SKYW Historical Prices

Summary

Key Stock Metrics

64.61

(August 5, 2024)

52-Week Low

135.57

(January 31, 2025)

52-Week High

135.57

(January 31, 2025)

All-Time High

103.40

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	5.94	6.31	5.94	6.31	548000
1993-09-17	6.19	6.31	6.19	6.25	495600
1993-09-20	6.25	6.31	6.06	6.06	94800
1993-09-21	6.06	6.19	5.88	5.88	307600
1993-09-22	6.00	6.00	6.00	6.00	3600
1993-09-23	6.13	6.13	5.88	6.00	20400
1993-09-24	5.88	6.13	5.88	6.13	79200
1993-09-27	6.13	6.13	6.00	6.13	198800
1993-09-28	6.00	6.25	6.00	6.22	127200
1993-09-29	6.31	6.31	6.13	6.13	128400
1993-09-30	6.13	6.31	6.13	6.13	32400
1993-10-01	6.31	6.56	6.25	6.38	302400
1993-10-04	6.38	6.72	6.38	6.56	253200
1993-10-05	6.75	6.75	6.56	6.56	79200
1993-10-06	6.69	6.69	6.31	6.47	128000
1993-10-07	6.31	6.50	6.31	6.31	122800
1993-10-08	6.31	6.56	6.31	6.44	142800
1993-10-11	6.50	6.56	6.44	6.44	204800
1993-10-12	6.44	6.56	6.44	6.44	76000
1993-10-13	6.63	6.94	6.50	6.75	412800
1993-10-14	6.94	7.13	6.88	6.94	344400
1993-10-15	7.19	7.19	7.00	7.00	54400
1993-10-18	7.19	7.25	7.06	7.06	507600
1993-10-19	7.06	7.19	6.81	6.81	336800
1993-10-20	6.94	6.94	6.56	6.56	74800
1993-10-21	6.63	6.69	6.19	6.31	315200
1993-10-22	6.56	7.00	6.25	6.75	1178400
1993-10-25	6.75	6.75	6.56	6.59	378400
1993-10-26	6.75	6.75	6.19	6.34	926400
1993-10-27	6.38	6.44	6.19	6.31	1306800
1993-10-28	6.56	6.94	6.56	6.88	2152400
1993-10-29	6.88	7.19	6.88	7.16	371200
1993-11-01	7.31	7.44	7.19	7.41	592000
1993-11-02	7.38	7.38	7.06	7.19	260400
1993-11-03	7.25	7.25	7.00	7.00	320800
1993-11-04	6.88	7.13	6.88	6.88	296000
1993-11-05	6.94	7.25	6.69	7.25	246000
1993-11-08	7.25	7.25	7.06	7.25	178800
1993-11-09	7.25	7.25	6.88	6.94	412800
1993-11-10	7.13	7.31	6.94	7.28	585200
1993-11-11	7.13	7.50	7.13	7.31	261200
1993-11-12	7.50	7.50	7.31	7.50	438400
1993-11-15	7.50	7.56	7.38	7.56	219600
1993-11-16	7.38	7.63	7.38	7.47	425200
1993-11-17	7.63	7.63	7.44	7.44	826000
1993-11-18	7.63	7.63	7.44	7.50	610000
1993-11-19	7.50	7.63	7.44	7.44	568800
1993-11-22	7.44	7.63	7.44	7.63	566000
1993-11-23	7.63	7.63	7.44	7.44	120400
1993-11-24	7.63	7.63	7.44	7.63	86800
1993-11-26	7.44	7.63	7.44	7.63	17200
1993-11-29	7.63	7.63	7.44	7.63	123200
1993-11-30	7.63	7.69	7.44	7.69	609200
1993-12-01	7.63	7.75	7.63	7.72	399600
1993-12-02	7.63	7.75	7.63	7.63	122400
1993-12-03	7.63	8.06	7.63	7.88	85600
1993-12-06	7.88	8.19	7.88	8.16	181200
1993-12-07	8.06	8.19	8.00	8.19	497200
1993-12-08	8.19	8.31	8.00	8.19	600400
1993-12-09	8.31	8.31	8.19	8.19	244400
1993-12-10	8.31	8.31	8.19	8.22	316000
1993-12-13	8.19	8.31	8.19	8.19	762800
1993-12-14	8.19	8.31	7.50	7.69	888000
1993-12-15	7.56	7.75	6.94	7.13	610000
1993-12-16	6.88	7.13	6.81	7.06	540000
1993-12-17	6.94	7.38	6.94	7.19	249200
1993-12-20	7.38	7.44	7.25	7.38	235200
1993-12-21	7.44	7.56	7.25	7.56	246400
1993-12-22	7.56	7.88	7.38	7.88	220000
1993-12-23	7.88	7.94	7.75	7.81	64000
1993-12-27	7.75	7.94	7.75	7.94	122400
1993-12-28	7.94	8.19	7.94	8.03	142000
1993-12-29	8.19	8.44	7.94	8.44	505600
1993-12-30	8.25	8.56	8.25	8.38	85200
1993-12-31	8.56	8.63	8.38	8.63	355200
1994-01-03	8.56	8.63	8.25	8.38	380400
1994-01-04	8.44	8.44	8.44	8.44	210400
1994-01-05	8.50	8.56	8.50	8.56	267600
1994-01-06	8.56	8.56	8.44	8.44	176800
1994-01-07	8.50	8.88	8.50	8.88	308800
1994-01-10	8.69	8.94	8.69	8.69	144400
1994-01-11	8.69	8.88	8.69	8.69	117600
1994-01-12	8.69	8.88	8.69	8.88	113600
1994-01-13	8.69	8.88	8.69	8.84	87600
1994-01-14	8.94	9.06	8.75	9.06	85600
1994-01-17	9.06	9.06	8.81	9.06	144400
1994-01-18	8.94	9.06	8.94	9.06	94800
1994-01-19	9.06	9.06	8.94	9.06	130000
1994-01-20	9.06	9.06	8.94	9.06	43600
1994-01-21	9.13	9.25	8.94	9.19	190800
1994-01-24	9.19	9.25	8.88	8.88	403600
1994-01-25	8.88	8.94	8.44	8.47	421600
1994-01-26	8.56	8.56	7.94	8.41	527200
1994-01-27	8.31	8.50	8.31	8.44	200800
1994-01-28	8.56	8.63	8.44	8.63	316400
1994-01-31	8.63	8.63	8.44	8.63	329200
1994-02-01	8.44	8.63	8.44	8.63	49600
1994-02-02	8.44	8.63	8.25	8.38	178000
1994-02-03	8.31	8.44	8.00	8.19	256000
1994-02-04	8.00	8.19	8.00	8.19	336000
1994-02-07	7.94	8.13	7.88	8.13	656800
1994-02-08	8.00	8.13	7.81	7.88	240400
1994-02-09	7.81	7.94	7.75	7.91	175600
1994-02-10	7.75	8.13	7.75	7.94	3494400
1994-02-11	7.94	8.06	7.88	7.94	299200
1994-02-14	8.06	8.06	7.88	7.88	340400
1994-02-15	8.06	8.06	7.88	7.94	394400
1994-02-16	7.88	8.25	7.88	8.13	471600
1994-02-17	8.19	8.31	8.06	8.31	616000
1994-02-18	8.31	8.31	7.88	7.94	448800
1994-02-22	7.94	8.06	7.81	7.81	301200
1994-02-23	7.81	7.94	7.75	7.88	480800
1994-02-24	7.81	7.94	7.75	7.75	437200
1994-02-25	7.94	8.31	7.75	8.31	331200
1994-02-28	8.19	8.56	8.19	8.31	159600
1994-03-01	8.50	8.50	8.19	8.38	487200
1994-03-02	8.19	8.50	8.13	8.50	488400
1994-03-03	8.31	9.00	8.31	8.81	184000
1994-03-04	8.69	8.88	8.69	8.88	282800
1994-03-07	8.88	9.06	8.75	8.94	517200
1994-03-08	8.94	8.94	8.81	8.84	44000
1994-03-09	8.81	8.94	8.81	8.94	208800
1994-03-10	8.81	9.00	8.81	9.00	634800
1994-03-11	8.88	9.19	8.88	9.19	332400
1994-03-14	9.19	9.38	9.00	9.25	150000
1994-03-15	9.19	9.38	9.19	9.28	416800
1994-03-16	9.19	9.47	9.19	9.44	370800
1994-03-17	9.25	9.56	9.25	9.38	341600
1994-03-18	9.38	9.56	9.38	9.56	44800
1994-03-21	9.38	9.69	9.38	9.66	147200
1994-03-22	9.69	9.69	9.50	9.69	30400
1994-03-23	9.69	9.69	9.50	9.50	157600
1994-03-24	9.41	9.56	9.38	9.38	73200
1994-03-25	9.38	9.56	9.31	9.50	198400
1994-03-28	9.38	9.50	9.31	9.34	148400
1994-03-29	9.31	9.38	8.88	8.88	315600
1994-03-30	8.88	9.00	8.56	9.00	335200
1994-03-31	8.88	9.06	8.69	8.69	364800
1994-04-04	8.63	8.63	8.13	8.31	246800
1994-04-05	8.38	8.97	8.25	8.75	305200
1994-04-06	8.75	9.25	8.75	9.16	281600
1994-04-07	9.19	9.31	9.19	9.25	590000
1994-04-08	9.31	9.38	9.19	9.19	618400
1994-04-11	9.19	9.38	9.19	9.19	527200
1994-04-12	9.38	9.38	9.19	9.19	574000
1994-04-13	9.19	9.25	8.63	8.81	248800
1994-04-14	8.75	9.00	8.75	8.97	267600
1994-04-15	9.00	9.19	8.81	9.00	416000
1994-04-18	9.31	9.31	9.13	9.13	258000
1994-04-19	9.31	9.31	9.00	9.13	110000
1994-04-20	9.06	9.13	8.81	8.94	42800
1994-04-21	8.88	9.19	8.88	9.00	155200
1994-04-22	9.19	9.56	9.00	9.38	339600
1994-04-25	9.56	9.56	9.31	9.44	238000
1994-04-26	9.31	9.50	9.31	9.31	170400
1994-04-28	9.50	9.56	9.38	9.38	162400
1994-04-29	9.50	9.81	9.31	9.66	164400
1994-05-02	9.63	10.25	9.63	10.06	427600
1994-05-03	10.06	10.06	9.19	9.44	994000
1994-05-04	9.31	9.44	9.06	9.25	228400
1994-05-05	9.06	9.25	8.81	8.91	569600
1994-05-06	8.75	8.81	8.19	8.47	690800
1994-05-09	8.31	8.50	8.31	8.31	405600
1994-05-10	8.31	8.50	8.31	8.31	311600
1994-05-11	8.31	8.50	8.06	8.19	162800
1994-05-12	8.06	8.25	8.06	8.22	545200
1994-05-13	8.06	8.31	8.06	8.31	112800
1994-05-16	8.06	8.31	8.06	8.06	1336400
1994-05-17	8.06	8.06	7.50	8.00	503600
1994-05-18	8.13	8.25	8.06	8.22	425600
1994-05-19	8.25	8.25	8.13	8.25	258000
1994-05-20	8.25	8.25	8.00	8.19	842400
1994-05-23	8.19	8.19	8.06	8.09	649600
1994-05-24	8.06	8.19	8.06	8.06	502000
1994-05-25	8.19	8.19	8.06	8.06	27600
1994-05-26	8.19	8.19	8.08	8.08	552400
1994-05-27	8.19	8.19	8.06	8.19	47600
1994-05-31	8.25	8.25	8.06	8.06	31200
1994-06-01	8.25	8.25	7.81	7.94	234400
1994-06-02	7.81	7.94	7.75	7.81	22000
1994-06-03	7.81	7.94	7.50	7.69	188000
1994-06-06	7.56	7.63	6.88	7.13	885600
1994-06-07	6.88	7.06	6.44	6.78	1276000
1994-06-08	6.69	6.81	6.25	6.38	530800
1994-06-09	6.38	6.81	6.38	6.56	849200
1994-06-10	6.63	6.69	6.50	6.50	423200
1994-06-13	6.50	6.63	6.50	6.63	178000
1994-06-14	6.69	6.69	6.50	6.56	599200
1994-06-15	6.69	6.69	6.56	6.63	169200
1994-06-16	6.56	6.56	5.75	5.75	591200
1994-06-17	5.94	6.00	5.44	5.44	1366800
1994-06-20	5.56	5.56	5.13	5.31	326400
1994-06-21	5.06	5.25	5.00	5.13	161200
1994-06-22	5.31	5.56	5.13	5.31	671200
1994-06-23	5.50	5.56	5.38	5.50	318400
1994-06-24	5.50	6.00	5.38	5.75	1468000
1994-06-27	5.81	6.31	5.69	6.19	1101200
1994-06-28	6.31	6.69	6.06	6.13	1018000
1994-06-29	6.19	6.31	6.13	6.22	226000
1994-06-30	6.31	6.63	6.13	6.38	418400
1994-07-01	6.56	7.06	6.44	6.94	522000
1994-07-05	7.00	7.00	6.13	6.31	1271200
1994-07-06	6.38	6.38	6.06	6.06	417200
1994-07-07	6.00	6.19	6.00	6.03	520400
1994-07-08	6.13	6.19	5.94	6.19	810800
1994-07-11	6.19	6.19	6.06	6.19	58000
1994-07-12	6.06	6.25	5.94	6.06	246800
1994-07-13	6.06	6.13	5.94	6.13	256400
1994-07-14	6.13	6.13	5.94	5.94	420800
1994-07-15	6.06	6.06	5.88	5.91	140400
1994-07-18	6.06	6.06	5.88	5.88	399200
1994-07-19	6.06	6.06	5.88	6.03	91200
1994-07-20	5.88	6.06	5.88	6.06	181200
1994-07-21	6.06	6.19	6.00	6.19	824800
1994-07-22	6.19	6.38	6.13	6.25	744000
1994-07-25	6.31	6.44	6.22	6.38	445200
1994-07-26	6.44	6.44	6.31	6.38	497200
1994-07-27	6.44	6.44	6.31	6.44	898800
1994-07-28	6.38	6.44	6.31	6.44	334800
1994-07-29	6.44	6.75	6.31	6.67	412000
1994-08-01	6.75	6.75	6.56	6.69	73200
1994-08-02	6.69	6.88	6.56	6.69	186800
1994-08-03	6.81	6.81	6.69	6.78	105600
1994-08-04	6.81	6.94	6.44	6.63	497600
1994-08-05	6.69	6.69	6.44	6.44	101600
1994-08-08	6.50	6.56	6.25	6.44	496800
1994-08-09	6.56	6.56	6.38	6.38	272800
1994-08-10	6.56	6.56	6.25	6.25	756400
1994-08-11	6.13	6.31	5.81	6.19	877200
1994-08-12	6.38	6.63	6.38	6.38	205200
1994-08-15	6.38	6.81	6.38	6.78	225200
1994-08-16	6.63	7.00	6.63	7.00	388800
1994-08-17	7.06	7.38	6.88	7.25	386000
1994-08-18	7.13	7.50	7.13	7.25	327600
1994-08-19	7.25	7.44	7.25	7.31	126000
1994-08-22	7.31	7.50	7.31	7.38	320000
1994-08-23	7.50	7.63	7.44	7.44	153600
1994-08-24	7.44	7.63	7.06	7.31	226400
1994-08-25	7.25	7.38	7.25	7.38	256000
1994-08-26	7.38	7.38	7.25	7.25	157200
1994-08-29	7.38	7.38	7.25	7.38	22800
1994-08-30	7.38	7.38	7.25	7.31	29600
1994-08-31	7.25	7.38	6.94	6.94	280000
1994-09-01	6.81	7.00	6.81	6.97	30800
1994-09-02	6.94	7.13	6.88	6.88	150800
1994-09-06	7.00	7.00	6.63	6.69	254000
1994-09-07	6.81	6.81	6.56	6.69	256400
1994-09-08	6.69	6.94	6.63	6.88	473600
1994-09-09	6.50	6.75	6.38	6.63	558800
1994-09-12	6.69	6.69	6.56	6.63	33600
1994-09-13	6.56	6.94	6.56	6.81	285600
1994-09-14	6.88	6.88	6.75	6.75	133600
1994-09-15	6.88	6.88	6.75	6.88	485200
1994-09-16	6.88	6.88	6.69	6.69	44400
1994-09-19	6.69	6.81	6.50	6.50	110800
1994-09-20	6.50	6.63	6.31	6.50	305600
1994-09-21	6.50	6.63	6.44	6.56	220400
1994-09-22	6.59	6.75	6.50	6.63	942400
1994-09-23	6.69	6.81	6.38	6.38	470400
1994-09-26	6.50	6.50	5.88	5.97	445600
1994-09-27	6.31	6.44	5.94	6.13	732000
1994-09-28	6.13	6.13	5.81	5.91	281200
1994-09-29	5.91	5.91	5.38	5.50	963600
1994-09-30	5.38	5.56	5.38	5.55	528000
1994-10-03	5.63	5.63	5.41	5.56	406000
1994-10-04	5.56	5.63	5.44	5.53	1429600
1994-10-05	5.50	5.56	5.44	5.56	1543600
1994-10-06	5.63	5.63	5.44	5.56	556000
1994-10-07	5.44	5.56	5.44	5.47	190000
1994-10-10	5.56	5.56	5.44	5.56	452400
1994-10-11	5.56	5.63	5.44	5.50	2389200
1994-10-12	5.44	5.56	5.44	5.50	1478400
1994-10-13	5.69	5.69	5.56	5.59	947200
1994-10-14	5.63	5.63	5.56	5.63	120800
1994-10-17	5.56	5.63	5.56	5.63	246000
1994-10-18	5.56	5.63	5.50	5.50	422000
1994-10-19	5.63	5.63	5.44	5.53	478400
1994-10-20	5.63	5.63	5.44	5.52	215200
1994-10-21	5.63	5.69	5.53	5.63	509600
1994-10-24	5.59	5.66	5.56	5.66	199200
1994-10-25	5.63	5.63	5.31	5.41	692400
1994-10-26	5.56	5.56	5.25	5.38	1650800
1994-10-27	5.38	5.41	5.34	5.41	384800
1994-10-28	5.34	5.41	5.31	5.31	469600
1994-10-31	5.31	5.38	5.13	5.13	468400
1994-11-01	5.09	5.09	4.70	4.84	1372800
1994-11-02	4.91	4.91	4.63	4.63	333600
1994-11-03	4.63	4.84	4.63	4.84	599200
1994-11-04	4.88	5.13	4.81	5.09	1054000
1994-11-07	5.13	5.13	5.00	5.00	270400
1994-11-08	5.09	5.09	4.94	5.06	241200
1994-11-09	5.19	5.19	5.06	5.09	342400
1994-11-10	5.06	5.19	5.00	5.06	262000
1994-11-11	5.00	5.06	4.97	5.00	93600
1994-11-14	5.06	5.09	5.00	5.00	274800
1994-11-15	5.00	5.09	4.94	5.00	267600
1994-11-16	4.94	5.03	4.75	4.75	272000
1994-11-17	4.75	4.84	4.63	4.66	385600
1994-11-18	4.50	4.50	3.75	3.84	3244400
1994-11-21	3.91	3.91	3.69	3.69	1002400
1994-11-22	3.75	3.75	3.19	3.19	2328000
1994-11-23	3.19	3.69	3.13	3.66	4184400
1994-11-25	3.72	3.72	3.56	3.66	536000
1994-11-28	3.66	3.66	3.50	3.56	819200
1994-11-29	3.56	3.56	3.50	3.50	6071600
1994-11-30	3.56	3.56	3.50	3.56	302800
1994-12-01	3.56	3.56	3.50	3.50	3698400
1994-12-02	3.50	3.56	3.47	3.50	436800
1994-12-05	3.59	3.63	3.53	3.56	580400
1994-12-06	3.59	3.75	3.56	3.72	839200
1994-12-07	3.78	3.81	3.69	3.70	1102000
1994-12-08	3.78	3.78	3.56	3.56	2310000
1994-12-09	3.66	3.66	3.53	3.59	824400
1994-12-12	3.56	3.59	3.47	3.47	122400
1994-12-13	3.47	3.56	3.47	3.56	66800
1994-12-14	3.56	3.56	3.28	3.45	1422800
1994-12-15	3.47	3.47	3.41	3.47	84800
1994-12-16	3.47	3.47	3.38	3.38	180800
1994-12-19	3.47	3.47	3.28	3.41	1266000
1994-12-20	3.31	3.41	3.31	3.41	491200
1994-12-21	3.38	3.41	3.22	3.41	663600
1994-12-22	3.34	3.41	3.25	3.25	823600
1994-12-23	3.27	3.38	3.25	3.38	650000
1994-12-27	3.31	3.38	3.22	3.22	1472800
1994-12-28	3.22	3.25	3.03	3.06	811200
1994-12-29	3.06	3.25	2.88	3.25	1581200
1994-12-30	3.25	3.25	3.03	3.13	1218000
1995-01-03	3.13	3.13	2.88	2.91	655200
1995-01-04	2.97	2.97	2.78	2.84	1004400
1995-01-05	3.00	3.09	2.97	3.00	1210000
1995-01-06	3.06	3.06	3.00	3.00	285200
1995-01-09	3.06	3.06	3.00	3.02	548000
1995-01-10	3.09	3.09	3.03	3.06	411600
1995-01-11	3.09	3.13	3.03	3.13	883600
1995-01-12	3.13	3.19	3.06	3.19	789200
1995-01-13	3.19	3.28	3.13	3.28	698800
1995-01-16	3.28	3.50	3.25	3.47	1003200
1995-01-17	3.44	3.53	3.41	3.47	1393600
1995-01-18	3.53	3.56	3.50	3.53	947200
1995-01-19	3.56	3.63	3.52	3.63	606800
1995-01-20	3.66	3.69	3.59	3.66	398800
1995-01-23	3.66	3.66	3.59	3.63	272000
1995-01-24	3.69	3.78	3.59	3.59	750400
1995-01-25	3.63	3.63	3.41	3.44	431600
1995-01-26	3.45	3.47	3.41	3.41	469200
1995-01-27	3.38	3.44	3.38	3.38	164400
1995-01-30	3.38	3.47	3.38	3.38	276400
1995-01-31	3.47	3.47	3.25	3.34	687200
1995-02-01	3.25	3.25	3.09	3.19	1136000
1995-02-02	3.22	3.22	3.16	3.16	927600
1995-02-03	3.16	3.47	3.16	3.38	1736400
1995-02-06	3.38	3.44	3.34	3.38	125600
1995-02-07	3.44	3.44	3.34	3.44	49600
1995-02-08	3.50	3.66	3.50	3.59	790800
1995-02-09	3.66	3.72	3.59	3.69	496800
1995-02-10	3.69	3.69	3.63	3.69	192800
1995-02-13	3.75	4.03	3.72	3.88	856000
1995-02-14	3.94	3.94	3.88	3.94	630800
1995-02-15	3.97	3.97	3.69	3.75	1310000
1995-02-16	3.75	3.75	3.66	3.75	270800
1995-02-17	3.75	3.75	3.66	3.66	449200
1995-02-21	3.66	3.75	3.66	3.72	60000
1995-02-22	3.72	3.72	3.63	3.63	668400
1995-02-23	3.69	3.69	3.63	3.66	792000
1995-02-24	3.69	3.69	3.63	3.69	330000
1995-02-27	3.69	3.69	3.63	3.63	158400
1995-02-28	3.69	3.69	3.56	3.63	1630800
1995-03-01	3.69	3.69	3.63	3.63	280400
1995-03-02	3.64	3.69	3.63	3.63	162400
1995-03-03	3.69	3.69	3.47	3.50	317600
1995-03-06	3.44	3.50	3.38	3.38	221600
1995-03-07	3.38	3.50	3.38	3.47	504400
1995-03-08	3.47	3.47	3.38	3.44	86400
1995-03-09	3.41	3.41	3.19	3.19	530800
1995-03-10	3.22	3.28	3.19	3.28	349600
1995-03-13	3.22	3.41	3.22	3.41	361200
1995-03-14	3.41	3.59	3.31	3.59	566800
1995-03-15	3.53	3.63	3.53	3.63	364800
1995-03-16	3.53	3.69	3.53	3.63	145200
1995-03-17	3.72	3.81	3.63	3.81	826400
1995-03-20	3.72	3.84	3.72	3.78	248000
1995-03-21	3.78	3.78	3.72	3.72	183200
1995-03-22	3.69	3.75	3.66	3.69	108800
1995-03-23	3.75	3.75	3.66	3.69	279200
1995-03-24	3.50	3.53	3.38	3.53	320800
1995-03-27	3.53	3.56	3.50	3.56	421600
1995-03-28	3.59	3.66	3.53	3.66	352400
1995-03-29	3.56	3.66	3.56	3.66	187200
1995-03-30	3.66	3.91	3.63	3.75	778800
1995-03-31	3.69	3.75	3.69	3.72	279200
1995-04-03	3.75	3.97	3.66	3.72	511600
1995-04-04	3.69	3.75	3.56	3.63	151600
1995-04-05	3.56	3.69	3.56	3.63	106000
1995-04-06	3.66	3.78	3.66	3.70	173600
1995-04-07	3.75	3.75	3.66	3.69	243600
1995-04-10	3.66	3.81	3.66	3.77	216000
1995-04-11	3.84	3.94	3.75	3.78	672800
1995-04-12	3.88	3.91	3.78	3.91	199600
1995-04-13	3.91	3.91	3.78	3.78	89200
1995-04-17	3.78	3.88	3.75	3.75	320800
1995-04-18	3.75	3.81	3.75	3.75	247600
1995-04-19	3.75	3.81	3.75	3.75	60800
1995-04-20	3.81	3.81	3.69	3.69	193600
1995-04-21	3.75	3.75	3.69	3.69	78800
1995-04-24	3.69	3.75	3.69	3.69	42000
1995-04-25	3.69	3.75	3.69	3.69	43200
1995-04-26	3.69	3.84	3.69	3.78	437200
1995-04-27	3.86	4.19	3.78	4.06	1269600
1995-04-28	3.97	4.47	3.94	4.44	1358800
1995-05-01	4.41	4.44	4.22	4.25	357200
1995-05-02	4.31	4.31	4.09	4.16	238800
1995-05-03	4.19	4.19	4.09	4.16	123600
1995-05-04	4.09	4.19	4.00	4.00	163600
1995-05-05	4.03	4.09	3.88	3.94	184000
1995-05-08	3.88	3.94	3.88	3.94	60000
1995-05-09	3.88	3.94	3.69	3.75	191600
1995-05-10	3.69	3.75	3.59	3.63	228000
1995-05-11	3.63	3.63	3.53	3.63	123200
1995-05-12	3.63	4.19	3.56	3.91	1231200
1995-05-15	3.91	3.94	3.88	3.88	248800
1995-05-16	3.88	4.09	3.88	4.03	228800
1995-05-17	4.16	4.16	3.88	3.97	251200
1995-05-18	3.91	3.97	3.81	3.91	209200
1995-05-19	3.88	4.09	3.88	4.06	633600
1995-05-22	4.06	4.06	3.97	4.03	158000
1995-05-23	3.97	4.03	3.91	4.03	156800
1995-05-24	4.03	4.03	3.97	4.03	173600
1995-05-25	3.97	4.03	3.97	3.97	62000
1995-05-26	3.97	4.31	3.97	4.22	1511200
1995-05-30	4.00	4.11	3.88	3.94	582400
1995-05-31	4.03	4.03	3.84	3.84	338800
1995-06-01	3.94	4.06	3.88	4.03	874000
1995-06-02	4.00	4.09	4.00	4.06	840800
1995-06-05	4.00	4.19	4.00	4.19	349200
1995-06-06	4.19	4.19	4.13	4.19	277200
1995-06-07	4.13	4.47	4.13	4.44	1145200
1995-06-08	4.38	4.75	4.38	4.56	1658400
1995-06-09	4.56	4.75	4.56	4.69	939200
1995-06-12	4.69	4.75	4.53	4.63	274800
1995-06-13	4.66	5.19	4.56	5.06	1428000
1995-06-14	5.09	5.34	4.91	5.03	1463600
1995-06-15	4.97	5.22	4.97	5.13	873200
1995-06-16	5.13	5.25	5.09	5.16	231200
1995-06-19	5.28	5.34	5.13	5.28	651200
1995-06-20	5.34	5.34	5.16	5.19	350800
1995-06-21	5.19	5.59	5.19	5.47	1422800
1995-06-22	5.47	5.66	5.44	5.59	1184800
1995-06-23	5.53	5.66	5.44	5.44	493200
1995-06-26	5.50	5.50	5.31	5.31	326400
1995-06-27	5.31	5.50	5.31	5.47	499200
1995-06-28	5.41	5.47	5.16	5.16	670400
1995-06-29	5.13	5.19	5.06	5.16	426000
1995-06-30	5.09	5.88	5.09	5.66	2116000
1995-07-03	5.63	5.75	5.59	5.63	311600
1995-07-05	5.72	6.03	5.63	6.00	1065200
1995-07-06	5.97	6.34	5.91	6.09	1484000
1995-07-07	6.16	6.16	5.84	5.94	590800
1995-07-10	5.84	5.97	5.81	5.81	222000
1995-07-11	5.88	6.16	5.78	5.91	1322800
1995-07-12	5.91	5.97	5.91	5.97	189200
1995-07-13	5.91	5.97	5.78	5.78	187600
1995-07-14	5.84	5.84	5.09	5.34	1345200
1995-07-17	5.47	5.50	5.34	5.34	359600
1995-07-18	5.44	5.44	5.13	5.13	294400
1995-07-19	5.13	5.13	4.53	4.66	576800
1995-07-20	4.81	5.28	4.78	5.25	1125200
1995-07-21	5.28	5.28	5.13	5.19	458400
1995-07-24	5.13	5.28	5.06	5.19	524000
1995-07-25	5.13	5.41	5.09	5.16	1174000
1995-07-26	5.22	5.22	5.03	5.09	732800
1995-07-27	5.03	5.19	5.03	5.09	398000
1995-07-28	5.19	5.19	5.00	5.13	442000
1995-07-31	5.13	5.13	5.06	5.06	49600
1995-08-01	5.06	5.06	4.94	4.94	273200
1995-08-02	4.94	5.13	4.94	5.03	542800
1995-08-03	5.13	5.97	5.03	5.69	3260400
1995-08-04	5.69	6.22	5.69	6.03	1585200
1995-08-07	6.00	6.09	5.94	6.06	638400
1995-08-08	6.06	6.06	5.75	5.75	804800
1995-08-09	5.75	5.88	5.72	5.81	312800
1995-08-10	5.81	5.94	5.75	5.75	387600
1995-08-11	5.88	5.88	5.72	5.72	179200
1995-08-14	5.72	5.88	5.72	5.75	498000
1995-08-15	5.81	5.81	5.72	5.75	38800
1995-08-16	5.72	5.81	5.72	5.75	132000
1995-08-17	5.72	5.81	5.72	5.78	69600
1995-08-18	5.72	5.81	5.72	5.72	585200
1995-08-21	5.75	5.78	5.47	5.53	884400
1995-08-22	5.56	5.56	5.44	5.44	99600
1995-08-23	5.44	5.53	5.28	5.31	566800
1995-08-24	5.31	5.38	5.13	5.13	397600
1995-08-25	5.16	5.63	5.13	5.59	991600
1995-08-28	5.63	5.84	5.56	5.72	684800
1995-08-29	5.75	5.75	5.63	5.63	314000
1995-08-30	5.66	5.72	5.66	5.66	254400
1995-08-31	5.75	5.75	5.66	5.66	126400
1995-09-01	5.67	5.75	5.66	5.66	16000
1995-09-05	5.70	6.13	5.66	6.06	850800
1995-09-06	6.06	6.34	6.06	6.25	967600
1995-09-07	6.25	6.34	6.13	6.13	227600
1995-09-08	6.16	6.16	5.97	6.06	113200
1995-09-11	5.97	5.97	5.53	5.73	758800
1995-09-12	5.66	5.66	5.25	5.50	548400
1995-09-13	5.53	5.66	5.44	5.56	450800
1995-09-14	5.50	5.59	5.38	5.38	160000
1995-09-15	5.28	5.28	5.09	5.16	209200
1995-09-18	5.16	5.16	4.94	5.00	971200
1995-09-19	4.94	5.00	4.78	5.00	986800
1995-09-20	5.00	5.03	4.88	5.00	979600
1995-09-21	4.97	4.97	4.47	4.47	2056400
1995-09-22	4.47	4.56	4.34	4.41	1978000
1995-09-25	4.34	4.44	4.31	4.41	104000
1995-09-26	4.44	4.63	4.44	4.50	674800
1995-09-27	4.53	4.53	4.25	4.31	604400
1995-09-28	4.34	4.63	4.28	4.53	835200
1995-09-29	4.59	4.75	4.53	4.75	868800
1995-10-02	4.66	4.75	4.41	4.50	881600
1995-10-03	4.50	4.50	4.34	4.34	212000
1995-10-04	4.44	4.44	4.34	4.41	294800
1995-10-05	4.34	4.44	4.34	4.44	17200
1995-10-06	4.47	4.47	4.06	4.09	705200
1995-10-09	4.00	4.13	4.00	4.03	150800
1995-10-10	4.09	4.09	3.88	3.94	245200
1995-10-11	4.00	4.16	3.97	4.09	454800
1995-10-12	4.22	4.25	4.09	4.09	442400
1995-10-13	4.03	4.13	3.97	3.97	355200
1995-10-16	4.03	4.03	3.94	4.00	214800
1995-10-17	3.91	4.00	3.91	3.97	166400
1995-10-18	4.00	4.03	3.94	4.03	870400
1995-10-19	4.03	4.03	3.94	3.98	348000
1995-10-20	4.03	4.56	3.94	4.44	1692800
1995-10-23	4.39	4.94	4.39	4.66	1003200
1995-10-24	4.59	4.69	4.34	4.41	1100800
1995-10-25	4.34	4.44	4.34	4.44	94800
1995-10-26	4.44	4.50	4.34	4.50	76000
1995-10-27	4.44	4.50	3.97	4.19	720800
1995-10-30	4.25	4.50	4.16	4.38	331200
1995-10-31	4.38	4.38	4.22	4.28	125200
1995-11-01	4.16	4.22	4.13	4.14	200400
1995-11-02	4.13	4.44	4.13	4.22	645200
1995-11-03	4.22	4.31	4.16	4.22	152000
1995-11-06	4.25	4.47	4.16	4.47	390000
1995-11-07	4.34	4.56	4.34	4.41	375200
1995-11-08	4.41	4.56	4.34	4.44	134400
1995-11-09	4.56	4.69	4.34	4.44	513600
1995-11-10	4.31	4.44	4.25	4.25	210800
1995-11-13	4.25	4.25	4.19	4.19	117200
1995-11-14	4.22	4.22	4.09	4.13	224000
1995-11-15	4.09	4.19	4.09	4.13	244400
1995-11-16	4.13	4.13	4.09	4.13	462000
1995-11-17	4.13	4.13	4.00	4.03	505200
1995-11-20	4.06	4.06	3.94	3.94	379600
1995-11-21	4.00	4.03	3.91	3.97	204800
1995-11-22	3.97	4.22	3.97	4.06	495200
1995-11-24	4.09	4.09	4.00	4.00	4800
1995-11-27	4.00	4.09	4.00	4.00	26400
1995-11-28	4.00	4.09	4.00	4.00	65600
1995-11-29	4.00	4.03	3.94	4.00	254800
1995-11-30	3.41	3.53	3.25	3.44	1405600
1995-12-01	3.50	3.53	3.41	3.44	458400
1995-12-04	3.50	3.50	3.38	3.47	493600
1995-12-05	3.41	3.50	3.41	3.44	702800
1995-12-06	3.50	3.50	3.41	3.44	94000
1995-12-07	3.50	3.50	3.38	3.47	328000
1995-12-08	3.50	3.50	3.44	3.50	209200
1995-12-11	3.44	3.53	3.44	3.53	288400
1995-12-12	3.53	3.53	3.44	3.50	486400
1995-12-13	3.53	3.53	3.44	3.44	152800
1995-12-14	3.44	3.53	3.44	3.53	125600
1995-12-15	3.53	3.53	3.44	3.53	82800
1995-12-18	3.44	3.50	3.41	3.41	220800
1995-12-19	3.47	3.47	3.34	3.34	259600
1995-12-20	3.34	3.47	3.34	3.47	240000
1995-12-21	3.44	3.66	3.38	3.56	321600
1995-12-22	3.56	3.59	3.25	3.41	684400
1995-12-26	3.41	3.47	3.31	3.44	288400
1995-12-27	3.34	3.44	3.34	3.34	251200
1995-12-28	3.34	3.44	3.22	3.25	270000
1995-12-29	3.22	3.28	3.22	3.22	535600
1996-01-02	3.28	3.28	3.22	3.28	369200
1996-01-03	3.28	3.28	3.22	3.25	392800
1996-01-04	3.28	3.28	3.22	3.28	215600
1996-01-05	3.28	3.28	3.22	3.28	179200
1996-01-08	3.22	3.28	3.16	3.19	242000
1996-01-09	3.19	3.19	3.09	3.19	258000
1996-01-10	3.13	3.19	3.09	3.09	312800
1996-01-11	3.19	3.28	3.09	3.25	120800
1996-01-12	3.31	3.34	3.22	3.22	312000
1996-01-15	3.31	3.41	3.19	3.38	206400
1996-01-16	3.41	3.41	3.16	3.28	454400
1996-01-17	3.31	3.31	3.25	3.25	135200
1996-01-18	3.25	3.31	3.19	3.22	130400
1996-01-19	3.25	3.28	3.16	3.28	211200
1996-01-22	3.34	3.69	3.34	3.59	368000
1996-01-23	3.56	3.59	3.47	3.50	139200
1996-01-24	3.59	3.66	3.50	3.50	104800
1996-01-25	3.34	3.50	3.25	3.44	227600
1996-01-26	3.38	3.47	3.38	3.44	32000
1996-01-29	3.44	3.44	3.28	3.31	190800
1996-01-30	3.34	3.38	3.28	3.34	144800
1996-01-31	3.31	3.31	3.25	3.25	188000
1996-02-01	3.31	3.31	3.25	3.28	98000
1996-02-02	3.25	3.31	3.25	3.31	20400
1996-02-05	3.31	3.31	3.22	3.28	52800
1996-02-06	3.31	3.31	3.25	3.25	44800
1996-02-07	3.31	3.31	3.22	3.22	38400
1996-02-08	3.34	3.38	3.28	3.34	109200
1996-02-09	3.38	3.50	3.31	3.44	548800
1996-02-12	3.44	3.44	3.34	3.38	369200
1996-02-13	3.38	3.38	3.25	3.31	117200
1996-02-14	3.31	3.34	3.28	3.28	78000
1996-02-15	3.34	3.34	3.28	3.28	122800
1996-02-16	3.28	3.34	3.28	3.28	15600
1996-02-20	3.34	3.38	3.22	3.28	902800
1996-02-21	3.25	3.38	3.25	3.28	176400
1996-02-22	3.25	3.28	3.19	3.25	486000
1996-02-23	3.25	3.25	3.16	3.25	322800
1996-02-26	3.25	3.25	3.16	3.19	54800
1996-02-27	3.22	3.22	3.13	3.16	476400
1996-02-28	3.19	3.22	3.13	3.13	407200
1996-02-29	3.19	3.19	3.13	3.16	484400
1996-03-01	3.19	3.28	3.13	3.28	429200
1996-03-04	3.28	3.28	3.22	3.25	134800
1996-03-05	3.19	3.28	3.19	3.25	46800
1996-03-06	3.28	3.28	3.19	3.25	385200
1996-03-07	3.22	3.28	3.19	3.19	190400
1996-03-08	3.19	3.28	3.19	3.19	59200
1996-03-11	3.25	3.28	3.16	3.28	107200
1996-03-12	3.25	3.28	3.22	3.25	168800
1996-03-13	3.34	3.41	3.31	3.41	505200
1996-03-14	3.41	3.47	3.31	3.47	240000
1996-03-15	3.44	3.50	3.38	3.47	269600
1996-03-18	3.47	3.47	3.38	3.45	116000
1996-03-19	3.47	3.47	3.41	3.44	142800
1996-03-20	3.47	3.47	3.41	3.41	210800
1996-03-21	3.34	3.44	3.31	3.34	220000
1996-03-22	3.41	3.41	3.25	3.31	74800
1996-03-25	3.25	3.31	3.25	3.31	136400
1996-03-26	3.31	3.31	3.25	3.28	115200
1996-03-27	3.22	3.31	3.22	3.25	49200
1996-03-28	3.31	3.31	3.22	3.22	35600
1996-03-29	3.22	3.31	3.22	3.28	46000
1996-04-01	3.31	3.31	3.22	3.31	26400
1996-04-02	3.22	3.34	3.22	3.34	34400
1996-04-03	3.34	3.63	3.28	3.63	273200
1996-04-04	3.63	4.09	3.63	4.08	2020800
1996-04-08	4.03	4.03	3.84	3.97	608400
1996-04-09	3.97	4.09	3.97	4.00	608800
1996-04-10	4.06	4.06	3.81	3.88	321600
1996-04-11	3.78	3.91	3.69	3.84	216000
1996-04-12	3.81	3.94	3.75	3.84	150000
1996-04-15	3.84	3.84	3.75	3.84	170400
1996-04-16	3.88	3.88	3.75	3.75	375600
1996-04-17	3.84	3.84	3.66	3.72	366000
1996-04-18	3.75	3.78	3.69	3.75	488000
1996-04-19	3.78	3.84	3.75	3.75	386800
1996-04-22	3.75	3.94	3.75	3.89	298800
1996-04-23	3.84	3.91	3.84	3.88	836400
1996-04-24	3.84	3.88	3.81	3.88	146800
1996-04-25	3.81	3.88	3.75	3.78	1688800
1996-04-26	3.84	3.84	3.78	3.84	46000
1996-04-29	3.78	3.84	3.75	3.75	70000
1996-04-30	3.75	3.78	3.72	3.72	58400
1996-05-01	3.75	3.81	3.72	3.81	35600
1996-05-02	3.81	3.81	3.69	3.69	76800
1996-05-03	3.69	3.78	3.69	3.72	96400
1996-05-06	3.75	3.81	3.69	3.72	194000
1996-05-07	3.69	3.73	3.63	3.66	239600
