76.21	74.95	75.78	221474
2019-09-18	75.82	76.08	74.79	75.44	458282
2019-09-19	75.67	76.42	74.99	75.37	278738
2019-09-20	75.36	75.44	74.20	74.39	10603330
2019-09-23	74.56	75.20	74.01	74.95	625855
2019-09-24	75.08	76.06	74.82	74.98	498573
2019-09-25	75.09	76.09	74.51	75.49	386907
2019-09-26	75.56	76.22	75.20	76.00	283571
2019-09-27	76.19	76.19	74.23	74.53	209454
2019-09-30	74.63	75.61	74.63	75.19	394171
2019-10-01	75.49	76.25	74.28	74.38	387334
2019-10-02	74.20	74.43	73.50	74.17	478552
2019-10-03	73.95	74.76	73.66	74.72	272244
2019-10-04	74.90	76.83	74.90	76.75	251035
2019-10-07	76.38	76.66	75.85	75.88	303987
2019-10-08	75.14	75.40	74.14	74.26	418938
2019-10-09	74.79	75.65	74.24	74.70	182830
2019-10-10	74.73	75.69	74.72	74.86	215178
2019-10-11	75.43	75.89	74.57	74.62	287123
2019-10-14	74.61	75.09	74.09	74.16	243102
2019-10-15	74.24	75.25	73.98	74.31	287996
2019-10-16	74.13	74.67	73.43	74.60	276789
2019-10-17	74.74	75.34	74.20	75.19	219199
2019-10-18	74.91	75.70	74.72	75.38	156413
2019-10-21	75.78	76.16	75.52	75.78	169630
2019-10-22	75.55	75.67	72.54	72.77	261582
2019-10-23	72.77	73.04	72.14	72.73	174399
2019-10-24	73.00	73.06	72.14	72.40	199081
2019-10-25	72.42	72.69	71.71	72.00	204237
2019-10-28	72.37	72.40	71.67	71.70	238710
2019-10-29	71.53	72.06	71.39	71.77	223001
2019-10-30	71.76	71.97	70.37	71.81	398283
2019-10-31	68.80	70.00	65.75	69.12	700231
2019-11-01	69.11	70.23	68.81	69.40	395978
2019-11-04	69.61	69.73	68.28	68.69	310134
2019-11-05	68.66	69.45	68.28	68.90	272838
2019-11-06	68.65	68.99	68.40	68.89	338226
2019-11-07	69.24	69.64	68.25	68.44	414748
2019-11-08	68.49	69.12	68.41	68.66	211320
2019-11-11	68.17	68.66	67.56	68.07	238820
2019-11-12	68.28	68.58	67.91	68.21	207048
2019-11-13	67.92	68.14	67.66	67.90	452734
2019-11-14	67.65	68.02	67.19	67.50	298340
2019-11-15	67.64	67.64	66.69	66.95	1332619
2019-11-18	66.83	67.21	66.59	66.95	551155
2019-11-19	67.25	67.59	66.74	66.76	373747
2019-11-20	66.54	66.95	65.32	65.66	335761
2019-11-21	65.73	66.02	64.55	64.74	288844
2019-11-22	64.85	65.15	64.45	64.57	233955
2019-11-25	64.84	66.26	64.84	66.06	279090
2019-11-26	66.01	67.25	65.64	67.16	307774
2019-11-27	67.37	67.81	66.97	67.03	150115
2019-11-29	66.85	67.00	66.15	66.22	100296
2019-12-02	66.30	66.52	65.41	65.44	262183
2019-12-03	65.08	65.36	64.56	65.05	295430
2019-12-04	65.33	66.28	65.23	65.44	261793
2019-12-05	65.30	65.83	65.30	65.60	336629
2019-12-06	66.17	66.88	66.02	66.35	255098
2019-12-09	66.31	66.46	66.06	66.24	208380
2019-12-10	66.30	66.78	65.88	66.27	361274
2019-12-11	66.44	66.75	66.04	66.57	246356
2019-12-12	66.61	67.20	65.88	65.90	310242
2019-12-13	65.88	66.58	65.65	65.75	267758
2019-12-16	66.20	67.11	65.90	66.37	239746
2019-12-17	66.53	67.65	66.53	67.60	333868
2019-12-18	67.85	68.15	66.58	66.69	232915
2019-12-19	66.50	66.93	66.22	66.78	164527
2019-12-20	66.95	67.46	66.34	66.65	1150639
2019-12-23	66.94	67.10	65.34	65.53	169272
2019-12-24	65.63	65.81	65.28	65.35	79038
2019-12-26	65.47	65.52	64.73	64.95	125089
2019-12-27	64.98	65.04	64.71	64.80	132616
2019-12-30	64.93	65.13	64.37	64.81	223188
2019-12-31	64.82	65.58	64.75	65.19	204757
2020-01-02	65.45	65.49	64.45	65.44	258858
2020-01-03	64.96	65.98	64.75	65.82	191756
2020-01-06	65.42	66.81	65.22	66.56	245694
2020-01-07	66.27	66.45	65.56	65.76	212746
2020-01-08	65.70	66.45	65.46	66.15	235463
2020-01-09	66.31	67.05	65.78	66.85	166826
2020-01-10	66.81	66.97	66.02	66.21	171744
2020-01-13	66.15	66.56	65.91	66.21	174644
2020-01-14	66.07	66.60	65.80	66.51	155644
2020-01-15	66.32	67.20	66.13	66.75	207531
2020-01-16	67.20	68.02	67.12	67.99	188510
2020-01-17	68.37	68.62	67.53	68.25	184551
2020-01-21	68.01	68.39	67.67	68.21	161251
2020-01-22	68.27	68.60	67.97	68.06	151259
2020-01-23	67.77	67.77	66.32	66.60	327392
2020-01-24	66.67	66.76	65.83	66.09	311662
2020-01-27	65.35	66.78	65.29	66.32	296672
2020-01-28	66.62	66.92	66.13	66.38	207402
2020-01-29	66.42	67.24	65.78	65.81	222021
2020-01-30	65.41	67.24	65.16	67.22	208316
2020-01-31	70.00	70.89	66.09	66.25	384725
2020-02-03	66.76	67.90	66.67	67.03	351658
2020-02-04	67.63	68.39	67.25	67.86	208622
2020-02-05	68.52	68.52	67.27	67.39	175653
2020-02-06	67.65	68.57	67.65	68.08	186731
2020-02-07	68.01	68.64	67.85	68.35	230265
2020-02-10	67.79	68.90	67.76	68.79	194078
2020-02-11	68.85	69.71	68.85	69.40	247637
2020-02-12	69.65	69.65	68.68	68.83	291285
2020-02-13	68.45	69.93	68.40	69.92	209681
2020-02-14	69.85	70.32	69.55	69.98	230844
2020-02-18	69.69	69.75	67.91	68.07	371324
2020-02-19	68.16	68.20	66.98	67.06	158893
2020-02-20	66.82	66.94	65.27	66.18	160802
2020-02-21	66.12	66.44	65.30	66.18	215922
2020-02-24	64.75	65.88	64.57	65.08	245492
2020-02-25	64.97	65.24	63.09	63.42	241457
2020-02-26	63.65	64.52	62.80	63.01	150427
2020-02-27	62.19	62.31	59.54	59.58	219743
2020-02-28	57.95	58.93	54.79	55.78	778297
2020-03-02	56.07	58.50	55.81	57.95	521785
2020-03-03	57.87	58.55	56.40	56.86	509207
2020-03-04	57.60	59.40	57.29	59.09	241121
2020-03-05	57.64	58.14	54.52	55.74	270436
2020-03-06	54.67	56.45	54.12	55.72	368193
2020-03-09	54.39	54.39	49.70	50.96	428829
2020-03-10	52.49	54.41	51.18	54.31	465990
2020-03-11	52.67	53.02	50.77	51.80	633439
2020-03-12	49.03	49.03	45.05	47.21	694686
2020-03-13	49.65	51.45	46.93	51.45	466021
2020-03-16	37.05	47.23	37.05	41.31	840693
2020-03-17	42.18	47.43	39.20	47.29	769889
2020-03-18	44.27	47.30	41.70	46.34	631332
2020-03-19	45.54	49.91	43.36	48.16	762135
2020-03-20	48.08	49.63	46.14	46.42	756769
2020-03-23	46.72	46.72	43.13	45.72	554021
2020-03-24	47.93	51.26	44.88	50.74	703425
2020-03-25	50.06	51.72	46.87	47.28	500031
2020-03-26	47.40	50.06	47.00	48.78	399602
2020-03-27	47.11	50.69	46.60	48.86	475623
2020-03-30	49.45	51.36	47.43	51.10	300982
2020-03-31	50.56	50.95	49.05	49.70	524228
2020-04-01	47.71	49.06	47.28	48.52	396295
2020-04-02	47.75	50.32	47.00	48.38	280454
2020-04-03	47.64	48.58	46.14	46.97	229857
2020-04-06	48.71	49.74	47.31	48.60	365874
2020-04-07	50.01	50.88	47.08	47.83	355067
2020-04-08	48.66	50.42	47.40	49.43	490374
2020-04-09	50.87	52.86	50.19	52.72	335529
2020-04-13	52.29	53.12	50.78	51.86	295122
2020-04-14	52.88	53.88	52.41	53.44	314245
2020-04-15	51.63	51.81	49.46	49.48	292467
2020-04-16	49.29	50.18	48.16	49.98	368930
2020-04-17	51.78	52.28	50.02	51.12	336823
2020-04-20	50.09	51.00	49.73	50.29	212993
2020-04-21	48.80	49.75	48.43	49.27	234110
2020-04-22	50.31	50.31	48.67	48.83	191130
2020-04-23	49.02	49.70	48.11	48.19	269439
2020-04-24	48.27	48.84	47.37	48.32	251457
2020-04-27	48.82	51.13	48.55	50.57	328387
2020-04-28	51.65	52.30	50.35	50.89	386922
2020-04-29	52.45	53.59	51.06	52.72	366344
2020-04-30	51.63	51.92	49.79	50.13	492382
2020-05-01	48.77	49.34	47.18	47.48	306039
2020-05-04	46.91	47.99	46.14	47.99	296891
2020-05-05	48.92	50.21	48.13	48.87	315728
2020-05-06	46.86	47.16	45.09	45.22	630541
2020-05-07	45.86	47.33	45.40	46.17	388422
2020-05-08	47.23	48.18	46.60	48.15	329020
2020-05-11	47.55	48.46	46.86	47.51	449636
2020-05-12	47.68	47.88	45.23	45.27	343537
2020-05-13	44.60	44.77	42.35	42.90	314546
2020-05-14	42.75	44.39	42.14	44.24	465683
2020-05-15	43.84	46.65	43.13	46.52	618090
2020-05-18	48.88	51.12	48.84	50.96	556766
2020-05-19	51.31	51.44	49.19	49.20	444411
2020-05-20	50.05	51.05	49.56	50.68	270767
2020-05-21	50.69	52.13	50.66	52.00	421544
2020-05-22	52.40	52.72	51.41	52.39	327674
2020-05-26	54.35	55.19	52.71	52.98	344414
2020-05-27	54.51	55.12	53.86	54.98	309147
2020-05-28	55.77	55.77	52.61	53.13	325861
2020-05-29	52.41	52.97	51.83	52.45	343003
2020-06-01	52.87	52.87	51.64	52.14	264058
2020-06-02	53.00	54.31	52.22	53.45	215361
2020-06-03	54.53	56.43	54.20	54.97	251752
2020-06-04	54.22	54.65	53.80	54.49	267527
2020-06-05	57.18	58.49	56.34	57.47	321114
2020-06-08	58.21	58.56	57.35	57.96	242469
2020-06-09	56.80	57.46	56.15	56.42	238704