1996-05-08	3.69	3.69	3.56	3.56	88800
1996-05-09	3.63	3.69	3.56	3.69	66800
1996-05-10	3.59	4.00	3.59	3.88	661600
1996-05-13	3.94	4.22	3.88	4.22	1872000
1996-05-14	4.22	4.38	4.22	4.25	928000
1996-05-15	4.25	4.63	4.25	4.41	1149200
1996-05-16	4.44	4.44	4.34	4.40	184800
1996-05-17	4.41	4.41	4.34	4.34	306400
1996-05-20	4.41	4.50	4.34	4.47	270800
1996-05-21	4.41	4.50	4.34	4.34	205200
1996-05-22	4.34	4.41	4.34	4.38	79200
1996-05-23	4.44	4.44	4.34	4.34	180800
1996-05-24	4.34	5.19	4.34	4.94	2002000
1996-05-28	5.00	5.09	4.75	4.81	1724800
1996-05-29	4.78	4.84	4.66	4.75	1009200
1996-05-30	4.69	4.84	4.69	4.78	256400
1996-05-31	4.78	4.81	4.72	4.78	250000
1996-06-03	4.72	4.78	4.72	4.78	361600
1996-06-04	4.78	4.78	4.63	4.63	579600
1996-06-05	4.56	4.69	4.56	4.56	266800
1996-06-06	4.59	4.69	4.56	4.66	232000
1996-06-07	4.56	4.56	4.47	4.47	65600
1996-06-10	4.50	4.66	4.50	4.56	215200
1996-06-11	4.63	4.75	4.63	4.66	207200
1996-06-12	4.61	4.81	4.59	4.72	527200
1996-06-13	4.72	4.72	4.50	4.50	169600
1996-06-14	4.50	4.59	4.41	4.47	75600
1996-06-17	4.50	4.50	4.47	4.50	32400
1996-06-18	4.47	4.47	4.34	4.41	246400
1996-06-19	4.38	4.44	4.34	4.38	64000
1996-06-20	4.44	4.50	4.44	4.47	385600
1996-06-21	4.50	4.50	4.38	4.41	78000
1996-06-24	4.44	4.75	4.38	4.69	377200
1996-06-25	4.75	4.75	4.59	4.63	182000
1996-06-26	4.69	4.75	4.63	4.69	111600
1996-06-27	4.69	4.72	4.69	4.69	161200
1996-06-28	4.70	4.72	4.59	4.66	106000
1996-07-01	4.56	4.59	4.44	4.44	108800
1996-07-02	4.38	4.47	4.28	4.28	89600
1996-07-03	4.34	4.34	4.19	4.22	80400
1996-07-05	4.09	4.16	4.00	4.09	129600
1996-07-08	4.09	4.25	4.09	4.13	134400
1996-07-09	4.22	4.38	4.22	4.25	288400
1996-07-10	4.25	4.31	4.25	4.28	135600
1996-07-11	4.25	4.31	4.25	4.25	61600
1996-07-12	4.25	4.41	4.25	4.28	102000
1996-07-15	4.28	4.38	3.91	4.00	247200
1996-07-16	4.00	4.09	3.97	4.09	320000
1996-07-17	4.13	4.16	4.03	4.03	56400
1996-07-18	4.03	4.09	4.03	4.03	56000
1996-07-19	4.09	4.22	4.00	4.09	154400
1996-07-22	4.28	4.59	4.22	4.56	680800
1996-07-23	4.47	4.47	4.16	4.16	432400
1996-07-24	4.06	4.22	4.06	4.13	112800
1996-07-25	4.28	4.38	4.22	4.28	134400
1996-07-26	4.28	4.28	4.22	4.22	86400
1996-07-29	4.28	4.28	4.13	4.13	76000
1996-07-30	4.13	4.22	4.09	4.20	118800
1996-07-31	4.16	4.28	4.16	4.19	246000
1996-08-01	4.28	4.28	4.19	4.19	6800
1996-08-02	4.25	4.28	4.16	4.16	141600
1996-08-05	4.25	4.25	4.16	4.16	10800
1996-08-06	4.16	4.22	4.16	4.19	67200
1996-08-07	4.16	4.25	4.16	4.25	7600
1996-08-08	4.25	4.25	4.16	4.20	29600
1996-08-09	4.16	4.16	4.16	4.16	6800
1996-08-12	4.25	4.25	4.16	4.16	16000
1996-08-13	4.25	4.31	4.16	4.25	223200
1996-08-14	4.25	4.25	4.16	4.16	23200
1996-08-15	4.19	4.19	3.97	3.97	141600
1996-08-16	4.03	4.03	3.97	3.97	52800
1996-08-19	4.03	4.03	3.91	4.03	179200
1996-08-20	3.94	4.09	3.94	4.03	90000
1996-08-21	4.03	4.03	3.97	3.97	99200
1996-08-22	4.03	4.13	3.94	4.13	608000
1996-08-23	4.06	4.38	4.06	4.25	336400
1996-08-26	4.28	4.31	4.25	4.31	560800
1996-08-27	4.31	4.31	4.19	4.19	188400
1996-08-28	4.28	4.28	4.22	4.27	562400
1996-08-29	4.25	4.28	4.25	4.25	52400
1996-08-30	4.25	4.31	4.25	4.28	46800
1996-09-03	4.25	4.25	4.13	4.13	122800
1996-09-04	4.09	4.19	4.09	4.16	42400
1996-09-05	4.16	4.25	4.09	4.19	88400
1996-09-06	4.19	4.34	4.19	4.25	227200
1996-09-09	4.16	4.25	4.16	4.16	45600
1996-09-10	4.16	4.31	4.16	4.25	274400
1996-09-11	4.25	4.25	4.22	4.22	254800
1996-09-12	4.23	4.28	4.06	4.06	196000
1996-09-13	4.06	4.13	4.06	4.06	58400
1996-09-16	4.13	4.13	4.06	4.09	56800
1996-09-17	4.13	4.13	4.06	4.09	49200
1996-09-18	4.06	4.06	3.94	3.97	88800
1996-09-19	3.94	4.03	3.91	4.00	162800
1996-09-20	4.03	4.09	3.97	4.03	107600
1996-09-23	4.06	4.16	4.06	4.06	234000
1996-09-24	4.03	4.03	3.84	3.84	265600
1996-09-25	3.84	3.91	3.59	3.69	474000
1996-09-26	3.75	3.75	3.53	3.53	431600
1996-09-27	3.59	3.59	3.50	3.56	63600
1996-09-30	3.52	3.59	3.50	3.56	388000
1996-10-01	3.59	3.63	3.50	3.63	356400
1996-10-02	3.63	3.66	3.56	3.61	268400
1996-10-03	3.63	3.69	3.56	3.69	265600
1996-10-04	3.69	3.69	3.56	3.63	110800
1996-10-07	3.66	3.66	3.47	3.47	116800
1996-10-08	3.47	3.53	3.44	3.44	57600
1996-10-09	3.53	3.53	3.25	3.25	303600
1996-10-10	3.34	3.34	3.17	3.22	217600
1996-10-11	3.22	3.25	3.16	3.16	1121200
1996-10-14	3.22	3.28	3.09	3.22	2682800
1996-10-15	3.28	3.34	3.19	3.34	242000
1996-10-16	3.34	3.34	3.25	3.31	165200
1996-10-17	3.31	3.67	3.25	3.67	406000
1996-10-18	3.63	3.63	3.38	3.41	194400
1996-10-21	3.47	3.47	3.38	3.44	175200
1996-10-22	3.44	3.56	3.31	3.50	235600
1996-10-23	3.53	3.69	3.44	3.69	243600
1996-10-24	3.63	3.97	3.63	3.91	842400
1996-10-25	3.94	3.94	3.72	3.72	561200
1996-10-28	3.63	3.72	3.56	3.56	421600
1996-10-29	3.66	3.66	3.56	3.64	57200
1996-10-30	3.56	3.91	3.56	3.75	432400
1996-10-31	3.75	3.78	3.72	3.75	30400
1996-11-01	3.72	3.81	3.72	3.77	160400
1996-11-04	3.81	3.88	3.75	3.75	149600
1996-11-05	3.69	3.88	3.69	3.81	229200
1996-11-06	3.75	3.81	3.75	3.81	32800
1996-11-07	3.81	3.88	3.75	3.77	228800
1996-11-08	3.72	3.78	3.72	3.72	110800
1996-11-11	3.72	3.84	3.72	3.75	318000
1996-11-12	3.75	3.91	3.75	3.88	466800
1996-11-13	3.81	3.84	3.75	3.75	150400
1996-11-14	3.75	3.81	3.75	3.75	47200
1996-11-15	3.75	3.84	3.53	3.59	220800
1996-11-18	3.59	3.63	3.56	3.56	61600
1996-11-19	3.56	3.56	3.41	3.53	306000
1996-11-20	3.59	3.63	3.50	3.63	138400
1996-11-21	3.63	3.69	3.53	3.61	452400
1996-11-22	3.56	3.66	3.56	3.66	236000
1996-11-25	3.66	3.66	3.47	3.53	239200
1996-11-26	3.53	3.59	3.50	3.50	176000
1996-11-27	3.50	3.59	3.50	3.50	38000
1996-11-29	3.50	3.59	3.50	3.59	11200
1996-12-02	3.59	3.59	3.50	3.50	241200
1996-12-03	3.50	3.56	3.47	3.47	80400
1996-12-04	3.50	3.59	3.47	3.47	128800
1996-12-05	3.47	3.59	3.47	3.53	287200
1996-12-06	3.44	3.50	3.44	3.50	95200
1996-12-09	3.47	3.53	3.47	3.53	33600
1996-12-10	3.47	3.53	3.47	3.47	79200
1996-12-11	3.47	3.47	3.38	3.38	78400
1996-12-12	3.38	3.63	3.38	3.50	194800
1996-12-13	3.53	3.53	3.44	3.50	60400
1996-12-16	3.53	3.53	3.44	3.53	103600
1996-12-17	3.44	3.63	3.44	3.53	414400
1996-12-18	3.56	3.63	3.53	3.53	238400
1996-12-19	3.66	3.66	3.56	3.56	119200
1996-12-20	3.66	3.66	3.56	3.59	62000
1996-12-23	3.63	3.63	3.53	3.53	50000
1996-12-24	3.53	3.63	3.53	3.63	100800
1996-12-26	3.53	3.63	3.53	3.53	30400
1996-12-27	3.53	3.59	3.53	3.53	39200
1996-12-30	3.53	3.55	3.38	3.44	340800
1996-12-31	3.41	3.53	3.41	3.47	145200
1997-01-02	3.48	3.53	3.47	3.47	122000
1997-01-03	3.53	3.53	3.44	3.50	517200
1997-01-06	3.44	3.53	3.41	3.41	81600
1997-01-07	3.41	3.53	3.41	3.47	122000
1997-01-08	3.50	3.50	3.41	3.41	214000
1997-01-09	3.41	3.53	3.41	3.42	86000
1997-01-10	3.38	3.44	3.28	3.38	190800
1997-01-13	3.38	3.38	3.28	3.34	36800
1997-01-14	3.28	3.38	3.28	3.38	82000
1997-01-15	3.28	3.38	3.19	3.19	183200
1997-01-16	3.25	3.44	3.25	3.41	185600
1997-01-17	3.44	3.44	3.28	3.28	150800
1997-01-20	3.34	3.38	3.28	3.38	86800
1997-01-21	3.28	3.38	3.28	3.38	32000
1997-01-22	3.28	3.38	3.28	3.34	40000
1997-01-23	3.28	3.38	3.28	3.28	34000
1997-01-24	3.25	3.25	3.19	3.25	181200
1997-01-27	3.22	3.22	3.19	3.22	41600
1997-01-28	3.22	3.28	3.16	3.16	168400
1997-01-29	3.19	3.22	3.16	3.19	188400
1997-01-30	3.25	3.25	3.16	3.16	54800
1997-01-31	3.25	3.25	3.16	3.25	248800
1997-02-03	3.25	3.25	3.16	3.16	476000
1997-02-04	3.25	3.25	3.13	3.19	332000
1997-02-05	3.25	3.25	3.13	3.22	103200
1997-02-06	3.13	3.25	3.13	3.13	726400
1997-02-07	3.13	3.25	3.13	3.22	179600
1997-02-10	3.25	3.25	3.09	3.13	290400
1997-02-11	3.16	3.16	3.09	3.09	158000
1997-02-12	3.16	3.16	3.06	3.13	216000
1997-02-13	3.16	3.16	2.94	3.06	354800
1997-02-14	3.06	3.06	2.97	3.00	71600
1997-02-18	3.06	3.28	2.97	3.19	198800
1997-02-19	3.28	3.28	3.06	3.13	328000
1997-02-20	3.13	3.13	2.94	3.06	307600
1997-02-21	3.06	3.09	2.94	3.09	127200
1997-02-24	3.13	3.16	3.03	3.16	75200
1997-02-25	3.06	3.16	3.06	3.16	59200
1997-02-26	3.09	3.19	3.06	3.16	97600
1997-02-27	3.06	3.16	3.00	3.09	79600
1997-02-28	3.09	3.09	3.00	3.05	125600
1997-03-03	3.06	3.09	3.03	3.06	32000
1997-03-04	3.03	3.22	3.03	3.13	76400
1997-03-05	3.09	3.22	3.09	3.16	138800
1997-03-06	3.06	3.16	3.00	3.03	313600
1997-03-07	3.06	3.16	2.97	3.13	113200
1997-03-10	3.13	3.28	3.08	3.25	140800
1997-03-11	3.19	3.59	3.19	3.59	262800
1997-03-12	3.50	3.69	3.50	3.53	298800
1997-03-13	3.56	3.66	3.50	3.53	295200
1997-03-14	3.47	3.56	3.38	3.38	92400
1997-03-17	3.31	3.41	3.31	3.34	48400
1997-03-18	3.31	3.38	3.22	3.25	54400
1997-03-19	3.22	3.25	3.16	3.16	38000
1997-03-20	3.20	3.34	3.16	3.34	72000
1997-03-21	3.28	3.34	3.28	3.31	43200
1997-03-24	3.34	3.34	3.25	3.25	20800
1997-03-25	3.25	3.34	3.22	3.28	29200
1997-03-26	3.31	3.41	3.22	3.41	71600
1997-03-27	3.41	3.42	3.31	3.34	243200
1997-03-31	3.31	3.41	3.25	3.25	57600
1997-04-01	3.22	3.28	3.22	3.28	7200
1997-04-02	3.28	3.28	3.19	3.19	30400
1997-04-03	3.16	3.22	3.16	3.16	21600
1997-04-04	3.19	3.22	3.13	3.13	48000
1997-04-07	3.19	3.19	3.13	3.13	408400
1997-04-08	3.19	3.19	3.09	3.19	304000
1997-04-09	3.19	3.22	3.13	3.19	168400
1997-04-10	3.22	3.22	3.19	3.19	33200
1997-04-11	3.19	3.19	3.09	3.09	25600
1997-04-14	3.19	3.19	3.09	3.16	39200
1997-04-15	3.22	3.22	3.16	3.16	50000
1997-04-16	3.16	3.22	3.13	3.13	28400
1997-04-17	3.16	3.19	3.13	3.16	61200
1997-04-18	3.13	3.22	3.13	3.16	8400
1997-04-21	3.22	3.28	3.13	3.19	240800
1997-04-22	3.22	3.22	3.16	3.19	53600
1997-04-23	3.19	3.22	3.09	3.09	135200
1997-04-24	3.09	3.19	3.00	3.00	63200
1997-04-25	3.00	3.13	3.00	3.06	47600
1997-04-28	3.06	3.13	3.00	3.03	71200
1997-04-29	3.13	3.19	3.06	3.19	88400
1997-04-30	3.19	3.19	3.09	3.19	152000
1997-05-01	3.19	3.19	3.09	3.09	294400
1997-05-02	3.09	3.19	3.09	3.19	29200
1997-05-05	3.19	3.22	3.13	3.19	118800
1997-05-06	3.13	3.22	3.09	3.16	177600
1997-05-07	3.16	3.19	3.09	3.19	90000
1997-05-08	3.13	3.22	3.13	3.13	70000
1997-05-09	3.22	3.22	3.16	3.19	266800
1997-05-12	3.22	3.25	3.16	3.22	201600
1997-05-13	3.19	3.25	3.16	3.25	517600
1997-05-14	3.41	3.63	3.34	3.59	831200
1997-05-15	3.59	3.59	3.28	3.47	622400
1997-05-16	3.41	3.47	3.34	3.34	73600
1997-05-19	3.44	3.44	3.34	3.34	9600
1997-05-20	3.44	3.44	3.16	3.16	204000
1997-05-21	3.16	3.22	3.16	3.22	367600
1997-05-22	3.16	3.22	3.16	3.22	136400
1997-05-23	3.19	3.28	3.16	3.28	232400
1997-05-27	3.28	3.69	3.28	3.38	643600
1997-05-28	3.81	3.88	3.59	3.59	684800
1997-05-29	3.69	3.84	3.63	3.78	680400
1997-05-30	3.81	3.81	3.72	3.78	315600
1997-06-02	3.78	3.78	3.66	3.75	153200
1997-06-03	3.75	3.94	3.66	3.88	1328000
1997-06-04	3.97	4.34	3.88	4.19	1271200
1997-06-05	4.22	4.25	4.09	4.09	450000
1997-06-06	4.09	4.19	4.00	4.09	304000
1997-06-09	4.00	4.25	4.00	4.20	388400
1997-06-10	4.25	4.25	4.13	4.16	244400
1997-06-11	4.22	4.25	4.13	4.25	233200
1997-06-12	4.25	4.28	4.16	4.25	144000
1997-06-13	4.19	4.19	4.09	4.19	170400
1997-06-16	4.13	4.19	4.13	4.13	94400
1997-06-17	4.13	4.34	4.13	4.22	564400
1997-06-18	4.31	4.31	4.06	4.09	354000
1997-06-19	4.13	4.16	4.06	4.09	181200
1997-06-20	4.09	4.16	3.97	3.97	72800
1997-06-23	4.06	4.06	3.66	3.75	223200
1997-06-24	3.69	3.75	3.47	3.59	262400
1997-06-25	3.59	3.59	3.38	3.50	240000
1997-06-26	3.56	4.16	3.53	4.13	639200
1997-06-27	4.06	4.31	4.03	4.13	894400
1997-06-30	4.22	4.22	3.84	3.91	291600
1997-07-01	3.84	3.97	3.84	3.97	150000
1997-07-02	4.03	4.03	3.94	3.94	103600
1997-07-03	4.13	4.44	4.13	4.41	1979200
1997-07-07	4.41	4.47	4.41	4.45	1184400
1997-07-08	4.41	4.50	4.22	4.25	173600
1997-07-09	4.22	4.25	4.13	4.16	121600
1997-07-10	4.19	4.25	4.13	4.25	322800
1997-07-11	4.25	4.28	4.13	4.13	440800
1997-07-14	4.13	4.22	4.13	4.13	120800
1997-07-15	4.13	4.22	4.00	4.00	151200
1997-07-16	4.00	4.13	3.84	4.13	367200
1997-07-17	4.13	4.13	4.03	4.06	86800
1997-07-18	4.09	4.09	3.81	3.84	444800
1997-07-21	3.81	4.25	3.81	4.22	504400
1997-07-22	4.44	4.53	4.19	4.34	790400
1997-07-23	4.47	4.47	4.09	4.19	444400
1997-07-24	4.22	4.22	3.94	4.00	309600
1997-07-25	3.94	4.28	3.94	4.22	344000
1997-07-28	4.22	4.28	4.22	4.22	186800
1997-07-29	4.27	4.28	4.22	4.25	118000
1997-07-30	4.28	4.28	4.19	4.19	440000
1997-07-31	4.25	4.28	4.16	4.19	54800
1997-08-01	4.19	4.22	4.09	4.19	49600
1997-08-04	4.28	4.31	4.19	4.25	149600
1997-08-05	4.25	4.41	4.22	4.34	254400
1997-08-06	4.31	4.50	4.31	4.47	367600
1997-08-07	4.44	4.53	4.44	4.47	220000
1997-08-08	4.41	4.53	4.41	4.45	174800
1997-08-11	4.44	4.56	4.19	4.50	675200
1997-08-12	4.50	4.72	4.50	4.50	204800
1997-08-13	4.50	4.50	4.38	4.47	148400
1997-08-14	4.38	4.50	4.38	4.50	76800
1997-08-15	4.47	4.50	4.34	4.34	58400
1997-08-18	4.44	4.44	4.19	4.28	150400
1997-08-19	4.28	4.39	4.19	4.28	135200
1997-08-20	4.22	4.38	4.22	4.25	40800
1997-08-21	4.25	4.38	4.25	4.28	77200
1997-08-22	4.19	4.38	4.19	4.38	306000
1997-08-25	4.38	4.44	4.28	4.44	263200
1997-08-26	4.44	4.53	4.38	4.38	44800
1997-08-27	4.38	4.50	4.38	4.38	69600
1997-08-28	4.50	4.81	4.41	4.69	848400
1997-08-29	4.69	4.88	4.69	4.78	266400
1997-09-02	4.70	4.91	4.69	4.84	237200
1997-09-03	4.81	4.86	4.31	4.63	432800
1997-09-04	4.63	4.63	4.50	4.50	110800
1997-09-05	4.50	4.66	4.50	4.63	163200
1997-09-08	4.56	4.75	4.56	4.75	118800
1997-09-09	4.88	5.09	4.78	5.06	826400
1997-09-10	5.06	5.09	4.88	4.88	844400
1997-09-11	4.94	5.00	4.88	5.00	336800
1997-09-12	4.97	5.00	4.81	4.81	174400
1997-09-15	4.91	5.06	4.81	5.00	245600
1997-09-16	5.03	5.03	4.94	4.94	104400
1997-09-17	4.94	5.03	4.94	5.00	155200
1997-09-18	4.97	5.03	4.97	4.98	66800
1997-09-19	4.98	5.05	4.94	4.94	56800
1997-09-22	4.95	5.06	4.95	4.97	89200
1997-09-23	5.03	5.03	4.94	4.94	169600
1997-09-24	4.94	5.06	4.94	5.00	60800
1997-09-25	5.00	5.00	4.97	4.97	77200
1997-09-26	4.97	5.00	4.97	4.97	106800
1997-09-29	5.13	5.25	5.03	5.16	332000
1997-09-30	5.16	5.16	4.81	4.94	251600
1997-10-01	5.03	5.16	4.94	5.16	446800
1997-10-02	5.16	5.19	5.06	5.13	127600
1997-10-03	5.13	5.19	5.13	5.16	138000
1997-10-06	5.16	5.16	5.13	5.13	30800
1997-10-07	5.13	5.19	5.13	5.16	62000
1997-10-08	5.16	5.16	5.13	5.13	113600
1997-10-09	5.13	5.13	5.03	5.13	329600
1997-10-10	5.06	5.13	5.06	5.11	257200
1997-10-13	5.09	5.19	5.09	5.13	102400
1997-10-14	5.25	5.63	5.25	5.41	719600
1997-10-15	5.38	5.78	5.34	5.63	486400
1997-10-16	5.73	5.91	5.73	5.75	368800
1997-10-17	5.75	5.81	5.59	5.66	603200
1997-10-20	5.59	5.72	5.59	5.63	212000
1997-10-21	5.63	6.00	5.63	6.00	825600
1997-10-22	6.09	6.38	6.00	6.25	1429200
1997-10-23	6.19	6.44	6.13	6.34	723200
1997-10-24	6.38	6.41	6.16	6.38	886800
1997-10-27	6.13	6.16	5.50	5.75	852000
1997-10-28	5.44	6.31	5.44	6.19	1093200
1997-10-29	6.25	6.38	6.16	6.19	767600
1997-10-30	6.00	6.19	5.94	5.94	112000
1997-10-31	6.13	6.13	5.94	6.06	169600
1997-11-03	6.09	6.25	6.00	6.25	548400
1997-11-04	6.19	6.28	6.06	6.16	412000
1997-11-05	6.22	6.22	5.94	6.00	718000
1997-11-06	6.00	6.09	6.00	6.09	465200
1997-11-07	6.03	6.09	5.94	6.09	12800
1997-11-10	6.13	6.38	6.00	6.22	348800
1997-11-11	6.19	6.23	6.19	6.20	291200
1997-11-12	6.16	6.22	6.00	6.17	36400
1997-11-13	6.06	6.13	6.00	6.09	258800
1997-11-14	6.09	6.38	6.00	6.28	107600
1997-11-17	6.28	6.47	6.28	6.39	555200
1997-11-18	6.44	6.47	6.34	6.41	322800
1997-11-19	6.41	6.47	6.25	6.31	427600
1997-11-20	6.28	6.45	6.28	6.41	717200
1997-11-21	6.34	6.41	6.25	6.36	204400
1997-11-24	6.38	6.38	6.27	6.27	15600
1997-11-25	6.25	6.38	6.25	6.25	166800
1997-11-26	6.31	6.31	6.19	6.22	126400
1997-11-28	6.19	6.25	6.00	6.06	313600
1997-12-01	6.19	6.19	6.00	6.09	42400
1997-12-02	6.16	6.22	6.13	6.13	252000
1997-12-03	6.25	6.25	6.03	6.03	91200
1997-12-04	6.06	6.31	6.06	6.31	499200
1997-12-05	6.13	6.44	6.13	6.38	990800
1997-12-08	6.38	6.39	6.25	6.34	512400
1997-12-09	6.34	6.38	6.31	6.34	166400
1997-12-10	6.34	6.38	6.28	6.31	262000
1997-12-11	6.22	6.41	6.22	6.38	517200
1997-12-12	6.28	6.53	6.28	6.47	542800
1997-12-15	6.53	6.91	6.47	6.72	890400
1997-12-16	6.75	6.75	6.58	6.59	788800
1997-12-17	6.56	6.78	6.56	6.66	378400
1997-12-18	6.63	6.72	6.63	6.63	27600
1997-12-19	6.53	6.56	6.41	6.45	348800
1997-12-22	7.09	7.25	6.81	6.94	1256800
1997-12-23	6.94	7.19	6.88	7.02	596000
1997-12-24	7.06	7.25	7.00	7.06	274400
1997-12-26	7.13	7.13	7.00	7.00	604000
1997-12-29	7.00	7.16	7.00	7.06	238800
1997-12-30	7.16	7.22	7.06	7.08	261200
1997-12-31	7.22	7.53	7.06	7.41	610400
1998-01-02	7.41	7.44	7.31	7.38	617200
1998-01-05	7.34	7.59	7.34	7.50	659200
1998-01-06	7.50	8.09	7.50	8.02	888400
1998-01-07	7.84	8.19	7.84	8.09	657200
1998-01-08	8.06	8.08	7.75	7.78	388000
1998-01-09	7.69	8.00	7.56	7.66	434000
1998-01-12	7.56	7.94	7.38	7.75	178800
1998-01-13	7.88	7.94	7.75	7.84	1388800
1998-01-14	7.88	7.88	7.66	7.75	1671200
1998-01-15	7.69	8.03	7.69	7.88	409200
1998-01-16	8.00	8.50	7.88	8.41	1323200
1998-01-20	8.75	9.25	8.69	9.22	984800
1998-01-21	9.19	9.63	9.06	9.63	1099600
1998-01-22	9.63	9.63	9.25	9.34	588400
1998-01-23	9.34	9.41	8.91	9.19	1060400
1998-01-26	9.34	9.34	8.97	9.00	353600
1998-01-27	9.00	9.09	8.88	9.00	122000
1998-01-28	8.84	9.53	8.84	9.53	435600
1998-01-29	9.38	9.63	9.25	9.38	354800
1998-01-30	9.38	9.38	9.25	9.25	804000
1998-02-02	9.25	9.63	9.25	9.50	1574800
1998-02-03	9.63	9.63	9.31	9.47	814800
1998-02-04	9.48	9.63	9.31	9.59	587200
1998-02-05	9.66	10.00	9.66	9.94	888000
1998-02-06	9.97	10.25	9.88	9.88	493200
1998-02-09	10.13	10.13	9.88	10.00	342800
1998-02-10	10.06	10.09	9.94	10.00	355200
1998-02-11	10.00	10.19	9.88	10.16	718400
1998-02-12	10.19	10.38	10.09	10.13	847200
1998-02-13	10.25	10.28	10.17	10.25	7892400
1998-02-17	10.38	10.38	10.13	10.20	2193600
1998-02-18	10.31	10.31	9.75	9.88	1437600
1998-02-19	9.88	9.94	9.78	9.78	794000
1998-02-20	9.78	9.88	9.13	9.25	1012800
1998-02-23	9.59	9.69	9.13	9.19	2002400
1998-02-24	9.13	9.47	9.13	9.47	1480400
1998-02-25	9.50	9.91	9.34	9.87	1487600
1998-02-26	9.81	9.91	9.63	9.84	437600
1998-02-27	9.69	9.81	9.56	9.75	342400
1998-03-02	9.72	9.97	9.72	9.85	776000
1998-03-03	9.75	9.88	9.47	9.78	775200
1998-03-04	9.81	9.84	9.56	9.69	662400
1998-03-05	9.63	9.63	9.19	9.38	890400
1998-03-06	9.50	9.69	9.38	9.63	414000
1998-03-09	9.56	9.69	9.50	9.56	482400
1998-03-10	9.53	9.92	9.53	9.81	481600
1998-03-11	9.81	9.91	9.59	9.72	269200
1998-03-12	9.72	9.88	9.59	9.88	386800
1998-03-13	9.78	10.31	9.78	10.14	1405200
1998-03-16	10.19	10.69	9.91	10.53	1579600
1998-03-17	10.31	10.66	10.31	10.44	663600
1998-03-18	10.50	10.56	9.97	10.42	843600
1998-03-19	10.38	10.39	10.13	10.38	318400
1998-03-20	10.31	10.44	9.88	9.89	551200
1998-03-23	9.69	9.88	9.03	9.19	1610000
1998-03-24	9.25	9.50	9.19	9.31	614400
1998-03-25	9.44	9.50	9.09	9.25	466400
1998-03-26	9.09	9.25	9.00	9.19	682400
1998-03-27	9.31	9.56	9.19	9.31	674400
1998-03-30	9.25	9.56	9.00	9.11	529600
1998-03-31	9.16	9.28	9.00	9.13	1040400
1998-04-01	9.08	9.28	8.63	8.88	1024000
1998-04-02	8.84	8.94	8.00	8.84	4434000
1998-04-03	9.06	9.25	8.94	9.17	1844400
1998-04-06	9.34	9.56	9.03	9.13	623600
1998-04-07	9.38	9.38	8.91	9.09	645600
1998-04-08	8.91	9.09	8.88	8.95	390000
1998-04-09	8.94	9.28	8.92	9.25	1230800
1998-04-13	9.28	9.38	9.06	9.22	361600
1998-04-14	9.22	10.25	9.22	10.25	1388800
1998-04-15	10.28	10.28	9.59	9.94	778000
1998-04-16	10.00	10.34	9.88	10.25	703200
1998-04-17	10.38	10.88	10.31	10.84	795600
1998-04-20	10.88	11.44	10.84	11.33	1235200
1998-04-21	11.38	11.44	11.00	11.25	556800
1998-04-22	11.41	11.41	10.69	10.72	190800
1998-04-23	10.66	10.88	10.31	10.41	221600
1998-04-24	10.31	10.84	10.31	10.69	781600
1998-04-27	10.50	10.75	9.91	10.03	235200
1998-04-28	10.03	10.47	9.88	10.13	324400
1998-04-29	10.13	10.25	10.00	10.19	110800
1998-04-30	10.34	10.44	10.13	10.13	221600
1998-05-01	10.16	10.34	9.94	10.34	525200
1998-05-04	10.13	10.69	10.13	10.48	570800
1998-05-05	10.25	10.50	9.94	10.13	349200
1998-05-06	10.59	10.59	9.97	10.09	779600
1998-05-07	10.06	10.41	10.06	10.09	238400
1998-05-08	10.19	10.19	9.61	9.81	558800
1998-05-11	9.59	9.84	9.50	9.50	453200
1998-05-12	9.44	9.63	9.31	9.41	384800
1998-05-13	9.56	9.56	9.28	9.38	636000
1998-05-14	9.34	9.78	9.31	9.58	528000
1998-05-15	9.59	10.06	9.59	9.88	423600
1998-05-18	10.03	10.13	9.53	9.59	234400
1998-05-19	9.63	9.94	9.63	9.72	498400
1998-05-20	9.75	10.00	9.67	9.94	543200
1998-05-21	10.50	10.50	10.19	10.40	1658400
1998-05-22	10.36	10.56	10.34	10.56	335200
1998-05-26	10.47	10.69	10.38	10.48	388000
1998-05-27	10.28	10.47	10.16	10.38	717200
1998-05-28	10.50	11.13	10.50	11.00	793600
1998-05-29	10.91	11.13	10.78	10.81	546800
1998-06-01	10.88	11.13	10.63	10.91	300800
1998-06-02	11.25	11.28	11.03	11.16	371600
1998-06-03	11.06	11.19	10.88	11.13	418000
1998-06-04	11.16	11.16	10.97	11.16	105600
1998-06-05	11.19	11.19	11.06	11.16	120000
1998-06-08	11.19	11.84	11.13	11.47	1005600
1998-06-09	11.69	11.75	11.25	11.69	590200
1998-06-10	11.81	12.06	11.31	11.38	476000
1998-06-11	11.69	11.81	11.38	11.75	472400
1998-06-12	11.81	12.13	11.38	11.69	471400
1998-06-15	11.31	11.63	11.00	11.50	334000
1998-06-16	11.56	11.88	11.44	11.63	204000
1998-06-17	12.00	12.25	11.75	12.19	324800
1998-06-18	12.38	12.63	11.88	12.06	249000
1998-06-19	12.25	12.25	11.75	11.88	232800
1998-06-22	12.13	13.00	12.09	12.81	758600
1998-06-23	12.69	12.75	12.00	12.44	227000
1998-06-24	12.75	13.41	12.38	13.31	640800
1998-06-25	13.63	13.63	13.06	13.44	492400
1998-06-26	13.63	14.31	13.38	14.00	932800
1998-06-29	14.13	14.88	14.13	14.88	1066400
1998-06-30	15.00	15.00	13.94	14.00	1137600
1998-07-01	14.00	15.19	14.00	14.81	1385000
1998-07-02	14.94	15.09	14.75	15.06	690800
1998-07-06	15.25	17.13	15.09	17.00	873400
1998-07-07	16.94	16.97	15.13	15.19	2694600
1998-07-08	15.13	15.19	14.63	14.84	1107400
1998-07-09	14.88	15.63	14.88	15.50	610600
1998-07-10	15.56	15.75	14.88	14.94	1063800
1998-07-13	14.94	15.31	14.88	15.00	344200
1998-07-14	15.00	16.00	15.00	16.00	1599000
1998-07-15	16.00	16.06	15.00	15.38	508000
1998-07-16	15.25	15.50	14.38	15.00	1277800
1998-07-17	14.94	15.63	14.81	15.25	370200
1998-07-20	14.97	15.25	14.88	15.13	107000
1998-07-21	15.19	15.19	14.75	14.88	791000
1998-07-22	15.25	15.38	15.00	15.19	527200
1998-07-23	15.25	15.94	15.06	15.44	976200
1998-07-24	15.19	15.88	14.50	14.75	760000
1998-07-27	14.88	14.88	14.00	14.25	422400
1998-07-28	14.19	14.50	13.88	14.00	441400
1998-07-29	14.69	14.69	14.00	14.13	119800
1998-07-30	14.50	14.50	14.03	14.03	453400
1998-07-31	14.06	14.25	13.50	13.50	607600
1998-08-03	13.56	13.56	13.09	13.28	263800
1998-08-04	13.25	14.13	13.06	13.13	573800
1998-08-05	13.06	13.13	12.13	12.38	369000
1998-08-06	12.50	13.31	12.44	13.25	225800
1998-08-07	13.75	13.94	13.31	13.81	298800
1998-08-10	14.00	14.50	13.94	14.00	344000
1998-08-11	14.00	14.00	13.50	13.72	207600
1998-08-12	13.88	14.63	13.81	14.44	239800
1998-08-13	14.50	14.50	13.69	13.78	273000
1998-08-14	13.94	13.97	13.00	13.50	196800
1998-08-17	13.00	14.09	13.00	14.06	320000
1998-08-18	14.00	14.88	14.00	14.63	871400
1998-08-19	14.56	14.78	14.06	14.13	332000
1998-08-20	14.13	14.25	14.00	14.03	268600
1998-08-21	14.00	14.00	13.31	13.63	374400
1998-08-24	13.50	13.94	13.31	13.88	129000
1998-08-25	13.81	13.94	13.25	13.31	666200
1998-08-26	13.06	13.13	12.69	12.81	552800
1998-08-27	12.56	12.94	12.25	12.69	539600
1998-08-28	12.75	13.06	12.06	12.09	374600
1998-08-31	12.25	12.50	10.00	10.50	641000
1998-09-01	10.50	11.50	10.25	11.44	500200
1998-09-02	11.56	11.69	11.13	11.38	204200
1998-09-03	11.00	11.06	9.25	9.38	1664600
1998-09-04	9.63	9.69	8.50	8.56	1456800
1998-09-08	9.94	9.94	8.94	9.19	1457400
1998-09-09	9.34	9.34	7.44	7.50	1443400
1998-09-10	7.19	7.69	6.81	7.41	1940200
1998-09-11	7.50	8.50	7.19	8.41	2319000
1998-09-14	8.72	9.63	8.63	9.00	853800
1998-09-15	9.00	9.13	8.75	8.88	1631600
1998-09-16	9.03	10.34	8.97	9.75	1038200
1998-09-17	9.19	9.50	8.94	9.44	773800
1998-09-18	9.56	9.75	9.44	9.66	385400
1998-09-21	9.47	9.75	9.25	9.66	241000
1998-09-22	9.75	10.06	9.56	10.06	723200
1998-09-23	10.25	10.34	9.50	10.00	1138200
1998-09-24	10.06	10.13	9.56	9.69	460400
1998-09-25	9.31	9.84	9.25	9.63	286800
1998-09-28	9.75	10.06	9.44	9.78	214600
1998-09-29	9.63	10.00	9.25	9.41	311800
1998-09-30	9.44	9.63	9.00	9.56	451800
1998-10-01	9.50	9.56	9.25	9.31	331600
1998-10-02	9.31	9.59	9.31	9.56	253600
1998-10-05	9.38	9.50	9.06	9.25	441200
1998-10-06	9.25	9.47	8.81	9.13	340400
1998-10-07	9.06	9.13	8.81	8.88	347400
1998-10-08	8.06	8.38	7.38	8.03	1151200
1998-10-09	8.06	8.63	7.69	8.44	332800
1998-10-12	8.44	9.13	8.44	8.94	594800
1998-10-13	9.00	9.13	8.63	9.00	214200
1998-10-14	8.94	9.69	8.75	9.50	732200
1998-10-15	9.56	10.34	9.56	10.31	692200
1998-10-16	10.36	12.00	10.31	11.56	1270000
1998-10-19	11.00	12.38	11.00	11.84	997000
1998-10-20	12.13	12.50	10.69	11.00	799400
1998-10-21	11.00	12.13	10.63	12.13	619400
1998-10-22	12.00	12.97	11.88	12.81	350800
1998-10-23	12.63	13.00	12.19	12.44	345200
1998-10-26	12.50	12.56	11.94	12.09	398800
1998-10-27	12.06	12.19	11.63	12.19	254800
1998-10-28	11.88	12.47	11.88	12.25	126200
1998-10-29	12.25	12.44	11.94	12.38	240400
1998-10-30	12.47	12.97	12.38	12.75	223400
1998-11-02	12.88	14.13	12.69	14.13	632400
1998-11-03	14.63	14.88	13.44	13.88	542600
1998-11-04	13.69	14.25	13.69	14.00	400600
1998-11-05	13.69	13.94	13.25	13.75	195800
1998-11-06	13.63	14.03	13.63	13.88	123200
1998-11-09	13.56	13.81	12.88	13.19	242200
1998-11-10	13.13	13.31	12.13	12.44	379400
1998-11-11	12.31	12.69	11.63	12.06	305800
1998-11-12	11.75	12.00	11.50	11.97	511400
1998-11-13	11.75	12.50	11.75	12.20	143400
1998-11-16	12.50	12.50	12.06	12.34	142800
1998-11-17	12.38	13.44	12.28	13.31	475200
1998-11-18	13.31	13.69	13.31	13.53	295600
1998-11-19	13.59	13.59	13.25	13.50	691400
1998-11-20	13.31	13.50	13.13	13.38	289000
1998-11-23	13.38	13.75	13.38	13.66	194000
1998-11-24	13.25	13.69	13.25	13.28	336600
1998-11-25	13.25	13.25	12.44	13.06	145600
1998-11-27	13.13	13.14	12.94	13.14	41600
1998-11-30	13.13	13.75	12.81	13.53	438400
1998-12-01	13.63	13.88	13.25	13.75	324600
1998-12-02	13.69	14.69	13.69	14.63	738800
1998-12-03	14.75	15.63	14.63	15.44	1335400
1998-12-04	15.44	16.13	14.31	14.56	565400
1998-12-07	14.44	15.63	14.44	15.56	845600
1998-12-08	15.56	16.06	15.50	15.69	427000
1998-12-09	15.56	15.75	15.25	15.28	292800
1998-12-10	15.25	15.50	15.25	15.38	561200
1998-12-11	15.38	15.75	15.25	15.50	407200
1998-12-14	15.25	15.56	15.25	15.44	390800
1998-12-15	15.56	15.75	15.31	15.34	406200
1998-12-16	15.13	15.25	14.25	14.69	461200
1998-12-17	14.56	14.94	14.31	14.56	406000
1998-12-18	14.47	15.69	14.44	15.50	292800
1998-12-21	15.13	15.38	14.94	15.03	373000
1998-12-22	15.25	15.25	14.31	14.75	396600
1998-12-23	14.88	14.88	14.50	14.81	674600
1998-12-24	14.88	15.38	14.75	15.16	48200
1998-12-28	15.13	15.38	14.94	15.28	145600
1998-12-29	15.38	15.44	15.06	15.38	171800
1998-12-30	15.13	15.75	15.13	15.56	456000
1998-12-31	15.63	16.53	15.50	16.34	519800
1999-01-04	16.38	16.81	16.06	16.25	287600
1999-01-05	16.13	16.94	16.13	16.56	451000
1999-01-06	16.56	17.19	16.56	17.03	382600
1999-01-07	17.00	18.13	16.75	17.81	667600
1999-01-08	18.06	19.19	17.94	18.75	1883000
1999-01-11	18.72	19.00	18.56	18.56	793200
1999-01-12	18.56	19.06	18.38	18.38	680400
1999-01-13	17.13	18.63	16.84	17.34	382600
1999-01-14	17.69	17.75	17.03	17.72	298000
1999-01-15	17.81	18.63	17.75	18.50	463000
1999-01-19	18.56	19.00	18.56	19.00	295200
1999-01-20	19.38	20.28	18.63	18.97	617000
1999-01-21	18.75	19.06	16.94	16.94	581600
1999-01-22	16.63	18.81	16.63	18.63	548400
1999-01-25	18.69	18.69	18.25	18.50	419400
1999-01-26	18.63	19.56	18.50	18.50	278400
1999-01-27	18.31	18.50	17.50	17.69	240600
1999-01-28	17.88	18.38	17.56	18.00	394200
1999-01-29	18.16	19.00	17.81	18.03	559400
1999-02-01	18.31	18.56	18.16	18.16	421800
1999-02-02	18.19	18.31	17.31	17.44	151000
1999-02-03	17.63	17.63	17.13	17.53	147600
1999-02-04	17.19	17.34	16.06	16.33	839400
1999-02-05	15.88	16.06	15.25	15.84	715400
1999-02-08	15.81	15.81	14.47	15.11	414600
1999-02-09	15.00	15.63	15.00	15.44	688600
1999-02-10	15.38	16.06	15.31	15.69	485600
1999-02-11	15.50	15.75	15.19	15.38	757800
1999-02-12	15.13	15.13	14.50	14.59	402200
1999-02-16	14.72	15.13	14.63	15.00	231400
1999-02-17	14.50	15.06	14.47	14.69	347000
1999-02-18	14.75	15.06	14.75	15.00	142200
1999-02-19	15.44	15.44	15.03	15.38	359400
1999-02-22	15.25	15.63	15.13	15.56	249000
1999-02-23	15.69	15.94	15.69	15.81	74400
1999-02-24	15.91	16.53	15.88	15.88	149000
1999-02-25	15.81	15.91	15.31	15.38	95000
1999-02-26	15.38	15.72	15.25	15.72	191600
1999-03-01	15.88	15.88	15.69	15.78	291200
1999-03-02	15.94	16.50	15.84	16.28	368600
1999-03-03	16.31	16.31	15.19	15.19	138400
1999-03-04	15.19	15.81	15.19	15.19	238400
1999-03-05	15.38	15.56	15.38	15.41	181200
1999-03-08	15.31	15.56	15.25	15.50	349000
1999-03-09	15.50	16.00	15.25	15.88	440400
1999-03-10	15.75	15.88	15.50	15.50	52400
1999-03-11	15.56	15.78	15.50	15.53	537200
1999-03-12	15.50	15.63	15.50	15.59	284000
1999-03-15	15.56	15.72	15.50	15.72	138200
1999-03-16	15.69	15.78	15.59	15.69	342000
1999-03-17	15.63	15.75	15.38	15.38	184400
1999-03-18	15.63	16.25	15.50	15.91	114600
1999-03-19	15.94	15.97	15.19	15.20	100200
1999-03-22	15.19	15.25	12.81	13.69	488600
1999-03-23	13.50	13.56	12.69	13.00	759600
1999-03-24	12.97	13.06	12.50	12.56	125200
1999-03-25	12.56	13.69	11.94	13.63	1122200
1999-03-26	13.75	14.00	13.06	13.06	295200
1999-03-29	12.75	13.56	12.75	13.34	268600
1999-03-30	13.44	14.25	13.31	14.00	185200
1999-03-31	14.31	14.75	13.94	14.44	557400
1999-04-01	14.38	14.50	13.56	14.13	174200
1999-04-05	14.13	14.50	14.00	14.06	90600
1999-04-06	14.06	14.25	13.50	13.56	106800
1999-04-07	13.69	13.78	12.81	12.86	409800
1999-04-08	13.00	13.00	11.38	11.94	725600
1999-04-09	12.44	12.94	12.25	12.75	1078800
1999-04-12	12.63	12.63	12.06	12.06	481800
1999-04-13	12.31	12.31	11.44	11.50	808600
1999-04-14	11.69	13.00	11.56	12.97	824400
1999-04-15	13.19	14.31	13.09	13.94	742000
1999-04-16	14.16	14.19	13.75	14.13	1100200
1999-04-19	14.41	15.63	14.25	15.13	757800
1999-04-20	15.38	15.38	14.53	14.84	399400
1999-04-21	14.94	15.00	13.88	14.06	427600
1999-04-22	14.00	14.19	13.88	14.00	141200
1999-04-23	14.06	14.06	13.75	13.91	400400
1999-04-26	13.75	13.94	13.75	13.91	256400
1999-04-27	13.91	14.19	13.13	13.56	324000
1999-04-28	13.56	13.66	12.50	13.13	375200
1999-04-29	13.13	13.25	12.69	13.09	242800
1999-04-30	13.25	13.44	12.88	13.00	587800
1999-05-03	14.00	15.38	13.94	14.50	1922800
1999-05-04	14.72	15.06	14.63	14.75	663000
1999-05-05	14.91	15.00	14.25	14.25	684800
1999-05-06	13.97	14.06	13.69	13.88	965000
1999-05-07	13.81	14.00	13.13	13.38	245800
1999-05-10	13.84	14.56	13.81	14.31	520600
1999-05-11	14.31	14.47	14.13	14.25	256600
1999-05-12	14.19	14.69	14.09	14.63	485400
1999-05-13	14.75	15.06	14.63	14.91	302600
1999-05-14	14.94	14.94	13.63	13.75	653400
1999-05-17	13.75	13.75	12.13	13.00	865200
1999-05-18	13.00	13.03	12.25	12.88	766400
1999-05-19	12.91	13.00	12.25	12.28	1552200
1999-05-20	12.19	12.56	12.00	12.38	706200
1999-05-21	12.44	12.44	11.00	12.00	1736800
1999-05-24	12.75	12.88	11.69	11.78	2192800
1999-05-25	11.81	12.06	11.56	11.69	2341600
1999-05-26	11.75	12.34	11.56	12.00	1025800
1999-05-27	12.19	12.41	11.50	11.53	958000
1999-05-28	11.63	11.97	11.50	11.63	1064200
1999-06-01	11.59	11.75	11.00	11.31	1073800
1999-06-02	11.50	11.50	10.38	10.81	1471200
1999-06-03	11.06	11.41	10.81	11.00	471000
1999-06-04	11.22	12.19	11.13	11.63	394800
1999-06-07	11.91	12.38	11.69	11.69	304800
1999-06-08	12.00	12.13	11.50	11.75	330400
1999-06-09	11.56	11.94	11.00	11.06	458000
1999-06-10	11.03	11.44	11.03	11.28	352800
1999-06-11	11.19	11.25	10.81	11.13	437400
1999-06-14	11.13	11.44	10.72	10.75	176800
1999-06-15	10.78	11.31	10.75	11.19	486600
1999-06-16	11.47	11.75	11.31	11.44	742200
1999-06-17	11.69	11.69	11.19	11.50	598800
1999-06-18	11.69	11.94	11.56	11.56	269000
1999-06-21	11.81	12.25	11.63	12.19	307200
1999-06-22	12.25	12.38	12.00	12.03	414400
1999-06-23	12.13	12.13	11.50	11.59	103200
1999-06-24	11.69	11.75	11.03	11.50	381000
1999-06-25	11.50	11.75	11.38	11.59	381200
1999-06-28	11.63	11.97	11.63	11.92	296600
1999-06-29	11.97	12.13	11.91	12.03	323400
1999-06-30	12.00	12.56	12.00	12.47	392600
1999-07-01	12.50	13.25	12.38	12.98	560600
1999-07-02	12.91	13.19	12.91	13.13	353600
1999-07-06	13.03	13.19	12.47	12.56	577600
1999-07-07	12.50	12.69	12.31	12.50	518000
1999-07-08	12.38	12.50	12.06	12.16	397200
1999-07-09	12.25	12.38	12.06	12.06	195800
1999-07-12	12.72	13.13	12.50	12.94	1196200
1999-07-13	13.06	13.41	12.75	12.97	267600
1999-07-14	13.06	13.72	13.00	13.66	523400
1999-07-15	13.50	13.88	13.44	13.81	315200
1999-07-16	13.72	13.81	13.44	13.56	489800
1999-07-19	13.50	13.63	13.25	13.28	433000
1999-07-20	13.25	13.44	12.75	12.81	209000
1999-07-21	12.75	13.25	12.63	13.25	281800
1999-07-22	13.31	13.47	13.13	13.47	352000
1999-07-23	13.44	13.63	12.81	13.25	670800
1999-07-26	13.13	13.28	12.94	13.28	291400
1999-07-27	13.31	13.41	13.19	13.31	134400
1999-07-28	13.31	13.72	13.28	13.72	230000
1999-07-29	13.72	13.72	13.00	13.39	418200
1999-07-30	13.44	13.56	13.38	13.44	219000
1999-08-02	13.38	13.72	13.38	13.50	266200
1999-08-03	13.44	13.50	13.03	13.25	125800
1999-08-04	13.31	13.31	12.72	13.00	183000
1999-08-05	13.03	13.13	12.44	12.47	235200
1999-08-06	12.44	12.44	12.19	12.19	246800
1999-08-09	12.38	12.38	12.13	12.16	324600
1999-08-10	12.25	12.25	11.13	11.66	257400
1999-08-11	11.66	12.06	11.25	12.00	277000
1999-08-12	12.13	12.28	11.66	11.81	222800
1999-08-13	11.91	12.00	11.56	11.75	1090000
1999-08-16	11.84	11.88	11.44	11.55	204200
1999-08-17	11.61	11.69	10.63	10.75	823200
1999-08-18	10.81	10.81	9.97	10.19	1649800
1999-08-19	10.14	10.47	10.13	10.47	695000
1999-08-20	10.50	10.53	10.44	10.50	432600
1999-08-23	10.47	10.63	10.38	10.47	678800
1999-08-24	10.63	11.06	10.50	10.97	396000
1999-08-25	11.06	11.50	11.00	11.44	1018000
1999-08-26	11.47	11.53	11.38	11.48	625400
1999-08-27	11.34	11.50	11.31	11.34	191600
1999-08-30	11.34	11.38	10.78	10.84	274600
1999-08-31	10.88	10.88	9.81	10.06	639000
1999-09-01	10.22	11.63	10.22	11.38	1224000
1999-09-02	11.06	11.75	11.06	11.50	349600
1999-09-03	11.63	11.75	11.56	11.69	95800
1999-09-07	11.63	11.69	11.28	11.44	332600
1999-09-08	11.44	11.44	11.25	11.31	454000
1999-09-09	11.25	11.44	11.19	11.22	629600
1999-09-10	11.25	11.31	11.00	11.06	575400
1999-09-13	11.09	11.09	10.66	10.66	261800
1999-09-14	10.69	10.75	10.44	10.44	166400
1999-09-15	10.45	10.56	10.22	10.38	456000
1999-09-16	10.38	10.38	10.19	10.34	274600
1999-09-17	10.41	10.56	10.31	10.38	200400
1999-09-20	10.34	10.38	10.19	10.31	211000
1999-09-21	10.28	10.31	10.13	10.13	380200
1999-09-22	10.19	10.50	10.16	10.34	351800
1999-09-23	10.31	10.94	10.25	10.56	461400
1999-09-24	10.45	10.78	10.38	10.63	428800
1999-09-27	10.81	10.97	10.81	10.84	234600
1999-09-28	11.00	11.00	10.72	10.81	220200
1999-09-29	10.75	10.97	10.75	10.97	220800
1999-09-30	10.94	11.03	10.81	10.97	462800
1999-10-01	10.88	11.03	10.88	11.00	553600
1999-10-04	10.94	11.22	10.75	11.13	569800
1999-10-05	11.22	11.38	11.13	11.28	187200
1999-10-06	11.28	11.31	11.19	11.25	367600
1999-10-07	11.50	11.88	11.22	11.30	1092400
1999-10-08	11.50	11.63	11.09	11.36	570600
1999-10-11	11.44	11.44	11.06	11.25	194600
1999-10-12	11.19	11.25	11.00	11.06	324200
1999-10-13	11.13	11.19	10.69	10.97	462600
1999-10-14	10.88	11.02	10.72	10.84	295200
1999-10-15	10.78	10.84	10.63	10.72	69200
1999-10-18	10.94	11.56	10.75	11.13	758800
1999-10-19	11.38	11.44	11.06	11.09	309600
1999-10-20	11.19	11.19	10.91	11.19	163400
1999-10-21	11.09	11.25	11.00	11.19	529000
1999-10-22	11.19	11.69	11.19	11.50	336200
1999-10-25	11.47	11.63	11.25	11.50	362000
1999-10-26	11.50	11.81	11.25	11.50	1644000
1999-10-27	11.63	11.81	11.50	11.75	750800
1999-10-28	11.88	12.31	11.56	12.25	552600
1999-10-29	12.72	12.78	12.31	12.41	954600
1999-11-01	12.69	13.00	12.59	12.59	424600
1999-11-02	12.59	13.19	12.59	12.97	323600
1999-11-03	13.06	13.72	13.06	13.69	868000
1999-11-04	13.75	13.88	13.56	13.69	413000
1999-11-05	13.88	14.16	13.84	13.97	395000
1999-11-08	13.94	14.06	13.81	14.03	282000
1999-11-09	14.06	14.38	13.88	14.03	488000
1999-11-10	14.00	14.16	13.59	13.94	1060800
1999-11-11	13.88	14.06	13.75	13.84	205200
1999-11-12	13.81	13.95	13.50	13.50	496000
1999-11-15	13.44	13.63	12.75	13.00	888000
1999-11-16	12.81	13.19	12.78	13.00	723200
1999-11-17	13.03	13.33	12.88	12.94	689200
1999-11-18	12.91	13.31	12.88	13.25	1181600
1999-11-19	13.31	13.34	12.34	12.75	537800
1999-11-22	12.69	12.94	12.50	12.56	311200
1999-11-23	12.56	12.88	12.50	12.75	332200
1999-11-24	12.75	13.13	12.44	13.13	257600
1999-11-26	13.00	13.16	13.00	13.16	36600
1999-11-29	13.03	13.16	12.59	12.59	210400
1999-11-30	12.59	12.72	12.19	12.25	495600
1999-12-01	12.31	12.44	12.13	12.31	342000
1999-12-02	12.50	12.50	12.00	12.06	287200
1999-12-03	12.05	12.25	11.84	11.88	298800
1999-12-06	12.00	12.06	11.19	11.22	476400
1999-12-07	11.25	11.25	10.94	11.06	616600
1999-12-08	11.06	11.06	10.56	10.78	707800
1999-12-09	11.44	11.94	11.19	11.31	778200
1999-12-10	11.47	11.81	11.31	11.63	783800
1999-12-13	11.66	11.75	11.41	11.53	237600
1999-12-14	11.50	11.69	11.47	11.50	207400
1999-12-15	11.59	11.63	11.13	11.41	237400
1999-12-16	11.34	11.75	11.25	11.63	720200
1999-12-17	12.00	12.38	11.78	12.00	427400
1999-12-20	11.66	12.31	11.63	11.84	199400
1999-12-21	12.00	13.25	11.81	12.63	518000
1999-12-22	12.88	13.38	12.63	13.25	425000
1999-12-23	13.16	13.19	12.75	12.75	475800
1999-12-27	13.00	13.06	12.56	13.06	233200
1999-12-28	12.75	14.00	12.75	13.98	397400
1999-12-29	13.97	14.75	13.69	14.50	530200
1999-12-30	14.47	14.69	14.31	14.41	491600
1999-12-31	14.31	14.50	14.00	14.00	654400
2000-01-03	14.11	14.63	14.00	14.33	455400
2000-01-04	14.13	14.25	13.41	14.09	558600
2000-01-05	14.00	14.63	13.69	14.53	865800
2000-01-06	14.47	15.43	13.97	15.16	781400
2000-01-07	15.27	16.69	14.88	15.91	592400
2000-01-10	16.00	16.56	15.75	16.56	1164800
2000-01-11	16.50	17.75	16.31	16.50	1217600
2000-01-12	16.44	16.50	15.31	15.38	549400
2000-01-13	16.00	16.00	15.50	15.66	256200
2000-01-14	15.88	15.88	15.13	15.38	91800
2000-01-18	15.19	15.81	15.09	15.72	1205400
2000-01-19	15.59	16.50	15.50	16.31	902600
2000-01-20	16.19	16.44	15.50	16.06	477200
2000-01-21	15.95	16.00	15.69	15.88	298000
2000-01-24	15.69	15.88	14.81	15.03	574600
2000-01-25	14.91	14.97	13.75	14.09	825400
2000-01-26	14.00	14.25	13.63	13.94	262800
2000-01-27	14.00	14.00	13.50	13.84	411800
2000-01-28	13.91	14.13	13.38	13.75	373400
2000-01-31	13.84	14.06	13.50	13.94	508000
2000-02-01	13.88	14.70	13.77	14.53	756600
2000-02-02	14.63	14.69	14.09	14.28	149600
2000-02-03	14.47	14.50	14.13	14.19	159000
2000-02-04	14.20	14.94	14.20	14.70	176400
2000-02-07	14.75	14.75	14.31	14.50	361200
2000-02-08	14.55	14.63	14.50	14.63	182400
2000-02-09	14.50	14.88	14.50	14.75	193800
2000-02-10	14.72	15.25	14.66	14.88	272800
2000-02-11	14.84	14.84	14.25	14.63	174200
2000-02-14	14.50	14.88	14.41	14.56	309400
2000-02-15	14.50	14.63	13.69	14.00	324200
2000-02-16	13.94	14.06	12.94	13.88	373000
2000-02-17	13.75	14.94	13.75	14.72	399000
2000-02-18	14.72	15.00	14.50	14.81	261000
2000-02-22	14.75	14.88	14.31	14.38	665200
2000-02-23	14.38	14.42	14.00	14.13	517200
2000-02-24	14.13	15.13	14.13	14.75	197400
2000-02-25	14.69	14.72	13.88	13.88	110800
2000-02-28	14.14	14.38	13.13	14.38	277800
2000-02-29	13.94	14.97	13.50	14.84	406400
2000-03-01	14.50	15.00	14.00	14.94	346200
2000-03-02	14.88	15.09	13.75	13.75	928400
2000-03-03	14.25	15.03	13.94	14.97	294200
2000-03-06	14.97	15.06	14.63	14.72	571000
2000-03-07	14.75	14.75	14.38	14.47	403000
2000-03-08	14.50	15.75	14.44	15.56	332000
2000-03-09	15.13	15.56	15.06	15.34	588400
2000-03-10	15.41	15.97	15.25	15.81	467400
2000-03-13	15.56	15.81	14.63	15.56	305000
2000-03-14	15.41	15.63	14.91	15.31	270200
2000-03-15	15.38	15.56	14.94	15.47	255000
2000-03-16	15.44	16.75	14.19	16.75	797000
2000-03-17	16.41	17.13	15.38	15.38	483600
2000-03-20	15.72	16.13	14.94	15.09	458200
2000-03-21	15.13	15.44	15.06	15.31	1106200
2000-03-22	15.31	15.31	14.69	14.73	527800
2000-03-23	14.78	15.25	14.72	15.06	591800
2000-03-24	15.38	17.31	15.28	16.59	777200
2000-03-27	16.63	17.00	16.16	16.31	383800
2000-03-28	16.33	17.56	16.19	17.50	345400
2000-03-29	17.38	18.63	17.06	17.75	1405800
2000-03-30	17.53	19.50	17.50	18.56	1120600
2000-03-31	18.48	19.75	18.38	19.56	489400
2000-04-03	18.78	19.50	18.13	18.84	777800
2000-04-04	18.75	19.94	18.75	19.88	492400
2000-04-05	19.13	20.84	19.13	20.00	1376600
2000-04-06	20.13	21.06	19.75	20.47	798400
2000-04-07	20.38	20.56	19.31	19.97	915200
2000-04-10	20.00	20.63	19.50	20.31	684600
2000-04-11	20.36	21.75	20.00	21.73	913400
2000-04-12	21.88	22.28	21.31	21.59	1803400
2000-04-13	21.59	22.19	21.25	21.47	991600
2000-04-14	21.47	21.48	20.13	20.31	2124000
2000-04-17	20.31	20.50	19.00	19.50	1299000
2000-04-18	19.38	20.25	19.38	20.01	794400
2000-04-19	19.88	20.75	19.50	20.50	598600
2000-04-20	21.00	22.00	20.63	21.56	674800
2000-04-24	21.59	23.38	21.44	23.25	1184600
2000-04-25	22.75	23.00	20.81	21.38	1716200
2000-04-26	21.72	21.75	21.13	21.28	558200
2000-04-27	20.88	21.63	19.56	21.44	441400
2000-04-28	21.25	21.50	21.00	21.06	583600
2000-05-01	21.06	21.69	21.03	21.44	660400
2000-05-02	21.34	21.38	20.94	21.03	801000
2000-05-03	20.88	20.91	20.31	20.44	510000
2000-05-04	20.38	21.25	20.13	21.25	410200
2000-05-05	20.63	22.25	20.63	21.75	252800
2000-05-08	20.69	21.00	19.97	20.09	575200
2000-05-09	20.59	21.00	19.94	20.13	338200
2000-05-10	20.16	20.38	19.81	20.28	657200
2000-05-11	20.00	21.19	20.00	21.19	217000
2000-05-12	20.78	20.88	19.00	19.06	263800
2000-05-15	19.03	19.81	18.50	19.00	616400
2000-05-16	19.08	19.75	19.06	19.25	303800
2000-05-17	19.06	19.38	18.59	18.78	325200
2000-05-18	19.44	19.69	18.81	18.97	361600
2000-05-19	18.75	19.06	18.47	18.50	125400
2000-05-22	18.63	18.94	17.38	18.44	381200
2000-05-23	18.25	19.56	18.06	19.28	281200
2000-05-24	19.56	19.63	18.88	19.25	452000
2000-05-25	19.31	20.25	18.63	19.38	469200
2000-05-26	19.63	21.19	19.63	20.03	248400
2000-05-30	20.25	20.59	19.31	19.53	638600
2000-05-31	19.75	19.75	18.88	19.06	445200
2000-06-01	19.00	19.09	18.13	18.34	350200
2000-06-02	18.63	19.13	18.41	18.88	273400
2000-06-05	18.81	18.88	17.88	18.22	332000
2000-06-06	18.19	18.63	18.06	18.19	280400
2000-06-07	18.47	18.47	17.94	18.31	310600
2000-06-08	18.44	18.44	17.59	17.59	148600
2000-06-09	17.81	18.19	17.44	17.72	542800
2000-06-12	17.56	17.69	16.84	16.94	1126200
2000-06-13	16.88	17.19	16.47	17.19	256600
2000-06-14	16.91	17.44	16.75	17.25	313000
2000-06-15	17.25	17.66	17.25	17.53	324000
2000-06-16	17.69	17.75	17.34	17.34	316000
2000-06-19	17.31	18.09	17.31	17.84	166600
2000-06-20	18.00	18.56	17.75	18.44	279000
2000-06-21	18.38	18.56	17.69	18.06	162200
2000-06-22	18.53	18.56	17.31	17.41	456600
2000-06-23	17.64	17.66	17.41	17.44	505200
2000-06-26	17.48	17.75	17.41	17.75	177000
2000-06-27	17.69	18.69	17.56	18.28	629200
2000-06-28	18.11	19.31	18.11	19.16	1162800
2000-06-29	19.03	19.31	18.88	19.28	420600
2000-06-30	19.31	19.34	17.78	18.53	867800
2000-07-03	18.50	18.97	18.03	18.69	244200
2000-07-05	18.94	19.28	18.38	18.94	270000
2000-07-06	19.13	19.44	18.84	19.44	308600
2000-07-07	19.47	20.81	19.47	20.56	464200
2000-07-10	20.31	20.56	20.00	20.34	368800
2000-07-11	20.48	20.94	20.03	20.81	332200
2000-07-12	20.53	23.31	20.50	22.94	1636800
2000-07-13	23.06	23.44	22.81	23.28	548200
2000-07-14	23.25	24.56	23.00	24.25	890200
2000-07-17	24.38	24.38	22.50	23.00	311000
2000-07-18	23.16	23.69	22.88	23.31	174400
2000-07-19	23.56	23.56	21.84	21.88	206200
2000-07-20	22.50	23.19	22.19	22.59	304600
2000-07-21	22.75	23.00	22.19	22.44	382600
2000-07-24	22.75	23.50	22.19	23.44	181200
2000-07-25	23.69	23.75	23.34	23.69	314200
2000-07-26	23.75	24.88	23.66	24.69	1064200
2000-07-27	23.59	23.84	22.59	23.53	704800
2000-07-28	23.59	23.94	22.25	22.72	233600
2000-07-31	22.78	22.81	21.69	22.31	593400
2000-08-01	22.50	22.75	22.19	22.31	291800
2000-08-02	22.61	22.94	21.88	21.97	219600
2000-08-03	22.25	23.25	21.97	23.25	311400
2000-08-04	23.27	23.28	22.31	23.00	409000
2000-08-07	22.94	23.19	22.50	23.03	101800
2000-08-08	22.81	24.44	22.78	23.75	254800
2000-08-09	23.97	23.97	23.31	23.47	195000
2000-08-10	23.47	24.13	23.44	23.78	141000
2000-08-11	23.75	25.00	23.50	24.59	412400
2000-08-14	24.69	24.69	24.13	24.25	190800
2000-08-15	24.38	24.38	24.09	24.09	266200
2000-08-16	24.00	24.63	23.91	24.44	524800
2000-08-17	23.75	23.88	22.59	23.88	162400
2000-08-18	23.84	23.94	22.88	23.25	94200
2000-08-21	23.20	23.72	22.56	22.56	152200
2000-08-22	23.09	23.75	22.81	23.56	302200
2000-08-23	23.31	23.38	22.06	22.59	251800
2000-08-24	22.64	22.78	22.47	22.69	156200
2000-08-25	22.44	25.63	22.44	25.00	2569800
2000-08-28	24.88	25.19	23.13	23.63	965600
2000-08-29	23.52	24.34	23.50	24.22	921800
2000-08-30	24.06	24.38	23.44	23.69	393600
2000-08-31	23.66	24.88	23.66	24.84	375200
2000-09-01	24.88	25.13	23.44	25.09	725200
2000-09-05	25.00	25.69	24.53	25.25	629200
2000-09-06	25.25	25.25	23.88	24.25	466800
2000-09-07	24.16	24.69	24.06	24.13	478800
2000-09-08	24.09	24.25	23.88	23.94	382400
2000-09-11	24.23	24.23	22.75	22.84	348000
2000-09-12	23.11	23.50	22.63	23.50	125200
2000-09-13	23.13	24.31	22.78	24.25	237400
2000-09-14	24.34	24.94	24.31	24.50	313800
2000-09-15	24.38	24.53	23.81	24.50	315800
2000-09-18	24.13	24.31	23.06	23.31	347200
2000-09-19	23.53	23.56	21.32	21.66	1080200
2000-09-20	21.84	23.63	21.66	23.44	474400
2000-09-21	23.50	23.59	22.25	22.59	448200
2000-09-22	22.47	24.75	22.44	24.44	552400
2000-09-25	24.38	26.25	24.38	25.25	1330800
2000-09-26	24.88	25.06	24.31	24.78	389200
2000-09-27	24.88	26.06	24.59	25.53	643400
2000-09-28	25.38	26.06	25.38	25.86	581000
2000-09-29	25.94	25.94	25.00	25.63	462600
2000-10-02	25.33	25.33	24.22	24.69	301400
2000-10-03	24.97	24.97	24.34	24.81	234200
2000-10-04	24.98	25.00	24.38	24.91	148600
2000-10-05	24.91	25.31	24.38	25.00	325200
2000-10-06	25.00	25.19	24.28	24.47	406400
2000-10-09	24.46	24.69	24.29	24.53	220800
2000-10-10	24.38	25.31	24.25	24.63	328800
2000-10-11	24.41	24.72	24.13	24.28	441600
2000-10-12	24.13	24.25	23.72	24.09	394600
2000-10-13	24.09	24.72	23.56	24.72	156000
2000-10-16	24.19	24.75	24.19	24.44	215400
2000-10-17	24.25	24.53	22.94	23.47	204200
2000-10-18	23.75	24.09	23.09	24.00	621800
2000-10-19	24.22	24.50	23.78	24.16	319600
2000-10-20	24.56	24.78	24.38	24.69	147000
2000-10-23	24.40	24.40	23.38	23.38	250200
2000-10-24	23.69	24.09	23.50	23.63	957200
2000-10-25	24.00	24.00	23.50	23.53	183600
2000-10-26	23.63	24.09	22.79	24.00	440200
2000-10-27	24.07	25.13	23.63	24.75	204800
2000-10-30	24.50	25.13	24.34	24.94	412400
2000-10-31	25.06	25.38	25.00	25.25	325200
2000-11-01	25.47	26.44	25.41	25.78	624200
2000-11-02	25.88	26.38	25.78	26.38	347800
2000-11-03	26.56	26.72	26.03	26.38	167200
2000-11-06	26.31	27.13	26.25	27.00	384400
2000-11-07	27.06	27.09	26.13	26.53	218800
2000-11-08	26.51	27.13	26.44	26.75	319600
2000-11-09	27.06	27.31	26.31	27.25	416400
2000-11-10	27.01	27.19	26.63	27.09	505800
2000-11-13	27.09	28.25	26.63	28.19	299800
2000-11-14	28.16	28.72	27.84	28.47	608800
2000-11-15	28.13	29.13	28.00	29.13	383200
2000-11-16	28.94	29.31	28.69	28.94	223000
2000-11-17	29.19	29.25	27.88	28.00	258000
2000-11-20	27.98	28.63	27.98	28.50	74200
2000-11-21	28.63	28.69	28.38	28.56	425200
2000-11-22	28.67	28.69	27.44	27.88	408200
2000-11-24	27.97	28.56	27.97	28.56	395000
2000-11-27	28.71	28.71	28.00	28.28	888800
2000-11-28	28.03	28.56	27.78	28.47	447200
2000-11-29	28.38	29.03	28.38	29.00	369200
2000-11-30	28.78	30.00	28.75	29.75	771200
2000-12-01	30.17	30.34	29.31	29.97	309600
2000-12-04	30.06	30.38	28.81	28.97	402000
2000-12-05	28.97	29.59	28.94	29.44	386600
2000-12-06	29.41	30.00	29.03	29.06	281000
2000-12-07	27.13	27.16	24.09	24.53	2365400
2000-12-08	23.97	25.88	23.69	24.94	1523200
2000-12-11	24.50	25.47	24.16	25.44	1414400
2000-12-12	25.50	27.06	25.31	27.03	487000
2000-12-13	26.84	26.84	25.63	26.13	593600
2000-12-14	25.97	26.13	23.75	24.09	882600
2000-12-15	24.13	25.50	23.75	25.24	435000
2000-12-18	25.13	25.63	24.19	24.88	371300
2000-12-19	25.06	25.25	24.00	24.50	349300
2000-12-20	24.00	24.03	23.00	23.69	727600
2000-12-21	23.22	25.06	23.13	24.81	464800
2000-12-22	24.69	26.59	24.69	26.25	529700
2000-12-26	26.00	26.75	25.38	26.50	369500
2000-12-27	26.38	27.63	26.38	27.25	303600
2000-12-28	27.02	28.25	27.00	28.25	225700
2000-12-29	28.06	29.25	28.00	28.75	291000
2001-01-02	29.00	29.00	26.88	27.50	354600
2001-01-03	26.88	29.06	25.50	28.81	452400
2001-01-04	28.98	29.00	26.94	27.44	950000
2001-01-05	27.81	27.94	27.19	27.75	157700
2001-01-08	27.75	28.19	26.50	26.88	426500
2001-01-09	26.59	26.81	25.56	26.00	503100
2001-01-10	25.63	25.63	24.50	25.06	602600
2001-01-11	24.25	25.13	24.25	24.69	650600
2001-01-12	24.75	25.00	24.25	24.56	284000
2001-01-16	24.88	25.13	21.75	22.00	717800
2001-01-17	22.92	24.75	22.00	23.75	1305600
2001-01-18	24.38	24.88	23.19	24.44	251800
2001-01-19	23.77	24.13	22.88	22.88	420100
2001-01-22	22.38	23.44	22.25	22.63	286200
2001-01-23	22.88	23.94	22.50	23.31	271600
2001-01-24	23.31	25.00	22.56	24.81	455300
2001-01-25	24.31	24.81	24.13	24.44	1023000
2001-01-26	24.06	26.25	24.00	25.63	1033300
2001-01-29	25.50	25.75	24.56	25.06	340200
2001-01-30	24.75	25.13	24.50	24.63	384300
2001-01-31	24.50	25.25	24.25	24.81	401100
2001-02-01	24.75	25.50	24.75	25.38	255400
2001-02-02	25.39	25.63	24.75	24.94	225500
2001-02-05	25.50	27.69	25.25	27.13	315900
2001-02-06	27.06	29.44	25.25	25.75	588500
2001-02-07	25.50	27.38	25.31	27.13	167000
2001-02-08	27.06	27.38	25.44	25.66	144200
2001-02-09	26.00	27.44	25.50	27.31	256600
2001-02-12	27.36	27.36	25.50	26.63	291400
2001-02-13	26.69	26.88	26.31	26.56	298800
2001-02-14	26.25	26.56	25.56	26.56	109800
2001-02-15	26.63	26.94	26.31	26.75	152600
2001-02-16	26.69	26.75	25.31	25.94	141600
2001-02-20	26.19	26.47	25.50	26.13	180600
2001-02-21	25.83	26.44	25.81	25.81	663600
2001-02-22	25.81	25.81	24.19	24.63	399100
2001-02-23	24.56	24.75	23.75	24.13	307600
2001-02-26	24.38	25.13	23.88	24.81	537000
2001-02-27	24.75	24.75	23.25	23.31	434400
2001-02-28	23.63	23.75	22.19	22.69	641200
2001-03-01	22.56	22.69	20.75	21.38	539100
2001-03-02	21.38	21.75	20.88	21.25	336700
2001-03-05	21.38	21.69	20.81	21.06	376200
2001-03-06	21.25	22.25	20.91	21.00	594500
2001-03-07	21.25	21.56	20.44	20.88	324000
2001-03-08	20.81	21.00	20.63	20.75	325200
2001-03-09	20.64	20.64	19.25	20.00	435100
2001-03-12	20.00	20.13	19.00	19.00	253100
2001-03-13	19.61	19.61	16.94	17.75	730300
2001-03-14	17.69	19.25	17.19	18.56	498700
2001-03-15	20.06	20.44	18.19	18.31	871500
2001-03-16	18.38	18.88	17.88	18.50	1014800
2001-03-19	18.88	19.31	17.75	19.25	1031300
2001-03-20	18.56	19.75	18.31	19.38	616900
2001-03-21	19.47	19.56	19.00	19.38	324500
2001-03-22	19.25	20.06	19.06	19.81	811900
2001-03-23	19.75	21.25	19.50	20.00	446900
2001-03-26	19.38	21.50	18.94	20.94	798900
2001-03-27	20.94	21.69	20.44	21.50	519800
2001-03-28	21.41	21.50	20.75	21.00	233600
2001-03-29	20.81	20.81	19.13	19.44	461200
2001-03-30	20.50	23.25	19.75	23.25	692200
2001-04-02	22.45	22.63	21.13	21.69	399100
2001-04-03	21.50	21.81	20.38	20.56	498300
2001-04-04	20.64	21.25	20.38	21.06	870800
2001-04-05	21.38	23.25	21.13	23.25	405900
2001-04-06	22.56	22.69	22.13	22.38	614600
2001-04-09	23.00	23.15	22.65	23.10	170700
2001-04-10	22.87	23.94	22.87	23.26	1044000
2001-04-11	23.56	23.60	23.25	23.47	683200
2001-04-12	23.42	24.12	23.30	24.12	244100
2001-04-16	23.89	23.90	22.92	22.92	565100
2001-04-17	23.19	23.36	23.05	23.36	783100
2001-04-18	23.47	24.80	23.40	23.56	535200
2001-04-19	24.30	26.11	23.79	24.85	762900
2001-04-20	23.90	24.27	23.30	23.98	386200
2001-04-23	24.30	25.00	24.20	24.60	383500
2001-04-24	24.30	25.55	24.28	25.37	434500
2001-04-25	24.52	25.15	24.52	25.08	174600
2001-04-26	25.27	26.25	25.03	25.60	378500
2001-04-27	26.20	26.73	25.40	26.60	654900
2001-04-30	26.30	27.13	26.00	26.50	409400
2001-05-01	26.43	27.00	26.27	26.55	239800
2001-05-02	26.23	26.55	25.56	26.11	364000
2001-05-03	26.24	26.25	25.51	25.65	119000
2001-05-04	25.50	26.20	25.50	26.18	175800
2001-05-07	26.07	26.08	25.37	25.78	166900
2001-05-08	26.15	26.15	25.40	25.95	246100
2001-05-09	25.37	26.09	25.25	25.99	730100
2001-05-10	26.12	26.12	25.54	26.00	305800
2001-05-11	25.80	26.07	25.78	26.00	220600
2001-05-14	26.02	26.02	25.42	25.58	670500
2001-05-15	25.87	25.88	25.32	25.49	210900
2001-05-16	25.99	26.19	25.20	26.08	419600
2001-05-17	25.85	27.39	25.85	27.33	788000