2020-06-10	56.06	56.06	54.59	54.77	249290
2020-06-11	52.43	53.33	50.21	50.28	336475
2020-06-12	52.48	52.50	48.81	50.24	328386
2020-06-15	48.39	52.38	48.07	52.00	299057
2020-06-16	54.16	54.27	51.95	52.53	214598
2020-06-17	52.76	52.76	51.42	51.72	218765
2020-06-18	51.13	52.88	51.00	52.05	233187
2020-06-19	52.66	52.66	50.96	51.39	485504
2020-06-22	50.92	51.76	50.32	51.27	162132
2020-06-23	52.24	52.70	51.28	51.84	268049
2020-06-24	51.44	51.44	49.70	50.52	254501
2020-06-25	50.18	51.69	49.89	51.67	183987
2020-06-26	51.07	51.21	49.91	50.05	830665
2020-06-29	50.95	52.66	50.35	52.41	294279
2020-06-30	52.14	53.17	52.09	52.74	229400
2020-07-01	52.69	53.15	51.56	51.59	226348
2020-07-02	52.79	53.15	51.25	51.56	188911
2020-07-06	52.80	52.82	51.35	51.93	193166
2020-07-07	51.36	52.03	51.10	51.43	309848
2020-07-08	51.41	52.40	51.33	52.37	232863
2020-07-09	52.03	52.56	51.14	51.33	377091
2020-07-10	51.56	53.44	51.45	53.29	173651
2020-07-13	53.94	54.29	52.84	53.33	199562
2020-07-14	53.23	54.45	52.78	54.31	201545
2020-07-15	55.65	57.17	55.65	56.13	315703
2020-07-16	55.68	58.07	54.62	57.02	370161
2020-07-17	56.95	56.98	55.99	56.31	268379
2020-07-20	56.25	56.55	55.83	56.09	292260
2020-07-21	56.53	57.61	55.76	56.04	313548
2020-07-22	55.64	56.72	55.54	56.60	254833
2020-07-23	56.40	57.94	56.40	57.55	195880
2020-07-24	57.70	57.92	56.37	57.79	221612
2020-07-27	57.55	57.93	56.59	57.51	306723
2020-07-28	57.45	57.61	56.54	56.86	169307
2020-07-29	57.09	58.42	56.39	58.20	278111
2020-07-30	56.86	57.15	54.36	55.35	587408
2020-07-31	54.98	55.29	53.62	54.34	518211
2020-08-03	54.43	55.46	53.89	54.98	321099
2020-08-04	55.19	55.19	54.24	54.77	381781
2020-08-05	55.42	55.64	54.63	54.79	304740
2020-08-06	54.58	55.51	54.51	55.22	203472
2020-08-07	54.78	56.83	54.68	56.81	262833
2020-08-10	57.09	57.39	56.22	56.35	292970
2020-08-11	57.26	57.71	56.60	57.04	241619
2020-08-12	57.85	57.85	56.13	56.43	169026
2020-08-13	55.94	56.18	55.39	55.85	162845
2020-08-14	55.38	55.74	54.78	55.32	290686
2020-08-17	55.04	56.35	54.65	54.97	218595
2020-08-18	55.22	56.71	54.92	56.64	345373
2020-08-19	56.52	56.92	55.61	55.90	190603
2020-08-20	55.26	56.11	55.26	55.78	191402
2020-08-21	55.48	56.84	55.48	56.76	832875
2020-08-24	57.38	57.38	56.67	57.31	168012
2020-08-25	57.88	58.36	57.42	58.16	274129
2020-08-26	58.24	58.58	57.66	57.86	190180
2020-08-27	58.07	59.81	58.07	59.17	183011
2020-08-28	59.71	59.92	58.76	59.86	213915
2020-08-31	59.60	60.18	59.21	59.81	312950
2020-09-01	59.39	60.27	58.73	60.12	228276
2020-09-02	59.95	61.38	59.95	60.91	170638
2020-09-03	61.17	62.16	59.65	60.17	200915
2020-09-04	61.25	61.25	59.07	59.43	205547
2020-09-08	58.95	59.09	57.19	58.34	281986
2020-09-09	58.81	59.42	58.20	58.62	288062
2020-09-10	58.99	60.68	56.07	56.21	318726
2020-09-11	56.39	56.39	54.64	54.85	310808
2020-09-14	55.13	55.32	54.03	54.31	282786
2020-09-15	54.44	55.00	52.95	53.06	303990
2020-09-16	53.22	54.12	52.83	53.61	309574
2020-09-17	53.06	53.07	52.11	52.56	300995
2020-09-18	53.08	53.29	50.64	51.01	893495
2020-09-21	49.86	50.29	48.04	49.55	346555
2020-09-22	49.78	50.40	49.20	49.81	327849
2020-09-23	49.60	50.40	48.63	48.64	337760
2020-09-24	48.73	50.18	48.13	49.61	248590
2020-09-25	49.22	49.50	48.66	49.20	226815
2020-09-28	49.77	50.56	49.77	49.99	196974
2020-09-29	49.99	50.67	49.72	50.55	387320
2020-09-30	50.55	51.65	50.55	51.49	321216
2020-10-01	51.54	52.04	50.49	52.01	298867
2020-10-02	51.24	52.36	50.61	52.33	226437
2020-10-05	52.90	53.59	52.26	53.52	202450
2020-10-06	54.21	54.48	52.85	52.87	211455
2020-10-07	53.42	53.85	52.87	53.63	162561
2020-10-08	53.61	54.46	52.82	53.54	178861
2020-10-09	53.81	54.62	53.16	53.69	148582
2020-10-12	53.64	55.54	53.53	55.47	216680
2020-10-13	55.02	55.02	52.45	52.80	274977
2020-10-14	52.63	54.62	52.29	52.37	149092
2020-10-15	51.74	53.02	51.37	52.82	136224
2020-10-16	52.65	53.03	52.05	52.50	228717
2020-10-19	52.24	52.77	50.81	50.92	159849
2020-10-20	50.99	52.10	50.67	51.64	211661
2020-10-21	51.77	54.43	51.61	54.23	248583
2020-10-22	54.54	56.27	53.57	55.95	335532
2020-10-23	56.39	56.91	55.68	56.33	238483
2020-10-26	55.59	55.70	54.75	55.67	242232
2020-10-27	55.53	55.87	53.89	54.04	186923
2020-10-28	53.09	53.96	52.62	52.85	380543
2020-10-29	52.46	55.16	52.21	53.92	491923
2020-10-30	53.86	54.59	51.46	52.06	542899
2020-11-02	52.72	54.04	52.52	53.59	457943
2020-11-03	54.77	54.83	53.66	54.32	769768
2020-11-04	53.33	54.79	52.88	53.95	208297
2020-11-05	54.01	55.14	52.56	55.03	148407
2020-11-06	55.22	55.76	54.30	55.27	226453
2020-11-09	59.76	61.38	58.31	58.41	291537
2020-11-10	59.81	61.50	59.22	61.26	239398
2020-11-11	61.43	61.43	60.20	60.77	172955
2020-11-12	59.66	60.48	57.62	58.75	198442
2020-11-13	59.22	61.02	59.03	60.62	216805
2020-11-16	61.81	63.56	61.74	63.56	281074
2020-11-17	62.70	63.61	61.65	63.13	253418
2020-11-18	63.19	63.73	62.29	62.37	246807
2020-11-19	61.78	61.78	60.23	61.34	235218
2020-11-20	60.54	62.01	60.54	61.93	295602
2020-11-23	62.73	64.16	61.51	62.57	243179
2020-11-24	63.40	65.09	62.74	64.90	292619
2020-11-25	64.64	65.10	63.26	64.50	173054
2020-11-27	64.37	64.37	63.33	63.78	103044
2020-11-30	63.08	63.47	61.68	61.82	299365
2020-12-01	62.80	63.42	62.35	63.18	247874
2020-12-02	63.16	64.39	62.38	64.20	211712
2020-12-03	65.17	65.17	63.12	63.80	212157
2020-12-04	64.38	65.37	64.38	65.30	190960
2020-12-07	65.01	65.79	63.88	64.38	131473
2020-12-08	63.81	65.78	62.25	65.67	226590
2020-12-09	65.81	66.27	64.90	65.90	222967
2020-12-10	65.15	66.29	64.69	66.10	167683
2020-12-11	65.25	66.44	65.09	65.76	188877
2020-12-14	66.82	67.03	65.37	66.13	263813
2020-12-15	66.92	68.17	66.42	68.16	166514
2020-12-16	68.42	68.96	67.77	68.51	226822
2020-12-17	66.63	69.05	66.63	68.51	177891
2020-12-18	68.70	69.35	67.62	68.02	764145
2020-12-21	67.59	68.01	65.11	66.70	286786
2020-12-22	66.59	67.01	65.70	66.45	190700
2020-12-23	66.94	67.46	65.73	66.72	149161
2020-12-24	66.76	67.18	65.86	66.85	83553
2020-12-28	67.08	67.49	66.48	67.13	116796
2020-12-29	67.45	67.45	65.78	66.16	107814
2020-12-30	66.40	67.15	66.09	66.84	96847
2020-12-31	66.65	67.25	66.43	66.98	153487
2021-01-04	67.03	67.40	64.77	65.02	252511
2021-01-05	65.00	66.02	64.95	65.52	205243
2021-01-06	66.56	70.38	66.56	69.90	308932
2021-01-07	70.06	70.38	69.45	70.28	304533
2021-01-08	70.32	70.36	68.24	69.27	176511
2021-01-11	68.41	69.63	68.41	69.07	82046
2021-01-12	69.40	70.59	68.50	70.27	112462
2021-01-13	69.95	70.74	68.63	68.75	171325
2021-01-14	69.18	69.75	67.83	68.34	175891
2021-01-15	67.63	68.40	66.91	67.91	210579
2021-01-19	68.65	68.75	67.72	68.49	278302
2021-01-20	68.51	69.44	67.80	68.94	201622
2021-01-21	69.00	69.98	67.48	67.50	165216
2021-01-22	66.62	67.13	65.91	66.95	186536
2021-01-25	66.48	68.23	66.05	68.15	252545
2021-01-26	68.60	68.60	67.01	67.71	157149
2021-01-27	66.05	67.22	65.32	66.91	305917
2021-01-28	68.09	68.09	66.01	67.17	302864
2021-01-29	68.17	68.17	64.94	64.98	317246
2021-02-01	65.68	66.04	63.93	64.96	266273
2021-02-02	65.75	65.83	64.32	64.78	305661
2021-02-03	64.48	65.25	63.01	63.60	256696
2021-02-04	63.94	65.05	62.81	64.50	253325
2021-02-05	64.71	65.15	63.88	64.72	307197
2021-02-08	64.66	65.95	64.36	65.79	328385
2021-02-09	65.31	66.89	65.00	66.04	317429
2021-02-10	66.04	66.78	65.66	66.40	310828
2021-02-11	66.00	68.85	65.50	68.75	306287
2021-02-12	68.22	68.84	66.68	67.72	164328
2021-02-16	68.08	68.08	65.81	66.03	159934
2021-02-17	65.66	67.57	65.66	67.30	231985
2021-02-18	66.94	67.62	66.22	67.04	165871
2021-02-19	67.22	67.93	66.72	67.17	157705
2021-02-22	67.00	68.47	66.97	68.39	255759
2021-02-23	68.49	69.84	67.51	68.15	221671
2021-02-24	68.74	69.73	67.67	69.54	246683
2021-02-25	69.75	70.46	67.09	68.05	442509
2021-02-26	67.26	68.94	67.22	67.83	286702
2021-03-01	69.00	70.59	68.27	70.13	183736
2021-03-02	69.82	70.48	68.54	68.64	200081
2021-03-03	68.51	70.30	68.33	69.16	149530