2001-05-18	26.83	27.85	26.83	27.84	189500
2001-05-21	27.90	28.82	27.75	28.82	181200
2001-05-22	28.67	29.68	28.55	29.24	411500
2001-05-23	29.47	29.87	28.84	29.36	269600
2001-05-24	29.36	29.80	28.86	29.75	525500
2001-05-25	29.85	30.79	29.20	30.49	712500
2001-05-29	29.50	30.12	29.12	29.76	332000
2001-05-30	29.26	29.60	27.67	28.71	850500
2001-05-31	28.61	29.17	28.37	28.40	406900
2001-06-01	28.47	28.96	27.75	27.78	156000
2001-06-04	28.06	28.50	27.72	28.49	181100
2001-06-05	28.10	28.83	28.01	28.81	362000
2001-06-06	28.90	29.34	28.45	29.07	934200
2001-06-07	28.71	29.50	28.71	29.50	368100
2001-06-08	29.50	29.50	28.03	28.44	360800
2001-06-11	28.45	28.48	27.46	27.46	294800
2001-06-12	27.33	27.33	26.60	27.33	218100
2001-06-13	27.07	28.10	27.06	27.66	238800
2001-06-14	27.66	27.66	27.02	27.25	134100
2001-06-15	27.65	28.12	27.25	27.85	437000
2001-06-18	27.54	28.46	26.45	26.64	361600
2001-06-19	26.85	26.94	26.27	26.50	619100
2001-06-20	26.45	26.53	25.62	26.14	339000
2001-06-21	26.19	26.39	25.89	26.21	539800
2001-06-22	26.20	26.30	26.01	26.04	260300
2001-06-25	25.81	26.19	25.79	25.98	506600
2001-06-26	25.79	26.35	25.48	25.65	596600
2001-06-27	25.70	27.25	25.66	26.56	257600
2001-06-28	26.30	28.32	26.28	28.19	340300
2001-06-29	27.50	28.81	20.07	28.00	673800
2001-07-02	27.05	28.24	26.40	28.21	305700
2001-07-03	28.20	28.63	27.50	27.52	96900
2001-07-05	28.16	28.50	27.31	28.00	101900
2001-07-06	27.25	28.00	26.06	26.45	152300
2001-07-09	27.00	27.16	26.50	27.00	120300
2001-07-10	27.24	28.45	26.53	27.93	294700
2001-07-11	27.50	29.06	27.50	29.05	283000
2001-07-12	28.75	29.50	28.50	29.41	1052600
2001-07-13	29.47	30.25	29.35	30.12	446400
2001-07-16	29.70	30.95	29.69	30.52	1332800
2001-07-17	30.65	31.00	30.37	30.89	998200
2001-07-18	30.53	32.00	30.50	31.99	833800
2001-07-19	31.88	33.10	31.88	32.92	919200
2001-07-20	32.50	32.95	31.19	31.78	534000
2001-07-23	31.78	31.99	31.40	31.91	348900
2001-07-24	31.80	32.21	30.50	30.76	560900
2001-07-25	31.00	31.21	30.76	31.19	104300
2001-07-26	31.22	31.22	30.42	30.99	162600
2001-07-27	31.12	32.65	30.09	32.40	252600
2001-07-30	32.55	33.12	32.51	32.70	1012700
2001-07-31	32.56	33.54	32.50	33.54	496900
2001-08-01	33.64	34.10	33.18	33.94	1103900
2001-08-02	33.90	34.06	32.38	32.99	325900
2001-08-03	32.58	32.93	32.15	32.43	215800
2001-08-06	32.35	32.62	31.62	32.20	435000
2001-08-07	32.08	32.28	31.77	31.89	475100
2001-08-08	31.75	32.09	30.50	30.74	350300
2001-08-09	30.75	31.04	30.05	30.43	276800
2001-08-10	30.50	30.50	29.90	30.29	153300
2001-08-13	30.60	30.60	29.87	29.87	583000
2001-08-14	29.87	30.25	29.62	29.90	938100
2001-08-15	29.80	30.55	29.80	30.25	347200
2001-08-16	30.23	30.40	30.00	30.40	228200
2001-08-17	30.37	30.67	30.08	30.66	286100
2001-08-20	30.27	31.09	30.27	31.03	369000
2001-08-21	31.05	31.35	30.90	31.00	630900
2001-08-22	31.01	31.65	31.01	31.65	205500
2001-08-23	31.70	32.00	31.24	31.53	272600
2001-08-24	31.46	31.71	31.26	31.60	391200
2001-08-27	31.58	31.65	31.35	31.45	237000
2001-08-28	31.60	32.14	31.45	31.86	305900
2001-08-29	31.85	32.05	31.85	31.98	201900
2001-08-30	31.75	31.87	31.50	31.85	178900
2001-08-31	31.51	32.25	31.15	31.84	145500
2001-09-04	31.98	32.62	31.70	32.59	444200
2001-09-05	32.65	32.82	32.32	32.73	226300
2001-09-06	32.55	33.06	32.53	32.88	279800
2001-09-07	32.68	32.90	31.52	31.75	189900
2001-09-10	32.24	32.25	31.43	31.65	157000
2001-09-17	21.49	21.60	15.74	19.15	7025900
2001-09-18	19.18	20.41	18.05	18.17	1778500
2001-09-19	18.36	19.00	15.51	16.45	2101700
2001-09-20	16.53	16.59	12.00	12.33	4128900
2001-09-21	12.12	12.12	9.75	11.25	2398500
2001-09-24	12.30	14.83	12.22	14.65	2361900
2001-09-25	16.63	16.85	15.12	15.40	1205200
2001-09-26	16.20	16.30	15.28	15.44	952200
2001-09-27	15.75	15.75	14.05	15.45	616500
2001-09-28	16.31	17.05	15.50	16.72	1065000
2001-10-01	16.75	17.42	16.25	17.17	679900
2001-10-02	18.61	19.67	18.48	18.56	812000
2001-10-03	19.00	19.72	18.65	19.00	641900
2001-10-04	19.99	20.26	18.94	19.26	1185100
2001-10-05	19.21	19.59	18.04	19.00	439800
2001-10-08	18.45	19.15	18.10	18.75	883000
2001-10-09	18.65	19.10	18.65	19.03	559500
2001-10-10	19.19	21.20	19.19	21.19	833200
2001-10-11	21.19	22.31	20.75	22.18	755200
2001-10-12	20.49	20.75	18.10	19.55	4494300
2001-10-15	19.55	20.40	18.90	19.55	2087700
2001-10-16	19.50	20.37	19.45	20.01	1312900
2001-10-17	20.10	20.10	18.65	18.70	987000
2001-10-18	18.72	19.12	16.99	17.40	1606400
2001-10-19	17.52	18.20	16.97	17.81	714700
2001-10-22	17.90	18.52	17.55	18.30	681300
2001-10-23	18.55	19.20	18.55	18.79	484500
2001-10-24	19.01	19.56	18.60	18.91	820400
2001-10-25	18.90	19.90	18.60	19.59	361300
2001-10-26	19.27	20.43	19.27	20.25	494100
2001-10-29	20.00	20.00	18.70	18.70	690700
2001-10-30	18.55	18.55	17.50	18.10	1139100
2001-10-31	18.09	18.36	17.90	18.30	562700
2001-11-01	18.38	19.35	18.25	19.10	642800
2001-11-02	19.42	20.09	19.33	19.34	1438900
2001-11-05	19.85	19.90	19.40	19.85	240100
2001-11-06	19.79	19.89	18.50	19.60	378200
2001-11-07	19.67	20.04	19.25	20.00	463500
2001-11-08	20.05	20.05	19.61	19.71	264100
2001-11-09	19.71	19.89	19.00	19.49	644500
2001-11-12	19.69	19.78	17.69	19.23	1525200
2001-11-13	19.36	20.33	19.36	19.99	782900
2001-11-14	20.25	20.70	20.15	20.67	510200
2001-11-15	20.68	21.78	20.64	21.07	454500
2001-11-16	21.06	22.21	21.00	22.21	841000
2001-11-19	22.19	23.00	21.43	22.35	903400
2001-11-20	22.43	22.75	20.71	21.08	463400
2001-11-21	21.19	21.20	20.26	20.79	629000
2001-11-23	20.70	21.18	20.70	21.00	362400
2001-11-26	21.04	21.40	20.80	21.30	638000
2001-11-27	21.31	22.01	21.10	21.65	975400
2001-11-28	21.65	22.00	21.25	21.45	692700
2001-11-29	21.58	22.39	21.18	22.25	381500
2001-11-30	22.42	23.44	22.25	23.31	812400
2001-12-03	23.06	23.30	22.26	22.26	989500
2001-12-04	22.66	23.95	22.65	23.87	754500
2001-12-05	23.88	24.30	23.75	24.23	1069300
2001-12-06	24.14	24.95	24.09	24.71	327200
2001-12-07	24.60	26.67	24.60	26.45	1175200
2001-12-10	26.30	26.85	25.40	25.51	1430000
2001-12-11	25.51	26.33	25.50	25.70	859700
2001-12-12	25.72	26.71	25.71	26.50	593400
2001-12-13	26.05	26.20	25.68	25.88	525100
2001-12-14	25.76	25.98	25.13	25.36	411900
2001-12-17	25.35	25.40	24.75	25.27	492000
2001-12-18	24.79	25.50	24.77	25.42	537700
2001-12-19	25.23	25.45	24.85	25.09	754900
2001-12-20	25.05	25.20	24.09	24.20	421000
2001-12-21	24.15	25.19	24.10	25.04	1076900
2001-12-24	24.99	25.00	23.20	23.66	417900
2001-12-26	23.56	24.75	23.55	24.52	1111200
2001-12-27	24.52	25.25	24.49	25.00	294600
2001-12-28	24.90	25.16	24.55	24.70	691600
2001-12-31	24.62	26.00	24.37	25.45	935300
2002-01-02	25.45	25.64	24.28	24.45	465100
2002-01-03	24.46	25.60	24.26	25.44	807600
2002-01-04	25.58	27.05	25.45	27.05	1208700
2002-01-07	27.00	27.60	26.62	27.23	919700
2002-01-08	27.48	28.53	27.28	28.20	722600
2002-01-09	28.25	28.45	27.27	27.27	542900
2002-01-10	27.27	28.41	27.01	28.41	362900
2002-01-11	28.55	28.80	27.56	27.77	457500
2002-01-14	27.72	27.73	26.80	27.11	268300
2002-01-15	27.35	28.96	27.35	28.20	785500
2002-01-16	28.25	28.30	27.22	27.66	396800
2002-01-17	28.00	28.11	25.34	26.61	634800
2002-01-18	26.30	27.50	26.16	26.56	473400
2002-01-22	26.90	26.96	26.09	26.50	212100
2002-01-23	27.24	27.71	26.50	27.67	240500
2002-01-24	27.55	29.36	27.55	28.94	537000
2002-01-25	28.60	28.80	28.51	28.79	375200
2002-01-28	27.92	28.50	27.51	28.36	364800
2002-01-29	28.44	29.00	27.71	27.73	258000
2002-01-30	28.13	28.39	27.70	28.06	391800
2002-01-31	28.06	28.22	27.40	27.40	450200
2002-02-01	27.40	27.86	27.26	27.72	440600
2002-02-04	27.70	27.75	26.11	26.12	315000
2002-02-05	26.20	26.58	26.04	26.24	461700
2002-02-06	26.30	26.30	24.95	25.00	296500
2002-02-07	25.10	25.88	25.10	25.12	358500
2002-02-08	25.50	25.57	24.82	25.05	428500
2002-02-11	25.10	25.46	24.60	24.60	496300
2002-02-12	24.60	25.45	24.60	25.00	911300
2002-02-13	25.03	25.92	24.41	25.00	368700
2002-02-14	25.19	25.65	24.75	25.09	194900
2002-02-15	25.24	25.58	24.85	25.57	259400
2002-02-19	25.98	26.67	25.40	25.40	375800
2002-02-20	25.69	26.60	25.54	26.32	213000
2002-02-21	26.42	27.33	26.33	26.46	300600
2002-02-22	26.72	26.72	25.31	25.75	276500
2002-02-25	25.75	26.69	25.68	25.89	441100
2002-02-26	25.90	26.10	24.87	24.95	516900
2002-02-27	25.13	26.00	25.13	26.00	470500
2002-02-28	26.08	26.50	25.38	25.40	667600
2002-03-01	25.70	26.04	25.00	25.17	481500
2002-03-04	25.05	25.53	24.84	24.85	1300900
2002-03-05	24.93	25.40	24.40	24.49	1020600
2002-03-06	24.39	24.98	23.79	24.82	1113600
2002-03-07	24.97	25.45	24.90	24.95	717000
2002-03-08	25.10	25.65	24.82	25.37	1046500
2002-03-11	25.61	26.18	24.95	26.01	580900
2002-03-12	25.83	26.45	25.70	26.25	672700
2002-03-13	26.30	26.30	25.40	25.50	601500
2002-03-14	25.62	25.96	25.40	25.51	159300
2002-03-15	25.54	26.08	25.47	25.83	248700
2002-03-18	26.09	26.45	25.50	25.70	520400
2002-03-19	25.73	25.75	24.51	24.51	689800
2002-03-20	24.50	24.51	23.80	23.94	633600
2002-03-21	24.15	24.75	23.95	24.75	1270200
2002-03-22	24.83	25.40	24.50	24.51	306400
2002-03-25	24.75	24.75	23.93	23.94	364800
2002-03-26	23.94	25.00	23.93	24.88	283800
2002-03-27	24.92	25.31	24.39	24.99	243000
2002-03-28	25.00	25.20	24.55	24.93	561900
2002-04-01	24.31	24.50	23.51	23.82	1115000
2002-04-02	23.44	23.80	22.62	22.64	605300
2002-04-03	22.68	23.83	22.67	23.36	923100
2002-04-04	23.31	25.10	23.05	24.80	589000
2002-04-05	25.00	25.89	23.60	23.60	651300
2002-04-08	23.06	23.40	22.53	22.64	1172900
2002-04-09	23.41	23.59	22.75	23.28	528000
2002-04-10	23.26	24.13	23.25	23.98	352700
2002-04-11	24.07	24.07	23.02	23.07	256400
2002-04-12	23.30	24.60	23.07	24.59	375600
2002-04-15	24.58	24.64	23.40	23.58	351300
2002-04-16	23.85	24.58	23.85	24.41	536400
2002-04-17	24.95	24.95	24.25	24.35	407000
2002-04-18	24.30	24.60	23.51	24.52	445700
2002-04-19	24.60	24.74	24.01	24.03	124700
2002-04-22	24.01	24.18	23.55	23.80	273900
2002-04-23	23.83	23.85	22.76	22.90	785000
2002-04-24	22.79	23.50	22.18	22.38	867300
2002-04-25	22.20	22.20	21.06	21.74	1443400
2002-04-26	21.85	22.85	21.75	22.62	584800
2002-04-29	22.75	22.99	22.09	22.67	457300
2002-04-30	22.51	22.95	22.00	22.95	391100
2002-05-01	22.98	23.38	22.30	23.36	307200
2002-05-02	23.44	25.20	23.43	24.55	1176800
2002-05-03	24.94	25.38	24.75	25.10	1154400
2002-05-06	25.38	26.35	25.38	25.95	1146500
2002-05-07	25.95	26.31	24.75	24.95	1684500
2002-05-08	24.85	25.60	24.67	25.40	1109700
2002-05-09	25.54	26.17	25.30	25.31	442800
2002-05-10	25.36	25.60	24.40	24.67	510000
2002-05-13	25.22	25.25	24.47	24.98	503200
2002-05-14	24.99	25.10	24.50	25.02	583600
2002-05-15	25.01	25.20	24.90	25.02	411000
2002-05-16	25.05	25.20	24.45	24.74	207200
2002-05-17	24.94	25.00	24.55	24.83	165400
2002-05-20	24.51	24.83	23.75	24.00	214900
2002-05-21	23.99	24.25	23.30	23.57	136300
2002-05-22	23.60	24.20	23.34	24.00	217300
2002-05-23	24.01	24.14	23.68	24.07	149200
2002-05-24	23.90	24.49	23.63	23.65	284900
2002-05-28	23.89	24.50	23.74	24.19	153100
2002-05-29	23.49	24.13	23.30	23.90	267300
2002-05-30	24.05	24.20	23.50	23.69	130200
2002-05-31	23.77	23.78	22.95	23.30	399500
2002-06-03	23.29	23.50	22.18	22.18	657700
2002-06-04	22.39	22.39	21.87	22.00	1107800
2002-06-05	22.01	22.74	22.01	22.50	1084900
2002-06-06	22.30	23.43	22.29	23.33	953700
2002-06-07	23.40	23.65	23.00	23.50	349600
2002-06-10	23.64	23.75	22.80	23.71	401400
2002-06-11	23.75	23.91	23.10	23.26	289800
2002-06-12	23.25	23.50	22.87	22.95	457600
2002-06-13	22.90	23.18	22.50	22.80	332900
2002-06-14	22.86	22.90	21.27	21.98	330300
2002-06-17	21.99	22.71	21.77	22.06	364100
2002-06-18	22.20	22.38	21.87	22.01	376800
2002-06-19	21.91	22.05	21.28	21.43	503300
2002-06-20	21.51	22.75	21.50	22.61	871800
2002-06-21	22.71	24.98	22.67	24.54	2021700
2002-06-24	24.30	24.61	23.62	23.88	1011300
2002-06-25	23.89	24.05	23.02	23.56	645700
2002-06-26	23.30	23.40	22.76	22.86	261100
2002-06-27	23.10	23.10	22.51	23.00	464500
2002-06-28	22.87	23.43	22.66	23.39	628500
2002-07-01	23.30	23.35	21.01	21.30	944400
2002-07-02	21.24	21.45	19.98	20.35	424500
2002-07-03	20.45	20.62	19.28	19.42	723500
2002-07-05	19.66	20.35	19.64	20.05	405500
2002-07-08	20.04	20.60	19.86	20.26	865900
2002-07-09	20.28	20.47	19.37	19.50	293400
2002-07-10	19.49	19.84	18.24	18.38	487800
2002-07-11	18.49	18.58	17.50	17.98	519900
2002-07-12	18.00	18.30	17.30	17.49	276500
2002-07-15	17.60	17.61	16.43	17.13	305500
2002-07-16	16.71	17.40	16.70	17.16	488600
2002-07-17	17.24	17.74	16.70	16.78	462700
2002-07-18	17.00	17.01	16.25	16.81	631800
2002-07-19	16.86	16.97	16.45	16.75	481000
2002-07-22	16.79	17.10	16.15	16.29	794100
2002-07-23	16.46	16.64	15.49	15.50	581600
2002-07-24	15.54	16.85	14.60	16.82	577400
2002-07-25	16.82	17.39	16.07	16.74	294600
2002-07-26	17.01	17.20	15.91	16.76	417400
2002-07-29	17.00	19.10	16.90	19.10	722400
2002-07-30	19.38	19.74	18.50	18.95	668000
2002-07-31	19.09	19.50	18.69	19.19	440100
2002-08-01	19.95	20.04	19.37	19.55	613200
2002-08-02	19.80	19.80	17.84	18.04	536800
2002-08-05	17.50	18.89	16.90	17.05	299300
2002-08-06	17.50	18.44	17.30	17.77	549800
2002-08-07	17.90	18.60	17.60	18.09	287100
2002-08-08	18.37	18.81	17.84	18.40	551400
2002-08-09	18.30	19.24	18.21	19.02	507800
2002-08-12	18.52	18.60	17.55	17.63	477900
2002-08-13	17.58	17.65	16.60	16.85	792300
2002-08-14	16.85	16.86	15.06	15.75	1110100
2002-08-15	15.85	16.25	12.95	14.25	2723700
2002-08-16	14.15	14.91	13.70	14.79	1346200
2002-08-19	14.81	16.08	14.78	15.79	1327700
2002-08-20	15.93	16.22	15.62	15.95	1139500
2002-08-21	16.05	16.67	15.93	16.63	907000
2002-08-22	16.67	18.11	16.65	17.30	766400
2002-08-23	17.35	17.75	16.15	16.44	380500
2002-08-26	16.46	17.00	16.40	16.66	303100
2002-08-27	16.98	17.00	15.91	16.00	762900
2002-08-28	15.85	15.94	15.15	15.40	515100
2002-08-29	15.29	15.75	15.14	15.50	959500
2002-08-30	15.50	16.03	15.27	15.58	372900
2002-09-03	15.60	15.60	14.81	14.85	752200
2002-09-04	14.95	15.03	14.35	14.85	546200
2002-09-05	14.94	14.99	13.89	13.93	833800
2002-09-06	14.04	14.55	13.85	13.88	941400
2002-09-09	14.18	14.87	13.72	14.75	637200
2002-09-10	14.79	15.45	14.68	15.19	853100
2002-09-11	15.22	15.44	15.19	15.32	321200
2002-09-12	15.33	15.34	14.52	14.90	443700
2002-09-13	14.76	14.88	14.50	14.55	289600
2002-09-16	14.51	14.87	14.42	14.55	304300
2002-09-17	14.40	14.40	13.10	13.24	1858000
2002-09-18	13.16	13.40	12.79	13.15	641900
2002-09-19	13.14	13.32	12.32	12.41	865800
2002-09-20	12.50	13.00	12.10	12.17	582300
2002-09-23	12.29	12.44	12.10	12.27	805500
2002-09-24	12.10	12.42	11.37	11.78	945000
2002-09-25	11.72	12.60	11.53	12.30	862300
2002-09-26	12.42	13.62	12.38	13.35	841900
2002-09-27	13.45	13.50	12.74	12.90	722800
2002-09-30	12.90	13.19	12.22	13.10	664600
2002-10-01	13.20	13.60	12.74	13.53	1019600
2002-10-02	13.64	13.65	12.65	12.77	518100
2002-10-03	12.80	13.07	12.23	12.36	394100
2002-10-04	12.38	12.71	12.01	12.12	307400
2002-10-07	12.29	12.75	11.79	11.96	376300
2002-10-08	11.86	12.42	11.78	12.20	575600
2002-10-09	12.22	12.22	11.27	11.43	494900
2002-10-10	11.42	12.09	11.20	11.99	536900
2002-10-11	12.10	12.74	11.95	12.31	435500
2002-10-14	12.49	12.70	11.99	12.23	312500
2002-10-15	12.46	14.60	12.45	14.01	1359700
2002-10-16	13.75	14.45	13.29	14.12	624400
2002-10-17	14.36	15.47	14.21	15.30	764700
2002-10-18	15.42	15.58	14.98	15.19	667300
2002-10-21	14.94	15.70	14.92	15.61	579500
2002-10-22	15.89	16.29	15.16	15.33	668200
2002-10-23	15.22	15.67	15.00	15.50	641400
2002-10-24	15.52	15.67	15.10	15.29	635000
2002-10-25	15.25	15.69	15.10	15.57	382800
2002-10-28	15.68	15.90	15.20	15.52	359900
2002-10-29	15.44	15.89	14.86	15.45	481700
2002-10-30	15.55	15.68	15.17	15.39	743700
2002-10-31	15.56	15.57	15.15	15.17	329100
2002-11-01	15.20	15.70	15.00	15.37	561200
2002-11-04	15.48	17.45	15.46	16.33	1246400
2002-11-05	16.10	16.90	16.09	16.58	651900
2002-11-06	16.95	20.14	16.80	20.14	2040300
2002-11-07	19.40	19.75	18.34	18.50	1148100
2002-11-08	18.30	18.35	17.39	17.58	591100
2002-11-11	17.70	17.98	17.10	17.23	412600
2002-11-12	17.38	17.40	16.79	17.03	456600
2002-11-13	17.00	17.42	16.65	17.05	541700
2002-11-14	17.15	17.44	16.92	17.31	520600
2002-11-15	16.45	16.45	13.55	15.44	2407000
2002-11-18	15.45	16.03	15.00	15.88	990500
2002-11-19	15.80	15.85	14.81	14.94	774700
2002-11-20	13.89	14.73	13.89	14.25	1314800
2002-11-21	14.44	16.10	14.41	15.84	959600
2002-11-22	15.78	15.85	15.17	15.40	415500
2002-11-25	15.25	15.40	14.75	15.14	616400
2002-11-26	14.94	15.02	13.96	14.08	598200
2002-11-27	14.00	14.83	14.00	14.50	317100
2002-11-29	14.19	14.20	13.50	13.61	357000
2002-12-02	13.63	14.30	13.63	13.75	1058800
2002-12-03	13.60	13.61	13.00	13.00	773400
2002-12-04	13.02	13.25	12.11	13.00	1281100
2002-12-05	12.66	14.56	12.55	14.07	1219000
2002-12-06	14.01	14.12	13.50	14.01	725600
2002-12-09	14.04	14.05	13.62	13.87	405900
2002-12-10	13.72	14.36	13.53	13.95	1124900
2002-12-11	14.04	14.10	13.42	13.86	806800
2002-12-12	13.87	14.05	13.54	13.80	775200
2002-12-13	13.80	13.80	13.25	13.49	1096000
2002-12-16	13.11	13.95	12.83	13.65	774100
2002-12-17	13.89	13.95	13.37	13.75	612200
2002-12-18	13.78	13.90	13.50	13.53	868200
2002-12-19	13.55	13.72	13.02	13.05	528500
2002-12-20	12.97	13.30	12.92	13.17	437000
2002-12-23	13.25	13.25	12.62	12.78	396200
2002-12-24	12.81	12.99	12.50	12.65	378400
2002-12-26	12.63	12.89	12.50	12.72	300600
2002-12-27	12.50	12.90	12.40	12.69	490300
2002-12-30	12.60	12.71	12.40	12.52	247400
2002-12-31	12.52	13.08	12.45	13.07	483600
2003-01-02	12.90	13.49	12.82	13.33	408100
2003-01-03	13.23	13.58	13.00	13.26	357000
2003-01-06	13.24	13.46	13.18	13.24	268900
2003-01-07	13.20	13.87	13.19	13.68	322000
2003-01-08	13.62	13.79	13.44	13.55	605500
2003-01-09	13.55	13.95	13.54	13.82	613100
2003-01-10	13.79	14.16	13.55	13.96	531700
2003-01-13	14.07	14.80	14.05	14.60	781000
2003-01-14	14.61	15.07	14.38	14.89	449600
2003-01-15	14.81	14.92	14.36	14.85	562300
2003-01-16	14.70	14.96	14.59	14.80	250100
2003-01-17	14.81	14.99	14.35	14.45	359700
2003-01-21	14.23	14.24	13.31	13.53	408600
2003-01-22	13.52	13.68	12.79	12.90	300900
2003-01-23	13.00	13.17	12.57	13.06	404200
2003-01-24	13.25	13.37	12.85	13.01	210000
2003-01-27	12.85	13.06	12.65	12.72	333500
2003-01-28	12.80	12.94	12.50	12.55	108900
2003-01-29	12.51	13.15	12.51	12.99	233600
2003-01-30	13.06	13.15	12.00	12.01	414400
2003-01-31	12.06	12.10	11.36	11.51	623400
2003-02-03	11.48	11.71	10.81	11.20	756400
2003-02-04	11.12	11.20	10.25	10.57	911200
2003-02-05	10.80	11.04	10.49	10.73	778500
2003-02-06	10.95	11.27	10.55	11.13	1058700
2003-02-07	11.25	11.36	10.42	10.45	638800
2003-02-10	10.60	10.60	9.50	9.94	1198500
2003-02-11	9.95	10.20	9.79	9.91	1703600
2003-02-12	10.05	10.80	10.03	10.40	1432700
2003-02-13	10.39	10.60	10.00	10.05	1096300
2003-02-14	10.10	10.57	10.00	10.48	416600
2003-02-18	10.59	10.70	9.97	10.45	315600
2003-02-19	10.43	10.43	10.21	10.29	263000
2003-02-20	10.40	10.43	10.05	10.13	295700
2003-02-21	10.32	10.50	9.98	10.20	447500
2003-02-24	10.36	10.37	9.97	10.05	431400
2003-02-25	10.05	10.05	8.60	9.17	1966800
2003-02-26	9.06	9.40	9.00	9.00	1083200
2003-02-27	9.09	9.10	8.79	8.97	585200
2003-02-28	9.10	9.10	8.81	8.95	772600
2003-03-03	8.81	9.39	8.78	9.23	1281400
2003-03-04	9.26	9.26	8.88	9.01	632100
2003-03-05	9.01	9.34	8.82	9.24	355500
2003-03-06	9.21	9.21	8.89	9.07	473000
2003-03-07	8.83	9.50	8.78	9.41	670500
2003-03-10	9.40	9.40	8.87	8.87	423700
2003-03-11	8.90	8.99	8.61	8.80	950200
2003-03-12	8.78	9.15	8.75	9.00	871800
2003-03-13	9.00	9.40	8.95	9.30	400500
2003-03-14	9.11	10.11	8.95	9.55	1270700
2003-03-17	9.50	10.18	9.37	10.13	235900
2003-03-18	10.00	10.67	10.00	10.66	528300
2003-03-19	10.44	11.10	10.30	11.08	890400
2003-03-20	11.05	11.41	10.34	10.75	624000
2003-03-21	10.90	11.85	10.75	11.85	674600
2003-03-24	11.42	11.45	10.76	10.92	436700
2003-03-25	10.98	11.24	10.88	11.00	1140700
2003-03-26	10.95	11.06	10.77	11.00	494700
2003-03-27	10.50	10.72	10.38	10.45	566700
2003-03-28	10.44	10.52	10.25	10.50	342600
2003-03-31	10.30	10.47	9.73	10.33	905800
2003-04-01	10.38	10.64	10.19	10.25	564700
2003-04-02	10.49	11.22	10.44	10.99	629900
2003-04-03	11.19	11.21	10.67	10.75	489300
2003-04-04	10.93	10.99	10.63	10.89	170600
2003-04-07	11.33	11.80	10.94	11.22	836800
2003-04-08	11.26	11.65	10.80	10.94	790400
2003-04-09	11.00	11.22	10.90	11.00	645800
2003-04-10	11.17	11.17	10.80	10.88	398900
2003-04-11	11.01	11.05	10.80	10.86	239700
2003-04-14	10.93	11.04	10.50	10.83	386200
2003-04-15	10.67	10.89	10.49	10.75	1282500
2003-04-16	11.10	11.10	10.71	10.76	634900
2003-04-17	10.85	11.70	10.74	11.70	627700
2003-04-21	11.70	12.00	11.25	11.34	424100
2003-04-22	11.30	11.83	11.24	11.77	291100
2003-04-23	11.84	12.19	11.79	12.15	1134000
2003-04-24	12.20	12.37	11.84	12.13	618000
2003-04-25	12.16	12.17	11.84	12.00	337200
2003-04-28	12.20	12.71	11.92	12.47	678400
2003-04-29	12.51	12.98	12.50	12.74	935200
2003-04-30	12.69	12.79	12.49	12.79	823700
2003-05-01	12.79	13.65	12.70	13.40	1138900
2003-05-02	13.60	14.20	13.58	13.66	1396700
2003-05-05	13.82	14.08	13.37	13.50	414300
2003-05-06	13.49	13.75	13.30	13.48	507200
2003-05-07	13.44	13.49	13.29	13.30	306000
2003-05-08	13.26	13.48	13.02	13.15	479700
2003-05-09	13.10	13.77	13.10	13.73	826200
2003-05-12	13.75	14.19	13.72	14.15	695300
2003-05-13	14.08	14.16	13.83	13.94	308900
2003-05-14	13.97	14.07	13.82	13.84	337300
2003-05-15	13.96	14.24	13.96	14.20	351500
2003-05-16	14.19	14.96	14.10	14.95	1068600
2003-05-19	14.85	15.00	14.45	14.60	771600
2003-05-20	14.43	14.60	13.98	14.15	712500
2003-05-21	14.15	14.15	13.70	13.78	456300
2003-05-22	14.75	14.75	13.75	13.81	466300
2003-05-23	13.90	14.15	13.52	13.98	365300
2003-05-27	13.91	14.09	13.68	13.94	465200
2003-05-28	14.10	14.11	13.58	13.64	382200
2003-05-29	13.66	13.71	13.38	13.65	571700
2003-05-30	13.65	13.82	13.35	13.68	614300
2003-06-02	15.40	15.40	14.20	14.64	788700
2003-06-03	14.86	15.05	14.67	14.79	644600
2003-06-04	14.91	15.11	14.85	15.05	1011800
2003-06-05	15.13	15.90	14.77	15.70	632200
2003-06-06	15.71	16.45	15.55	15.86	478600
2003-06-09	15.87	15.87	15.10	15.32	547800
2003-06-10	15.58	16.56	15.37	16.36	1192900
2003-06-11	16.27	16.85	15.98	16.41	869600
2003-06-12	16.41	17.18	16.38	16.97	603500
2003-06-13	16.91	17.08	16.75	16.99	650700
2003-06-16	17.10	17.81	17.10	17.52	643800
2003-06-17	17.65	17.81	17.39	17.65	479600
2003-06-18	17.72	17.85	17.33	17.70	307400
2003-06-19	17.66	17.97	17.21	17.27	567600
2003-06-20	17.47	18.15	17.45	17.89	684200
2003-06-23	17.86	17.90	17.10	17.30	806300
2003-06-24	17.18	18.16	17.07	18.11	541100
2003-06-25	18.15	18.50	17.98	18.33	872300
2003-06-26	18.50	18.85	18.25	18.55	833500
2003-06-27	18.56	19.00	18.47	18.79	663500
2003-06-30	19.91	19.97	18.74	19.08	2679700
2003-07-01	19.10	19.10	18.10	18.38	893200
2003-07-02	18.40	18.61	17.86	18.38	1057200
2003-07-03	18.38	18.62	17.95	18.08	383200
2003-07-07	18.18	18.51	17.70	18.14	694100
2003-07-08	18.46	18.86	17.97	18.66	814800
2003-07-09	18.70	19.17	18.70	19.03	542600
2003-07-10	19.21	19.25	18.46	18.77	275100
2003-07-11	18.71	18.78	18.12	18.55	391100
2003-07-14	18.61	18.83	18.23	18.66	468900
2003-07-15	19.06	19.10	18.29	18.39	408700
2003-07-16	18.55	18.93	18.00	18.83	295200
2003-07-17	18.85	18.90	17.73	17.73	484900
2003-07-18	18.00	18.00	16.65	17.56	856800
2003-07-21	17.55	17.70	17.10	17.30	331500
2003-07-22	17.21	17.98	17.16	17.82	774400
2003-07-23	17.93	18.00	17.45	17.49	378500
2003-07-24	17.39	18.22	17.39	18.09	323800
2003-07-25	18.00	18.18	17.10	18.04	654000
2003-07-28	18.27	18.50	18.03	18.18	605200
2003-07-29	18.25	18.40	17.87	18.14	406300
2003-07-30	18.15	18.45	17.86	18.36	534900
2003-07-31	18.40	18.86	18.21	18.69	333000
2003-08-01	18.41	18.50	17.80	18.25	467800
2003-08-04	18.18	18.39	17.63	17.71	600500
2003-08-05	17.71	17.71	16.83	16.83	633000
2003-08-06	16.69	17.35	16.68	16.98	410900
2003-08-07	16.95	17.35	16.74	17.00	334200
2003-08-08	17.09	17.25	16.69	16.88	308500
2003-08-11	16.99	17.20	16.73	17.00	406700
2003-08-12	17.00	17.30	16.86	17.07	352400
2003-08-13	17.17	17.25	16.80	17.15	289700
2003-08-14	16.60	17.07	16.60	17.00	312600
2003-08-15	17.05	17.05	16.90	17.00	118900
2003-08-18	16.90	17.03	16.76	17.00	397100
2003-08-19	16.99	17.37	16.93	17.35	417300
2003-08-20	17.38	17.52	17.04	17.43	248300
2003-08-21	17.53	17.95	17.40	17.80	220400
2003-08-22	17.88	17.95	17.11	17.24	197000
2003-08-25	17.25	17.45	17.03	17.22	134600
2003-08-26	16.79	17.21	16.79	17.02	224000
2003-08-27	17.02	17.70	16.90	17.37	325500
2003-08-28	17.62	17.69	17.10	17.46	240500
2003-08-29	17.20	17.79	17.13	17.48	190300
2003-09-02	17.60	18.80	17.41	18.80	410900
2003-09-03	18.86	19.94	18.70	19.43	841500
2003-09-04	19.30	19.57	18.81	19.33	276600
2003-09-05	19.45	19.95	18.80	19.09	398400
2003-09-08	19.20	19.90	19.01	19.85	505800
2003-09-09	19.89	20.10	19.41	19.54	556400
2003-09-10	19.67	19.84	19.25	19.25	247000
2003-09-11	19.37	19.99	19.21	19.99	170800
2003-09-12	19.80	19.95	19.40	19.70	259300
2003-09-15	19.78	21.10	19.72	20.35	1077000
2003-09-16	20.54	20.54	19.84	20.05	555200
2003-09-17	19.95	20.32	19.80	20.10	335000
2003-09-18	20.04	20.15	19.33	19.95	536500
2003-09-19	19.75	20.05	19.50	19.68	286400
2003-09-22	19.50	19.70	19.05	19.25	222600
2003-09-23	19.28	19.64	19.20	19.60	251900
2003-09-24	19.46	19.79	18.50	18.50	518000
2003-09-25	18.51	18.60	17.75	17.77	626000
2003-09-26	18.00	18.17	17.40	17.58	496600
2003-09-29	17.59	17.82	17.12	17.70	785100
2003-09-30	17.60	17.73	16.94	17.32	792000
2003-10-01	17.22	17.96	17.22	17.92	798800
2003-10-02	17.99	18.20	17.90	18.12	399700
2003-10-03	18.28	18.65	18.23	18.50	479200
2003-10-06	18.59	18.82	18.44	18.73	437600
2003-10-07	18.77	18.80	18.52	18.71	424600
2003-10-08	18.80	18.80	18.15	18.24	345500
2003-10-09	18.39	19.49	18.33	19.24	913000
2003-10-10	19.20	19.35	18.21	18.42	559000
2003-10-13	18.30	19.00	18.30	18.75	436700
2003-10-14	18.70	18.81	18.35	18.56	267300
2003-10-15	18.20	18.45	17.70	18.23	532900
2003-10-16	18.07	18.57	17.89	18.04	343600
2003-10-17	18.09	18.09	17.33	17.45	379900
2003-10-20	17.50	18.21	17.41	17.81	313200
2003-10-21	17.82	18.15	17.82	18.00	352300
2003-10-22	17.78	18.09	17.13	17.20	382600