2021-03-04	69.33	70.42	67.96	68.39	202334
2021-03-05	69.43	71.32	67.15	71.24	269260
2021-03-08	71.68	75.10	71.08	74.54	326521
2021-03-09	74.34	75.23	72.38	73.98	439170
2021-03-10	73.91	77.01	73.63	75.66	251384
2021-03-11	75.53	76.17	74.72	75.97	261728
2021-03-12	76.45	77.12	75.36	75.97	317421
2021-03-15	76.46	77.38	74.48	77.25	221946
2021-03-16	76.77	76.92	75.63	76.85	142228
2021-03-17	77.07	77.45	75.61	77.36	210475
2021-03-18	77.30	77.84	75.75	75.90	229293
2021-03-19	75.84	75.84	72.85	73.73	734406
2021-03-22	73.28	74.04	72.05	72.15	226123
2021-03-23	71.41	72.76	71.41	71.89	329575
2021-03-24	72.62	74.02	72.01	72.05	264365
2021-03-25	72.08	73.90	70.70	73.46	222293
2021-03-26	74.25	74.67	72.68	74.42	247678
2021-03-29	74.01	75.30	73.06	73.17	329263
2021-03-30	73.46	74.87	73.08	73.30	182450
2021-03-31	73.10	73.94	71.75	72.54	155575
2021-04-01	72.49	73.62	72.00	73.33	120933
2021-04-05	74.01	74.21	72.81	73.85	154484
2021-04-06	73.87	75.07	73.13	74.61	145707
2021-04-07	74.74	75.12	73.54	74.54	206068
2021-04-08	74.40	74.92	73.68	74.80	167909
2021-04-09	74.95	75.77	74.30	75.51	222825
2021-04-12	75.33	75.96	74.60	75.95	261090
2021-04-13	75.99	76.36	74.96	75.09	153621
2021-04-14	74.80	76.62	74.80	76.10	103637
2021-04-15	76.48	77.82	75.59	76.37	131909
2021-04-16	77.59	77.72	75.76	77.49	334980
2021-04-19	77.34	77.61	76.43	77.00	164175
2021-04-20	76.57	77.16	76.08	76.28	144568
2021-04-21	76.16	77.53	75.96	77.45	184383
2021-04-22	77.19	77.19	75.72	75.87	172324
2021-04-23	76.02	77.42	75.97	76.77	205519
2021-04-26	77.03	77.84	76.65	77.00	213525
2021-04-27	76.76	77.77	76.19	76.62	140967
2021-04-28	76.85	76.85	75.00	75.38	188250
2021-04-29	76.25	78.99	75.30	77.01	278944
2021-04-30	76.33	77.10	75.45	76.14	298294
2021-05-03	76.98	77.64	75.78	77.17	216433
2021-05-04	76.97	77.59	75.91	75.96	246466
2021-05-05	76.06	76.06	73.94	75.47	253959
2021-05-06	75.79	76.96	75.38	76.96	174043
2021-05-07	76.41	77.62	76.21	77.43	156236
2021-05-10	77.75	78.00	76.39	76.75	258266
2021-05-11	75.77	76.43	75.48	75.96	258830
2021-05-12	75.89	76.13	73.42	73.50	148261
2021-05-13	73.25	76.72	73.21	76.13	224070
2021-05-14	76.35	76.75	76.13	76.60	144706
2021-05-17	76.20	76.84	75.38	76.69	172228
2021-05-18	76.49	77.02	75.74	76.00	265998
2021-05-19	75.11	75.75	74.72	75.70	154390
2021-05-20	75.44	76.75	75.31	76.53	163929
2021-05-21	77.00	77.85	76.54	77.52	323789
2021-05-24	77.69	77.94	76.58	77.26	258204
2021-05-25	77.23	77.98	75.52	75.52	372192
2021-05-26	75.98	76.68	75.12	75.15	177701
2021-05-27	75.79	76.30	75.10	75.47	291619
2021-05-28	75.97	76.04	74.51	75.27	194360
2021-06-01	75.81	76.11	75.10	75.92	156226
2021-06-02	76.46	76.46	75.57	75.95	212350
2021-06-03	75.73	76.48	75.06	76.25	215492
2021-06-04	76.13	76.49	75.50	76.26	146438
2021-06-07	76.25	76.25	75.26	75.43	181704
2021-06-08	75.23	76.71	74.82	76.51	161201
2021-06-09	76.36	76.71	74.83	74.95	118315
2021-06-10	75.44	75.80	74.70	75.53	218082
2021-06-11	75.98	77.12	75.89	77.11	271241
2021-06-14	75.69	77.00	75.55	76.48	167210
2021-06-15	76.50	78.31	75.96	77.56	217403
2021-06-16	77.29	77.99	76.99	77.17	334421
2021-06-17	77.35	78.50	75.71	76.27	233586
2021-06-18	75.50	76.36	73.90	74.47	550913
2021-06-21	74.98	77.08	74.49	77.01	194100
2021-06-22	76.99	77.86	76.10	77.64	221718
2021-06-23	77.53	78.54	77.20	77.92	240888
2021-06-24	77.67	79.00	77.50	78.99	149619
2021-06-25	79.18	80.40	79.08	79.85	845332
2021-06-28	79.81	80.35	78.87	79.63	345585
2021-06-29	79.70	81.17	79.65	81.04	284096
2021-06-30	80.89	81.69	80.75	81.15	346450
2021-07-01	81.29	82.58	80.86	82.01	192760
2021-07-02	82.01	82.07	80.81	80.90	148220
2021-07-06	80.56	81.19	78.15	79.19	196880
2021-07-07	78.69	80.56	78.60	80.09	170117
2021-07-08	78.79	80.08	77.92	78.15	167457
2021-07-09	79.23	79.80	78.84	79.53	288549
2021-07-12	79.13	79.54	78.48	79.11	232797
2021-07-13	78.74	79.41	77.46	77.67	132764
2021-07-14	77.21	77.83	76.91	77.42	153382
2021-07-15	77.11	78.19	76.52	78.17	113140
2021-07-16	78.82	79.10	78.14	78.56	161510
2021-07-19	77.39	78.25	75.55	76.12	191468
2021-07-20	76.25	79.73	76.25	78.19	317293
2021-07-21	78.74	79.79	78.26	78.41	133256
2021-07-22	77.97	78.04	76.85	76.97	113810
2021-07-23	77.43	78.17	76.96	77.94	79639
2021-07-26	78.05	78.88	77.92	78.30	67208
2021-07-27	77.66	78.96	77.41	78.65	110276
2021-07-28	79.06	79.26	77.19	78.56	171715
2021-07-29	79.80	80.65	78.64	80.20	107047
2021-07-30	80.19	81.69	80.19	81.35	197258
2021-08-02	81.86	82.83	80.67	80.80	119697
2021-08-03	80.74	82.45	79.95	80.73	149482
2021-08-04	79.85	80.70	78.78	79.35	123194
2021-08-05	79.89	81.04	79.82	80.95	84178
2021-08-06	81.78	82.88	81.22	82.80	114146
2021-08-09	82.75	83.37	81.89	83.28	121295
2021-08-10	83.11	84.02	82.94	83.62	89563
2021-08-11	83.80	84.45	83.25	84.36	94212
2021-08-12	84.61	84.64	83.49	83.89	84566
2021-08-13	83.84	83.99	83.23	83.70	79025
2021-08-16	83.23	84.31	82.30	84.14	53898
2021-08-17	84.26	84.84	83.55	84.74	113814
2021-08-18	84.31	84.62	83.57	83.70	110353
2021-08-19	83.21	84.95	82.54	84.40	127779
2021-08-20	84.25	86.07	83.79	85.18	138539
2021-08-23	85.41	86.25	84.75	84.83	118606
2021-08-24	85.12	85.43	83.96	84.36	89336
2021-08-25	84.25	85.08	84.04	84.09	64345
2021-08-26	84.00	84.58	82.84	82.93	87484
2021-08-27	82.95	84.82	82.95	84.69	219225
2021-08-30	84.99	85.37	83.79	84.02	129616
2021-08-31	83.75	84.42	79.37	83.57	145588
2021-09-01	83.85	84.62	83.06	84.04	175425
2021-09-02	84.44	85.27	82.97	83.32	154022
2021-09-03	82.99	83.74	82.65	83.37	201405
2021-09-07	83.46	83.74	81.62	81.82	134836
2021-09-08	81.75	82.30	81.29	82.14	231721
2021-09-09	82.08	83.16	81.14	81.30	118167
2021-09-10	81.37	81.59	80.13	80.35	136803
2021-09-13	80.86	81.13	79.59	80.23	110208
2021-09-14	80.61	80.66	78.72	79.18	199936
2021-09-15	79.09	79.22	77.95	78.50	164914
2021-09-16	78.74	79.08	77.11	77.73	140916
2021-09-17	78.02	78.46	77.20	77.38	727011
2021-09-20	76.08	77.20	74.60	75.81	235562
2021-09-21	76.64	77.29	75.25	75.57	143514
2021-09-22	76.19	77.70	75.62	77.01	168168
2021-09-23	77.21	78.88	77.21	78.14	188604
2021-09-24	78.00	79.26	78.00	79.04	129317
2021-09-27	79.53	80.28	78.76	79.45	259192
2021-09-28	79.60	80.97	76.01	76.77	177185
2021-09-29	76.82	77.48	76.17	77.05	117408
2021-09-30	77.57	78.25	75.39	75.53	155799
2021-10-01	75.87	76.97	74.31	76.03	196095
2021-10-04	75.85	76.43	74.65	74.86	173469
2021-10-05	75.03	77.20	74.29	76.96	236246
2021-10-06	76.52	77.66	75.66	77.52	123478
2021-10-07	78.29	79.71	78.05	79.09	132045
2021-10-08	79.25	79.54	78.05	78.19	100391
2021-10-11	78.25	78.78	76.12	76.15	143272
2021-10-12	76.16	77.71	74.66	77.33	130902
2021-10-13	77.26	77.76	76.35	77.35	96388
2021-10-14	77.72	78.42	77.42	78.10	111868
2021-10-15	79.29	80.45	77.88	78.58	223946
2021-10-18	78.16	79.25	77.30	77.44	112342
2021-10-19	78.44	79.69	76.91	77.09	144962
2021-10-20	76.81	78.95	76.21	77.98	112267
2021-10-21	77.86	78.63	77.77	78.52	113925
2021-10-22	78.49	79.41	77.91	78.59	83327
2021-10-25	78.80	80.32	77.97	79.87	135312
2021-10-26	80.22	81.21	79.22	80.46	149916
2021-10-27	80.27	80.49	77.44	77.97	156431
2021-10-28	78.04	79.11	75.58	77.07	293347
2021-10-29	77.43	79.21	77.43	78.37	273765
2021-11-01	78.52	78.61	74.58	77.93	246672
2021-11-02	78.55	79.61	77.85	79.27	149305
2021-11-03	78.70	81.71	78.70	80.54	174019
2021-11-04	80.38	80.73	78.67	79.18	100776
2021-11-05	79.93	81.76	79.93	81.46	172039
2021-11-08	81.49	81.92	79.84	80.20	159533
2021-11-09	80.04	81.11	79.33	79.81	134772
2021-11-10	79.98	80.28	79.53	79.73	137700
2021-11-11	79.67	80.61	79.30	79.93	96751
2021-11-12	79.66	91.46	79.29	79.98	113571
2021-11-15	80.29	80.49	79.59	79.98	95764
2021-11-16	80.00	80.67	79.30	79.59	163579
2021-11-17	79.60	79.60	77.88	78.95	131418
2021-11-18	78.97	79.13	77.87	78.89	178223
2021-11-19	78.55	78.95	77.82	78.15	420275
2021-11-22	78.56	81.35	77.04	80.36	159214