2003-10-23	17.16	17.63	17.00	17.10	339400
2003-10-24	17.00	17.11	16.51	16.72	330800
2003-10-27	16.72	17.56	16.72	17.31	333400
2003-10-28	17.60	18.20	17.30	18.10	406600
2003-10-29	18.10	18.50	18.00	18.20	399400
2003-10-30	18.34	18.60	18.24	18.60	564900
2003-10-31	18.59	18.65	18.16	18.49	820800
2003-11-03	18.49	18.64	17.99	18.15	591100
2003-11-04	18.01	18.23	17.77	18.15	296800
2003-11-05	18.17	18.24	17.74	18.15	331300
2003-11-06	17.74	18.25	17.66	18.25	238300
2003-11-07	18.15	18.35	17.75	17.82	207200
2003-11-10	17.76	18.00	17.10	17.16	257400
2003-11-11	17.33	17.33	17.00	17.18	230800
2003-11-12	17.20	18.35	17.20	18.35	649000
2003-11-13	18.20	18.55	18.00	18.50	278900
2003-11-14	18.30	18.57	17.69	17.78	335000
2003-11-17	17.65	17.83	17.09	17.38	305000
2003-11-18	17.38	17.39	17.00	17.00	469900
2003-11-19	17.32	17.35	16.71	16.96	800300
2003-11-20	16.87	17.17	15.51	16.59	523300
2003-11-21	16.98	17.16	16.52	17.12	383500
2003-11-24	17.01	17.46	17.00	17.25	388200
2003-11-25	17.36	17.50	17.21	17.35	258700
2003-11-26	17.49	17.59	16.65	17.21	296300
2003-11-28	17.49	17.50	17.21	17.26	126700
2003-12-01	17.44	17.68	17.37	17.50	333500
2003-12-02	17.76	17.81	17.50	17.73	433500
2003-12-03	17.90	18.03	17.21	17.25	513400
2003-12-04	17.25	17.44	16.19	16.87	830300
2003-12-05	16.71	16.75	15.78	16.29	1148600
2003-12-08	16.36	17.06	16.23	16.73	678400
2003-12-09	16.79	16.80	16.02	16.15	444300
2003-12-10	15.96	16.44	15.29	15.46	812700
2003-12-11	15.71	16.73	15.45	16.41	675500
2003-12-12	16.21	16.78	16.21	16.50	357400
2003-12-15	15.82	16.38	15.65	15.72	1021600
2003-12-16	15.74	16.21	15.55	16.21	486200
2003-12-17	15.67	16.23	15.67	16.22	448500
2003-12-18	16.23	16.50	16.14	16.50	929100
2003-12-19	16.37	17.31	16.35	17.15	1286100
2003-12-22	17.20	17.50	16.62	17.32	1356000
2003-12-23	17.45	17.97	17.25	17.74	1642300
2003-12-24	17.80	17.95	17.54	17.69	248600
2003-12-26	17.65	17.97	17.40	17.89	115400
2003-12-29	17.96	18.30	17.57	18.30	566900
2003-12-30	18.29	18.35	17.93	18.22	750700
2003-12-31	18.16	18.30	17.87	18.07	572200
2004-01-02	18.00	18.25	17.65	17.90	380100
2004-01-05	17.55	18.20	17.54	17.90	863900
2004-01-06	17.61	18.25	17.55	18.06	505500
2004-01-07	17.91	18.40	17.90	18.40	967300
2004-01-08	18.50	18.50	17.92	18.11	1101000
2004-01-09	17.93	18.14	17.51	17.56	422800
2004-01-12	17.35	17.56	17.10	17.25	886000
2004-01-13	17.45	17.62	16.91	17.11	642400
2004-01-14	17.44	17.90	17.02	17.64	576700
2004-01-15	17.50	17.85	17.25	17.60	223700
2004-01-16	18.27	19.18	17.91	19.08	1419000
2004-01-20	19.86	20.05	19.05	19.85	1514200
2004-01-21	19.64	20.01	19.29	20.00	986000
2004-01-22	19.86	20.25	19.66	20.09	739500
2004-01-23	19.79	20.53	19.47	20.28	758800
2004-01-26	20.04	20.61	19.77	20.51	744700
2004-01-27	20.25	20.70	20.05	20.45	694200
2004-01-28	20.15	20.40	19.76	19.99	914000
2004-01-29	20.17	20.25	19.52	19.82	405700
2004-01-30	19.65	19.78	19.30	19.31	288600
2004-02-02	19.30	19.61	19.03	19.18	360200
2004-02-03	19.01	19.35	18.91	19.18	445200
2004-02-04	19.11	19.63	18.88	18.95	582900
2004-02-05	19.25	19.75	19.12	19.17	448000
2004-02-06	19.25	20.19	19.12	20.12	387500
2004-02-09	20.22	20.22	19.46	19.74	579500
2004-02-10	19.77	20.30	19.55	20.30	426500
2004-02-11	19.70	19.73	18.02	19.30	1672400
2004-02-12	19.27	20.32	19.06	20.16	679900
2004-02-13	20.00	20.20	19.50	19.50	359000
2004-02-17	19.51	19.87	19.35	19.73	435700
2004-02-18	19.72	19.73	19.39	19.44	424900
2004-02-19	19.41	19.97	19.40	19.67	530400
2004-02-20	19.86	20.11	19.45	19.81	607600
2004-02-23	19.81	19.93	19.41	19.45	498800
2004-02-24	19.65	19.84	18.96	19.22	399700
2004-02-25	19.07	19.46	18.94	19.34	388700
2004-02-26	19.12	19.39	19.04	19.25	295000
2004-02-27	19.09	19.41	18.77	19.35	548600
2004-03-01	19.44	20.00	19.43	19.84	758500
2004-03-02	19.75	19.89	19.59	19.60	414700
2004-03-03	19.69	19.88	19.25	19.67	267900
2004-03-04	19.52	19.88	19.50	19.78	352200
2004-03-05	19.52	19.99	19.46	19.62	255100
2004-03-08	19.53	19.87	19.15	19.26	310700
2004-03-09	19.14	19.40	18.83	19.00	409800
2004-03-10	18.91	19.50	18.40	18.52	391400
2004-03-11	18.50	19.00	18.03	18.03	345200
2004-03-12	18.03	18.95	18.03	18.80	354900
2004-03-15	18.72	18.75	17.15	17.23	706700
2004-03-16	17.51	18.02	17.37	17.71	378200
2004-03-17	17.80	19.03	17.68	18.49	474700
2004-03-18	18.40	18.67	17.50	17.82	891000
2004-03-19	18.02	18.06	17.68	17.89	659000
2004-03-22	17.77	17.77	17.14	17.30	457900
2004-03-23	17.54	17.80	17.07	17.26	621700
2004-03-24	17.14	17.61	17.14	17.34	497400
2004-03-25	17.30	18.27	17.30	18.22	443900
2004-03-26	18.14	18.77	18.14	18.56	413900
2004-03-29	18.75	19.00	18.55	18.97	394600
2004-03-30	18.75	19.20	18.75	19.05	363000
2004-03-31	19.05	19.43	18.94	19.32	490100
2004-04-01	19.30	19.43	18.90	19.19	398800
2004-04-02	19.37	19.62	19.13	19.43	501600
2004-04-05	19.41	19.75	19.14	19.75	630100
2004-04-06	19.47	19.90	19.44	19.74	442200
2004-04-07	19.69	19.99	19.46	19.70	270200
2004-04-08	19.99	20.00	19.63	19.64	387500
2004-04-12	19.68	19.95	19.26	19.47	265800
2004-04-13	19.52	19.70	18.21	18.59	520200
2004-04-14	18.51	19.16	18.50	18.76	311800
2004-04-15	18.67	19.12	18.21	18.84	307800
2004-04-16	18.80	19.16	18.45	18.74	356500
2004-04-19	18.72	18.93	18.40	18.63	233500
2004-04-20	18.73	19.23	18.46	18.90	320000
2004-04-21	18.96	19.22	18.55	19.15	276700
2004-04-22	19.07	19.82	18.73	19.82	369700
2004-04-23	19.90	19.90	19.12	19.52	282800
2004-04-26	19.61	19.68	19.04	19.46	219100
2004-04-27	19.54	19.95	19.40	19.91	295200
2004-04-28	19.82	19.84	18.80	18.95	251500
2004-04-29	19.19	19.50	18.56	19.07	283200
2004-04-30	19.18	19.18	18.12	18.38	410000
2004-05-03	18.19	18.61	18.08	18.15	408400
2004-05-04	18.12	18.70	18.03	18.31	286500
2004-05-05	18.57	18.74	18.35	18.54	229900
2004-05-06	18.40	18.45	17.93	17.96	392400
2004-05-07	17.87	17.97	16.85	16.89	599900
2004-05-10	16.80	17.11	16.02	16.08	731400
2004-05-11	16.31	17.08	16.10	16.39	496600
2004-05-12	16.50	16.50	15.88	16.36	422100
2004-05-13	16.25	16.50	16.13	16.33	313600
2004-05-14	16.18	16.60	15.80	16.00	369800
2004-05-17	15.99	16.37	15.45	16.01	355300
2004-05-18	16.40	16.56	15.66	16.51	378600
2004-05-19	16.60	16.97	15.88	16.10	480200
2004-05-20	16.06	16.35	15.70	16.08	228900
2004-05-21	16.31	16.59	15.95	16.35	303600
2004-05-24	16.54	16.97	16.35	16.66	211500
2004-05-25	16.71	17.31	16.50	17.12	301000
2004-05-26	17.12	17.25	16.85	16.95	467000
2004-05-27	17.03	17.13	16.21	16.69	575100
2004-05-28	16.72	16.99	16.35	16.76	370400
2004-06-01	17.12	17.22	16.50	16.83	377900
2004-06-02	16.81	17.18	16.62	17.05	582100
2004-06-03	16.94	17.21	16.45	16.45	390000
2004-06-04	16.72	17.21	16.41	16.99	365100
2004-06-07	17.27	17.44	17.02	17.34	213900
2004-06-08	17.25	17.49	16.86	17.49	298700
2004-06-09	17.40	17.85	17.27	17.29	277600
2004-06-10	17.29	17.56	16.71	16.83	413700
2004-06-14	16.83	16.85	16.49	16.54	337200
2004-06-15	16.64	16.84	16.42	16.70	343500
2004-06-16	16.70	16.70	16.33	16.54	362700
2004-06-17	16.56	16.78	16.38	16.60	1067500
2004-06-18	16.41	16.62	16.16	16.45	1558800
2004-06-21	16.36	16.53	16.14	16.52	1435400
2004-06-22	16.46	16.67	16.22	16.66	338300
2004-06-23	16.54	17.19	16.40	17.12	351400
2004-06-24	17.20	17.25	16.80	16.97	324600
2004-06-25	16.73	17.75	16.62	16.74	634200
2004-06-28	17.00	17.28	16.65	16.66	500700
2004-06-29	16.63	17.48	16.63	16.96	708900
2004-06-30	17.00	17.41	16.85	17.41	284700
2004-07-01	17.00	17.50	16.86	16.88	359000
2004-07-02	16.94	16.98	16.59	16.73	206700
2004-07-06	16.84	16.84	16.29	16.34	421600
2004-07-07	16.33	16.89	16.33	16.41	290700
2004-07-08	16.29	16.65	15.75	15.82	441200
2004-07-09	16.04	16.47	15.81	16.13	248600
2004-07-12	16.15	16.23	15.78	16.06	470600
2004-07-13	16.08	16.08	15.71	15.71	359300
2004-07-14	15.69	15.80	15.19	15.21	353100
2004-07-15	15.27	15.60	15.10	15.25	365000
2004-07-16	15.10	15.33	14.80	14.88	467400
2004-07-19	15.00	15.00	14.39	14.43	732700
2004-07-20	14.36	15.40	14.36	15.36	304300
2004-07-21	15.42	16.00	14.50	14.68	505900
2004-07-22	14.39	14.48	13.29	13.51	1781600
2004-07-23	13.82	13.90	13.02	13.07	1012600
2004-07-26	13.00	13.80	13.00	13.53	635500
2004-07-27	13.50	13.84	13.26	13.56	440300
2004-07-28	13.69	13.99	13.06	13.54	414900
2004-07-29	13.83	14.33	13.75	14.18	446000
2004-07-30	14.23	14.23	13.78	14.13	576000
2004-08-02	14.05	14.07	13.61	14.00	452700
2004-08-03	14.09	14.09	13.50	13.77	484400
2004-08-04	13.77	14.12	13.66	13.85	636600
2004-08-05	13.99	14.00	13.39	13.44	787900
2004-08-06	13.30	13.50	13.08	13.10	468500
2004-08-09	13.06	13.39	13.04	13.16	414000
2004-08-10	13.25	14.08	13.15	13.89	708800
2004-08-11	13.92	14.37	13.59	14.28	454200
2004-08-12	14.09	14.25	13.90	13.91	513700
2004-08-13	13.99	14.10	13.45	13.60	223900
2004-08-16	13.64	14.08	13.60	13.95	331300
2004-08-17	14.05	14.24	13.75	13.84	364600
2004-08-18	13.77	14.21	13.60	13.99	662800
2004-08-19	14.00	14.09	13.52	13.78	403700
2004-08-20	13.83	14.14	13.76	14.02	459200
2004-08-23	14.14	14.25	13.78	14.02	237700
2004-08-24	14.15	14.30	14.00	14.30	272700
2004-08-25	14.13	14.25	13.91	14.09	375100
2004-08-26	14.02	14.75	13.99	14.67	624900
2004-08-27	14.65	14.65	14.24	14.43	234900
2004-08-30	14.21	14.55	14.17	14.17	212000
2004-08-31	14.13	14.41	14.06	14.39	257900
2004-09-01	14.46	15.08	13.98	14.07	498700
2004-09-02	14.15	14.15	13.77	14.05	732200
2004-09-03	14.15	14.15	13.70	14.01	271100
2004-09-07	14.01	14.40	13.82	14.31	254600
2004-09-08	14.26	14.38	14.05	14.19	551000
2004-09-09	14.00	14.25	13.86	13.92	543100
2004-09-10	14.10	14.17	13.85	14.15	428200
2004-09-13	14.05	14.17	13.91	14.00	559000
2004-09-14	14.17	14.27	13.92	14.10	431400
2004-09-15	14.21	14.23	13.98	14.15	293800
2004-09-16	14.20	14.35	14.15	14.35	249200
2004-09-17	14.71	14.71	14.16	14.43	472700
2004-09-20	14.41	14.45	14.05	14.05	201300
2004-09-21	14.04	14.44	14.04	14.40	171900
2004-09-22	14.39	14.43	13.95	13.96	271200
2004-09-23	13.95	14.23	13.76	13.88	271000
2004-09-24	13.96	13.96	13.70	13.76	379300
2004-09-27	14.05	14.12	13.70	13.72	419500
2004-09-28	13.95	14.45	13.61	14.37	801100
2004-09-29	14.50	15.05	14.22	15.02	660400
2004-09-30	15.05	15.19	14.75	15.05	474700
2004-10-01	15.17	15.95	15.05	15.83	573900
2004-10-04	15.97	16.40	15.83	16.07	532500
2004-10-05	16.00	16.08	15.16	15.33	792300
2004-10-06	15.34	15.76	15.23	15.62	562100
2004-10-07	15.83	15.90	14.66	14.67	614300
2004-10-08	14.62	14.86	14.32	14.49	406500
2004-10-11	14.54	14.75	14.32	14.59	256400
2004-10-12	14.31	14.76	14.31	14.64	287500
2004-10-13	14.80	15.03	14.51	14.62	253700
2004-10-14	14.51	14.99	14.51	14.90	324400
2004-10-15	14.71	15.42	14.67	15.10	506100
2004-10-18	15.05	15.11	14.66	14.89	370100
2004-10-19	15.20	15.20	14.59	14.67	309000
2004-10-20	14.59	14.77	14.44	14.54	353800
2004-10-21	14.72	15.57	14.49	15.45	481200
2004-10-22	15.47	15.95	15.40	15.75	526900
2004-10-25	15.52	16.20	15.46	16.04	501900
2004-10-26	16.05	16.65	16.02	16.62	745600
2004-10-27	16.29	17.09	15.80	17.06	921000
2004-10-28	17.25	17.48	16.82	17.43	545700
2004-10-29	17.31	17.43	16.98	17.08	507000
2004-11-01	16.77	17.75	16.67	17.26	886400
2004-11-02	17.14	17.66	16.82	17.54	629600
2004-11-03	17.28	17.81	17.21	17.49	342900
2004-11-04	17.15	18.43	17.15	18.27	666100
2004-11-05	18.20	18.53	17.92	18.47	349200
2004-11-08	18.06	18.45	18.02	18.19	291000
2004-11-09	18.14	18.70	18.00	18.70	296700
2004-11-10	18.28	18.53	17.57	17.58	1041800
2004-11-11	17.36	17.87	17.16	17.85	585300
2004-11-12	18.02	18.27	17.90	18.12	199800
2004-11-15	17.43	18.55	17.30	18.37	884500
2004-11-16	17.95	18.33	17.95	17.99	640300
2004-11-17	17.93	18.38	17.77	18.23	894200
2004-11-18	18.29	18.41	18.06	18.29	588200
2004-11-19	18.06	18.25	17.87	17.97	514900
2004-11-22	17.88	18.40	17.86	18.28	657700
2004-11-23	18.20	18.62	18.13	18.49	1054500
2004-11-24	18.41	18.74	18.25	18.60	389000
2004-11-26	18.77	18.83	18.63	18.65	108900
2004-11-29	18.62	19.18	18.62	19.10	450400
2004-11-30	19.15	19.50	18.98	19.03	635100
2004-12-01	19.09	19.97	19.09	19.80	585600
2004-12-02	19.62	20.19	19.62	19.86	461100
2004-12-03	19.57	19.99	19.34	19.81	385400
2004-12-06	19.63	19.85	19.25	19.35	357600
2004-12-07	19.32	19.55	18.75	18.86	328400
2004-12-08	18.86	19.76	18.86	19.66	454800
2004-12-09	19.75	20.18	19.54	19.93	640400
2004-12-10	19.87	20.01	19.58	19.79	301300
2004-12-13	19.83	20.00	19.45	19.91	281500
2004-12-14	19.76	19.98	19.76	19.82	208400
2004-12-15	19.70	20.07	19.56	19.78	345700
2004-12-16	19.69	19.86	19.40	19.70	253500
2004-12-17	19.67	19.75	19.31	19.53	553400
2004-12-20	19.60	19.78	19.23	19.33	314100
2004-12-21	19.38	19.70	19.19	19.65	268000
2004-12-22	19.53	20.04	19.53	19.98	430600
2004-12-23	19.53	19.99	19.51	19.61	308800
2004-12-27	19.62	20.03	19.59	19.77	247200
2004-12-28	19.92	20.29	19.77	20.22	334300
2004-12-29	20.11	20.38	20.00	20.35	381000
2004-12-30	20.40	20.45	20.25	20.35	378500
2004-12-31	20.36	20.39	20.00	20.06	241000
2005-01-03	20.10	20.46	20.08	20.30	483800
2005-01-04	20.16	20.43	19.43	19.47	412900
2005-01-05	19.45	19.57	18.01	18.01	974900
2005-01-06	18.03	18.15	17.55	17.65	834900
2005-01-07	17.76	18.10	17.47	17.52	503000
2005-01-10	17.61	17.74	17.35	17.47	308100
2005-01-11	17.41	17.75	17.41	17.59	207000
2005-01-12	17.61	17.88	17.29	17.77	354900
2005-01-13	17.93	18.04	17.24	17.30	348600
2005-01-14	17.49	17.62	17.26	17.54	442600
2005-01-18	17.38	17.89	17.37	17.75	383000
2005-01-19	17.66	17.88	17.08	17.25	255500
2005-01-20	17.16	17.31	16.98	17.00	257700
2005-01-21	17.10	17.25	16.47	16.60	301000
2005-01-24	16.75	16.81	16.04	16.05	456400
2005-01-25	16.20	16.87	16.18	16.54	321900
2005-01-26	16.60	16.90	16.59	16.88	276200
2005-01-27	16.93	17.00	16.78	16.86	284700
2005-01-28	16.90	17.03	16.59	16.67	252200
2005-01-31	17.11	17.49	17.02	17.22	338600
2005-02-01	17.29	17.50	16.97	17.11	347000
2005-02-02	17.22	17.40	16.96	17.10	491600
2005-02-03	17.15	17.18	16.85	17.04	326200
2005-02-04	17.06	17.10	16.83	16.92	500500
2005-02-07	17.00	17.43	16.88	16.94	605300
2005-02-08	16.87	17.18	16.69	17.09	271500
2005-02-09	17.05	17.18	16.49	16.57	384800
2005-02-10	16.60	17.00	16.52	16.75	223500
2005-02-11	16.58	17.15	16.53	17.11	324900
2005-02-14	17.07	17.32	17.02	17.20	149900
2005-02-15	17.32	17.45	16.99	17.10	515100
2005-02-16	16.76	17.15	16.62	17.12	509900
2005-02-17	17.15	17.23	16.64	16.76	442000
2005-02-18	16.80	17.00	16.72	16.91	191400
2005-02-22	16.93	16.93	16.22	16.40	418000
2005-02-23	17.23	17.62	17.16	17.27	626900
2005-02-24	17.13	17.65	17.13	17.37	405300
2005-02-25	17.34	17.50	17.12	17.35	324300
2005-02-28	17.39	17.60	17.05	17.07	437200
2005-03-01	17.10	17.75	17.08	17.56	489700
2005-03-02	17.43	17.69	17.05	17.07	390600
2005-03-03	17.04	17.52	17.02	17.42	314700
2005-03-04	17.54	17.92	17.52	17.81	404600
2005-03-07	17.86	18.08	17.60	17.89	375700
2005-03-08	17.97	18.10	17.84	18.02	622800
2005-03-09	17.99	18.35	17.65	17.84	475200
2005-03-10	17.76	17.84	17.37	17.61	616400
2005-03-11	17.50	17.75	17.50	17.64	259300
2005-03-14	17.64	17.86	17.50	17.63	292400
2005-03-15	17.61	17.72	17.26	17.29	360500
2005-03-16	17.23	17.48	17.18	17.34	601400
2005-03-17	17.37	17.92	17.25	17.76	515400
2005-03-18	17.55	18.03	17.52	17.76	706400
2005-03-21	17.88	18.36	17.60	18.11	437700
2005-03-22	18.29	18.87	18.22	18.33	610400
2005-03-23	18.18	18.75	18.16	18.59	441500
2005-03-24	18.65	19.01	18.61	18.76	673600
2005-03-28	18.77	19.14	18.63	18.73	360100
2005-03-29	18.78	18.78	18.28	18.50	488400
2005-03-30	18.61	18.97	18.50	18.88	428400
2005-03-31	18.98	18.98	18.35	18.59	579000
2005-04-01	18.67	18.74	18.15	18.24	573200
2005-04-04	18.08	18.61	17.94	18.48	479300
2005-04-05	18.45	19.59	18.45	19.32	802800
2005-04-06	19.48	19.89	19.26	19.62	691300
2005-04-07	19.52	19.97	19.42	19.76	590900
2005-04-08	19.23	19.49	18.94	19.06	894900
2005-04-11	19.25	19.44	19.11	19.30	794200
2005-04-12	19.18	19.80	19.15	19.66	516000
2005-04-13	19.74	20.00	19.29	19.75	678000
2005-04-14	19.77	19.88	19.49	19.60	456800
2005-04-15	19.59	19.79	19.21	19.49	556000
2005-04-18	19.49	19.78	19.11	19.24	680800
2005-04-19	19.29	19.50	19.17	19.26	427100
2005-04-20	19.36	19.46	18.96	19.01	492900
2005-04-21	19.06	19.58	18.97	19.33	449200
2005-04-22	18.79	18.89	17.77	18.10	813300
2005-04-25	18.15	18.39	17.82	17.94	447600
2005-04-26	17.96	18.10	17.75	17.83	473400
2005-04-27	17.84	17.90	17.39	17.60	551500
2005-04-28	17.61	18.50	17.36	18.00	601800
2005-04-29	17.96	18.35	17.38	18.08	540500
2005-05-02	18.30	18.55	18.06	18.28	323100
2005-05-03	18.14	18.85	18.01	18.71	478900
2005-05-04	18.66	19.33	18.61	19.32	565400
2005-05-05	19.18	19.43	18.59	18.86	324700
2005-05-06	19.00	19.10	18.50	18.78	195200
2005-05-09	18.34	18.50	18.08	18.37	523100
2005-05-10	18.11	18.28	17.92	18.12	320400
2005-05-11	18.22	18.36	17.76	18.00	350100
2005-05-12	17.93	18.22	17.72	17.76	354700
2005-05-13	17.47	17.65	17.29	17.35	698400
2005-05-16	17.44	17.92	17.41	17.92	399700
2005-05-17	17.90	18.10	17.63	17.95	332800
2005-05-18	18.08	18.62	17.99	18.50	334600
2005-05-19	18.39	18.63	18.05	18.25	358000
2005-05-20	18.24	18.43	18.02	18.24	260900
2005-05-23	18.10	18.42	18.02	18.21	194400
2005-05-24	18.26	18.26	17.75	17.84	281600
2005-05-25	17.75	17.99	17.55	17.55	308600
2005-05-26	17.51	18.03	17.51	17.96	477700
2005-05-27	18.05	18.37	17.94	18.19	365600
2005-05-31	18.33	18.49	18.22	18.24	418900
2005-06-01	18.21	18.49	18.06	18.26	407900
2005-06-02	18.23	18.90	17.99	18.77	398600
2005-06-03	18.52	18.88	18.52	18.67	332800
2005-06-06	18.65	19.02	18.54	18.93	255300
2005-06-07	18.93	19.70	18.77	18.95	503800
2005-06-08	18.96	19.30	18.76	18.76	285900
2005-06-09	18.79	18.79	18.41	18.50	248400
2005-06-10	18.56	18.96	18.56	18.82	189000
2005-06-13	18.81	18.90	18.61	18.72	371700
2005-06-14	18.84	18.98	18.65	18.90	283100
2005-06-15	18.94	19.00	18.61	18.82	375600
2005-06-16	18.85	19.00	18.83	19.00	175700
2005-06-17	19.17	19.17	18.50	18.71	728500
2005-06-20	18.51	18.98	18.51	18.78	321200
2005-06-21	18.76	18.99	18.72	18.97	278200
2005-06-22	19.00	19.10	18.97	19.03	186200
2005-06-23	18.98	19.04	18.40	18.48	498700
2005-06-24	18.39	18.56	17.85	18.05	355800
2005-06-27	18.02	18.02	17.76	17.90	303000
2005-06-28	17.82	18.80	17.82	18.70	349900
2005-06-29	18.71	18.92	18.50	18.82	305800
2005-06-30	18.89	18.94	18.15	18.18	361000
2005-07-01	18.11	18.49	18.10	18.19	292100
2005-07-05	18.28	18.31	18.01	18.27	420900
2005-07-06	18.36	18.38	18.09	18.20	309700
2005-07-07	17.82	18.15	17.60	18.08	334500
2005-07-08	17.95	18.69	17.94	18.59	390400
2005-07-11	18.50	19.18	18.50	18.93	385500
2005-07-12	18.81	18.81	18.31	18.73	508000
2005-07-13	18.82	18.95	18.57	18.80	339800
2005-07-14	18.93	19.29	18.42	19.04	448900
2005-07-15	18.84	19.10	18.55	18.91	305800
2005-07-18	18.84	19.25	18.70	19.00	259600
2005-07-19	19.24	19.70	19.10	19.70	449000
2005-07-20	19.50	20.47	19.50	20.39	672400
2005-07-21	20.24	20.36	19.70	19.82	452500
2005-07-22	19.77	20.19	19.40	19.78	389900
2005-07-25	19.72	20.13	19.57	19.61	277600
2005-07-26	19.54	19.66	19.25	19.39	312200
2005-07-27	19.45	20.70	19.28	20.39	946400
2005-07-28	20.41	20.50	20.13	20.43	369000
2005-07-29	20.36	20.83	20.18	20.75	475800
2005-08-01	20.72	21.36	20.71	21.10	579100
2005-08-02	21.39	21.50	20.96	21.09	258800
2005-08-03	20.90	20.91	20.41	20.82	327800
2005-08-04	20.80	20.83	19.69	20.08	547900
2005-08-05	20.05	20.48	19.80	19.85	270900
2005-08-08	19.93	20.43	19.87	20.30	424700
2005-08-09	21.05	22.21	20.95	21.58	1286900
2005-08-10	21.65	22.48	21.65	22.06	1062900
2005-08-11	21.98	22.24	21.67	21.86	612600
2005-08-12	21.73	22.05	21.65	21.87	422400
2005-08-15	21.71	22.31	21.37	22.04	578800
2005-08-16	23.06	25.07	23.05	25.01	3161200
2005-08-17	24.63	24.96	24.21	24.70	1239800
2005-08-18	24.53	24.54	24.03	24.11	673000
2005-08-19	24.02	24.29	23.72	23.86	615600
2005-08-22	23.75	24.69	23.75	24.15	851700
2005-08-23	24.08	24.30	23.96	24.18	603700
2005-08-24	24.00	24.31	23.81	23.85	572900
2005-08-25	23.85	24.00	23.72	23.80	309600
2005-08-26	23.79	23.88	23.38	23.38	662100
2005-08-29	23.30	23.61	23.02	23.58	429300
2005-08-30	23.40	23.61	23.02	23.19	453800
2005-08-31	23.02	23.78	22.87	23.71	447300
2005-09-01	23.77	23.79	22.88	23.20	463500
2005-09-02	23.14	23.46	22.85	22.98	458000
2005-09-06	23.10	23.68	22.88	23.65	449500
2005-09-07	23.60	24.06	22.95	24.01	640700
2005-09-08	24.00	24.50	23.84	24.37	377300
2005-09-09	24.37	24.46	24.02	24.20	288000
2005-09-12	24.12	25.43	23.97	25.14	560400
2005-09-13	25.10	25.24	24.13	24.35	600900
2005-09-14	24.38	24.72	24.04	24.22	292100
2005-09-15	24.23	24.54	24.06	24.16	310900
2005-09-16	24.20	24.82	24.06	24.78	624000
2005-09-19	24.60	24.82	24.27	24.30	334500
2005-09-20	24.37	24.75	24.29	24.42	418500
2005-09-21	24.36	24.67	24.16	24.49	459300
2005-09-22	24.56	25.05	23.85	24.67	484200
2005-09-23	24.60	25.99	24.51	25.79	526500
2005-09-26	25.97	26.15	25.46	25.77	418400
2005-09-27	25.70	26.84	25.44	26.45	637100
2005-09-28	26.65	27.74	26.06	26.56	1198800
2005-09-29	26.53	26.70	26.20	26.50	444200
2005-09-30	26.46	27.06	26.17	26.82	300200
2005-10-03	27.00	27.32	26.64	26.94	379100
2005-10-04	26.94	27.87	26.82	27.21	415100
2005-10-05	27.28	27.28	26.77	26.78	355400
2005-10-06	26.77	27.95	26.77	27.31	720300
2005-10-07	27.39	27.58	26.96	27.28	520500
2005-10-10	27.43	27.43	27.02	27.10	355700
2005-10-11	27.30	27.46	26.56	26.66	485200
2005-10-12	26.54	26.87	26.04	26.26	523000
2005-10-13	26.16	26.37	25.97	26.25	499000
2005-10-14	26.48	26.99	26.32	26.80	593200
2005-10-17	26.68	26.99	26.25	26.47	355100
2005-10-18	26.38	27.99	26.29	27.36	721500
2005-10-19	27.36	27.90	26.75	27.85	515200
2005-10-20	27.70	27.82	26.09	26.42	610800
2005-10-21	26.62	29.16	26.62	28.25	1684000
2005-10-24	28.35	29.27	28.13	28.84	775900
2005-10-25	28.93	28.93	27.80	28.16	544100
2005-10-26	28.20	28.79	28.10	28.47	507700
2005-10-27	28.55	28.94	28.03	28.23	609300
2005-10-28	29.00	29.85	27.54	28.05	898500
2005-10-31	28.29	29.82	28.02	29.31	1130800
2005-11-01	29.31	30.00	29.31	29.72	730100
2005-11-02	29.79	30.85	29.57	29.60	755400
2005-11-03	29.00	30.57	28.75	29.26	739000
2005-11-04	29.35	29.77	28.90	29.36	652800
2005-11-07	29.47	29.84	29.10	29.52	440400
2005-11-08	29.53	30.45	29.38	30.28	650200
2005-11-09	30.43	31.10	30.40	31.00	650000
2005-11-10	31.11	32.05	31.03	31.91	827200
2005-11-11	31.64	34.09	31.59	32.84	1096400
2005-11-14	32.83	33.22	31.83	32.54	1103800
2005-11-15	32.35	32.41	31.33	31.56	857300
2005-11-16	32.60	32.70	31.51	31.59	499900
2005-11-17	31.90	32.71	31.77	32.59	538800
2005-11-18	32.85	33.75	31.51	31.91	707700
2005-11-21	31.99	31.99	29.78	30.66	914200
2005-11-22	30.88	30.88	29.67	29.72	715200
2005-11-23	29.72	30.34	29.64	30.08	504100
2005-11-25	30.30	30.63	29.83	29.84	206000
2005-11-28	29.86	30.10	28.73	29.18	597400
2005-11-29	29.31	29.93	29.12	29.56	435100
2005-11-30	29.60	30.39	29.50	29.70	487600
2005-12-01	29.99	30.27	29.80	30.20	780500
2005-12-02	30.24	30.98	30.24	30.67	495800
2005-12-05	30.75	30.87	29.83	29.87	599900
2005-12-06	30.01	30.25	29.82	30.00	576000
2005-12-07	29.80	29.99	28.98	29.62	709000
2005-12-08	29.47	29.99	29.03	29.35	411600
2005-12-09	28.95	29.02	27.63	27.97	882000
2005-12-12	28.00	28.55	28.00	28.27	822400
2005-12-13	27.96	27.96	27.20	27.36	927500
2005-12-14	27.24	27.68	26.80	27.16	534300
2005-12-15	27.33	27.33	26.89	27.15	700300
2005-12-16	27.46	27.99	27.35	27.40	888700
2005-12-19	27.58	27.64	26.64	26.67	560600
2005-12-20	26.79	27.01	26.26	26.52	473500
2005-12-21	26.60	27.00	26.48	26.77	688400
2005-12-22	26.78	26.84	26.25	26.64	448400
2005-12-23	26.49	27.43	26.40	26.87	395700
2005-12-27	26.87	27.59	26.50	26.55	430400
2005-12-28	26.55	26.92	25.87	26.85	639600
2005-12-29	26.83	28.19	26.83	27.67	846100
2005-12-30	27.71	27.72	26.26	26.86	691500
2006-01-03	27.06	27.45	25.90	26.63	862200
2006-01-04	26.76	27.51	26.51	26.88	1073200
2006-01-05	26.92	27.55	26.63	27.44	525700
2006-01-06	27.59	27.87	27.00	27.79	579600
2006-01-09	27.90	28.13	27.35	27.45	513000
2006-01-10	27.50	27.73	26.77	27.24	527100
2006-01-11	27.25	27.45	25.50	26.02	1520600
2006-01-12	26.10	26.65	25.84	26.16	820700
2006-01-13	26.04	26.57	26.03	26.53	579800
2006-01-17	26.50	27.12	25.98	26.15	934500
2006-01-18	26.15	27.20	25.95	26.99	720900
2006-01-19	26.82	27.59	26.75	27.49	526800
2006-01-20	27.50	27.54	25.91	26.02	495800
2006-01-23	26.16	26.56	25.94	26.22	400100
2006-01-24	26.09	27.16	26.09	26.96	478100
2006-01-25	26.85	27.07	26.28	26.62	459800
2006-01-26	26.84	26.89	26.31	26.88	363200
2006-01-27	26.88	27.82	26.58	27.28	531700
2006-01-30	27.42	28.29	27.30	28.25	571400
2006-01-31	28.20	29.33	27.85	29.18	702800
2006-02-01	29.25	29.49	28.50	29.35	543100
2006-02-02	29.17	29.65	28.51	29.51	529900
2006-02-03	29.55	29.58	28.51	29.26	507000
2006-02-06	28.89	29.39	28.27	29.29	457800
2006-02-07	28.95	29.40	28.69	28.79	484600
2006-02-08	29.27	29.67	28.60	29.37	548300
2006-02-09	29.58	29.75	27.81	28.43	1879100
2006-02-10	28.38	28.59	27.90	28.39	972600
2006-02-13	29.25	29.27	28.55	29.05	1404600
2006-02-14	28.93	30.10	28.84	29.58	1300700
2006-02-15	29.72	29.99	29.35	29.76	801000
2006-02-16	30.26	30.36	29.42	29.79	1126700
2006-02-17	29.75	30.00	29.26	29.48	559100
2006-02-21	29.45	29.78	29.03	29.31	448800
2006-02-22	29.50	29.65	28.51	29.05	501100
2006-02-23	28.94	29.85	28.88	29.09	443000
2006-02-24	28.95	29.18	28.12	28.42	615600
2006-02-27	28.62	29.08	28.45	28.80	441000
2006-02-28	28.89	29.13	28.61	28.97	387700
2006-03-01	29.18	29.19	28.55	28.99	455100
2006-03-02	28.80	28.99	28.30	28.80	441000
2006-03-03	28.72	29.21	28.61	28.83	522600
2006-03-06	28.75	28.90	27.60	27.94	606100
2006-03-07	28.02	28.47	26.90	27.42	542700
2006-03-08	27.40	27.99	27.02	27.61	526000
2006-03-09	27.55	28.11	27.49	27.62	373100
2006-03-10	27.50	28.13	27.32	27.67	272900
2006-03-13	27.79	28.25	27.61	28.12	582500
2006-03-14	28.00	29.53	27.84	29.38	632900
2006-03-15	29.52	29.59	29.10	29.25	403700
2006-03-16	29.26	29.37	28.57	28.82	443900
2006-03-17	29.04	29.04	28.19	28.50	691800
2006-03-20	28.32	29.00	27.46	28.96	640900
2006-03-21	28.96	29.25	27.90	27.99	630600
2006-03-22	28.20	28.68	27.89	28.64	393900
2006-03-23	28.65	28.65	28.05	28.19	301000
2006-03-24	28.19	28.64	28.19	28.47	309500