2021-11-23	80.47	82.22	80.39	82.10	133627
2021-11-24	81.64	82.35	81.34	81.72	123795
2021-11-26	79.18	80.57	77.10	78.09	195552
2021-11-29	79.37	81.91	77.06	77.15	146583
2021-11-30	76.02	78.14	74.89	75.54	290795
2021-12-01	76.95	78.08	74.65	74.79	156517
2021-12-02	75.25	79.47	74.86	78.00	203966
2021-12-03	77.95	78.21	75.88	76.81	200408
2021-12-06	77.97	79.98	77.50	79.34	193078
2021-12-07	79.92	80.86	79.51	80.50	129486
2021-12-08	80.27	80.82	79.57	80.55	135237
2021-12-09	79.76	81.84	79.31	81.50	231108
2021-12-10	82.00	82.98	80.02	81.97	146957
2021-12-13	81.49	83.15	80.74	82.31	198155
2021-12-14	82.10	84.20	81.51	82.49	229145
2021-12-15	82.63	83.46	81.78	83.21	225281
2021-12-16	83.72	84.43	82.13	82.88	188495
2021-12-17	82.77	83.18	81.00	81.17	539780
2021-12-20	79.82	80.15	77.95	78.83	248448
2021-12-21	79.67	81.09	79.67	80.68	184083
2021-12-22	80.70	80.70	79.32	79.89	149918
2021-12-23	80.26	80.46	79.57	79.59	109231
2021-12-27	79.79	80.79	78.92	80.77	171745
2021-12-28	80.86	82.37	80.86	81.81	133264
2021-12-29	82.02	82.28	81.19	81.95	216074
2021-12-30	82.04	82.77	81.20	81.29	118970
2021-12-31	81.28	82.63	81.28	81.94	115072
2022-01-03	82.34	82.52	80.24	80.42	259339
2022-01-04	80.99	81.60	79.57	79.75	406535
2022-01-05	79.74	80.45	77.53	77.62	310943
2022-01-06	78.15	79.38	77.70	79.13	277104
2022-01-07	79.00	79.99	78.58	79.52	198069
2022-01-10	79.58	80.21	78.75	79.68	174170
2022-01-11	79.93	80.37	78.14	80.15	144616
2022-01-12	80.10	80.67	78.70	79.57	204272
2022-01-13	79.94	81.08	79.94	80.25	104069
2022-01-14	79.60	79.76	78.41	79.08	198138
2022-01-18	78.94	79.00	76.42	76.66	206587
2022-01-19	77.26	77.90	76.02	76.87	218974
2022-01-20	77.16	79.38	76.31	77.19	268607
2022-01-21	76.64	78.68	76.56	77.07	286949
2022-01-24	76.22	79.69	75.78	79.57	293041
2022-01-25	78.54	79.70	76.38	78.01	311791
2022-01-26	78.22	79.35	76.23	77.16	289669
2022-01-27	77.59	79.09	75.86	76.41	228739
2022-01-28	76.28	78.27	75.65	78.27	219642
2022-01-31	77.37	79.58	76.63	78.90	301223
2022-02-01	78.60	80.04	77.63	79.73	232305
2022-02-02	79.38	80.19	78.84	79.62	221317
2022-02-03	79.60	80.26	78.94	79.30	274919
2022-02-04	77.66	78.94	76.11	76.56	295934
2022-02-07	76.96	78.12	76.71	77.20	227221
2022-02-08	77.42	80.52	77.03	80.20	267006
2022-02-09	80.01	80.38	78.25	78.99	292667
2022-02-10	78.28	79.56	77.68	78.04	237073
2022-02-11	77.74	78.36	76.07	76.66	197526
2022-02-14	76.93	77.13	75.43	75.95	186628
2022-02-15	76.05	77.73	75.85	77.56	231893
2022-02-16	77.18	78.59	77.18	78.32	281520
2022-02-17	77.45	78.01	76.39	76.55	273734
2022-02-18	76.37	79.00	76.37	78.59	202454
2022-02-22	78.21	79.00	77.90	78.40	191708
2022-02-23	78.80	79.51	77.84	78.04	237525
2022-02-24	76.14	79.20	76.00	79.12	412307
2022-02-25	79.21	84.38	78.94	83.71	543229
2022-02-28	82.60	84.00	82.56	83.19	357363
2022-03-01	82.88	83.40	81.86	82.53	522225
2022-03-02	82.70	84.52	82.63	82.77	256068
2022-03-03	82.92	83.65	82.64	83.26	150412
2022-03-04	82.50	84.41	82.02	83.52	200357
2022-03-07	83.37	83.44	82.48	82.70	293389
2022-03-08	82.75	84.62	82.17	82.50	261181
2022-03-09	84.14	84.38	81.90	82.05	223205
2022-03-10	81.08	82.87	80.78	82.68	168583
2022-03-11	82.90	84.51	82.56	83.26	167775
2022-03-14	83.96	85.47	82.98	85.30	135819
2022-03-15	85.64	85.95	84.64	85.41	276846
2022-03-16	85.81	86.32	83.82	85.24	181131
2022-03-17	84.79	86.55	83.86	86.41	144671
2022-03-18	86.72	87.07	83.87	86.20	374449
2022-03-21	86.39	87.83	86.39	87.53	173388
2022-03-22	87.85	89.16	87.73	87.99	214560
2022-03-23	87.61	88.36	87.21	87.60	148782
2022-03-24	87.63	88.85	87.31	88.83	129902
2022-03-25	89.13	90.56	88.86	90.38	224843
2022-03-28	89.88	91.10	89.71	90.74	215695
2022-03-29	90.97	91.63	90.36	90.62	282372
2022-03-30	91.06	91.33	90.52	91.21	271987
2022-03-31	90.94	92.13	89.32	89.36	257938
2022-04-01	89.89	92.11	89.27	91.69	340618
2022-04-04	91.40	91.40	88.36	88.62	205425
2022-04-05	88.51	89.62	88.22	88.34	213615
2022-04-06	88.12	89.19	87.29	88.05	190485
2022-04-07	87.85	89.11	86.85	88.15	184584
2022-04-08	88.56	89.00	87.15	87.48	164211
2022-04-11	87.49	94.35	86.15	86.80	196206
2022-04-12	87.04	88.09	86.11	86.30	207341
2022-04-13	86.17	89.59	85.12	86.91	318335
2022-04-14	86.89	88.00	85.60	85.79	250402
2022-04-18	85.77	86.51	85.33	86.40	203500
2022-04-19	86.76	87.65	86.07	86.36	292532
2022-04-20	87.08	87.59	85.38	85.76	470506
2022-04-21	86.64	87.33	84.95	85.46	417722
2022-04-22	85.16	85.77	83.27	83.47	265537
2022-04-25	83.28	84.62	81.80	84.55	254068
2022-04-26	83.87	85.06	83.56	83.70	227067
2022-04-27	83.99	85.88	83.99	85.16	339156
2022-04-28	85.06	85.73	83.78	84.88	178373
2022-04-29	84.42	84.85	82.14	82.36	316802
2022-05-02	82.74	84.61	81.53	83.53	390008
2022-05-03	83.49	85.10	83.05	83.94	210110
2022-05-04	83.94	86.04	82.61	85.53	360242
2022-05-05	81.00	82.50	79.04	80.08	421602
2022-05-06	79.48	81.72	79.48	81.11	399385
2022-05-09	80.30	81.10	79.36	79.80	290026
2022-05-10	80.21	80.73	76.77	77.15	344831
2022-05-11	77.67	78.18	75.50	75.72	326037
2022-05-12	75.93	76.80	74.90	76.75	285199
2022-05-13	76.75	77.43	75.49	76.29	224358
2022-05-16	75.90	76.75	75.36	76.12	141185
2022-05-17	76.98	77.91	76.75	77.82	211777
2022-05-18	76.95	77.69	76.41	77.01	228374
2022-05-19	76.23	77.06	75.07	76.35	311571
2022-05-20	76.89	76.89	75.32	76.10	293291
2022-05-23	76.97	77.57	75.62	76.28	224163
2022-05-24	75.92	77.26	75.18	77.13	207239
2022-05-25	76.57	77.55	76.27	76.96	177788
2022-05-26	77.55	77.87	76.82	77.30	213949
2022-05-27	77.80	78.56	77.18	78.34	162941
2022-05-31	77.51	79.53	77.01	79.30	360540
2022-06-01	79.30	79.30	76.95	77.94	216287
2022-06-02	78.04	80.68	77.15	80.50	258215
2022-06-03	80.38	80.50	77.96	78.42	224678
2022-06-06	79.05	79.64	78.57	79.04	174591
2022-06-07	78.66	79.71	78.19	79.68	154488
2022-06-08	79.36	79.36	77.36	77.84	142055
2022-06-09	77.95	78.25	75.94	76.07	174795
2022-06-10	75.03	76.54	74.97	76.21	199415
2022-06-13	74.91	77.00	74.81	76.15	282290
2022-06-14	76.15	77.80	75.71	77.72	351543
2022-06-15	78.35	78.76	76.98	77.52	483789
2022-06-16	76.15	76.63	75.30	75.86	299490
2022-06-17	76.44	78.83	76.44	77.85	742529
2022-06-21	78.30	79.10	76.54	78.58	327725
2022-06-22	78.21	79.58	77.72	79.45	351543
2022-06-23	79.40	79.97	78.27	79.25	354192
2022-06-24	79.77	83.09	79.66	82.61	566247
2022-06-27	83.56	84.43	82.84	83.54	337312
2022-06-28	84.17	85.94	84.17	85.11	539204
2022-06-29	84.87	86.17	84.67	85.21	593297
2022-06-30	84.44	87.01	83.89	86.94	435726
2022-07-01	86.35	87.84	86.07	87.46	409669
2022-07-05	86.36	87.04	84.89	86.70	396861
2022-07-06	86.36	87.23	85.39	86.80	572431
2022-07-07	87.44	88.80	87.11	87.82	478550
2022-07-08	87.75	89.04	87.27	88.05	337891
2022-07-11	87.84	88.51	86.73	87.77	290373
2022-07-12	87.55	88.39	86.76	87.05	346331
2022-07-13	86.36	88.60	86.36	87.25	353184
2022-07-14	85.85	87.25	80.97	81.32	740697
2022-07-15	82.35	83.58	81.74	82.49	510346
2022-07-18	82.91	82.93	79.60	79.73	338791
2022-07-19	80.20	80.86	79.90	80.82	343064
2022-07-20	80.58	81.48	80.00	80.83	228428
2022-07-21	80.45	81.69	79.71	81.63	221357
2022-07-22	81.87	82.34	80.30	81.14	183345
2022-07-25	81.60	83.08	81.35	82.63	221440
2022-07-26	82.83	83.71	82.83	83.44	213530
2022-07-27	83.37	84.62	82.21	82.89	241989
2022-07-28	83.17	83.18	78.83	78.92	487263
2022-07-29	79.04	79.12	77.69	77.86	641246
2022-08-01	77.94	78.08	75.91	77.06	557131
2022-08-02	77.25	77.28	75.45	75.54	376085
2022-08-03	75.50	76.00	73.61	75.67	839983
2022-08-04	73.40	76.22	66.81	75.70	649078
2022-08-05	75.63	77.81	75.18	77.61	303895
2022-08-08	77.70	78.55	77.31	77.45	243237
2022-08-09	77.53	78.62	77.51	78.45	245419
2022-08-10	79.06	79.54	78.88	79.10	183678
2022-08-11	79.57	80.58	79.33	80.44	207474
2022-08-12	80.77	81.86	80.20	81.66	189634
2022-08-15	81.53	83.12	80.88	82.74	184759
2022-08-16	82.74	83.86	82.39	83.23	288699
2022-08-17	82.73	83.37	82.50	83.11	147343
2022-08-18	83.35	83.59	82.16	82.86	127352
2022-08-19	82.93	83.47	82.20	82.98	344752
2022-08-22	82.65	82.65	80.04	80.55	326075
2022-08-23	80.72	81.48	79.56	79.75	172765
2022-08-24	79.22	80.24	79.07	79.94	165927
2022-08-25	79.75	81.58	79.71	81.55	145849
2022-08-26	81.78	81.78	80.52	80.80	168126
2022-08-29	80.24	80.65	79.25	80.27	136514
2022-08-30	80.13	80.64	77.96	79.44	150723
2022-08-31	79.71	79.97	78.77	79.42	187346
2022-09-01	79.32	80.38	79.09	79.70	283897
2022-09-02	80.12	81.23	78.62	79.15	176187
2022-09-06	79.30	80.24	78.92	79.49	151731
2022-09-07	79.49	81.51	79.49	81.44	187720
2022-09-08	80.91	82.42	80.77	82.30	268469
2022-09-09	82.35	83.10	81.09	82.31	194021
2022-09-12	82.78	83.20	81.93	82.15	223231
2022-09-13	81.36	82.30	80.70	81.14	237638
2022-09-14	81.27	81.39	79.65	81.24	229075
2022-09-15	80.92	82.45	80.43	81.86	278417
2022-09-16	81.88	81.92	80.51	81.39	455311
2022-09-19	80.85	82.83	80.62	82.52	199344
2022-09-20	82.49	82.81	80.67	82.49	370386
2022-09-21	82.91	84.19	82.24	82.60	377858
2022-09-22	82.73	82.94	80.30	81.17	297159
2022-09-23	80.94	81.63	80.08	80.97	307298
2022-09-26	80.36	80.77	78.89	79.55	257455
2022-09-27	79.75	80.94	79.54	80.73	387053
2022-09-28	81.03	82.64	80.31	82.45	415097
2022-09-29	82.13	82.99	79.68	82.24	409209
2022-09-30	81.95	82.81	81.13	81.40	484877
2022-10-03	81.71	83.83	80.86	83.44	338326
2022-10-04	83.73	86.24	83.63	85.60	512675
2022-10-05	84.94	86.00	84.52	84.66	313466
2022-10-06	84.16	85.42	84.04	85.31	227284
2022-10-07	85.09	85.20	83.70	84.30	267554
2022-10-10	84.54	86.60	84.54	86.31	225787
2022-10-11	86.37	87.67	84.94	86.85	295355
2022-10-12	86.99	87.73	85.89	86.16	311700
2022-10-13	85.53	89.37	85.07	88.80	338202
2022-10-14	89.40	89.75	88.47	89.46	345873
2022-10-17	89.78	90.42	88.19	88.76	406749
2022-10-18	89.81	91.00	89.21	90.35	286730
2022-10-19	89.63	92.05	89.63	91.95	191295
2022-10-20	91.45	91.75	88.45	89.24	305268
2022-10-21	89.80	92.51	89.13	92.00	242968
2022-10-24	92.11	93.69	92.11	93.45	185470
2022-10-25	93.07	93.66	92.15	93.13	228112
2022-10-26	93.80	93.94	92.88	93.26	229819
2022-10-27	93.99	95.75	93.56	94.50	227763
2022-10-28	95.03	97.78	94.35	97.06	318836
2022-10-31	96.39	98.14	96.10	98.08	285346
2022-11-01	98.71	98.80	95.10	95.52	402722
2022-11-02	95.40	97.27	94.97	95.32	469491
2022-11-03	90.65	95.07	86.61	93.50	552301
2022-11-04	93.70	95.67	91.89	93.17	312802
2022-11-07	92.64	93.10	91.77	92.43	313204
2022-11-08	92.05	93.88	92.05	92.97	192973
2022-11-09	92.81	94.20	91.30	91.56	238976
2022-11-10	93.74	94.68	92.36	93.60	294852
2022-11-11	92.76	93.84	91.24	91.33	325008
2022-11-14	91.66	94.37	90.52	93.11	350842
2022-11-15	93.43	93.92	90.27	91.66	288028
2022-11-16	92.02	92.22	90.90	91.62	214094
2022-11-17	91.36	92.34	90.11	92.15	183355
2022-11-18	93.51	94.26	92.60	93.01	320329
2022-11-21	93.18	94.56	92.33	92.47	192706
2022-11-22	93.38	94.59	93.32	93.99	217895
2022-11-23	94.00	94.68	93.34	94.49	145562
2022-11-25	94.70	95.67	94.32	95.38	91941
2022-11-28	94.71	95.90	94.71	95.63	217332
2022-11-29	95.26	95.88	91.85	94.71	167358
2022-11-30	94.44	96.18	93.44	96.12	309342
2022-12-01	96.12	97.36	94.31	94.42	321490
2022-12-02	93.94	95.62	93.49	95.08	336730
2022-12-05	94.40	94.40	91.50	92.61	310055
2022-12-06	92.45	92.74	91.29	92.02	323750
2022-12-07	91.72	92.47	90.39	90.56	246992
2022-12-08	90.39	91.60	89.88	91.00	351648
2022-12-09	90.78	91.43	89.00	90.11	310536
2022-12-12	89.86	90.57	88.97	90.18	245009
2022-12-13	91.34	91.46	88.81	89.03	261187
2022-12-14	89.43	89.66	88.12	88.77	297691
2022-12-15	88.27	88.30	85.73	86.08	381951
2022-12-16	85.48	86.68	84.47	86.50	1490802
2022-12-19	86.61	88.07	85.98	87.93	254704
2022-12-20	88.40	89.98	87.43	89.74	295499
2022-12-21	90.21	92.24	90.21	91.80	306530
2022-12-22	91.53	91.53	90.09	90.25	241399
2022-12-23	90.41	91.24	90.00	90.85	141577
2022-12-27	91.03	91.62	90.32	90.84	116534
2022-12-28	91.25	92.11	89.09	89.13	151272
2022-12-29	89.53	91.04	89.15	90.34	177701
2022-12-30	89.80	90.69	87.97	88.61	145649
2023-01-03	88.97	89.78	88.03	89.67	175878
2023-01-04	89.82	90.61	89.52	89.63	154632
2023-01-05	89.16	89.78	88.46	89.23	162937
2023-01-06	90.18	92.30	87.83	91.87	204277
2023-01-09	91.67	92.39	89.67	90.06	213086
2023-01-10	90.14	92.64	89.07	92.42	250989
2023-01-11	92.40	93.31	91.56	92.53	240604
2023-01-12	92.53	94.00	91.50	93.46	218879
2023-01-13	93.35	95.84	92.54	95.43	213850
2023-01-17	95.59	95.87	92.15	92.44	262415
2023-01-18	92.14	93.17	91.10	91.44	231169
2023-01-19	90.68	91.41	89.11	89.75	226455
2023-01-20	90.84	90.97	87.66	90.16	369963
2023-01-23	90.27	92.26	90.01	91.81	275473
2023-01-24	92.50	96.00	91.10	92.65	259735
2023-01-25	92.45	93.69	91.63	93.51	119671
2023-01-26	93.73	94.85	93.39	94.82	109577
2023-01-27	94.42	95.13	92.61	92.79	137250
2023-01-30	92.68	94.03	92.18	93.60	171629
2023-01-31	94.08	95.03	93.43	95.00	232391
2023-02-01	94.40	94.84	92.80	93.69	201801
2023-02-02	93.69	94.98	91.50	94.72	424804
2023-02-03	94.62	102.78	93.41	100.90	654828
2023-02-06	100.65	101.83	99.23	101.42	440447
2023-02-07	100.86	103.54	98.82	102.85	322598
2023-02-08	101.42	102.93	101.08	101.55	266585
2023-02-09	102.22	102.56	99.85	100.01	224614
2023-02-10	100.10	100.16	99.55	99.96	212461
2023-02-13	100.24	101.44	99.68	100.90	284855
2023-02-14	100.86	101.60	100.23	100.25	201148
2023-02-15	99.96	101.57	99.96	101.43	293257
2023-02-16	100.79	102.18	99.90	101.79	302611
2023-02-17	102.18	103.61	100.76	102.31	279439
2023-02-21	101.81	102.18	100.24	100.42	247162
2023-02-22	100.13	100.85	99.63	100.37	207866
2023-02-23	100.17	101.46	98.75	99.94	141496
2023-02-24	99.45	100.00	98.74	99.24	296239
2023-02-27	99.84	101.67	99.35	99.90	339169
2023-02-28	99.88	103.11	99.88	101.53	385209
2023-03-01	101.05	102.69	100.28	102.55	457276
2023-03-02	102.12	102.50	99.20	100.23	327828
2023-03-03	100.00	100.58	99.08	99.97	233508
2023-03-06	99.82	100.69	99.28	100.39	238941
2023-03-07	100.18	100.78	97.81	98.34	174880
2023-03-08	98.77	99.12	97.27	97.83	201068
2023-03-09	98.02	98.02	95.35	95.72	181459
2023-03-10	94.83	95.85	94.10	94.66	284242
2023-03-13	92.88	94.08	92.04	92.22	241421
2023-03-14	94.97	95.83	92.95	94.99	520007
2023-03-15	92.01	93.55	90.40	92.30	370685
2023-03-16	91.50	95.13	91.33	93.47	346034
2023-03-17	92.93	93.47	88.60	89.68	898967
2023-03-20	90.56	93.63	90.56	92.59	303038
2023-03-21	94.31	95.55	94.15	94.64	302117
2023-03-22	94.53	94.64	92.11	92.21	227984
2023-03-23	91.85	92.32	90.60	91.70	281973
2023-03-24	90.68	92.75	90.26	92.64	199668
2023-03-27	93.86	94.77	92.14	93.22	193838
2023-03-28	92.73	93.73	91.93	92.70	261370
2023-03-29	93.60	94.07	92.73	94.06	397899
2023-03-30	94.62	95.19	93.91	94.44	151339
2023-03-31	95.07	95.84	94.75	95.33	314251
2023-04-03	95.50	96.94	94.80	95.57	242755
2023-04-04	95.34	96.31	93.47	95.01	202679
2023-04-05	94.19	95.74	94.19	95.04	194107
2023-04-06	95.61	96.45	93.28	96.05	153856
2023-04-10	95.58	96.92	95.58	96.77	156670
2023-04-11	97.06	97.36	96.12	96.34	164221
2023-04-12	96.29	97.07	95.94	96.23	154080
2023-04-13	96.03	96.70	94.47	96.65	200635
2023-04-14	97.13	97.13	93.97	94.79	234160
2023-04-17	94.97	96.74	93.73	96.68	179355
2023-04-18	97.07	97.09	95.36	95.86	174110
2023-04-19	96.01	97.68	96.01	97.10	195575
2023-04-20	96.89	97.71	95.97	97.37	228184
2023-04-21	97.04	97.38	94.58	96.77	275475
2023-04-24	96.87	97.89	96.06	96.19	98784
2023-04-25	95.27	96.76	94.86	95.46	239060
2023-04-26	94.64	95.31	93.21	93.44	278926
2023-04-27	93.33	96.56	93.15	96.47	305857
2023-04-28	96.19	97.04	96.16	96.33	153975
2023-05-01	96.10	98.96	95.56	97.96	188611
2023-05-02	97.16	98.41	95.68	97.64	259564
2023-05-03	98.15	100.83	98.15	99.92	346324
2023-05-04	97.13	103.52	91.99	102.61	480556
2023-05-05	102.84	104.17	101.79	103.36	270851
2023-05-08	103.53	104.28	103.14	103.74	171681
2023-05-09	103.50	104.37	102.47	102.54	275920