2006-03-27	28.38	28.81	28.20	28.29	216900
2006-03-28	28.39	28.40	27.30	27.40	479600
2006-03-29	27.90	28.74	27.55	28.69	734700
2006-03-30	28.75	28.75	27.74	27.90	345700
2006-03-31	28.17	29.39	28.14	29.27	708200
2006-04-03	29.85	30.44	29.10	29.46	846300
2006-04-04	29.52	29.70	28.75	28.91	490800
2006-04-05	28.90	29.23	28.62	28.92	325100
2006-04-06	28.87	28.94	28.30	28.68	487800
2006-04-07	28.12	28.45	26.01	26.23	1562600
2006-04-10	26.21	26.34	25.69	26.05	662300
2006-04-11	26.15	26.42	25.72	25.78	2338500
2006-04-12	25.90	26.22	25.50	26.15	1196700
2006-04-13	26.08	26.20	25.71	26.00	778700
2006-04-17	26.60	27.05	25.72	25.81	1180600
2006-04-18	25.80	26.27	25.76	25.99	734000
2006-04-19	26.09	26.80	25.83	26.00	833700
2006-04-20	26.19	26.19	25.47	25.55	984000
2006-04-21	25.78	25.97	25.16	25.55	1142000
2006-04-24	25.55	25.89	25.31	25.62	505100
2006-04-25	25.73	25.73	24.75	25.12	974000
2006-04-26	25.21	25.25	24.73	24.90	733500
2006-04-27	24.84	25.13	24.41	24.50	763500
2006-04-28	24.49	24.49	23.33	23.57	1396100
2006-05-01	23.76	24.23	23.57	23.97	805200
2006-05-02	24.02	24.19	23.49	23.80	600200
2006-05-03	23.95	24.00	23.35	23.64	480400
2006-05-04	23.74	24.20	23.54	24.00	758200
2006-05-05	24.25	24.27	23.81	23.85	368900
2006-05-08	23.82	24.16	23.32	23.52	706400
2006-05-09	23.60	23.82	23.21	23.54	1016500
2006-05-10	24.07	25.37	23.84	25.29	1743100
2006-05-11	25.13	25.34	24.44	24.70	1076900
2006-05-12	24.74	24.74	24.18	24.26	873200
2006-05-15	24.19	24.42	23.50	23.91	858600
2006-05-16	24.01	24.07	22.71	23.01	1742100
2006-05-17	22.81	22.95	22.00	22.07	1144700
2006-05-18	22.29	23.00	22.16	22.57	844200
2006-05-19	22.50	22.77	22.21	22.51	798000
2006-05-22	22.39	22.80	22.10	22.39	542100
2006-05-23	22.61	22.63	21.55	21.61	948500
2006-05-24	21.52	21.81	20.88	21.46	1236100
2006-05-25	22.86	23.53	22.76	23.34	1545500
2006-05-26	23.45	23.57	22.61	23.16	644900
2006-05-30	23.27	23.42	22.36	22.37	731200
2006-05-31	22.48	23.31	22.42	23.23	793500
2006-06-01	23.38	23.92	23.16	23.92	869500
2006-06-02	23.95	24.11	23.34	23.57	818200
2006-06-05	23.52	23.82	23.09	23.10	639500
2006-06-06	23.20	23.48	22.07	23.06	669700
2006-06-07	23.00	23.50	22.70	23.09	817700
2006-06-08	22.99	23.89	22.51	23.73	1138000
2006-06-09	23.98	24.44	23.77	24.00	992700
2006-06-12	23.91	24.02	22.97	23.07	856900
2006-06-13	23.00	23.95	22.55	22.76	812900
2006-06-14	22.86	23.23	22.53	23.06	472800
2006-06-15	23.27	24.16	22.99	23.88	657100
2006-06-16	23.84	25.22	23.82	24.69	1823800
2006-06-19	24.70	24.74	24.08	24.45	595600
2006-06-20	24.50	25.04	24.19	24.37	354300
2006-06-21	24.40	24.98	24.40	24.71	552200
2006-06-22	24.68	24.99	24.28	24.94	595200
2006-06-23	24.87	24.95	24.53	24.79	360100
2006-06-26	24.91	25.05	24.12	24.48	502600
2006-06-27	24.42	24.61	23.56	23.58	525200
2006-06-28	23.67	23.90	22.92	23.60	383800
2006-06-29	23.86	24.59	23.55	24.59	748400
2006-06-30	24.50	24.85	24.05	24.80	864400
2006-07-03	24.90	25.45	24.85	25.38	414700
2006-07-05	25.17	25.29	24.69	24.85	754200
2006-07-06	24.88	25.17	24.82	25.11	448500
2006-07-07	25.10	25.55	24.83	24.98	699233
2006-07-10	24.98	25.61	24.94	25.16	329005
2006-07-11	24.96	24.96	23.95	24.55	705864
2006-07-12	24.47	24.64	23.99	24.06	299684
2006-07-13	24.00	24.44	23.48	23.55	627610
2006-07-14	23.50	23.50	22.68	23.07	656130
2006-07-17	22.90	23.76	22.85	23.13	386539
2006-07-18	23.20	23.89	22.13	23.60	505873
2006-07-19	23.71	24.85	23.70	24.39	709921
2006-07-20	24.38	24.55	23.70	23.82	633014
2006-07-21	23.68	23.68	23.15	23.36	598009
2006-07-24	23.52	24.57	23.52	23.97	428810
2006-07-25	23.93	24.55	23.72	24.36	401898
2006-07-26	24.20	24.29	23.80	24.06	336097
2006-07-27	24.25	24.45	23.39	23.57	435756
2006-07-28	23.74	24.62	23.69	24.54	467673
2006-07-31	24.54	24.59	23.75	24.25	570895
2006-08-01	24.00	24.17	23.14	23.20	572715
2006-08-02	23.16	23.54	22.80	22.93	642860
2006-08-03	22.96	24.43	22.75	24.21	1106759
2006-08-04	24.48	24.99	23.22	23.63	937372
2006-08-07	23.50	23.51	22.79	23.16	712083
2006-08-08	23.43	23.70	22.84	23.00	736336
2006-08-09	23.25	23.25	22.50	22.57	646300
2006-08-10	22.35	23.79	22.10	23.25	831057
2006-08-11	23.12	23.36	21.90	22.12	517968
2006-08-14	22.39	23.20	22.14	22.65	504473
2006-08-15	23.00	23.41	22.82	23.06	369159
2006-08-16	23.14	24.16	23.14	24.00	688318
2006-08-17	23.93	24.36	23.57	23.87	415638
2006-08-18	23.97	23.97	23.50	23.71	376802
2006-08-21	23.53	23.53	22.86	23.25	297259
2006-08-22	23.19	23.70	23.10	23.47	393596
2006-08-23	23.60	24.09	23.57	23.90	429723
2006-08-24	23.82	24.05	23.14	23.30	364377
2006-08-25	23.21	23.53	23.01	23.27	221516
2006-08-28	23.36	24.30	23.09	24.00	355576
2006-08-29	24.02	24.64	23.82	24.28	390368
2006-08-30	24.28	24.45	23.82	24.21	335464
2006-08-31	24.34	24.34	23.73	24.17	382782
2006-09-01	24.40	24.45	23.66	24.16	342044
2006-09-05	24.27	24.50	23.87	24.44	378366
2006-09-06	24.27	24.37	23.48	23.49	378293
2006-09-07	23.35	24.50	23.30	23.84	455962
2006-09-08	23.97	24.10	23.40	23.91	320050
2006-09-11	23.78	24.40	23.46	24.28	556900
2006-09-12	24.30	25.30	24.10	25.14	614899
2006-09-13	25.22	25.33	24.84	25.23	499499
2006-09-14	25.06	25.14	24.64	24.87	584911
2006-09-15	25.06	25.45	24.85	24.99	962368
2006-09-18	24.84	25.17	24.70	24.86	429029
2006-09-19	24.97	25.88	24.90	25.77	673778
2006-09-20	25.72	25.97	25.39	25.56	589878
2006-09-21	25.75	25.84	24.96	24.99	385198
2006-09-22	24.90	25.68	24.82	25.30	366249
2006-09-25	25.44	25.83	25.02	25.78	422797
2006-09-26	25.68	26.06	25.32	25.99	672209
2006-09-27	25.80	25.97	24.89	24.99	459728
2006-09-28	24.96	25.28	24.54	24.78	359791
2006-09-29	24.85	25.14	24.47	24.52	464153
2006-10-02	24.62	24.91	23.98	24.60	531588
2006-10-03	24.62	25.42	24.33	24.95	501656
2006-10-04	24.86	25.70	24.85	25.33	482122
2006-10-05	25.38	25.58	24.69	25.52	484182
2006-10-06	25.52	25.64	24.86	25.17	515793
2006-10-09	25.15	25.52	24.49	25.49	307282
2006-10-10	25.61	25.68	25.14	25.26	340430
2006-10-11	25.24	25.90	25.08	25.63	439822
2006-10-12	25.74	26.57	25.20	26.53	495384
2006-10-13	26.57	26.57	25.83	26.04	384111
2006-10-16	26.04	26.47	25.79	25.99	382218
2006-10-17	25.62	26.43	25.24	26.16	436900
2006-10-18	25.75	26.04	25.05	25.35	1002600
2006-10-19	25.38	25.81	25.31	25.68	533799
2006-10-20	25.85	26.45	25.50	26.08	511033
2006-10-23	25.99	26.77	25.88	26.28	692450
2006-10-24	26.30	26.78	25.79	26.23	495415
2006-10-25	26.16	26.73	25.74	26.25	478521
2006-10-26	26.50	26.84	26.14	26.76	643934
2006-10-27	26.78	26.81	25.78	26.11	634432
2006-10-30	26.35	26.90	26.15	26.90	737504
2006-10-31	27.00	27.00	26.16	26.66	825315
2006-11-01	26.49	26.75	26.06	26.06	740067
2006-11-02	26.04	26.09	25.46	25.46	594491
2006-11-03	25.66	25.90	25.45	25.73	414644
2006-11-06	25.70	26.64	25.70	26.39	448516
2006-11-07	26.46	27.21	26.45	26.96	579887
2006-11-08	26.68	27.20	26.66	27.15	694290
2006-11-09	27.12	27.14	26.74	26.89	475752
2006-11-10	26.85	27.24	26.78	27.24	731475
2006-11-13	27.30	27.75	27.03	27.62	387482
2006-11-14	27.36	28.07	27.01	28.05	429338
2006-11-15	25.60	26.19	24.44	25.95	3572002
2006-11-16	25.93	26.41	25.87	26.23	1217733
2006-11-17	26.15	26.36	25.76	25.98	713165
2006-11-20	26.14	26.21	25.51	25.65	624509
2006-11-21	25.57	26.10	25.51	25.95	520940
2006-11-22	26.00	26.00	25.74	25.91	626998
2006-11-24	25.95	25.95	25.60	25.83	348639
2006-11-27	25.66	25.82	24.97	25.18	836959
2006-11-28	25.17	25.46	24.79	25.10	597034
2006-11-29	25.39	25.57	25.01	25.30	600634
2006-11-30	25.21	25.39	25.00	25.22	608830
2006-12-01	25.26	25.55	24.89	25.00	827630
2006-12-04	25.17	25.51	25.12	25.37	746851
2006-12-05	25.54	25.75	25.14	25.49	752052
2006-12-06	25.43	25.70	25.35	25.50	592393
2006-12-07	25.62	25.95	25.38	25.41	529479
2006-12-08	25.33	25.70	25.11	25.46	376325
2006-12-11	25.47	25.63	25.19	25.36	823204
2006-12-12	25.36	25.53	25.14	25.39	683571
2006-12-13	25.97	26.22	25.53	25.60	648700
2006-12-14	25.60	25.89	25.33	25.43	562995
2006-12-15	25.34	25.95	25.25	25.40	1068394
2006-12-18	25.50	26.00	25.20	25.30	560198
2006-12-19	25.21	25.23	24.69	25.01	852664
2006-12-20	25.11	25.13	24.83	24.90	435708
2006-12-21	25.00	25.53	24.62	24.77	616138
2006-12-22	24.86	25.45	24.78	24.96	600781
2006-12-26	25.04	25.46	25.04	25.33	590075
2006-12-27	25.35	25.70	25.32	25.60	661628
2006-12-28	25.60	25.91	25.49	25.65	834559
2006-12-29	26.00	26.00	25.50	25.51	512739
2007-01-03	25.72	26.23	25.63	25.93	967686
2007-01-04	26.02	26.75	26.01	26.57	786976
2007-01-05	26.58	26.58	25.84	26.38	886492
2007-01-08	26.79	27.00	26.24	26.94	801176
2007-01-09	27.16	27.32	26.80	27.26	777493
2007-01-10	27.16	27.40	26.69	27.16	633437
2007-01-11	27.18	27.84	27.01	27.81	631403
2007-01-12	27.82	27.85	27.33	27.74	534889
2007-01-16	27.23	28.49	27.05	28.43	1044010
2007-01-17	28.29	28.42	27.06	27.25	670016
2007-01-18	27.14	27.39	26.60	26.85	487211
2007-01-19	26.71	27.45	26.66	27.40	362866
2007-01-22	27.50	27.50	26.37	26.68	533507
2007-01-23	26.54	26.86	26.38	26.62	571234
2007-01-24	26.69	27.49	26.60	27.41	598843
2007-01-25	27.40	27.50	26.65	26.80	461647
2007-01-26	26.87	26.92	26.24	26.62	493447
2007-01-29	26.46	27.28	26.45	27.03	469224
2007-01-30	27.04	27.26	26.73	26.90	465785
2007-01-31	26.72	27.20	26.50	27.14	481129
2007-02-01	27.30	27.30	27.01	27.20	468054
2007-02-02	27.37	27.73	27.01	27.40	532446
2007-02-05	27.40	27.40	26.96	27.09	628825
2007-02-06	27.02	27.11	26.71	26.84	775068
2007-02-07	26.98	27.34	26.50	27.10	748841
2007-02-08	26.95	27.31	26.69	27.07	625705
2007-02-09	27.03	27.19	26.59	26.65	436938
2007-02-12	26.66	27.07	26.46	26.57	441465
2007-02-13	26.72	27.23	26.72	27.04	313268
2007-02-14	27.07	27.40	26.98	27.04	240968
2007-02-15	26.89	27.26	26.72	26.83	308109
2007-02-16	26.83	26.88	26.50	26.68	249202
2007-02-20	26.72	27.29	26.55	27.14	319912
2007-02-21	26.96	27.31	26.81	27.27	355195
2007-02-22	27.34	27.60	27.14	27.49	425381
2007-02-23	27.42	27.45	26.79	26.86	411217
2007-02-26	26.83	26.83	26.47	26.62	368350
2007-02-27	26.45	26.49	25.46	25.52	607042
2007-02-28	25.52	26.00	25.25	25.55	502056
2007-03-01	25.71	25.93	25.00	25.56	404444
2007-03-02	25.38	25.80	24.88	24.89	375480
2007-03-05	24.84	25.48	24.70	24.70	472324
2007-03-06	24.93	25.37	24.77	25.15	659354
2007-03-07	25.11	25.61	25.02	25.45	565250
2007-03-08	25.57	25.86	25.31	25.77	510324
2007-03-09	26.01	26.71	25.87	26.52	761727
2007-03-12	26.47	26.72	26.31	26.54	506032
2007-03-13	26.38	26.38	25.55	25.60	402381
2007-03-14	25.55	25.92	25.37	25.60	643964
2007-03-15	25.57	26.34	25.57	26.29	432550
2007-03-16	26.27	26.71	26.02	26.22	861621
2007-03-19	26.35	26.69	26.24	26.52	353252
2007-03-20	26.46	27.00	26.45	26.99	280347
2007-03-21	26.97	27.63	26.86	27.63	363269
2007-03-22	27.58	27.67	26.90	26.95	385293
2007-03-23	26.99	27.31	26.85	27.23	269194
2007-03-26	27.13	27.25	26.51	26.72	297308
2007-03-27	26.66	26.85	26.16	26.38	290578
2007-03-28	26.19	26.32	25.81	26.04	664972
2007-03-29	26.26	26.63	25.97	26.60	430706
2007-03-30	26.63	26.97	26.32	26.83	437587
2007-04-02	26.93	26.94	26.48	26.83	465618
2007-04-03	27.01	27.50	26.94	27.16	515950
2007-04-04	27.34	27.99	27.19	27.72	677438
2007-04-05	27.71	28.00	27.64	27.65	370743
2007-04-09	27.79	28.02	27.29	27.89	412886
2007-04-10	27.99	28.15	27.64	28.03	360184
2007-04-11	28.05	28.05	27.41	27.69	534098
2007-04-12	27.68	27.69	26.70	27.04	1042704
2007-04-13	27.01	27.40	26.60	27.01	1221652
2007-04-16	27.18	27.73	27.18	27.64	538587
2007-04-17	27.59	28.05	27.59	27.87	445673
2007-04-18	27.80	28.28	27.74	27.95	369121
2007-04-19	27.79	28.25	27.66	27.82	619545
2007-04-20	28.21	28.34	27.82	28.07	457944
2007-04-23	27.88	28.13	27.75	28.11	564404
2007-04-24	28.11	28.23	27.51	27.83	499230
2007-04-25	27.93	28.60	27.65	28.17	731552
2007-04-26	28.11	28.31	27.77	27.95	489050
2007-04-27	27.92	27.97	27.27	27.33	773547
2007-04-30	27.49	27.87	27.17	27.21	945043
2007-05-01	27.25	27.74	27.14	27.53	1014707
2007-05-02	27.52	27.52	26.63	26.92	1430823
2007-05-03	26.69	27.65	26.69	27.32	1544090
2007-05-04	27.26	27.44	26.21	26.38	1253809
2007-05-07	26.35	26.79	26.29	26.61	731893
2007-05-08	26.42	26.49	25.91	26.34	1489319
2007-05-09	26.14	26.54	26.12	26.40	795414
2007-05-10	26.30	26.37	25.93	26.05	811403
2007-05-11	26.21	26.49	25.78	26.29	518017
2007-05-14	26.15	26.30	25.91	25.97	571438
2007-05-15	25.98	26.29	25.44	25.56	982305
2007-05-16	25.71	26.36	25.61	25.97	564830
2007-05-17	25.96	26.44	25.96	26.25	655449
2007-05-18	26.36	26.37	25.90	26.27	489403
2007-05-21	26.07	26.49	26.03	26.39	388329
2007-05-22	26.47	27.06	26.28	27.00	933434
2007-05-23	27.00	27.00	26.63	26.67	565489
2007-05-24	26.78	26.99	26.50	26.80	603662
2007-05-25	26.89	26.92	26.55	26.67	433143
2007-05-29	26.67	26.88	26.55	26.83	362602
2007-05-30	26.62	27.24	26.52	27.23	542942
2007-05-31	27.28	27.79	27.25	27.53	666465
2007-06-01	27.50	27.92	27.40	27.80	940197
2007-06-04	27.80	27.89	27.59	27.78	775652
2007-06-05	27.75	27.91	27.69	27.83	624680
2007-06-06	27.61	27.68	27.49	27.59	617711
2007-06-07	27.80	27.83	27.30	27.36	828755
2007-06-08	27.25	27.70	27.23	27.62	407529
2007-06-11	27.60	27.74	27.35	27.52	480496
2007-06-12	27.41	27.47	26.68	26.79	613872
2007-06-13	26.87	27.15	26.51	26.78	577959
2007-06-14	26.89	27.68	26.80	27.54	476842
2007-06-15	27.93	27.95	27.17	27.28	886804
2007-06-18	27.28	27.63	27.16	27.59	438209
2007-06-19	27.51	27.73	27.45	27.61	386235
2007-06-20	27.72	27.92	27.41	27.45	383294
2007-06-21	27.31	27.35	26.71	26.89	580151
2007-06-22	26.90	26.94	26.14	26.40	1734408
2007-06-25	26.32	26.80	26.23	26.52	592061
2007-06-26	25.99	26.07	24.81	24.85	1696498
2007-06-27	24.70	24.87	24.14	24.83	957271
2007-06-28	24.07	24.71	23.75	24.39	1084333
2007-06-29	24.48	24.59	23.69	23.83	1083343
2007-07-02	23.91	23.96	23.63	23.89	1001270
2007-07-03	23.97	24.11	23.86	24.08	857818
2007-07-05	24.15	24.45	23.86	24.35	739336
2007-07-06	24.25	24.55	24.12	24.43	468318
2007-07-09	24.34	24.66	24.30	24.60	623075
2007-07-10	24.54	24.65	24.01	24.12	653994
2007-07-11	24.06	24.30	23.74	23.95	475962
2007-07-12	24.10	24.27	23.92	24.27	549963
2007-07-13	24.31	24.35	23.85	23.95	488725
2007-07-16	23.85	24.03	23.64	23.80	454428
2007-07-17	23.80	24.02	23.66	23.76	448438
2007-07-18	23.68	23.86	23.40	23.76	490651
2007-07-19	23.87	24.04	23.71	23.98	394218
2007-07-20	23.99	24.08	23.17	23.47	714668
2007-07-23	23.47	23.98	23.15	23.60	780066
2007-07-24	23.40	23.75	22.96	22.98	631795
2007-07-25	23.15	23.31	22.79	23.11	651273
2007-07-26	22.81	23.06	21.88	22.45	831459
2007-07-27	22.42	22.61	21.77	22.08	695154
2007-07-30	22.97	22.98	21.90	22.67	840263
2007-07-31	23.00	23.32	22.29	22.31	705810
2007-08-01	22.21	22.60	22.04	22.52	599683
2007-08-02	22.67	23.08	22.34	22.62	683248
2007-08-03	22.67	22.73	21.88	21.94	824171
2007-08-06	21.97	22.69	21.27	22.64	1290150
2007-08-07	22.42	23.20	22.32	22.77	1167678
2007-08-08	23.59	23.98	23.00	23.25	1216785
2007-08-09	24.12	24.45	22.93	24.32	1398138
2007-08-10	24.06	25.21	23.60	25.08	1282769
2007-08-13	25.15	25.43	23.91	24.44	696566
2007-08-14	24.60	25.28	24.09	24.13	461961
2007-08-15	24.02	24.49	22.68	22.74	622360
2007-08-16	22.62	24.61	22.25	24.45	808172
2007-08-17	25.11	25.13	24.02	24.87	930460
2007-08-20	25.00	25.26	24.71	24.96	410252
2007-08-21	24.92	25.37	24.44	24.98	427538
2007-08-22	25.26	25.36	24.81	25.16	543646
2007-08-23	25.33	25.33	24.68	24.85	267967
2007-08-24	24.83	25.46	24.79	25.44	174617
2007-08-27	25.37	25.38	24.86	24.93	277479
2007-08-28	24.86	24.93	23.73	23.74	494517
2007-08-29	23.92	24.97	23.68	24.90	366883
2007-08-30	24.61	25.18	24.39	24.69	344380
2007-08-31	25.00	25.30	24.56	25.13	207860
2007-09-04	25.04	25.28	24.91	25.08	340808
2007-09-05	24.97	25.01	24.11	24.20	594109
2007-09-06	24.18	24.30	23.76	23.91	345195
2007-09-07	23.77	23.98	23.32	23.40	429327
2007-09-10	23.54	23.69	22.95	23.04	262181
2007-09-11	23.12	23.71	23.03	23.67	268123
2007-09-12	23.63	23.66	23.13	23.17	330456
2007-09-13	23.33	23.80	23.01	23.47	258609
2007-09-14	23.37	23.56	23.17	23.35	273682
2007-09-17	23.24	23.40	23.13	23.18	418574
2007-09-18	23.31	24.37	23.11	24.35	388771
2007-09-19	24.43	25.02	24.26	24.78	365471
2007-09-20	24.71	24.94	24.58	24.75	338939
2007-09-21	25.17	25.46	24.95	25.14	902375
2007-09-24	25.08	25.21	24.55	24.75	488672
2007-09-25	24.54	24.88	24.18	24.83	636994
2007-09-26	24.95	25.45	24.85	25.31	365635
2007-09-27	25.50	25.50	25.07	25.36	372139
2007-09-28	25.29	25.58	25.17	25.17	372669
2007-10-01	25.18	25.88	25.07	25.67	477293
2007-10-02	25.65	26.40	25.60	26.25	524043
2007-10-03	26.07	26.22	25.77	26.10	410207
2007-10-04	26.25	26.39	26.00	26.19	314805
2007-10-05	26.50	26.67	26.10	26.20	411124
2007-10-08	26.07	26.60	25.86	26.07	398315
2007-10-09	26.09	26.56	25.95	26.33	383919
2007-10-10	26.19	26.65	25.90	26.56	349799
2007-10-11	26.66	26.66	26.11	26.30	543827
2007-10-12	26.28	26.97	26.14	26.94	424826
2007-10-15	26.91	27.05	26.53	26.86	687820
2007-10-16	26.73	27.09	26.61	26.86	706818
2007-10-17	27.09	27.14	26.59	26.84	395621
2007-10-18	26.69	27.22	26.51	26.99	674049
2007-10-19	27.00	27.00	25.89	25.91	783904
2007-10-22	25.64	26.63	25.50	26.19	513400
2007-10-23	26.53	26.99	25.99	26.90	419668
2007-10-24	26.64	27.05	26.07	26.76	554726
2007-10-25	26.80	26.91	26.45	26.60	557959
2007-10-26	26.92	27.31	26.57	27.16	362267
2007-10-29	27.25	27.31	26.62	26.93	329019
2007-10-30	26.84	27.22	26.61	26.93	356351
2007-10-31	27.02	27.49	26.82	27.29	352231
2007-11-01	26.86	27.05	26.31	26.49	551581
2007-11-02	26.78	26.84	25.84	26.53	448788
2007-11-05	26.22	26.50	25.87	26.32	334680
2007-11-06	26.25	27.19	25.76	26.57	471118
2007-11-07	26.25	26.38	25.42	25.68	528506
2007-11-08	25.63	27.17	25.37	26.94	1031451
2007-11-09	27.12	27.88	26.74	27.59	667682
2007-11-12	27.31	28.00	27.10	27.60	874873
2007-11-13	27.92	29.50	27.81	28.99	1038664
2007-11-14	29.12	29.21	28.13	28.28	788649
2007-11-15	26.11	27.42	26.10	26.97	1037795
2007-11-16	27.04	27.18	25.46	25.89	945021
2007-11-19	25.57	25.57	24.47	24.57	641853
2007-11-20	24.52	24.86	23.44	24.08	781351
2007-11-21	23.89	25.04	23.48	24.31	540288
2007-11-23	24.60	24.92	24.33	24.80	150592
2007-11-26	24.77	24.77	23.75	23.75	487257
2007-11-27	23.87	24.52	23.78	24.46	586550
2007-11-28	25.54	25.80	24.59	25.65	782671
2007-11-29	25.54	25.78	25.22	25.24	542770
2007-11-30	25.70	26.31	25.66	26.31	923034
2007-12-03	26.49	26.99	26.27	26.33	450646
2007-12-04	26.04	26.46	25.71	26.39	798153
2007-12-05	26.85	26.85	26.24	26.64	311265
2007-12-06	26.58	27.21	26.58	27.21	317300
2007-12-07	27.23	27.75	27.04	27.39	233481
2007-12-10	27.38	28.05	27.00	27.97	633013
2007-12-11	27.97	27.99	26.73	26.76	417065
2007-12-12	27.53	27.60	26.06	26.37	394945
2007-12-13	26.15	27.15	25.72	26.86	488190
2007-12-14	26.52	27.18	26.10	26.72	405775
2007-12-17	26.45	26.75	26.09	26.09	252694
2007-12-18	26.36	27.00	26.07	26.76	383994
2007-12-19	26.58	26.91	26.30	26.80	405256
2007-12-20	26.07	27.06	26.07	26.99	453142
2007-12-21	27.19	27.65	27.16	27.48	1182571
2007-12-24	27.61	27.85	27.18	27.57	211501
2007-12-26	27.27	27.67	27.18	27.33	388932
2007-12-27	27.37	28.00	26.77	26.84	310770
2007-12-28	27.27	27.73	26.75	27.00	289816
2007-12-31	27.02	27.23	26.53	26.85	321948
2008-01-02	26.72	26.90	26.01	26.64	535697
2008-01-03	26.75	27.19	26.53	26.55	479436
2008-01-04	26.14	26.54	26.00	26.30	501942
2008-01-07	26.21	26.40	25.59	25.95	775447
2008-01-08	26.02	26.24	24.56	24.59	620406
2008-01-09	24.50	24.94	23.92	24.78	599809
2008-01-10	24.54	26.20	24.39	25.48	879906
2008-01-11	25.32	25.32	24.35	24.58	896315
2008-01-14	24.55	24.94	24.36	24.77	366162
2008-01-15	24.38	25.18	24.33	24.93	621233
2008-01-16	24.33	25.65	24.28	25.23	557413
2008-01-17	25.27	25.96	24.72	24.77	574211
2008-01-18	24.76	25.44	23.96	24.70	659749
2008-01-22	23.68	25.00	23.67	24.36	620369
2008-01-23	23.74	26.29	23.55	26.03	776191
2008-01-24	26.07	26.27	25.17	25.23	506628
2008-01-25	25.65	25.96	24.82	25.01	385115
2008-01-28	24.86	25.49	24.51	25.26	401493
2008-01-29	25.36	25.89	24.95	25.54	328801
2008-01-30	25.31	26.30	25.23	25.50	485455
2008-01-31	25.20	26.50	25.06	26.02	682689
2008-02-01	25.99	26.42	25.38	26.41	577432
2008-02-04	26.28	26.33	25.71	25.86	519434
2008-02-05	25.29	26.20	25.29	25.61	400639
2008-02-06	25.87	26.63	25.49	25.80	550895
2008-02-07	26.08	26.40	25.34	25.61	598393
2008-02-08	25.56	25.81	24.85	25.35	452863
2008-02-11	25.02	25.02	24.30	24.63	602299
2008-02-12	24.71	25.31	23.78	23.94	618033
2008-02-13	24.13	24.36	23.68	24.22	610569
2008-02-14	24.23	24.37	23.67	23.74	739837
2008-02-15	24.00	24.57	23.72	24.36	502631
2008-02-19	23.70	23.77	23.27	23.58	1003804
2008-02-20	23.46	23.69	23.15	23.60	609744
2008-02-21	23.81	24.00	23.26	23.39	644537
2008-02-22	23.43	23.45	22.73	23.15	577177
2008-02-25	23.11	23.95	22.83	23.74	498636
2008-02-26	23.53	23.91	23.09	23.67	497125
2008-02-27	23.50	23.65	23.20	23.41	541744
2008-02-28	23.27	23.43	22.41	22.59	671025
2008-02-29	22.27	22.55	22.10	22.12	759703
2008-03-03	22.22	22.51	21.29	21.58	660678
2008-03-04	21.43	22.09	21.28	21.94	938292
2008-03-05	22.05	22.76	21.79	22.64	672781
2008-03-06	22.50	22.89	21.55	21.64	682619
2008-03-07	21.38	22.31	21.36	21.82	586856
2008-03-10	21.86	22.19	21.33	21.39	555703
2008-03-11	21.95	22.45	21.38	22.40	738955
2008-03-12	22.45	22.45	20.41	20.48	1264639
2008-03-13	20.15	21.28	20.00	21.21	662014
2008-03-14	21.44	21.48	20.26	20.69	730402
2008-03-17	20.19	20.71	20.06	20.43	938595
2008-03-18	20.95	21.52	20.44	21.38	802348
2008-03-19	21.56	21.94	20.61	20.61	1175814
2008-03-20	20.84	21.35	20.42	20.91	1745637
2008-03-24	21.04	21.70	20.86	21.45	641402
2008-03-25	21.41	21.65	21.20	21.29	820564
2008-03-26	21.23	21.58	20.82	20.99	558611
2008-03-27	21.08	21.63	20.84	21.00	582650
2008-03-28	20.96	21.45	20.96	21.12	829041
2008-03-31	21.15	21.46	20.64	21.12	621160
2008-04-01	21.44	21.91	21.30	21.77	497512
2008-04-02	21.56	21.73	21.01	21.13	543993
2008-04-03	20.88	21.45	20.50	20.94	621461
2008-04-04	21.00	21.28	20.57	20.92	400004
2008-04-07	20.98	21.15	20.62	20.80	388558
2008-04-08	20.63	20.98	20.54	20.60	601988
2008-04-09	20.59	20.79	19.65	19.82	472020
2008-04-10	19.78	20.43	19.47	19.71	870043
2008-04-11	19.47	19.86	18.84	19.04	600599
2008-04-14	19.08	19.67	19.08	19.40	563217
2008-04-15	19.49	19.67	18.36	18.72	889764
2008-04-16	18.76	19.59	18.75	19.10	632139
2008-04-17	19.03	19.22	18.60	18.88	377901
2008-04-18	19.27	19.66	19.11	19.36	506878
2008-04-21	19.12	19.33	18.65	18.68	398580
2008-04-22	18.55	18.70	17.17	17.18	1497911
2008-04-23	17.29	17.33	16.53	16.64	1002331
2008-04-24	16.67	17.39	16.54	17.16	718917
2008-04-25	17.26	17.50	16.70	17.25	866630
2008-04-28	17.20	18.08	16.76	17.97	847244
2008-04-29	18.01	18.87	17.97	18.75	731951
2008-04-30	18.78	19.45	18.76	19.03	859260
2008-05-01	18.56	19.82	18.56	19.64	751967
2008-05-02	19.84	19.95	19.00	19.50	775700
2008-05-05	19.33	19.64	18.92	19.24	721151
2008-05-06	19.03	19.77	18.76	18.84	638939
2008-05-07	19.72	19.72	18.23	18.37	698102
2008-05-08	17.59	18.22	17.59	17.74	567812
2008-05-09	17.53	18.07	17.34	17.90	604580
2008-05-12	17.89	18.30	17.86	18.25	481677
2008-05-13	18.26	18.65	17.60	18.22	804670
2008-05-14	18.25	18.69	18.18	18.40	541882
2008-05-15	18.44	18.64	18.01	18.36	561940
2008-05-16	18.43	18.50	17.45	17.49	1080267
2008-05-19	17.41	17.57	16.79	16.96	833632
2008-05-20	16.94	17.45	16.61	16.91	505025
2008-05-21	16.95	17.36	15.57	15.64	884332
2008-05-22	15.66	15.92	15.31	15.48	644095
2008-05-23	15.40	15.65	14.84	14.87	596246
2008-05-27	14.97	15.60	14.95	15.50	548724
2008-05-28	15.63	15.84	14.92	15.00	749237
2008-05-29	14.98	15.77	14.94	15.55	1228353
2008-05-30	15.64	15.73	15.12	15.46	578411
2008-06-02	15.42	15.74	15.11	15.43	780657
2008-06-03	15.59	15.66	15.27	15.35	929513
2008-06-04	16.01	16.32	15.32	15.97	801993
2008-06-05	16.05	16.96	15.58	16.95	783477
2008-06-06	16.51	16.53	15.83	15.87	1138454
2008-06-09	15.96	16.18	15.50	15.64	806786
2008-06-10	15.49	16.07	15.13	15.24	978931
2008-06-11	15.23	15.59	15.06	15.06	1206023
2008-06-12	15.25	15.55	14.20	14.49	876732
2008-06-13	14.68	14.68	13.92	14.32	852433
2008-06-16	14.32	14.53	13.97	14.31	959841
2008-06-17	14.34	14.55	14.14	14.15	1186714
2008-06-18	13.85	14.41	13.75	13.82	950935
2008-06-19	13.81	15.30	13.81	15.29	794836
2008-06-20	15.16	15.16	13.59	13.88	1273697
2008-06-23	13.84	13.96	13.17	13.18	811552
2008-06-24	13.17	13.61	12.68	13.10	828547
2008-06-25	13.09	14.00	13.09	13.61	668055
2008-06-26	13.51	13.74	12.82	12.84	525810
2008-06-27	12.84	13.22	12.57	13.21	1196914
2008-06-30	13.16	13.29	12.53	12.65	681439
2008-07-01	12.57	12.62	11.91	12.42	672918
2008-07-02	12.47	12.64	11.81	11.84	627970
2008-07-03	11.84	12.19	11.55	11.78	425096
2008-07-07	11.79	12.26	11.62	11.92	601838
2008-07-08	11.99	13.04	11.99	13.01	656006
2008-07-09	13.24	13.24	12.17	12.23	1154930
2008-07-10	12.20	12.83	12.09	12.28	598337
2008-07-11	12.12	12.48	11.61	12.10	747969
2008-07-14	12.29	12.38	11.60	11.63	660507
2008-07-15	11.48	12.25	10.84	11.45	823803
2008-07-16	11.41	13.41	11.41	12.80	2171275
2008-07-17	12.80	13.75	12.50	13.74	1108210
2008-07-18	13.82	13.82	12.35	13.46	1420685
2008-07-21	13.54	14.14	13.50	13.97	1185024
2008-07-22	13.87	16.09	13.58	15.83	1700060
2008-07-23	15.78	16.38	15.61	16.13	1266403
2008-07-24	16.20	16.20	14.53	14.63	896396
2008-07-25	14.83	15.75	14.83	15.09	634841
2008-07-28	15.07	15.32	14.40	14.58	659361
2008-07-29	14.71	16.04	14.29	15.74	570895
2008-07-30	15.86	16.12	14.18	14.70	943216
2008-07-31	14.42	15.63	14.23	15.22	845347
2008-08-01	15.52	16.00	15.03	15.67	734916
2008-08-04	15.72	15.95	14.99	15.65	786213
2008-08-05	16.00	16.62	15.75	16.54	848571
2008-08-06	16.56	16.92	15.81	16.71	806990
2008-08-07	16.57	16.99	16.44	16.58	987615
2008-08-08	16.63	17.61	16.52	17.42	651617
2008-08-11	17.34	19.77	17.32	18.63	1476582
2008-08-12	18.50	19.33	17.96	18.20	900907
2008-08-13	18.08	18.36	17.08	17.48	809468
2008-08-14	17.61	17.82	17.20	17.52	854357
2008-08-15	17.83	18.66	17.63	17.89	725311
2008-08-18	17.94	17.94	17.07	17.17	850317
2008-08-19	16.83	17.09	16.26	16.40	578239
2008-08-20	16.50	16.97	15.39	15.95	904883
2008-08-21	15.74	16.18	15.15	16.00	613486
2008-08-22	16.08	17.22	15.20	17.12	637930