2023-05-10	102.83	102.83	100.79	101.91	227869
2023-05-11	101.66	102.41	100.66	102.26	156631
2023-05-12	102.28	103.38	101.41	102.69	134413
2023-05-15	102.96	103.58	101.60	103.02	160255
2023-05-16	103.20	103.67	100.60	102.96	249913
2023-05-17	103.06	103.13	101.91	101.94	214623
2023-05-18	100.00	101.63	99.65	101.47	361709
2023-05-19	102.94	102.94	100.82	102.56	433547
2023-05-22	102.99	103.35	101.64	103.10	323943
2023-05-23	102.75	103.55	101.43	101.57	352391
2023-05-24	101.20	101.47	99.19	99.95	325932
2023-05-25	99.36	99.50	97.21	98.53	378892
2023-05-26	98.34	100.03	98.34	99.69	246890
2023-05-30	99.50	100.19	98.38	99.80	183059
2023-05-31	99.98	100.14	96.65	96.73	308156
2023-06-01	96.70	97.28	96.08	96.73	198305
2023-06-02	97.28	99.87	96.16	98.98	276666
2023-06-05	98.15	98.15	95.67	96.17	307184
2023-06-06	96.38	99.08	96.38	98.95	241569
2023-06-07	98.98	102.28	97.98	101.98	313821
2023-06-08	101.81	101.86	100.12	100.55	216019
2023-06-09	100.34	100.87	99.40	99.87	270791
2023-06-12	99.85	100.10	98.52	99.03	222963
2023-06-13	99.23	100.96	96.21	99.04	362915
2023-06-14	99.26	101.81	97.42	98.00	295699
2023-06-15	98.08	98.86	97.39	98.33	278188
2023-06-16	99.48	99.88	98.01	98.56	615891
2023-06-20	98.48	98.51	97.12	97.53	231336
2023-06-21	97.20	98.81	96.62	98.19	202758
2023-06-22	98.50	98.50	97.15	97.40	139663
2023-06-23	96.40	96.94	95.24	96.23	2452432
2023-06-26	96.61	97.44	95.50	96.32	245541
2023-06-27	96.40	97.93	95.25	97.04	179355
2023-06-28	96.64	96.82	95.18	96.15	240432
2023-06-29	96.27	97.59	96.27	96.95	256747
2023-06-30	97.34	97.71	95.86	95.95	447521
2023-07-03	95.50	96.96	95.08	95.89	169134
2023-07-05	95.35	96.15	94.37	94.81	328364
2023-07-06	93.96	95.01	92.78	93.11	248969
2023-07-07	93.08	94.94	93.08	94.22	269072
2023-07-10	93.81	95.95	93.78	94.52	184419
2023-07-11	94.48	94.91	94.21	94.72	193798
2023-07-12	95.03	95.33	93.70	93.90	358373
2023-07-13	93.26	93.56	92.23	93.44	273898
2023-07-14	93.49	94.67	92.72	94.14	205895
2023-07-17	94.12	96.16	94.12	95.13	191196
2023-07-18	95.08	96.96	94.79	96.94	237012
2023-07-19	96.88	98.64	96.60	98.53	343893
2023-07-20	99.36	102.16	99.36	102.12	339648
2023-07-21	102.73	103.21	101.34	102.80	359938
2023-07-24	102.95	103.35	101.86	102.36	189349
2023-07-25	101.17	101.75	99.81	101.17	481356
2023-07-26	101.17	103.53	101.10	102.89	222673
2023-07-27	102.94	104.66	101.30	103.35	264303
2023-07-28	103.60	104.81	103.04	104.42	350901
2023-07-31	104.69	104.93	102.43	103.19	300653
2023-08-01	103.24	104.37	102.67	103.41	191747
2023-08-02	102.61	104.65	102.61	104.42	170317
2023-08-03	101.29	103.43	99.38	101.90	339808
2023-08-04	102.10	103.71	102.10	103.30	263063
2023-08-07	103.60	105.54	103.60	104.48	237118
2023-08-08	103.68	104.90	101.49	101.59	363644
2023-08-09	101.59	102.69	101.55	102.30	268262
2023-08-10	102.31	103.35	100.01	100.33	281187
2023-08-11	100.34	100.92	99.22	100.42	133811
2023-08-14	100.42	100.71	98.16	100.60	140139
2023-08-15	99.81	100.16	99.20	100.09	144277
2023-08-16	100.31	102.09	100.31	100.66	123771
2023-08-17	100.65	101.71	100.45	100.65	210789
2023-08-18	100.65	101.90	100.58	101.53	239714
2023-08-21	101.31	102.17	100.80	101.34	223400
2023-08-22	101.22	101.89	99.58	100.19	153012
2023-08-23	100.13	100.44	98.71	99.26	179922
2023-08-24	98.65	100.76	98.65	99.45	134635
2023-08-25	99.55	100.23	99.04	99.59	90581
2023-08-28	99.60	100.56	99.34	99.94	118644
2023-08-29	99.94	100.28	98.31	100.05	142877
2023-08-30	100.10	100.98	99.35	99.72	146895
2023-08-31	99.62	100.22	98.29	99.21	151552
2023-09-01	99.93	100.94	99.49	99.67	275995
2023-09-05	99.06	99.06	96.95	97.21	206246
2023-09-06	97.72	97.94	96.56	97.72	157152
2023-09-07	97.87	98.44	97.73	98.35	120386
2023-09-08	98.58	99.99	97.53	97.80	116698
2023-09-11	99.61	99.61	99.61	99.61	30011
2023-09-12	99.82	101.14	98.97	100.73	135122
2023-09-13	100.73	100.75	99.96	100.75	195232
2023-09-14	101.17	102.04	100.94	101.24	197839
2023-09-15	101.28	101.29	99.22	99.66	621887
2023-09-18	99.85	101.83	99.53	101.41	182072
2023-09-19	101.53	103.12	101.38	102.61	182223
2023-09-20	102.64	103.94	102.64	102.95	142926
2023-09-21	102.80	105.52	102.80	104.83	190802
2023-09-22	104.61	105.59	104.38	105.03	188336
2023-09-25	105.00	105.64	104.65	105.49	127961
2023-09-26	105.47	105.84	105.17	105.40	174324
2023-09-27	105.36	105.58	104.38	104.85	189822
2023-09-28	104.96	105.71	104.00	104.20	214295
2023-09-29	104.25	104.25	102.34	103.17	178033
2023-10-02	103.09	103.17	101.55	103.00	164650
2023-10-03	102.90	105.12	101.95	104.69	318605
2023-10-04	103.11	105.67	103.11	104.84	304320
2023-10-05	105.18	106.54	104.55	105.67	197511
2023-10-06	105.53	105.72	104.32	104.41	223757
2023-10-09	104.18	106.07	104.02	104.48	227303
2023-10-10	104.47	104.70	100.33	101.94	1363384
2023-10-11	103.12	103.45	101.84	102.31	271283
2023-10-12	102.54	102.54	99.71	100.96	384123
2023-10-13	101.70	102.83	100.01	102.53	220190
2023-10-16	103.20	105.73	103.04	104.62	222090
2023-10-17	104.92	107.90	104.92	106.90	336194
2023-10-18	107.40	108.10	106.40	106.44	264944
2023-10-19	105.93	107.22	105.55	106.12	278428
2023-10-20	106.11	106.11	103.63	103.66	197583
2023-10-23	103.66	104.58	100.51	102.56	140596
2023-10-24	103.27	104.31	102.80	103.96	170235
2023-10-25	103.90	106.90	103.90	104.60	291974
2023-10-26	105.08	106.68	104.35	104.97	154511
2023-10-27	104.33	104.33	101.89	102.75	213001
2023-10-30	103.42	104.27	102.97	103.94	130942
2023-10-31	103.72	105.06	103.58	104.11	265243
2023-11-01	104.90	106.74	104.21	106.56	222273
2023-11-02	105.29	108.18	102.60	105.35	565737
2023-11-03	106.74	106.74	103.35	103.61	341055
2023-11-06	104.06	104.58	103.44	104.45	231915
2023-11-07	104.61	105.02	103.59	104.55	186858
2023-11-08	104.95	106.51	103.45	103.51	167741
2023-11-09	103.45	103.85	101.31	101.44	261327
2023-11-10	101.99	102.67	101.24	102.07	292870
2023-11-13	101.56	103.01	101.55	102.29	261526
2023-11-14	103.03	103.30	100.51	102.88	347253
2023-11-15	102.41	103.97	100.16	100.51	361346
2023-11-16	101.02	103.17	100.90	101.88	452514
2023-11-17	101.88	103.32	101.28	101.80	325906
2023-11-20	102.06	102.06	100.98	101.02	214581
2023-11-21	101.32	102.40	101.02	102.16	245642
2023-11-22	102.61	103.31	102.10	102.75	216691
2023-11-24	102.74	103.63	102.69	103.13	130629
2023-11-27	102.91	103.56	102.16	103.33	497020
2023-11-28	102.91	103.49	100.45	100.45	248465
2023-11-29	100.92	101.27	98.32	99.03	338438
2023-11-30	99.23	101.91	99.23	101.69	385112
2023-12-01	101.44	102.50	100.70	101.35	253721
2023-12-04	101.85	105.05	101.56	104.68	757600
2023-12-05	104.86	105.88	103.50	104.46	352557
2023-12-06	104.46	104.96	102.08	103.17	395811
2023-12-07	103.44	103.50	100.12	100.48	352960
2023-12-08	100.25	101.49	100.25	101.09	272069
2023-12-11	101.32	102.27	100.37	101.79	407776
2023-12-12	102.25	102.95	101.03	102.62	196845
2023-12-13	102.45	103.64	101.70	102.80	317275
2023-12-14	103.46	103.46	99.56	101.02	525259
2023-12-15	101.23	101.57	99.48	100.14	894895
2023-12-18	100.48	101.38	99.81	100.68	405305
2023-12-19	100.75	101.85	100.61	101.25	304898
2023-12-20	101.45	101.85	99.22	99.30	284753
2023-12-21	99.30	99.80	97.85	98.89	459685
2023-12-22	99.35	100.00	98.49	98.87	207907
2023-12-26	98.96	99.54	98.42	99.22	121467
2023-12-27	98.93	99.37	98.50	98.98	165883
2023-12-28	98.75	99.89	98.75	99.52	143591
2023-12-29	99.84	99.94	99.04	99.48	209284
2024-01-02	99.45	100.75	99.45	100.09	229743
2024-01-03	100.00	101.96	100.00	100.13	289026
2024-01-04	101.22	102.01	100.66	101.58	213965
2024-01-05	101.14	102.02	100.60	100.81	198833
2024-01-08	100.61	101.26	99.68	100.58	202731
2024-01-09	100.13	100.18	97.97	98.95	217128
2024-01-10	98.53	99.61	98.53	99.61	185877
2024-01-11	99.67	100.86	99.17	100.65	244719
2024-01-12	101.51	101.99	100.89	101.68	212214
2024-01-16	101.93	102.71	101.20	102.64	354388
2024-01-17	102.17	104.28	102.15	103.52	232142