2008-08-25	17.05	17.28	16.05	16.66	977410
2008-08-26	17.99	17.99	16.22	16.48	744076
2008-08-27	16.42	17.21	16.23	16.71	710641
2008-08-28	16.82	17.56	16.59	17.46	687985
2008-08-29	17.34	17.37	16.71	17.09	668750
2008-09-02	17.48	18.02	17.21	17.56	1045540
2008-09-03	17.56	18.33	17.47	18.00	1157311
2008-09-04	17.84	18.00	17.40	17.46	1122544
2008-09-05	17.26	18.11	17.25	17.87	779749
2008-09-08	18.26	18.46	16.34	18.27	1348125
2008-09-09	18.31	19.05	18.18	18.33	1045907
2008-09-10	18.61	18.61	17.40	18.23	911162
2008-09-11	17.51	19.04	17.48	19.00	1055238
2008-09-12	18.76	19.10	18.43	19.02	699090
2008-09-15	18.02	19.37	17.95	18.52	573733
2008-09-16	18.52	20.64	18.13	20.64	1456469
2008-09-17	20.08	20.45	19.27	19.68	990657
2008-09-18	19.65	20.25	18.46	19.10	1391153
2008-09-19	20.51	20.70	18.38	18.57	1658484
2008-09-22	18.58	18.94	17.23	17.30	673657
2008-09-23	17.19	18.00	17.15	17.19	506828
2008-09-24	17.19	17.81	16.64	16.70	429393
2008-09-25	16.82	17.92	16.63	16.81	414244
2008-09-26	16.76	17.72	16.47	16.97	558501
2008-09-29	16.57	17.10	11.10	16.14	692633
2008-09-30	16.40	16.90	15.19	15.98	612003
2008-10-01	15.70	16.67	15.50	16.58	549676
2008-10-02	16.45	16.84	15.81	15.97	763876
2008-10-03	16.35	16.77	14.51	14.77	586653
2008-10-06	14.50	15.35	13.41	14.40	999135
2008-10-07	14.31	14.82	12.75	12.77	1077467
2008-10-08	11.17	13.13	11.17	12.32	944146
2008-10-09	12.56	14.43	11.69	11.79	733883
2008-10-10	11.49	13.96	11.45	13.75	1034781
2008-10-13	14.46	14.47	13.00	14.27	949241
2008-10-14	14.47	14.52	13.03	13.32	588965
2008-10-15	13.03	13.76	12.39	12.48	540506
2008-10-16	12.41	14.50	12.22	14.34	880453
2008-10-17	13.71	14.13	13.00	13.41	918924
2008-10-20	13.56	13.56	12.31	13.46	873888
2008-10-21	13.24	14.35	13.15	13.88	839358
2008-10-22	13.47	13.94	12.62	13.13	779741
2008-10-23	13.22	13.23	12.20	12.84	764454
2008-10-24	11.53	12.83	11.52	12.14	798348
2008-10-27	11.88	12.79	11.50	11.52	504127
2008-10-28	11.72	12.53	11.08	12.42	1099425
2008-10-29	12.50	13.04	12.25	12.57	886899
2008-10-30	12.89	13.75	12.58	13.75	455527
2008-10-31	13.66	16.10	13.31	15.41	777629
2008-11-03	15.56	16.46	15.56	16.33	613383
2008-11-04	16.57	16.57	15.20	15.71	1019606
2008-11-05	15.28	16.09	14.29	14.42	555362
2008-11-06	14.28	14.28	13.27	13.49	575731
2008-11-07	13.63	14.19	13.16	13.85	721784
2008-11-10	14.70	14.70	13.24	13.37	580563
2008-11-11	13.19	13.97	13.05	13.65	423625
2008-11-12	13.38	13.85	12.40	12.47	495937
2008-11-13	12.54	13.25	11.70	13.20	675555
2008-11-14	12.96	13.74	12.42	12.87	547704
2008-11-17	12.71	13.41	12.71	12.93	336078
2008-11-18	13.03	13.68	12.53	13.52	638032
2008-11-19	13.53	13.78	12.50	12.51	1161359
2008-11-20	12.35	13.28	11.70	11.74	781522
2008-11-21	11.98	12.70	11.28	11.98	821937
2008-11-24	12.19	13.31	12.07	13.29	741998
2008-11-25	13.42	14.11	13.25	14.04	736465
2008-11-26	13.69	15.10	13.59	14.88	624693
2008-11-28	14.60	15.30	14.57	15.20	285411
2008-12-01	14.78	14.99	13.85	13.94	500824
2008-12-02	14.32	15.01	13.87	15.00	619741
2008-12-03	14.53	15.74	14.15	15.30	841726
2008-12-04	14.97	15.91	14.05	14.42	1036514
2008-12-05	14.24	15.23	13.85	15.21	830775
2008-12-08	15.67	16.30	15.02	16.10	402059
2008-12-09	15.37	16.52	15.33	15.86	653002
2008-12-10	16.02	16.28	15.66	16.14	579987
2008-12-11	15.81	16.42	15.09	15.32	728538
2008-12-12	14.95	15.96	14.65	15.95	535140
2008-12-15	16.00	16.00	15.00	15.39	473917
2008-12-16	15.69	16.45	15.49	16.39	526934
2008-12-17	16.13	17.00	16.06	16.88	654950
2008-12-18	16.79	17.10	16.46	16.67	689847
2008-12-19	16.90	17.49	16.75	17.04	1091628
2008-12-22	17.19	17.41	16.63	17.16	552079
2008-12-23	17.18	17.41	17.00	17.16	489912
2008-12-24	17.19	17.84	17.03	17.58	159216
2008-12-26	17.67	17.67	17.18	17.56	120433
2008-12-29	17.66	17.72	16.78	17.65	305376
2008-12-30	17.91	18.61	17.53	18.57	422018
2008-12-31	18.50	18.72	18.15	18.60	494770
2009-01-02	18.64	19.25	18.13	19.05	352337
2009-01-05	19.02	19.05	18.28	18.63	881865
2009-01-06	17.89	18.95	17.89	18.58	1347344
2009-01-07	18.30	18.95	18.00	18.58	706550
2009-01-08	18.00	18.68	17.95	18.58	908242
2009-01-09	18.15	18.58	17.46	17.65	912325
2009-01-12	17.53	17.86	17.23	17.65	670055
2009-01-13	17.56	18.00	17.35	17.51	608688
2009-01-14	17.20	17.70	16.91	17.29	752414
2009-01-15	17.28	17.81	16.60	17.40	1100028
2009-01-16	17.56	18.30	17.42	18.22	727909
2009-01-20	17.97	18.19	16.77	16.82	757278
2009-01-21	17.13	17.59	15.67	16.36	1085956
2009-01-22	16.20	16.63	15.77	16.40	790662
2009-01-23	15.95	16.78	15.86	16.15	772012
2009-01-26	16.13	16.80	15.61	16.04	858725
2009-01-27	16.05	16.51	15.39	15.74	354342
2009-01-28	16.07	17.01	15.89	16.98	745320
2009-01-29	16.81	17.42	16.41	16.49	826217
2009-01-30	16.15	16.76	15.56	15.65	415557
2009-02-02	15.46	15.85	15.10	15.28	799942
2009-02-03	15.50	15.65	15.09	15.55	405746
2009-02-04	15.53	16.10	15.20	15.24	299334
2009-02-05	15.16	16.02	14.62	15.54	442838
2009-02-06	15.55	16.71	15.55	16.43	309352
2009-02-09	16.44	16.75	16.13	16.50	311231
2009-02-10	16.43	16.72	15.50	15.51	373780
2009-02-11	15.35	16.12	13.96	14.26	572849
2009-02-12	13.76	13.97	12.32	13.03	1275442
2009-02-13	13.08	13.25	12.49	12.51	806039
2009-02-17	12.34	12.34	11.69	11.84	538607
2009-02-18	11.86	12.12	10.92	11.19	990169
2009-02-19	11.31	11.78	10.92	10.94	522197
2009-02-20	10.77	10.82	9.46	10.33	1071769
2009-02-23	10.84	11.48	10.50	10.64	833581
2009-02-24	10.77	11.42	10.36	11.29	756676
2009-02-25	11.18	11.18	10.40	10.88	791805
2009-02-26	10.94	11.12	10.42	10.72	611701
2009-02-27	10.51	10.66	10.02	10.24	778106
2009-03-02	10.15	10.15	9.58	9.62	636212
2009-03-03	9.23	9.84	8.28	8.50	1281719
2009-03-04	8.64	9.38	8.64	9.19	663981
2009-03-05	8.97	9.14	8.18	8.19	925780
2009-03-06	8.32	8.94	8.17	8.91	891787
2009-03-09	8.78	9.24	8.58	8.60	690959
2009-03-10	8.83	10.01	8.80	10.01	783690
2009-03-11	10.03	11.00	10.03	10.20	1087813
2009-03-12	10.18	11.40	9.71	11.33	956386
2009-03-13	11.36	12.09	11.36	12.02	720285
2009-03-16	12.11	12.47	11.39	11.49	470182
2009-03-17	11.75	12.33	11.33	12.33	375196
2009-03-18	12.25	13.64	11.78	12.83	1098671
2009-03-19	13.03	13.10	12.16	12.30	509231
2009-03-20	12.38	12.55	11.79	11.92	595438
2009-03-23	11.91	12.52	11.77	12.52	866359
2009-03-24	11.91	12.72	11.91	12.15	563199
2009-03-25	12.66	13.31	11.97	12.52	519256
2009-03-26	12.76	13.51	12.44	13.51	674299
2009-03-27	13.19	13.61	12.80	13.25	521064
2009-03-30	13.00	13.00	12.01	12.38	288669
2009-03-31	12.59	12.86	12.12	12.44	344731
2009-04-01	12.23	12.76	11.95	12.72	355027
2009-04-02	13.03	14.01	12.56	14.00	518060
2009-04-03	14.00	14.34	13.63	14.12	346741
2009-04-06	13.87	14.54	13.76	14.24	317582
2009-04-07	14.06	14.41	13.59	13.64	279106
2009-04-08	13.79	14.30	13.64	14.22	408985
2009-04-09	14.61	15.39	14.18	15.36	480235
2009-04-13	15.08	15.61	14.93	15.47	393370
2009-04-14	15.16	15.35	14.26	14.78	489162
2009-04-15	12.52	13.26	11.80	12.69	1214494
2009-04-16	12.79	13.29	12.20	13.16	960445
2009-04-17	13.19	13.51	12.94	13.29	445754
2009-04-20	12.90	13.24	12.07	12.40	386766
2009-04-21	12.31	13.74	12.30	13.64	499426
2009-04-22	13.44	14.38	13.25	13.85	372365
2009-04-23	13.91	14.17	13.51	13.84	427776
2009-04-24	13.95	14.16	13.00	13.54	624564
2009-04-27	13.10	13.36	12.24	12.51	753113
2009-04-28	12.34	12.89	11.95	12.07	519287
2009-04-29	12.17	12.51	12.10	12.26	770365
2009-04-30	12.41	12.50	11.99	12.04	527994
2009-05-01	12.19	12.55	11.92	12.37	309353
2009-05-04	12.56	13.03	12.53	12.90	416474
2009-05-05	12.90	13.09	12.64	12.86	584117
2009-05-06	13.05	13.45	12.55	12.80	580657
2009-05-07	13.09	13.15	11.88	11.95	531812
2009-05-08	12.19	12.68	11.94	12.68	735012
2009-05-11	12.43	12.65	11.90	12.49	438374
2009-05-12	12.50	12.57	11.34	11.68	512692
2009-05-13	11.44	11.44	10.71	10.73	536392
2009-05-14	10.76	11.61	10.50	11.11	551990
2009-05-15	11.07	11.46	10.95	10.98	392546
2009-05-18	11.17	11.34	10.90	11.15	362035
2009-05-19	11.05	11.37	10.89	11.00	460108
2009-05-20	11.23	11.37	10.80	10.86	561277
2009-05-21	11.13	11.13	10.41	10.66	599296
2009-05-22	10.77	10.78	10.36	10.58	410756
2009-05-26	10.50	10.95	10.46	10.91	500900
2009-05-27	10.88	10.91	10.25	10.28	394991
2009-05-28	10.34	10.54	10.08	10.19	519674
2009-05-29	10.26	10.42	10.11	10.23	512401
2009-06-01	10.49	10.99	10.06	10.79	572317
2009-06-02	10.85	11.43	10.63	11.05	710419
2009-06-03	11.00	11.26	10.63	10.94	383542
2009-06-04	10.99	10.99	10.64	10.77	327611
2009-06-05	10.84	11.00	10.57	10.73	318684
2009-06-08	10.73	10.73	10.21	10.35	357830
2009-06-09	10.38	10.46	10.10	10.33	523335
2009-06-10	10.29	10.31	9.90	10.04	592952
2009-06-11	10.06	10.33	9.90	10.02	512813
2009-06-12	9.98	10.13	9.86	10.00	378272
2009-06-15	9.86	10.00	9.67	9.72	488710
2009-06-16	9.84	10.08	9.67	9.76	523669
2009-06-17	9.71	10.19	9.65	9.99	451504
2009-06-18	10.08	10.35	9.75	10.20	360392
2009-06-19	10.40	10.48	10.06	10.25	609684
2009-06-22	10.11	10.52	9.67	9.69	446599
2009-06-23	9.78	9.85	9.57	9.66	524355
2009-06-24	9.78	10.11	9.71	9.77	391823
2009-06-25	9.72	10.17	9.64	10.17	340201
2009-06-26	10.05	10.28	9.91	10.21	591447
2009-06-29	10.25	10.74	10.06	10.62	375612
2009-06-30	10.60	10.69	10.09	10.20	428300
2009-07-01	10.53	10.77	10.00	10.57	369265
2009-07-02	10.35	10.62	10.19	10.28	399408
2009-07-06	10.27	10.76	10.23	10.71	423159
2009-07-07	10.68	10.68	10.30	10.45	380487
2009-07-08	10.64	10.74	10.37	10.44	707433
2009-07-09	10.48	10.64	10.32	10.46	276974
2009-07-10	10.38	10.71	10.21	10.63	303185
2009-07-13	10.65	10.92	10.32	10.88	405467
2009-07-14	10.84	11.04	10.64	11.01	287099
2009-07-15	11.14	11.61	11.03	11.58	423224
2009-07-16	11.57	11.66	11.31	11.63	265453
2009-07-17	11.66	11.66	11.29	11.34	450862
2009-07-20	11.37	11.66	11.26	11.65	454217
2009-07-21	11.67	11.67	11.00	11.25	333641
2009-07-22	11.16	11.53	11.03	11.33	454217
2009-07-23	11.27	11.57	11.14	11.53	541877
2009-07-24	11.43	11.95	11.34	11.89	317792
2009-07-27	11.91	12.06	11.67	11.94	235853
2009-07-28	11.81	12.30	11.57	12.25	342103
2009-07-29	12.14	12.49	12.00	12.35	220920
2009-07-30	12.49	12.76	12.16	12.62	281767
2009-07-31	12.60	12.88	12.30	12.68	313170
2009-08-03	12.77	12.77	12.36	12.68	527665
2009-08-04	12.55	13.14	12.44	13.04	316985
2009-08-05	13.01	13.44	12.94	13.34	539137
2009-08-06	13.50	13.55	13.18	13.49	685496
2009-08-07	13.70	13.99	13.40	13.74	628866
2009-08-10	13.74	13.91	13.45	13.75	979403
2009-08-11	13.72	14.00	13.45	13.82	327829
2009-08-12	13.24	14.50	13.23	14.25	464478
2009-08-13	14.29	14.79	14.05	14.61	469945
2009-08-14	14.54	14.58	14.12	14.54	398969
2009-08-17	14.23	14.94	13.78	14.65	669728
2009-08-18	14.67	14.91	14.53	14.82	381573
2009-08-19	14.62	14.74	14.39	14.57	418634
2009-08-20	14.57	14.91	14.33	14.75	308216
2009-08-21	14.95	15.35	14.83	15.26	424335
2009-08-24	15.33	15.66	15.02	15.12	438646
2009-08-25	15.30	15.85	14.97	15.60	511961
2009-08-26	15.54	15.84	15.42	15.65	369261
2009-08-27	15.70	15.70	15.36	15.60	647558
2009-08-28	15.70	15.89	15.56	15.66	346080
2009-08-31	15.53	15.66	15.39	15.45	383767
2009-09-01	15.39	15.85	14.83	14.92	369143
2009-09-02	14.85	15.28	14.69	14.98	404146
2009-09-03	15.01	15.40	14.76	15.21	261606
2009-09-04	15.22	15.84	15.19	15.80	348609
2009-09-08	15.84	16.00	15.67	15.89	412212
2009-09-09	15.83	16.45	15.70	16.33	286758
2009-09-10	16.24	17.19	16.23	16.89	516203
2009-09-11	16.97	17.05	16.56	16.82	389834
2009-09-14	16.64	17.00	16.55	16.97	525614
2009-09-15	16.92	17.74	16.91	17.58	627930
2009-09-16	17.59	18.20	17.29	17.83	401698
2009-09-17	17.75	18.56	17.74	18.04	473814
2009-09-18	18.07	18.22	17.55	17.95	578324
2009-09-21	17.82	18.29	17.74	18.04	324613
2009-09-22	18.13	18.27	17.79	17.99	410955
2009-09-23	18.04	18.04	17.42	17.43	411847
2009-09-24	17.40	17.64	16.89	17.05	419512
2009-09-25	16.95	17.71	16.58	17.44	315053
2009-09-28	17.45	17.82	16.92	17.15	409561
2009-09-29	16.69	17.50	16.69	17.03	365732
2009-09-30	17.09	17.09	16.36	16.58	511764
2009-10-01	16.54	16.85	15.92	15.98	369988
2009-10-02	15.80	16.46	15.71	16.15	323090
2009-10-05	16.26	16.55	15.77	16.39	375455
2009-10-06	16.58	17.17	15.97	17.16	522769
2009-10-07	17.17	17.17	16.43	16.51	381732
2009-10-08	16.10	17.34	16.10	17.16	531137
2009-10-09	17.20	17.34	16.74	16.92	347673
2009-10-12	16.89	17.08	16.43	16.66	226979
2009-10-13	16.56	16.81	16.19	16.68	256305
2009-10-14	16.88	17.09	16.72	17.08	334207
2009-10-15	17.00	17.24	16.70	16.80	422460
2009-10-16	16.72	17.00	16.29	16.51	365224
2009-10-19	16.63	17.04	16.43	16.87	285444
2009-10-20	16.95	17.21	16.43	16.74	320985
2009-10-21	16.74	17.07	15.76	15.78	458307
2009-10-22	15.68	16.01	15.13	15.36	550222
2009-10-23	15.42	15.56	14.97	15.03	387038
2009-10-26	15.08	15.45	14.64	14.74	492315
2009-10-27	14.75	15.24	14.66	14.82	292354
2009-10-28	14.75	14.99	14.27	14.33	268413
2009-10-29	14.42	14.71	14.33	14.42	278670
2009-10-30	14.27	14.37	13.76	13.97	363609
2009-11-02	14.01	14.28	13.69	13.99	364742
2009-11-03	13.92	14.65	13.92	14.31	342599
2009-11-04	14.31	14.61	13.94	14.01	322543
2009-11-05	14.19	14.99	14.19	14.69	342005
2009-11-06	14.50	15.18	14.36	15.12	409616
2009-11-09	15.21	15.56	15.01	15.40	306489
2009-11-10	15.27	15.48	15.20	15.40	270769
2009-11-11	15.59	15.73	15.33	15.63	242400
2009-11-12	15.64	15.80	15.15	15.19	256560
2009-11-13	15.20	15.59	15.13	15.35	207811
2009-11-16	15.52	15.92	15.47	15.75	227168
2009-11-17	15.72	16.00	15.60	15.72	215043
2009-11-18	15.68	15.91	15.36	15.42	171795
2009-11-19	15.34	15.58	14.74	14.89	234964
2009-11-20	14.74	15.08	14.74	15.03	161612
2009-11-23	15.28	15.47	14.87	15.08	205932
2009-11-24	15.08	15.19	14.68	14.80	164989
2009-11-25	14.83	15.06	14.74	14.82	173826
2009-11-27	14.30	14.89	14.30	14.55	126995
2009-11-30	14.55	14.77	14.17	14.71	316664
2009-12-01	14.88	15.15	14.66	15.11	473590
2009-12-02	15.16	16.03	15.16	16.00	415735
2009-12-03	16.05	16.51	15.93	16.46	495052
2009-12-04	16.68	17.43	16.50	17.36	406078
2009-12-07	17.24	17.30	16.78	16.83	308076
2009-12-08	16.76	16.98	16.41	16.86	412172
2009-12-09	16.84	16.86	16.16	16.48	392371
2009-12-10	16.51	16.66	16.20	16.35	476161
2009-12-11	16.50	16.99	16.50	16.92	325883
2009-12-14	17.00	17.47	16.97	17.46	303338
2009-12-15	17.40	17.41	16.86	16.86	377731
2009-12-16	17.05	17.22	16.69	17.22	243138
2009-12-17	17.10	17.40	16.89	17.34	346718
2009-12-18	17.52	17.82	17.03	17.80	1396149
2009-12-21	17.83	17.83	17.20	17.41	257371
2009-12-22	17.39	17.99	17.25	17.68	316654
2009-12-23	17.84	18.05	17.50	17.99	217582
2009-12-24	18.01	18.08	17.80	18.02	56645
2009-12-28	18.03	18.03	17.29	17.57	302360
2009-12-29	17.58	17.61	17.24	17.28	149052
2009-12-30	17.25	17.28	16.90	17.16	238560
2009-12-31	17.20	17.39	16.89	16.92	195103
2010-01-04	17.18	17.45	16.85	16.90	247220
2010-01-05	16.93	17.35	16.83	17.28	427188
2010-01-06	17.19	17.27	16.58	16.71	277748
2010-01-07	16.67	17.07	16.67	17.01	203192
2010-01-08	16.90	17.12	16.36	16.50	188052
2010-01-11	16.54	16.69	15.96	16.36	184797
2010-01-12	16.18	16.33	15.38	15.58	491026
2010-01-13	15.69	16.32	15.69	16.12	291940
2010-01-14	15.98	16.54	15.95	16.34	230935
2010-01-15	16.42	16.66	15.60	15.90	284060
2010-01-19	15.92	16.46	15.92	16.15	316831
2010-01-20	15.97	16.17	15.37	15.59	407121
2010-01-21	15.68	16.00	15.49	15.70	358931
2010-01-22	15.72	15.90	15.40	15.59	244417
2010-01-25	15.70	15.82	15.35	15.47	135997
2010-01-26	15.37	15.45	15.10	15.16	235255
2010-01-27	15.08	15.50	14.92	15.42	175675
2010-01-28	15.40	15.41	14.45	14.84	265569
2010-01-29	14.94	15.07	14.63	14.63	286179
2010-02-01	14.74	14.99	14.61	14.98	193887
2010-02-02	15.04	15.38	14.88	15.22	292709
2010-02-03	15.09	15.16	14.41	14.49	381274
2010-02-04	14.42	14.44	13.98	13.98	256232
2010-02-05	14.10	14.19	13.76	14.09	402230
2010-02-08	14.04	14.13	13.86	13.86	269692
2010-02-09	14.06	14.39	13.80	14.25	626666
2010-02-10	14.13	14.41	14.11	14.40	273720
2010-02-11	14.28	14.35	13.81	14.32	844318
2010-02-12	14.11	14.11	13.28	14.00	666275
2010-02-16	14.08	14.31	13.74	14.30	412378
2010-02-17	14.40	14.55	14.16	14.52	342911
2010-02-18	14.46	14.97	14.46	14.80	369717
2010-02-19	14.80	14.99	14.75	14.95	298600
2010-02-22	15.00	15.24	14.82	14.87	244203
2010-02-23	14.85	14.99	14.71	14.84	395799
2010-02-24	14.84	15.07	14.74	14.91	337237
2010-02-25	14.73	14.85	14.27	14.56	366152
2010-02-26	14.61	14.87	14.44	14.76	227401
2010-03-01	14.87	15.33	14.83	15.29	274780
2010-03-02	15.31	15.41	14.85	14.94	275220
2010-03-03	15.00	15.03	14.60	14.89	266925
2010-03-04	14.97	14.98	14.54	14.79	167839
2010-03-05	14.83	15.20	14.77	15.16	290716
2010-03-08	15.17	15.27	14.62	14.75	258018
2010-03-09	14.70	15.04	14.70	14.85	366478
2010-03-10	14.85	15.22	14.76	15.00	356757
2010-03-11	14.86	15.01	14.52	14.93	521902
2010-03-12	15.06	15.06	14.61	14.75	241413
2010-03-15	14.75	14.75	14.39	14.63	395350
2010-03-16	14.73	14.77	14.43	14.60	304645
2010-03-17	14.75	14.75	14.46	14.53	270475
2010-03-18	14.48	14.75	14.31	14.59	373389
2010-03-19	14.68	14.72	14.45	14.69	659468
2010-03-22	14.64	14.99	14.41	14.97	374997
2010-03-23	14.97	15.07	14.59	14.81	341749
2010-03-24	14.52	14.82	14.52	14.64	306606
2010-03-25	14.78	14.83	14.50	14.54	431843
2010-03-26	14.56	15.04	14.56	14.68	282896
2010-03-29	14.67	14.82	14.29	14.45	299890
2010-03-30	14.43	14.54	14.34	14.44	385413
2010-03-31	14.34	14.62	14.28	14.28	675953
2010-04-01	14.40	14.50	14.08	14.24	328802
2010-04-05	14.33	14.33	14.03	14.26	319853
2010-04-06	14.14	14.35	14.14	14.33	315090
2010-04-07	14.27	14.31	14.10	14.28	468948
2010-04-08	14.38	14.41	14.20	14.25	370533
2010-04-09	14.30	14.35	14.13	14.29	289205
2010-04-12	14.29	14.47	14.24	14.35	254715
2010-04-13	14.27	14.39	14.11	14.35	287347
2010-04-14	14.41	14.54	14.37	14.50	370365
2010-04-15	14.53	14.84	14.41	14.83	448117
2010-04-16	14.87	15.00	14.26	14.49	518235
2010-04-19	14.39	14.74	14.18	14.44	321072
2010-04-20	14.46	14.79	14.22	14.35	396794
2010-04-21	14.37	14.45	14.09	14.36	514945
2010-04-22	14.26	14.60	14.00	14.25	457320
2010-04-23	14.24	14.64	14.22	14.58	450300
2010-04-26	14.52	14.75	14.39	14.66	328451
2010-04-27	14.55	14.82	14.25	14.28	545095
2010-04-28	14.41	14.69	14.37	14.52	558683
2010-04-29	14.64	15.50	14.56	15.49	622589
2010-04-30	15.51	15.99	14.96	14.98	667081
2010-05-03	15.01	15.25	14.96	15.17	490166
2010-05-04	14.97	15.02	14.51	14.72	505615
2010-05-05	14.57	14.88	14.30	14.34	683943
2010-05-06	14.21	14.68	12.76	13.53	836005
2010-05-07	13.58	13.96	13.00	13.13	889921
2010-05-10	14.00	14.14	13.53	14.13	589132
2010-05-11	14.04	14.45	13.75	14.36	448016
2010-05-12	14.41	14.90	14.14	14.76	421582
2010-05-13	14.64	14.95	14.36	14.47	724041
2010-05-14	14.31	14.53	14.06	14.43	545466
2010-05-17	14.57	14.70	14.14	14.67	593755
2010-05-18	14.76	14.97	14.50	14.61	770111
2010-05-19	14.49	14.84	14.24	14.68	919833
2010-05-20	14.33	14.95	14.00	14.46	1263592
2010-05-21	14.24	14.92	14.05	14.89	1406367
2010-05-24	14.80	14.96	14.39	14.78	1080812
2010-05-25	14.40	14.97	14.25	14.88	1553371
2010-05-26	14.95	15.31	14.65	14.74	845563
2010-05-27	15.10	15.17	14.80	15.03	587473
2010-05-28	14.95	14.95	14.26	14.67	637450
2010-06-01	14.50	14.57	13.65	13.68	774172
2010-06-02	13.70	14.14	13.60	13.85	695452
2010-06-03	13.79	13.93	13.47	13.51	848601
2010-06-04	13.23	13.45	12.92	13.04	1227176
2010-06-07	13.03	13.15	12.83	12.97	946595
2010-06-08	13.04	13.05	12.76	12.95	865895
2010-06-09	13.05	13.08	12.76	12.99	906925
2010-06-10	13.16	13.30	12.98	13.19	635573
2010-06-11	12.95	13.37	12.81	13.35	397273
2010-06-14	13.52	13.65	13.27	13.46	454119
2010-06-15	13.63	13.88	13.42	13.74	387268
2010-06-16	13.59	13.72	13.36	13.49	359085
2010-06-17	13.52	13.70	13.47	13.56	213061
2010-06-18	13.64	13.65	13.41	13.51	568526
2010-06-21	13.72	13.75	13.37	13.50	553850
2010-06-22	13.53	13.72	13.40	13.51	481458
2010-06-23	13.50	13.61	13.26	13.49	341651
2010-06-24	13.42	13.60	13.13	13.14	616370
2010-06-25	13.20	13.21	12.62	12.74	1175974
2010-06-28	12.69	12.99	12.69	12.74	268686
2010-06-29	12.54	12.69	12.09	12.17	377083
2010-06-30	12.13	12.38	12.07	12.22	543923
2010-07-01	12.23	12.50	11.80	12.01	456908
2010-07-02	12.13	12.13	11.64	11.82	456488
2010-07-06	11.98	12.17	11.44	11.48	380770
2010-07-07	11.52	11.91	11.38	11.91	460511
2010-07-08	12.04	12.04	11.76	11.91	422227
2010-07-09	11.90	12.14	11.86	12.14	258333
2010-07-12	12.14	12.29	11.91	12.09	233024
2010-07-13	12.29	12.38	12.17	12.32	348424
2010-07-14	12.25	12.32	12.09	12.30	304876
2010-07-15	12.30	12.33	12.12	12.27	306038
2010-07-16	12.15	12.27	11.90	11.94	503918
2010-07-19	11.95	12.04	11.53	12.01	429747
2010-07-20	11.84	12.17	11.84	12.13	290797
2010-07-21	12.23	12.30	11.96	12.00	358416
2010-07-22	12.19	12.53	12.11	12.51	276644
2010-07-23	12.42	12.60	12.26	12.52	225109
2010-07-26	12.52	12.74	12.42	12.67	331207
2010-07-27	12.76	13.15	12.62	12.83	358911
2010-07-28	12.78	12.89	12.41	12.49	244359
2010-07-29	12.56	12.75	12.25	12.52	239934
2010-07-30	12.38	12.74	12.35	12.45	318436
2010-08-02	12.68	12.83	12.42	12.76	311812
2010-08-03	12.74	12.79	12.41	12.41	276552
2010-08-04	12.44	12.65	12.36	12.52	374622
2010-08-05	12.37	12.62	12.36	12.40	250871
2010-08-06	12.20	12.42	11.98	12.34	392285
2010-08-09	12.40	13.02	12.40	13.01	345360
2010-08-10	12.91	13.62	12.81	13.47	676941
2010-08-11	13.25	13.45	13.15	13.16	529628
2010-08-12	13.00	13.45	12.93	13.17	341402
2010-08-13	13.09	13.20	12.91	13.06	407400
2010-08-16	13.02	13.15	12.90	13.01	281855
2010-08-17	13.12	13.35	13.10	13.26	304823
2010-08-18	13.21	13.44	13.01	13.39	250062
2010-08-19	13.30	13.44	12.75	12.76	349333
2010-08-20	12.68	12.80	12.43	12.52	302052
2010-08-23	12.59	12.77	12.21	12.23	350025
2010-08-24	12.09	12.39	11.97	12.15	220039
2010-08-25	12.16	12.31	12.02	12.30	209495
2010-08-26	12.32	12.59	12.01	12.06	229968
2010-08-27	12.23	12.39	11.97	12.35	188002
2010-08-30	12.26	12.43	12.10	12.10	278529
2010-08-31	12.13	13.03	12.08	12.74	460314
2010-09-01	12.96	13.41	12.91	13.41	354043
2010-09-02	13.33	13.44	12.92	13.15	255282
2010-09-03	13.29	13.50	13.29	13.47	189540
2010-09-07	13.37	13.37	13.01	13.02	178918
2010-09-08	13.07	13.16	12.92	13.00	268253
2010-09-09	13.20	13.21	12.82	12.94	308950
2010-09-10	12.96	13.11	12.82	12.97	169256
2010-09-13	13.11	13.37	13.05	13.32	227805
2010-09-14	13.31	13.66	13.21	13.38	227586
2010-09-15	13.27	13.68	13.23	13.61	143671
2010-09-16	13.55	13.59	13.23	13.54	151724
2010-09-17	13.69	13.74	13.38	13.60	362667
2010-09-20	13.66	14.06	13.56	14.05	191184
2010-09-21	14.08	14.20	13.86	13.90	299969
2010-09-22	13.83	14.05	13.64	13.78	188954
2010-09-23	13.65	13.85	13.53	13.53	188818
2010-09-24	13.75	13.95	13.51	13.95	257590
2010-09-27	14.24	14.26	13.62	13.74	389077
2010-09-28	13.77	14.05	13.59	14.02	327972
2010-09-29	13.92	14.07	13.77	13.92	335992
2010-09-30	14.05	14.13	13.86	13.96	256148
2010-10-01	14.12	14.12	13.86	14.05	145230
2010-10-04	14.05	14.33	13.72	13.73	183887
2010-10-05	13.90	14.18	13.90	14.18	230221
2010-10-06	14.19	14.30	14.04	14.25	184957
2010-10-07	14.38	14.38	13.97	14.04	148965
2010-10-08	14.07	14.32	14.00	14.24	107527
2010-10-11	14.21	14.28	14.02	14.02	136625
2010-10-12	13.94	14.14	13.92	13.99	114266
2010-10-13	14.05	14.50	14.00	14.43	208045
2010-10-14	14.38	14.82	14.33	14.82	228244
2010-10-15	14.93	14.93	14.52	14.58	256200
2010-10-18	14.64	14.90	14.52	14.87	103096
2010-10-19	14.63	14.78	14.41	14.48	182229
2010-10-20	14.59	15.18	14.59	15.01	231620
2010-10-21	15.12	15.17	14.61	14.89	204443
2010-10-22	14.89	14.98	14.75	14.83	100910
2010-10-25	14.97	15.19	14.89	15.19	200719
2010-10-26	15.11	15.26	15.01	15.06	165130
2010-10-27	14.96	15.11	14.84	14.98	225051
2010-10-28	15.13	15.27	14.98	15.11	122789
2010-10-29	15.04	15.24	14.90	15.16	155518
2010-11-01	15.24	15.32	14.98	15.17	182230
2010-11-02	15.38	15.51	15.08	15.51	179714
2010-11-03	15.59	15.63	15.35	15.40	305980
2010-11-04	15.67	15.92	15.47	15.67	372493
2010-11-05	15.66	15.95	15.66	15.88	197029
2010-11-08	15.78	16.06	15.68	16.05	160167
2010-11-09	16.02	16.08	15.82	15.89	208225
2010-11-10	15.92	16.20	15.87	16.05	185386
2010-11-11	15.84	16.14	15.26	15.99	139041
2010-11-12	15.80	16.00	15.64	15.72	170288
2010-11-15	15.82	16.09	15.79	15.86	118753
2010-11-16	15.70	15.78	15.43	15.50	221187
2010-11-17	15.51	15.79	15.38	15.65	184440
2010-11-18	15.85	16.16	15.67	15.84	299363
2010-11-19	15.79	16.19	15.66	16.01	225779
2010-11-22	15.93	16.16	15.84	16.07	144915
2010-11-23	15.95	15.95	15.58	15.73	221110
2010-11-24	15.88	16.23	15.88	16.19	244488
2010-11-26	16.10	16.24	15.94	16.17	58048
2010-11-29	16.03	16.22	15.97	16.20	192716
2010-11-30	16.09	16.25	15.98	16.19	337938
2010-12-01	16.33	16.73	16.32	16.66	324929
2010-12-02	16.55	16.71	16.40	16.68	242073
2010-12-03	16.65	16.71	16.55	16.67	150737
2010-12-06	16.59	16.78	16.54	16.65	163126
2010-12-07	16.82	16.82	16.48	16.53	200358
2010-12-08	16.50	16.72	16.30	16.35	338710
2010-12-09	16.54	16.54	16.21	16.26	246048
2010-12-10	16.33	16.33	16.14	16.18	315510
2010-12-13	16.19	16.35	16.07	16.27	173324
2010-12-14	16.36	16.55	16.34	16.54	172708
2010-12-15	16.53	16.65	16.35	16.36	180759
2010-12-16	16.35	16.71	16.35	16.70	176716
2010-12-17	16.70	16.72	16.46	16.72	447330
2010-12-20	16.80	16.84	16.44	16.48	240883
2010-12-21	16.59	16.73	16.56	16.63	163891
2010-12-22	16.65	16.70	16.25	16.39	175228
2010-12-23	16.37	16.46	16.28	16.36	85802
2010-12-27	16.26	16.40	16.22	16.37	71242
2010-12-28	16.37	16.40	16.25	16.32	92648
2010-12-29	16.34	16.36	16.25	16.26	82684
2010-12-30	16.21	16.30	16.09	16.16	87266
2010-12-31	16.08	16.27	15.62	15.62	279636
2011-01-03	15.76	16.22	15.76	15.96	233013
2011-01-04	16.03	16.10	15.40	16.00	349267
2011-01-05	15.93	16.62	15.93	16.61	266741
2011-01-06	16.54	16.54	16.27	16.51	219422
2011-01-07	16.49	16.78	16.49	16.72	242468
2011-01-10	16.54	16.67	16.34	16.52	225003
2011-01-11	16.55	16.56	16.04	16.27	194152
2011-01-12	16.44	16.66	16.42	16.54	192578
2011-01-13	16.48	16.64	16.37	16.60	145962
2011-01-14	16.59	16.64	16.33	16.51	124082
2011-01-18	16.41	16.49	15.76	15.91	218361
2011-01-19	15.95	15.95	15.17	15.18	331910
2011-01-20	15.00	15.40	15.00	15.21	203997
2011-01-21	15.30	15.46	15.15	15.17	314632
2011-01-24	15.18	15.39	15.15	15.32	191101
2011-01-25	15.34	15.52	15.17	15.34	180405