2024-01-18	103.46	104.84	102.80	104.76	258581
2024-01-19	105.67	107.43	104.20	105.37	255410
2024-01-22	105.83	106.75	105.77	106.31	328176
2024-01-23	107.19	107.87	105.91	105.95	205144
2024-01-24	106.36	107.78	106.36	107.05	187974
2024-01-25	107.87	107.87	105.16	105.91	301416
2024-01-26	106.76	106.76	104.98	105.32	170684
2024-01-29	104.86	105.76	104.46	105.70	230220
2024-01-30	105.60	106.88	105.20	106.29	167644
2024-01-31	106.50	107.27	104.77	104.86	444289
2024-02-01	100.30	101.99	95.00	96.80	1131662
2024-02-02	96.43	99.74	96.17	99.39	466045
2024-02-05	99.54	100.12	97.97	99.15	308242
2024-02-06	99.19	99.59	98.57	98.63	244280
2024-02-07	98.63	98.90	96.94	97.04	286823
2024-02-08	97.23	97.34	95.91	97.18	563250
2024-02-09	97.46	100.17	97.06	100.08	383918
2024-02-12	100.08	103.40	99.92	102.94	352051
2024-02-13	102.51	103.60	100.94	101.65	501267
2024-02-14	101.85	103.83	101.72	103.74	295862
2024-02-15	104.00	105.96	103.66	105.49	257630
2024-02-16	105.99	106.22	103.71	103.73	388444
2024-02-20	103.10	104.23	101.98	102.25	387220
2024-02-21	102.18	102.46	99.98	100.40	297708
2024-02-22	99.86	101.71	99.20	101.71	374534
2024-02-23	101.85	103.24	101.50	102.78	205465
2024-02-26	102.12	103.56	102.01	102.93	260286
2024-02-27	102.69	103.88	102.26	103.60	188632
2024-02-28	103.38	104.26	102.86	103.66	189862
2024-02-29	104.03	104.87	102.73	104.48	405949
2024-03-01	104.63	104.95	103.08	103.94	320110
2024-03-04	103.75	106.22	103.51	104.75	299156
2024-03-05	105.05	105.56	103.17	103.23	269790
2024-03-06	103.56	104.80	103.22	104.67	133543
2024-03-07	104.77	105.57	104.20	105.04	177511
2024-03-08	105.80	106.12	104.47	104.52	192627
2024-03-11	104.09	105.02	104.09	104.70	156541
2024-03-12	103.94	105.07	103.57	104.29	160865
2024-03-13	104.24	105.16	103.89	104.67	250057
2024-03-14	104.81	105.15	102.66	103.30	309638
2024-03-15	102.84	104.14	102.53	102.82	856118
2024-03-18	102.53	102.91	101.89	102.20	379352
2024-03-19	102.47	103.52	102.05	103.34	385516
2024-03-20	102.87	103.75	102.70	103.19	276369
2024-03-21	103.62	104.79	103.17	104.10	261883
2024-03-22	104.68	104.68	102.91	103.04	233149
2024-03-25	103.42	103.75	102.81	103.68	281294
2024-03-26	104.32	106.40	104.12	105.34	561629
2024-03-27	105.98	107.93	105.61	107.42	1134462
2024-03-28	107.90	109.58	107.40	109.17	363431
2024-04-01	108.83	108.92	106.62	106.90	268510
2024-04-02	106.80	106.95	104.78	104.96	277045
2024-04-03	104.30	105.77	104.30	105.02	228192
2024-04-04	105.89	106.01	104.15	104.39	217566
2024-04-05	104.32	105.20	104.06	104.50	230289
2024-04-08	104.51	105.44	103.75	105.30	183812
2024-04-09	105.68	105.86	102.91	103.57	253370
2024-04-10	102.48	104.32	102.09	104.07	273457
2024-04-11	104.19	104.19	101.93	102.15	207816
2024-04-12	101.40	102.40	101.04	101.19	153048
2024-04-15	102.20	102.27	100.70	100.99	223006
2024-04-16	100.82	102.09	100.28	101.88	283535
2024-04-17	101.46	101.72	100.31	100.40	426867
2024-04-18	100.91	102.09	100.64	101.42	251238
2024-04-19	101.25	102.64	100.63	102.49	394087
2024-04-22	102.87	103.63	102.20	102.41	333273
2024-04-23	102.79	104.67	102.17	103.70	471645
2024-04-24	102.94	103.37	102.08	103.14	984565
2024-04-25	103.06	103.28	101.33	101.70	264659
2024-04-26	101.30	101.52	99.87	100.13	245363
2024-04-29	100.09	101.62	100.09	101.40	309465
2024-04-30	101.08	101.86	99.86	101.65	306159
2024-05-01	101.92	103.60	101.87	102.28	478697
2024-05-02	96.86	99.21	92.06	95.77	737926
2024-05-03	96.20	97.22	95.03	96.41	645244
2024-05-06	96.99	99.02	96.93	98.19	368122
2024-05-07	98.18	100.31	98.18	99.92	443401
2024-05-08	99.61	100.13	98.48	99.00	228019
2024-05-09	98.43	99.35	97.98	98.45	370159
2024-05-10	98.50	99.21	97.79	98.21	395442
2024-05-13	98.50	99.04	96.96	97.11	229698
2024-05-14	97.64	97.64	96.22	96.80	193507
2024-05-15	96.61	96.77	95.92	96.05	206290
2024-05-16	96.52	98.18	96.05	97.92	179065
2024-05-17	98.28	98.28	96.95	97.78	232525
2024-05-20	97.81	97.87	96.23	96.81	288207
2024-05-21	96.71	97.53	96.51	96.77	143395
2024-05-22	97.06	97.61	96.21	97.27	179629
2024-05-23	97.04	98.11	95.69	96.35	324457
2024-05-24	96.98	97.25	95.47	96.60	194439
2024-05-28	96.62	96.62	94.79	95.00	315268
2024-05-29	94.98	94.98	93.72	94.47	404448
2024-05-30	95.50	96.62	95.12	95.83	970744
2024-05-31	96.37	97.73	95.90	97.61	310048
2024-06-03	98.05	98.05	95.70	97.07	281718
2024-06-04	97.09	97.47	94.27	94.35	219336
2024-06-05	94.51	94.51	93.32	93.97	174414
2024-06-06	93.79	94.43	92.87	93.76	176851
2024-06-07	93.65	94.49	93.46	94.21	220288
2024-06-10	93.76	94.80	93.56	94.34	278949
2024-06-11	93.97	94.05	92.59	92.69	276755
2024-06-12	93.54	93.69	92.35	92.52	185680
2024-06-13	92.24	92.52	90.72	91.60	154038
2024-06-14	90.69	91.15	89.78	90.43	217642
2024-06-17	90.39	91.92	90.18	91.87	197113
2024-06-18	91.73	92.81	91.46	91.91	250671
2024-06-20	91.63	93.30	91.63	92.82	130295
2024-06-21	92.86	93.41	92.04	92.52	448432
2024-06-24	92.25	93.66	92.25	92.78	183444
2024-06-25	92.55	92.61	91.62	91.80	272710
2024-06-26	91.58	91.58	89.92	91.10	238467
2024-06-27	91.33	93.08	90.31	92.76	268504
2024-06-28	93.31	94.15	92.79	93.83	1013611
2024-07-01	94.43	94.72	93.27	94.32	237353
2024-07-02	94.28	94.79	93.40	93.49	306986
2024-07-03	93.90	93.90	91.72	91.81	150783
2024-07-05	91.53	92.13	90.73	91.58	190178
2024-07-08	92.10	93.41	91.40	91.49	145785
2024-07-09	91.37	92.23	91.09	91.41	172204
2024-07-10	91.59	93.19	91.59	93.14	161667
2024-07-11	93.59	95.52	93.39	94.89	279730
2024-07-12	95.79	96.99	95.40	96.34	261057
2024-07-15	96.88	98.94	96.77	98.07	332604
2024-07-16	98.87	100.78	98.87	100.23	364510
2024-07-17	100.15	102.82	100.13	101.20	372403
2024-07-18	100.79	103.17	100.27	100.32	250264
2024-07-19	91.43	91.70	81.00	82.08	2310197
2024-07-22	83.43	85.26	83.13	83.49	1182685
2024-07-23	85.36	86.53	83.91	86.36	1068736
2024-07-24	87.16	88.29	86.27	87.66	817916
2024-07-25	88.28	89.73	88.00	88.85	1064694
2024-07-26	89.77	91.25	89.35	91.12	823918
2024-07-29	91.15	91.63	88.94	88.95	445431
2024-07-30	89.44	91.83	89.20	91.07	328921
2024-07-31	90.74	91.61	89.57	90.32	424519
2024-08-01	90.56	91.12	87.26	88.26	442756
2024-08-02	86.97	88.17	86.49	87.28	386430
2024-08-05	85.32	85.83	83.38	85.11	548355
2024-08-06	85.51	86.25	84.25	84.41	555527
2024-08-07	84.78	85.44	84.06	84.31	397832
2024-08-08	84.44	85.65	84.44	85.07	351675
2024-08-09	85.01	85.73	84.07	85.66	344643
2024-08-12	85.90	86.46	85.08	86.01	292269
2024-08-13	86.81	87.27	85.35	85.99	253661
2024-08-14	86.47	87.34	86.21	86.69	262808
2024-08-15	87.97	89.08	87.51	88.76	228237
2024-08-16	88.73	89.58	88.27	88.91	435691
2024-08-19	88.64	89.78	88.64	89.12	196482
2024-08-20	89.14	89.44	88.29	88.51	408815
2024-08-21	89.61	89.79	88.60	88.94	219806
2024-08-22	89.17	89.33	88.80	89.26	169695
2024-08-23	89.49	90.69	89.04	89.80	395857
2024-08-26	90.23	90.67	88.96	89.04	279704
2024-08-27	89.05	89.08	88.11	88.59	355166
2024-08-28	88.46	90.39	88.46	90.18	460693
2024-08-29	90.73	91.34	89.69	90.73	300189
2024-08-30	90.72	91.19	90.41	90.98	522754
2024-09-03	90.81	92.18	90.75	91.02	380481
2024-09-04	91.42	91.97	90.28	90.81	350457
2024-09-05	91.55	91.55	89.90	90.25	497879
2024-09-06	89.98	91.07	89.07	89.23	380175
2024-09-09	89.77	90.10	88.74	89.58	395484
2024-09-10	89.56	90.15	88.65	88.97	350940
2024-09-11	88.70	88.70	86.53	87.55	345565
2024-09-12	88.10	89.71	87.61	89.70	364462
2024-09-13	90.25	91.60	89.68	90.95	391382
2024-09-16	91.79	92.59	91.63	92.13	278358
2024-09-17	92.10	92.53	91.41	92.17	264514
2024-09-18	92.53	93.02	91.53	91.88	307477
2024-09-19	92.75	92.75	90.76	91.88	333791
2024-09-20	92.21	92.21	90.17	90.24	877747
2024-09-23	90.60	91.71	90.24	91.46	222020
2024-09-24	90.64	91.90	90.57	91.28	244109
2024-09-25	91.73	91.73	90.59	91.19	226477
2024-09-26	91.54	91.71	90.78	91.27	259882
2024-09-27	91.80	92.60	91.47	91.70	233301
2024-09-30	91.50	93.40	91.27	93.30	338649
2024-10-01	93.07	93.65	92.04	92.92	318599
2024-10-02	93.01	93.31	92.13	92.50	248187
2024-10-03	92.05	92.11	90.82	91.66	223435
2024-10-04	92.39	93.92	92.34	93.84	273862
2024-10-07	93.20	93.20	89.74	90.89	402278
2024-10-08	91.14	92.22	91.14	91.40	186167
2024-10-09	91.36	93.19	90.44	92.94	182335
2024-10-10	93.09	93.50	91.91	92.47	242518
2024-10-11	92.94	94.73	92.94	93.94	196341
2024-10-14	93.95	95.87	93.71	95.77	167765
2024-10-15	95.70	98.01	95.57	96.26	321729
2024-10-16	96.48	97.98	96.48	97.20	338351
2024-10-17	97.77	99.03	97.69	98.89	370508
2024-10-18	99.21	99.51	98.02	98.68	233680
2024-10-21	98.44	98.94	96.94	96.97	850150
2024-10-22	96.00	98.26	91.86	93.32	1103093
2024-10-23	93.32	96.55	92.38	95.31	793628
2024-10-24	95.31	95.64	93.55	93.57	295105
2024-10-25	93.94	94.14	91.13	91.37	202871
2024-10-28	91.76	92.82	91.54	91.57	363120
2024-10-29	91.33	92.00	89.84	90.05	393328
2024-10-30	91.78	93.84	91.26	91.83	553475
2024-10-31	91.77	91.96	90.76	90.82	357241
2024-11-01	91.08	92.75	90.49	92.41	429462
2024-11-04	92.09	92.32	91.56	92.07	277765
2024-11-05	91.33	92.33	90.51	92.26	313389
2024-11-06	100.00	100.24	97.34	98.92	706598
2024-11-07	98.67	98.67	96.90	97.90	663228
2024-11-08	98.73	100.36	98.23	99.88	438145
2024-11-11	100.83	102.05	100.70	101.24	301317
2024-11-12	101.16	101.65	99.53	99.84	307261
2024-11-13	100.22	100.46	99.25	99.85	343456
2024-11-14	99.96	100.41	98.03	99.03	365039
2024-11-15	99.30	100.21	98.44	98.94	199463
2024-11-18	98.81	99.46	97.74	98.08	291353
2024-11-19	96.62	97.34	96.00	97.09	305150
2024-11-20	97.09	97.24	95.64	95.98	462740
2024-11-21	96.17	96.96	95.58	96.38	369957
2024-11-22	96.28	97.96	96.28	97.82	396006
2024-11-25	98.56	99.84	98.05	98.65	475892
2024-11-26	98.24	100.00	96.72	99.80	577678
2024-11-27	100.01	102.33	100.01	102.00	428646
2024-11-29	102.55	103.56	101.94	102.09	357035
2024-12-02	101.93	101.93	99.98	100.58	272323
2024-12-03	100.87	101.27	99.38	99.48	194148
2024-12-04	99.40	100.00	98.55	99.89	168790
2024-12-05	99.89	100.58	99.18	99.20	159142
2024-12-06	99.35	99.57	97.81	98.73	214417
2024-12-09	98.97	100.14	97.04	97.41	250663
2024-12-10	97.53	97.94	95.06	96.23	445845
2024-12-11	96.68	96.68	95.55	96.14	329900
2024-12-12	96.37	96.99	94.23	96.51	148305
2024-12-13	96.56	97.88	96.50	96.73	225713
2024-12-16	96.95	97.87	96.75	97.51	263195
2024-12-17	97.26	97.79	94.72	95.30	261358
2024-12-18	95.33	96.38	92.41	92.60	290657
2024-12-19	93.31	94.08	92.46	93.60	296055
2024-12-20	92.79	94.86	92.08	93.34	1133865
2024-12-23	92.72	93.36	92.08	93.17	367304
2024-12-24	93.33	95.03	92.92	95.03	119827
2024-12-26	94.51	95.28	93.87	95.14	181848
2024-12-27	94.43	95.54	93.60	93.82	168152
2024-12-30	92.84	94.07	92.16	93.44	209904
2024-12-31	93.70	94.39	93.17	93.52	212635
2025-01-02	94.10	94.22	92.13	92.15	248306
2025-01-03	92.48	92.92	91.69	92.36	233769
2025-01-06	92.10	92.52	90.68	90.81	225350
2025-01-07	90.92	91.89	90.51	90.96	356127
2025-01-08	90.47	91.07	89.66	91.02	296414
2025-01-10	89.30	90.15	88.45	89.70	311513
2025-01-13	89.01	91.33	87.68	91.22	221514
2025-01-14	91.34	92.98	90.04	92.89	227373
2025-01-15	94.90	94.90	93.02	93.47	226691
2025-01-16	93.50	94.46	92.94	94.24	181130
2025-01-17	94.69	94.78	93.13	93.28	248720
2025-01-21	93.31	94.99	92.97	94.75	401607
2025-01-22	94.44	95.48	94.14	94.25	274847
2025-01-23	93.83	94.23	92.03	92.35	328646
2025-01-24	92.58	93.46	91.71	93.26	270146
2025-01-27	93.48	96.49	93.03	95.48	310123
2025-01-28	94.90	96.37	94.82	95.17	221855
2025-01-29	94.51	95.79	92.64	94.02	403214
2025-01-30	88.56	89.96	80.84	82.14	1860570
2025-01-31	82.91	85.03	82.77	84.13	1136352
2025-02-03	82.79	83.85	82.68	82.77	476942
2025-02-04	82.49	83.87	82.22	83.49	653290
2025-02-05	84.38	86.34	84.10	85.58	432223
2025-02-06	85.97	86.41	84.89	85.67	343699
2025-02-07	84.12	85.69	83.70	85.24	492283
2025-02-10	85.30	85.41	84.12	84.35	554248
2025-02-11	83.90	84.66	83.27	84.11	448177
2025-02-12	83.35	83.70	82.52	82.55	309730
2025-02-13	82.86	83.48	82.34	83.18	337952
2025-02-14	82.88	83.33	81.99	82.15	653049
2025-02-18	82.36	83.20	82.25	82.53	492380
2025-02-19	82.17	82.86	79.16	79.96	771086
2025-02-20	79.71	79.96	78.73	79.33	465125
2025-02-21	79.79	80.00	78.13	78.49	447053
2025-02-24	79.03	81.23	79.03	80.55	438820
2025-02-25	81.49	83.45	81.03	83.02	567403
2025-02-26	82.48	83.22	81.52	81.87	541867
2025-02-27	81.77	84.44	81.19	84.42	334948
2025-02-28	85.01	86.10	84.97	86.05	452356
2025-03-03	85.61	87.28	85.61	87.19	396017
2025-03-04	87.04	87.91	85.64	85.75	420830
2025-03-05	85.30	86.45	84.03	85.04	395228
2025-03-06	84.60	86.11	83.51	85.90	248379
2025-03-07	85.45	86.30	84.52	85.10	343712
2025-03-10	84.90	86.65	84.26	84.39	329638
2025-03-11	84.56	84.63	82.84	83.68	564259
2025-03-12	83.23	84.47	82.28	84.03	383623
2025-03-13	84.29	86.00	83.12	85.45	378679
2025-03-14	85.77	88.07	84.97	87.80	366135
2025-03-17	86.26	89.68	85.15	89.17	443197
2025-03-18	89.08	89.90	87.50	88.52	215359
2025-03-19	88.31	89.48	88.31	89.14	282418
2025-03-20	88.57	89.87	88.40	89.10	285425
2025-03-21	88.83	89.40	88.45	88.71	913462
2025-03-24	89.23	90.67	88.80	90.49	293518
2025-03-25	90.92	91.25	88.78	89.63	319366
2025-03-26	89.90	90.68	89.41	90.18	450099
2025-03-27	90.18	92.40	90.13	92.22	403158
2025-03-28	92.44	93.30	90.07	91.79	279398
2025-03-31	92.71	93.05	90.74	91.54	367255
2025-04-01	91.75	92.56	90.62	91.96	287044
2025-04-02	91.17	92.40	90.93	92.22	311499
2025-04-03	90.27	93.19	90.02	92.83	516309
2025-04-04	90.52	91.67	85.02	86.33	552947
2025-04-07	84.22	85.70	81.02	82.37	558663
2025-04-08	84.04	86.18	82.30	83.11	454956
2025-04-09	82.17	88.42	81.76	86.79	534631
2025-04-10	86.60	88.18	84.69	86.03	650044
2025-04-11	86.18	87.49	85.35	86.63	448391
2025-04-14	87.34	88.66	86.75	87.94	291873
2025-04-15	88.42	90.10	88.07	88.24	437836
2025-04-16	88.83	90.02	88.55	88.90	360727
2025-04-17	88.70	90.01	88.50	89.66	284163
2025-04-21	89.35	89.58	86.99	88.28	300709
2025-04-22	89.69	91.65	88.87	91.32	415442
2025-04-23	91.51	92.00	89.61	90.90	557440
2025-04-24	90.76	93.38	87.93	89.26	582692
2025-04-25	88.50	89.18	86.43	87.57	336242
2025-04-28	88.35	88.65	86.66	87.18	339529
2025-04-29	86.80	88.72	86.41	88.37	310946
2025-04-30	88.19	88.19	85.25	87.23	415025
2025-05-01	86.58	87.67	85.59	86.89	325529
2025-05-02	88.37	88.49	87.13	87.68	335269
2025-05-05	86.95	88.91	86.29	88.76	457315
2025-05-06	88.32	89.38	88.15	89.08	462986
2025-05-07	89.17	90.10	89.04	89.70	428466
2025-05-08	90.21	90.87	89.21	89.81	596771
2025-05-09	89.55	90.82	89.30	89.73	324608
2025-05-12	90.64	90.78	88.43	90.23	342894
2025-05-13	90.66	90.66	88.96	88.97	367417
2025-05-14	87.54	88.33	86.00	86.54	354077
2025-05-15	86.49	88.83	86.27	88.63	386370
2025-05-16	88.68	89.26	87.80	89.09	301497
2025-05-19	88.79	90.03	88.79	89.66	271513
2025-05-20	89.37	90.10	87.66	89.04	234143
2025-05-21	88.47	88.99	85.64	87.23	259655
2025-05-22	87.02	87.20	85.97	86.56	284008
2025-05-23	85.45	86.69	85.06	86.28	215253
2025-05-27	86.60	87.98	86.07	87.93	333317
2025-05-28	87.69	88.40	85.86	86.17	405380
2025-05-29	86.26	87.76	85.78	87.51	824683
2025-05-30	87.66	88.48	87.03	88.02	620241
2025-06-02	87.55	89.27	87.02	89.18	439689
2025-06-03	88.77	89.96	87.53	89.40	448913
2025-06-04	89.30	89.30	87.45	87.53	185653
2025-06-05	87.35	87.95	86.43	87.38	298930
2025-06-06	88.25	88.25	86.59	87.42	303546
2025-06-09	87.62	89.34	84.85	86.16	322398
2025-06-10	86.08	88.92	84.78	85.25	227428
2025-06-11	85.54	85.85	84.63	85.47	140086

Explore More About SIGI

Coins representing dividend payouts and trends

SIGI Dividend History

Discover Selective Insurance Group'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

SIGI Stock Split History

Discover Selective Insurance Group'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

SIGI Historical Prices

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

Web Analytics