2011-01-26	15.44	16.13	15.39	15.96	298514
2011-01-27	15.97	16.20	15.85	16.12	223295
2011-01-28	16.05	16.05	15.10	15.14	308766
2011-01-31	15.22	15.37	15.05	15.05	202893
2011-02-01	15.12	15.56	14.99	15.52	165343
2011-02-02	15.42	15.57	15.32	15.51	149511
2011-02-03	15.44	15.45	15.11	15.40	118832
2011-02-04	15.34	15.54	15.23	15.42	136584
2011-02-07	15.39	15.70	14.97	15.49	156122
2011-02-08	15.48	15.66	15.34	15.55	106594
2011-02-09	15.43	15.46	15.27	15.35	130057
2011-02-10	15.18	15.56	15.18	15.54	167344
2011-02-11	15.40	16.17	15.40	15.94	168803
2011-02-14	15.88	15.99	15.58	15.76	111936
2011-02-15	15.63	15.78	15.63	15.69	242506
2011-02-16	15.80	15.80	15.52	15.71	132095
2011-02-17	15.70	15.81	15.50	15.67	142114
2011-02-18	15.80	15.80	15.71	15.74	184734
2011-02-22	15.50	15.73	15.25	15.25	216230
2011-02-23	15.86	16.38	15.60	15.87	467350
2011-02-24	15.82	16.01	15.76	15.90	464751
2011-02-25	15.95	15.98	15.40	15.73	302474
2011-02-28	16.26	16.50	16.01	16.50	498127
2011-03-01	16.50	16.87	16.01	16.05	397974
2011-03-02	16.04	16.20	15.75	15.84	270006
2011-03-03	16.06	16.27	15.98	16.12	300791
2011-03-04	16.09	16.22	15.65	15.91	252610
2011-03-07	16.50	16.73	16.19	16.40	478475
2011-03-08	16.48	17.28	15.92	17.03	504615
2011-03-09	16.98	17.16	16.86	17.08	297732
2011-03-10	16.85	17.09	16.59	16.86	404235
2011-03-11	16.93	17.24	16.81	16.88	334516
2011-03-14	16.66	16.93	16.66	16.69	238850
2011-03-15	16.35	16.81	16.35	16.68	370023
2011-03-16	16.58	16.59	16.09	16.11	294996
2011-03-17	16.45	16.50	15.75	15.76	328364
2011-03-18	15.91	16.48	15.81	16.20	604319
2011-03-21	16.43	16.69	16.35	16.48	260499
2011-03-22	16.57	16.73	16.32	16.39	164074
2011-03-23	16.34	16.46	15.99	16.36	238199
2011-03-24	16.45	16.90	16.35	16.73	276130
2011-03-25	16.85	17.00	16.76	16.90	278689
2011-03-28	16.88	17.05	16.88	16.98	231013
2011-03-29	16.89	17.13	16.81	16.89	215969
2011-03-30	16.99	17.15	16.81	17.08	185806
2011-03-31	16.99	17.10	16.87	16.92	180108
2011-04-01	16.59	16.97	16.14	16.36	444200
2011-04-04	16.33	16.57	16.07	16.49	473375
2011-04-05	16.40	16.51	15.90	16.18	360587
2011-04-06	16.23	16.51	16.13	16.47	249901
2011-04-07	16.45	16.53	16.24	16.24	216724
2011-04-08	16.40	16.40	15.77	15.80	207968
2011-04-11	15.75	16.00	15.65	15.90	243216
2011-04-12	15.80	16.14	15.76	15.79	425543
2011-04-13	15.87	16.10	15.72	15.74	236894
2011-04-14	15.67	15.83	15.63	15.67	217536
2011-04-15	15.62	15.87	15.60	15.83	276611
2011-04-18	15.58	15.72	15.45	15.57	204291
2011-04-19	15.68	15.91	15.50	15.70	270194
2011-04-20	15.92	16.03	15.82	15.98	226857
2011-04-21	16.08	16.08	15.59	15.74	131682
2011-04-25	15.65	15.93	15.57	15.80	134820
2011-04-26	15.82	16.33	15.82	16.26	231027
2011-04-27	16.24	16.35	16.04	16.31	177907
2011-04-28	16.21	16.45	16.21	16.41	128301
2011-04-29	16.42	16.72	16.25	16.52	194833
2011-05-02	16.64	16.84	16.46	16.67	231394
2011-05-03	16.69	16.87	16.58	16.76	191782
2011-05-04	16.85	16.92	16.43	16.55	156668
2011-05-05	16.39	16.67	15.65	15.66	408758
2011-05-06	15.86	16.05	15.61	15.84	264326
2011-05-09	15.82	15.82	15.46	15.51	285246
2011-05-10	15.62	15.84	15.62	15.70	273774
2011-05-11	15.70	15.91	15.45	15.46	423208
2011-05-12	15.39	15.71	15.31	15.69	192282
2011-05-13	15.70	15.72	15.32	15.40	208303
2011-05-16	15.23	15.56	15.23	15.36	340455
2011-05-17	15.28	15.64	15.28	15.47	304150
2011-05-18	15.54	15.71	15.29	15.65	258827
2011-05-19	15.79	15.79	15.54	15.72	225421
2011-05-20	15.59	15.74	15.48	15.49	175108
2011-05-23	15.25	15.68	15.15	15.63	226790
2011-05-24	15.65	15.66	15.34	15.35	237032
2011-05-25	15.26	15.53	15.09	15.26	212246
2011-05-26	15.23	15.40	15.18	15.24	175212
2011-05-27	15.27	15.38	15.14	15.16	185066
2011-05-31	15.30	15.43	15.15	15.43	518270
2011-06-01	15.42	15.54	14.97	15.01	404268
2011-06-02	15.09	15.34	15.07	15.31	195879
2011-06-03	15.03	15.38	15.02	15.16	299454
2011-06-06	15.15	15.25	15.01	15.14	242856
2011-06-07	15.28	15.28	15.04	15.09	367913
2011-06-08	15.13	15.30	15.02	15.05	207910
2011-06-09	15.06	15.17	14.98	14.99	213793
2011-06-10	14.89	14.94	14.50	14.61	266704
2011-06-13	14.65	14.97	14.57	14.84	197577
2011-06-14	14.96	15.04	14.78	14.81	191773
2011-06-15	14.63	14.70	14.27	14.39	269246
2011-06-16	14.42	14.84	14.38	14.62	223707
2011-06-17	14.78	14.86	14.51	14.64	537551
2011-06-20	14.62	14.87	14.61	14.81	242659
2011-06-21	14.90	15.00	14.75	14.86	332582
2011-06-22	14.76	14.99	14.72	14.76	207887
2011-06-23	14.67	14.98	14.54	14.93	243141
2011-06-24	14.92	14.96	14.71	14.86	487801
2011-06-27	14.83	15.22	14.83	15.06	348135
2011-06-28	15.03	15.15	14.92	15.12	231746
2011-06-29	15.18	15.27	14.96	15.04	215190
2011-06-30	15.13	15.23	14.99	15.06	233420
2011-07-01	15.09	15.37	15.00	15.32	201476
2011-07-05	15.25	15.25	15.00	15.09	237793
2011-07-06	15.15	15.45	15.15	15.34	234323
2011-07-07	15.40	15.52	15.23	15.49	211952
2011-07-08	15.25	15.43	15.21	15.39	187976
2011-07-11	15.20	15.32	15.10	15.14	149915
2011-07-12	15.05	15.28	15.00	15.16	169987
2011-07-13	15.18	15.34	15.04	15.11	228135
2011-07-14	15.10	15.26	14.91	14.97	240863
2011-07-15	14.99	15.08	14.67	14.72	205985
2011-07-18	13.26	13.66	12.00	12.30	2340866
2011-07-19	12.41	12.96	12.24	12.37	1100132
2011-07-20	12.46	12.48	12.15	12.31	444667
2011-07-21	12.37	12.76	12.31	12.73	470662
2011-07-22	12.77	12.87	12.58	12.66	384507
2011-07-25	12.50	12.69	12.39	12.50	529120
2011-07-26	12.45	12.67	12.41	12.56	328181
2011-07-27	12.45	12.60	12.45	12.56	403860
2011-07-28	12.54	12.62	12.44	12.54	363030
2011-07-29	12.44	12.88	12.44	12.86	388673
2011-08-01	12.99	13.13	12.67	12.91	494730
2011-08-02	12.86	13.05	12.72	12.87	534838
2011-08-03	12.72	13.63	12.55	13.30	581407
2011-08-04	13.09	13.69	12.90	12.97	767663
2011-08-05	13.07	13.40	12.85	13.00	678678
2011-08-08	12.66	13.20	12.53	12.77	1334980
2011-08-09	13.04	13.16	12.32	12.95	1106394
2011-08-10	12.61	12.87	12.07	12.22	747275
2011-08-11	12.29	12.58	12.29	12.54	1467208
2011-08-12	12.60	12.83	12.50	12.66	851421
2011-08-15	12.74	13.18	12.74	13.00	507583
2011-08-16	12.89	13.22	12.73	12.98	699620
2011-08-17	13.09	13.18	12.92	13.01	459157
2011-08-18	12.70	13.04	12.51	12.88	863455
2011-08-19	12.62	13.00	12.02	12.07	585463
2011-08-22	12.31	12.63	12.02	12.07	331610
2011-08-23	12.11	12.59	12.11	12.58	454236
2011-08-24	12.55	12.90	12.48	12.65	260894
2011-08-25	12.75	12.83	12.25	12.28	230539
2011-08-26	12.25	12.37	11.93	12.00	536169
2011-08-29	12.10	12.96	11.96	12.95	630846
2011-08-30	12.83	12.94	12.61	12.73	457535
2011-08-31	12.77	12.95	12.59	12.75	615147
2011-09-01	12.78	12.95	12.43	12.49	306689
2011-09-02	12.29	12.53	12.10	12.12	318106
2011-09-06	11.82	12.13	11.80	12.09	308046
2011-09-07	12.28	12.76	12.21	12.65	670268
2011-09-08	12.58	12.67	12.29	12.29	239978
2011-09-09	12.12	12.39	11.81	11.91	339567
2011-09-12	11.85	12.10	11.61	12.01	212809
2011-09-13	12.08	12.55	12.06	12.46	337521
2011-09-14	12.57	12.95	12.45	12.67	362558
2011-09-15	12.79	12.79	12.50	12.66	297366
2011-09-16	12.67	12.78	12.51	12.51	585468
2011-09-19	12.37	12.59	12.30	12.47	346595
2011-09-20	12.52	12.62	12.31	12.31	335968
2011-09-21	12.32	12.53	11.61	11.65	307637
2011-09-22	11.40	11.88	10.88	10.95	801451
2011-09-23	10.95	11.50	10.95	11.32	362542
2011-09-26	11.43	11.88	11.43	11.79	269842
2011-09-27	12.03	12.22	11.80	11.94	311632
2011-09-28	11.90	12.06	11.52	11.52	286516
2011-09-29	11.76	12.09	11.74	12.00	227149
2011-09-30	11.83	12.15	11.50	11.51	308815
2011-10-03	11.44	11.73	10.50	10.51	596627
2011-10-04	10.48	11.42	10.47	11.38	645122
2011-10-05	11.40	11.55	11.16	11.28	306553
2011-10-06	11.30	11.70	11.27	11.67	192948
2011-10-07	11.73	11.89	11.55	11.60	288910
2011-10-10	11.80	12.00	11.69	11.98	274832
2011-10-11	11.87	12.18	11.77	12.07	342597
2011-10-12	12.21	12.40	12.18	12.21	377709
2011-10-13	12.17	12.42	12.04	12.29	313925
2011-10-14	12.39	12.39	12.00	12.21	388469
2011-10-17	12.08	12.35	12.02	12.10	220798
2011-10-18	12.18	12.60	12.12	12.49	527000
2011-10-19	12.50	12.51	12.08	12.17	341216
2011-10-20	12.16	12.65	12.15	12.62	159915
2011-10-21	12.81	12.81	12.50	12.77	243016
2011-10-24	12.84	13.18	12.80	13.06	289030
2011-10-25	12.95	13.05	12.53	12.69	281118
2011-10-26	12.87	13.00	12.59	12.90	276476
2011-10-27	13.27	13.78	13.03	13.67	335743
2011-10-28	13.65	13.90	13.57	13.59	215227
2011-10-31	13.36	13.67	13.32	13.41	273252
2011-11-01	12.94	13.48	12.90	13.30	430019
2011-11-02	12.19	14.22	11.39	11.51	639442
2011-11-03	11.75	11.76	11.32	11.57	389987
2011-11-04	11.50	11.68	11.50	11.64	300516
2011-11-07	11.61	11.90	11.48	11.85	247485
2011-11-08	11.90	12.13	11.69	12.08	248507
2011-11-09	11.76	11.93	11.44	11.70	608297
2011-11-10	11.87	12.14	11.40	12.00	663780
2011-11-11	12.16	12.21	11.98	12.10	201338
2011-11-14	12.05	12.26	11.87	11.93	224512
2011-11-15	11.86	12.25	11.78	12.16	227504
2011-11-16	12.02	12.44	11.91	12.04	333550
2011-11-17	12.01	12.04	11.67	11.84	285410
2011-11-18	11.86	11.97	11.80	11.90	224546
2011-11-21	11.71	11.83	11.51	11.70	164613
2011-11-22	11.72	11.94	11.65	11.84	367591
2011-11-23	11.79	11.79	11.31	11.38	249665
2011-11-25	11.27	11.49	11.10	11.10	96382
2011-11-28	11.43	11.55	11.07	11.33	244822
2011-11-29	11.34	11.71	11.24	11.33	185798
2011-11-30	11.72	12.13	11.40	12.13	484583
2011-12-01	12.13	12.32	11.97	12.00	289774
2011-12-02	12.23	12.26	11.83	11.96	156807
2011-12-05	12.17	12.35	12.01	12.18	199241
2011-12-06	12.23	12.46	12.08	12.37	171585
2011-12-07	12.30	12.64	12.29	12.58	194066
2011-12-08	12.40	12.40	11.61	11.62	187673
2011-12-09	11.67	12.32	11.67	12.25	225268
2011-12-12	12.07	12.44	12.04	12.26	212617
2011-12-13	12.34	12.42	11.78	11.94	217921
2011-12-14	11.86	12.19	11.86	12.02	204247
2011-12-15	12.20	12.50	12.02	12.36	181770
2011-12-16	12.39	12.77	12.22	12.68	636147
2011-12-19	12.75	12.93	12.27	12.31	218895
2011-12-20	12.55	12.87	12.34	12.77	314044
2011-12-21	12.78	12.94	12.47	12.78	168180
2011-12-22	12.80	13.00	12.67	12.94	176961
2011-12-23	12.97	12.99	12.76	12.83	115537
2011-12-27	12.76	12.98	12.75	12.83	130119
2011-12-28	12.78	12.87	12.50	12.53	131009
2011-12-29	12.59	12.87	12.58	12.82	145717
2011-12-30	12.84	13.19	12.59	12.59	172006
2012-01-03	12.84	13.02	12.76	12.85	198775
2012-01-04	12.81	13.01	12.74	12.98	151634
2012-01-05	12.86	12.92	12.53	12.92	212557
2012-01-06	12.87	12.99	12.77	12.80	178577
2012-01-09	12.81	13.23	12.77	13.00	176227
2012-01-10	13.12	13.36	13.01	13.23	132748
2012-01-11	13.15	13.35	12.92	13.34	146968
2012-01-12	13.31	13.54	12.89	13.47	165823
2012-01-13	13.29	13.53	13.01	13.13	103966
2012-01-17	13.20	13.43	13.10	13.18	159886
2012-01-18	13.19	13.84	13.09	13.59	147458
2012-01-19	13.60	13.83	13.41	13.78	154719
2012-01-20	13.71	14.00	13.54	13.94	357824
2012-01-23	13.91	13.97	13.73	13.94	97902
2012-01-24	13.82	14.02	13.41	13.76	185825
2012-01-25	12.97	13.36	12.54	12.64	369657
2012-01-26	12.74	12.95	12.54	12.73	234306
2012-01-27	12.67	12.91	12.67	12.79	203091
2012-01-30	12.74	12.95	12.71	12.75	169836
2012-01-31	12.78	12.90	12.58	12.80	208838
2012-02-01	12.88	13.26	12.77	13.19	320131
2012-02-02	13.18	13.73	13.16	13.68	199158
2012-02-03	13.90	14.32	13.82	14.05	185994
2012-02-06	13.97	13.99	13.55	13.61	166742
2012-02-07	13.54	13.58	13.34	13.44	162336
2012-02-08	13.44	13.50	13.28	13.31	197443
2012-02-09	13.37	13.47	13.16	13.36	123959
2012-02-10	13.21	13.40	13.14	13.20	150178
2012-02-13	13.30	13.32	13.16	13.20	139960
2012-02-14	13.10	13.31	13.04	13.19	129025
2012-02-15	13.29	13.29	12.90	13.06	143082
2012-02-16	13.03	13.32	12.81	13.26	200520
2012-02-17	13.28	13.43	12.91	12.94	178705
2012-02-21	12.98	13.00	12.17	12.40	192560
2012-02-22	12.34	12.40	11.97	11.99	248146
2012-02-23	11.97	12.10	11.89	12.00	226401
2012-02-24	11.99	11.99	11.65	11.71	168281
2012-02-27	11.58	11.76	11.47	11.61	338898
2012-02-28	11.64	11.79	11.50	11.57	468239
2012-02-29	11.63	11.77	11.36	11.42	357563
2012-03-01	11.56	11.63	11.40	11.41	273247
2012-03-02	11.39	11.71	11.09	11.20	303614
2012-03-05	11.23	11.38	11.04	11.15	188953
2012-03-06	11.03	11.26	10.98	10.99	221716
2012-03-07	11.02	11.12	10.96	11.12	181004
2012-03-08	11.15	11.42	11.07	11.27	231851
2012-03-09	11.23	11.44	11.16	11.24	212663
2012-03-12	11.26	11.38	11.15	11.17	124533
2012-03-13	11.33	11.44	11.25	11.43	290533
2012-03-14	11.42	11.59	11.24	11.31	256882
2012-03-15	11.31	11.57	11.30	11.53	192773
2012-03-16	11.59	11.59	11.01	11.10	613264
2012-03-19	11.07	11.50	11.03	11.33	268614
2012-03-20	11.23	11.48	11.23	11.37	281856
2012-03-21	11.36	11.46	11.11	11.18	224780
2012-03-22	11.11	11.15	10.78	10.81	486191
2012-03-23	10.86	11.10	10.77	11.06	291800
2012-03-26	11.15	11.44	11.07	11.42	274579
2012-03-27	11.40	11.55	11.14	11.15	215660
2012-03-28	11.11	11.47	11.11	11.29	167835
2012-03-29	11.19	11.32	11.04	11.25	197929
2012-03-30	11.36	11.37	11.04	11.05	301284
2012-04-02	11.00	11.19	10.94	11.04	303955
2012-04-03	11.03	11.28	11.00	11.04	190603
2012-04-04	10.94	11.02	10.77	10.83	233292
2012-04-05	10.76	10.99	10.65	10.69	121184
2012-04-09	10.49	10.73	10.46	10.56	184871
2012-04-10	10.52	10.65	10.13	10.40	324914
2012-04-11	10.45	10.62	10.35	10.60	454695
2012-04-12	10.58	10.79	10.47	10.68	281392
2012-04-13	10.60	10.71	10.18	10.27	287248
2012-04-16	10.28	10.31	10.14	10.19	390877
2012-04-17	10.27	10.41	10.19	10.20	321833
2012-04-18	10.20	10.21	9.63	9.68	424483
2012-04-19	9.70	9.89	9.63	9.89	330409
2012-04-20	10.11	10.11	9.62	9.85	383239
2012-04-23	9.70	9.83	9.59	9.61	224248
2012-04-24	9.55	9.78	9.54	9.56	284303
2012-04-25	9.69	9.72	9.45	9.48	260100
2012-04-26	9.43	9.46	8.71	8.77	632919
2012-04-27	8.85	8.96	8.52	8.92	1158074
2012-04-30	8.92	9.10	8.89	8.99	544287
2012-05-01	8.96	9.18	8.75	8.77	520701
2012-05-02	10.40	10.44	8.70	8.96	1084403
2012-05-03	9.30	9.30	8.84	9.06	967508
2012-05-04	9.03	9.12	8.89	8.92	885112
2012-05-07	8.88	9.38	8.82	9.34	1436949
2012-05-08	9.21	9.36	8.67	8.72	859860
2012-05-09	8.65	8.72	8.44	8.59	531979
2012-05-10	8.63	8.73	8.37	8.39	432524
2012-05-11	8.30	8.46	8.29	8.40	270102
2012-05-14	8.36	8.44	8.25	8.38	310420
2012-05-15	8.41	8.43	8.28	8.38	336825
2012-05-16	8.38	8.56	8.36	8.37	244325
2012-05-17	8.40	8.40	8.00	8.04	351487
2012-05-18	8.03	8.04	7.79	7.87	523227
2012-05-21	7.92	7.96	7.69	7.74	409291
2012-05-22	7.65	7.70	7.28	7.39	874963
2012-05-23	7.34	7.35	7.15	7.26	488109
2012-05-24	7.26	7.54	7.23	7.42	628422
2012-05-25	7.39	7.57	7.29	7.49	393496
2012-05-29	7.52	7.56	7.25	7.29	404615
2012-05-30	7.26	7.33	7.02	7.06	642399
2012-05-31	7.05	7.14	6.91	7.05	700480
2012-06-01	6.92	7.00	6.68	6.70	376325
2012-06-04	6.76	6.77	6.41	6.46	478002
2012-06-05	6.49	6.53	6.25	6.36	657516
2012-06-06	6.38	6.66	6.38	6.65	483646
2012-06-07	6.75	6.87	6.54	6.70	487488
2012-06-08	6.69	6.78	6.55	6.71	359892
2012-06-11	6.78	6.88	6.53	6.55	376617
2012-06-12	6.60	6.80	6.50	6.57	392531
2012-06-13	6.58	6.73	6.50	6.68	430565
2012-06-14	6.66	6.81	6.55	6.76	420715
2012-06-15	6.77	6.90	6.65	6.70	1005971
2012-06-18	6.67	6.78	6.60	6.72	339016
2012-06-19	6.72	6.95	6.69	6.86	360572
2012-06-20	6.89	7.00	6.82	6.94	337496
2012-06-21	6.97	7.10	6.72	6.74	499533
2012-06-22	6.79	6.89	6.70	6.85	663090
2012-06-25	6.82	6.86	6.67	6.78	327315
2012-06-26	6.82	6.82	6.49	6.53	454353
2012-06-27	6.52	6.70	6.45	6.66	309128
2012-06-28	6.64	6.73	6.34	6.42	453583
2012-06-29	6.53	6.76	6.40	6.53	630553
2012-07-02	6.50	6.74	6.50	6.73	417139
2012-07-03	6.71	6.80	6.70	6.74	227873
2012-07-05	6.70	6.76	6.66	6.73	557647
2012-07-06	6.70	6.98	6.70	6.97	385282
2012-07-09	6.92	7.19	6.72	6.78	508375
2012-07-10	6.84	6.87	6.71	6.86	316860
2012-07-11	7.15	8.00	7.13	7.85	997490
2012-07-12	7.57	7.98	7.57	7.75	1203998
2012-07-13	7.74	8.15	7.71	7.96	612285
2012-07-16	7.97	8.07	7.88	7.95	503463
2012-07-17	7.98	8.11	7.97	8.04	698387
2012-07-18	8.04	8.16	7.98	8.14	654483
2012-07-19	8.14	8.16	8.02	8.03	967116
2012-07-20	7.98	8.09	7.69	7.74	855985
2012-07-23	7.59	7.60	7.21	7.32	360704
2012-07-24	7.31	7.34	6.76	6.80	408948
2012-07-25	6.86	6.97	6.72	6.81	412743
2012-07-26	6.89	6.95	6.70	6.80	381599
2012-07-27	6.82	7.06	6.69	7.02	593997
2012-07-30	7.06	7.10	6.88	6.96	289900
2012-07-31	6.97	7.09	6.91	7.00	458705
2012-08-01	6.77	6.94	6.30	6.55	639686
2012-08-02	6.56	6.58	6.25	6.31	489779
2012-08-03	6.36	6.65	6.36	6.42	497855
2012-08-06	6.44	6.73	6.44	6.61	277932
2012-08-07	6.64	6.71	6.58	6.69	396702
2012-08-08	7.75	8.44	7.00	8.17	1679920
2012-08-09	8.07	8.49	7.94	7.97	937193
2012-08-10	8.01	8.25	7.89	8.21	583788
2012-08-13	8.24	8.29	7.92	8.09	527591
2012-08-14	8.40	8.85	8.16	8.24	1235058
2012-08-15	8.19	8.27	8.02	8.14	677535
2012-08-16	8.10	8.51	8.02	8.35	561219
2012-08-17	8.38	8.50	8.24	8.49	422219
2012-08-20	8.45	8.74	8.45	8.65	357256
2012-08-21	8.70	8.99	8.59	8.72	549160
2012-08-22	8.73	8.86	8.56	8.67	473543
2012-08-23	8.70	8.71	8.50	8.56	294467
2012-08-24	8.55	8.61	8.43	8.47	199040
2012-08-27	8.69	8.98	8.54	8.88	445675
2012-08-28	8.90	8.99	8.70	8.73	375116
2012-08-29	8.75	8.86	8.56	8.71	227976
2012-08-30	8.63	8.79	8.55	8.72	228055
2012-08-31	8.75	8.94	8.66	8.77	370674
2012-09-04	8.80	9.25	8.77	8.93	487571
2012-09-05	8.95	9.13	8.87	9.06	427699
2012-09-06	9.08	9.21	9.02	9.05	529470
2012-09-07	9.10	9.23	9.03	9.19	535029
2012-09-10	9.17	9.37	9.17	9.20	308178
2012-09-11	9.23	9.40	9.20	9.40	261267
2012-09-12	9.55	10.10	9.51	9.85	863521
2012-09-13	9.85	10.41	9.78	10.21	672138
2012-09-14	11.02	11.73	10.50	10.80	1089343
2012-09-17	10.80	10.94	10.57	10.87	835806
2012-09-18	10.93	11.14	10.66	10.79	656787
2012-09-19	10.89	10.96	10.71	10.75	326128
2012-09-20	10.68	10.75	10.42	10.57	332780
2012-09-21	10.72	10.72	10.22	10.46	743586
2012-09-24	10.46	10.74	10.25	10.47	292628
2012-09-25	10.56	10.67	10.29	10.30	307600
2012-09-26	10.27	10.55	10.14	10.53	307630
2012-09-27	10.53	10.67	10.43	10.60	396404
2012-09-28	10.54	10.54	10.32	10.33	296682
2012-10-01	10.36	10.77	10.34	10.61	348164
2012-10-02	10.63	10.85	10.43	10.69	278637
2012-10-03	10.73	10.95	10.53	10.70	395880
2012-10-04	10.77	11.06	10.75	11.03	270271
2012-10-05	11.10	11.34	10.82	11.03	453305
2012-10-08	11.02	11.24	10.88	11.14	442115
2012-10-09	11.18	11.23	10.94	11.01	389843
2012-10-10	10.43	10.50	9.90	10.36	1160257
2012-10-11	10.39	10.71	10.18	10.64	354514
2012-10-12	10.61	10.85	10.61	10.68	318780
2012-10-15	10.69	10.96	10.59	10.96	333611
2012-10-16	10.98	11.02	10.70	10.75	248511
2012-10-17	10.89	11.55	10.72	11.45	605835
2012-10-18	11.40	11.70	11.18	11.69	589426
2012-10-19	11.62	11.71	11.25	11.43	471568
2012-10-22	11.37	11.59	11.21	11.41	365967
2012-10-23	11.33	11.45	11.19	11.40	380013
2012-10-24	11.41	11.57	11.17	11.24	434293
2012-10-25	11.28	11.49	11.02	11.16	294492
2012-10-26	11.19	11.49	11.03	11.07	214600
2012-10-31	10.96	11.16	10.86	10.94	310887
2012-11-01	10.99	11.37	10.97	11.31	319412
2012-11-02	11.32	11.41	11.18	11.33	366597
2012-11-05	11.30	11.39	11.19	11.33	253709
2012-11-06	11.39	11.63	11.27	11.57	444440
2012-11-07	10.90	11.55	10.90	11.21	597458
2012-11-08	11.23	11.49	11.19	11.32	859967
2012-11-09	11.24	11.56	11.21	11.33	365644
2012-11-12	11.34	11.71	11.27	11.62	418825
2012-11-13	11.52	11.91	11.45	11.57	366405
2012-11-14	11.57	11.70	11.13	11.16	362161
2012-11-15	11.15	11.45	11.12	11.23	525346
2012-11-16	11.19	11.39	10.81	11.07	419799
2012-11-19	11.16	11.40	11.09	11.35	208074
2012-11-20	11.29	11.55	11.12	11.47	293505
2012-11-21	11.47	11.47	11.16	11.20	169893
2012-11-23	11.25	11.37	11.17	11.21	150834
2012-11-26	11.16	11.16	10.95	11.13	479919
2012-11-27	11.10	11.44	10.97	11.29	395160
2012-11-28	11.31	11.58	11.14	11.42	495081
2012-11-29	11.49	11.54	11.34	11.44	289665
2012-11-30	11.48	11.60	11.28	11.59	327952
2012-12-03	11.63	11.69	11.22	11.40	303780
2012-12-04	11.40	11.50	11.18	11.49	357751
2012-12-05	11.51	11.64	11.36	11.57	295069
2012-12-06	11.56	11.75	11.39	11.40	244931
2012-12-07	11.53	11.66	11.52	11.56	200917
2012-12-10	11.62	11.75	11.55	11.75	242967
2012-12-11	11.85	12.03	11.73	12.00	342534
2012-12-12	11.93	12.03	11.79	11.90	357525
2012-12-13	11.94	12.04	11.66	11.84	189913
2012-12-14	11.78	11.98	11.72	11.89	218000
2012-12-17	11.96	12.50	11.89	12.38	801507
2012-12-18	12.25	12.63	12.13	12.63	521417
2012-12-19	12.63	12.88	12.44	12.80	441018
2012-12-20	12.77	12.95	12.66	12.94	324124
2012-12-21	12.83	12.89	12.43	12.87	752195
2012-12-24	12.85	12.94	12.55	12.81	172818
2012-12-26	12.88	12.98	12.48	12.50	266759
2012-12-27	12.55	12.60	12.31	12.46	203794
2012-12-28	12.40	12.60	12.29	12.30	155506
2012-12-31	12.35	12.50	12.28	12.46	298260
2013-01-02	12.78	12.97	12.61	12.71	589215
2013-01-03	12.77	12.97	12.72	12.78	559501
2013-01-04	12.83	13.65	12.79	13.48	403231
2013-01-07	13.48	13.53	13.33	13.37	392871
2013-01-08	13.39	13.48	13.13	13.46	425960
2013-01-09	13.53	13.79	13.36	13.63	335718
2013-01-10	13.65	13.69	13.28	13.28	295816
2013-01-11	13.32	13.63	13.31	13.60	229809
2013-01-14	13.58	13.75	13.41	13.66	267433
2013-01-15	13.55	13.63	13.00	13.44	226944
2013-01-16	13.44	13.65	13.44	13.54	252600
2013-01-17	13.64	13.72	13.49	13.63	282224
2013-01-18	13.71	13.73	13.56	13.61	237231
2013-01-22	13.59	13.93	13.46	13.85	372084
2013-01-23	13.87	13.90	13.66	13.82	332734
2013-01-24	13.78	13.89	12.75	12.87	968632
2013-01-25	12.76	13.06	12.74	12.94	462736
2013-01-28	12.88	13.18	12.79	12.97	387607
2013-01-29	12.92	13.24	12.82	12.97	497761
2013-01-30	12.91	12.91	12.55	12.63	360659
2013-01-31	12.64	12.80	12.53	12.64	365439
2013-02-01	12.74	12.99	12.65	12.81	397256
2013-02-04	12.69	12.84	12.25	12.32	397971
2013-02-05	12.36	12.60	12.25	12.44	306046
2013-02-06	12.35	12.90	12.35	12.89	370973
2013-02-07	12.86	12.98	12.35	12.63	357169
2013-02-08	12.66	12.75	12.46	12.71	143044
2013-02-11	12.67	12.98	12.67	12.95	319075
2013-02-12	12.94	12.98	12.74	12.84	255944
2013-02-13	12.84	13.24	12.80	13.24	360605
2013-02-14	13.27	13.28	12.63	12.75	281196
2013-02-15	12.79	13.10	12.72	12.99	359999
2013-02-19	13.00	13.75	12.92	13.73	735033
2013-02-20	13.72	13.89	13.38	13.39	445643
2013-02-21	13.40	13.63	13.24	13.53	407743
2013-02-22	13.60	13.87	13.51	13.86	354400
2013-02-25	13.90	13.95	13.59	13.69	573577
2013-02-26	13.72	13.79	13.49	13.73	465291
2013-02-27	13.71	14.07	13.40	13.92	518141
2013-02-28	13.94	14.49	13.73	14.00	674700
2013-03-01	13.90	14.28	13.69	14.22	537608
2013-03-04	14.32	14.75	14.23	14.64	635236
2013-03-05	14.75	14.79	14.60	14.63	639109
2013-03-06	14.68	14.92	14.28	14.84	378243
2013-03-07	14.88	14.97	14.63	14.97	235501
2013-03-08	15.00	15.18	14.90	14.94	431162
2013-03-11	14.81	15.05	14.78	14.92	362229
2013-03-12	14.90	15.20	14.88	15.12	225055
2013-03-13	15.11	15.53	15.11	15.52	221647
2013-03-14	15.52	15.71	15.40	15.67	224699
2013-03-15	15.70	15.71	15.53	15.64	489604
2013-03-18	15.48	16.15	15.20	16.09	320175
2013-03-19	16.10	16.32	15.65	16.07	354607
2013-03-20	16.12	16.17	15.91	16.10	443951
2013-03-21	16.05	16.05	15.79	15.97	228065
2013-03-22	16.02	16.14	15.91	15.98	353439
2013-03-25	16.06	16.20	15.27	15.68	371671
2013-03-26	15.68	16.00	15.63	15.81	257427
2013-03-27	15.75	16.05	15.67	16.03	294665
2013-03-28	16.04	16.24	16.03	16.05	278858
2013-04-01	16.07	16.25	15.86	16.11	333375
2013-04-02	16.11	16.22	14.61	14.74	618420
2013-04-03	14.81	14.97	13.93	13.96	578176
2013-04-04	14.01	14.61	13.99	14.48	291967
2013-04-05	14.21	14.74	14.09	14.70	328661
2013-04-08	14.71	15.24	14.62	15.19	399412
2013-04-09	15.16	15.25	14.75	14.94	467894
2013-04-10	14.96	15.45	14.84	15.30	426231
2013-04-11	15.30	15.69	15.23	15.54	346772
2013-04-12	15.55	15.70	15.00	15.07	369505
2013-04-15	14.98	15.12	13.78	13.94	470169
2013-04-16	14.13	14.37	14.04	14.31	529967
2013-04-17	14.22	14.40	13.63	13.93	326096
2013-04-18	14.00	14.28	13.88	13.99	489128
2013-04-19	14.02	14.60	13.99	14.28	361271
2013-04-22	14.42	14.44	13.42	14.03	525061
2013-04-23	14.06	14.53	14.01	14.14	378398
2013-04-24	14.21	14.32	13.99	14.25	457632
2013-04-25	14.29	14.44	13.83	13.83	345122
2013-04-26	13.80	14.11	13.78	13.97	237817
2013-04-29	14.11	14.29	13.91	14.10	234627
2013-04-30	14.06	14.34	13.95	14.31	458214
2013-05-01	14.22	14.28	13.95	14.00	474945
2013-05-02	14.12	14.67	14.07	14.54	499492
2013-05-03	14.65	14.96	14.56	14.69	436019
2013-05-06	14.64	14.98	14.60	14.82	345029
2013-05-07	14.84	15.29	14.68	15.25	469222
2013-05-08	15.19	15.25	14.01	14.37	676580
2013-05-09	14.33	14.40	14.04	14.07	453931
2013-05-10	14.08	14.42	14.02	14.40	280072
2013-05-13	14.17	14.54	14.17	14.54	458971
2013-05-14	14.61	14.79	14.35	14.44	577164
2013-05-15	14.36	14.86	14.36	14.53	424935
2013-05-16	14.50	14.73	14.09	14.17	356557
2013-05-17	14.25	14.32	14.03	14.20	420519
2013-05-20	14.09	14.30	14.04	14.18	325314
2013-05-21	14.27	14.38	14.05	14.26	453774
2013-05-22	14.26	14.46	14.00	14.15	368843
2013-05-23	13.99	14.51	13.95	14.51	435232
2013-05-24	14.43	14.51	14.18	14.39	307492
2013-05-28	14.51	14.71	14.21	14.33	325483
2013-05-29	14.19	14.31	13.79	14.08	327940
2013-05-30	14.18	14.29	13.94	13.98	235967
2013-05-31	13.85	14.27	13.83	14.02	261477
2013-06-03	14.16	14.49	14.00	14.45	433408
2013-06-04	14.34	14.56	13.71	14.11	639578
2013-06-05	13.82	13.99	12.83	13.24	982013
2013-06-06	13.10	13.36	12.80	13.19	452557
2013-06-07	13.32	13.74	13.25	13.71	301023
2013-06-10	13.83	13.85	13.64	13.81	330322
2013-06-11	13.66	13.88	13.60	13.75	183468
2013-06-12	13.88	14.05	13.77	13.93	249439
2013-06-13	13.98	14.32	13.85	14.28	202636
2013-06-14	14.15	14.36	14.01	14.20	256891
2013-06-17	14.35	14.45	14.21	14.44	321165
2013-06-18	14.45	14.57	14.28	14.55	178304
2013-06-19	14.59	14.61	14.26	14.28	146090
2013-06-20	14.10	14.10	13.70	13.76	191013
2013-06-21	13.82	13.92	13.20	13.61	422588
2013-06-24	13.50	13.70	13.33	13.50	291332
2013-06-25	13.61	13.80	13.31	13.77	346175
2013-06-26	13.84	13.85	13.55	13.56	288212
2013-06-27	13.69	13.90	13.55	13.87	184452
2013-06-28	13.77	13.80	13.52	13.54	438803
2013-07-01	13.65	14.24	13.62	13.99	271838
2013-07-02	14.00	14.00	13.46	13.57	218344
2013-07-03	13.48	13.89	13.42	13.73	133793
2013-07-05	14.01	14.07	13.81	14.00	221409
2013-07-08	13.99	14.09	13.93	14.01	231871
2013-07-09	14.08	14.30	14.01	14.25	297466
2013-07-10	14.27	14.71	14.18	14.53	286750
2013-07-11	14.76	14.76	14.27	14.65	225091
2013-07-12	14.60	14.88	14.53	14.81	175925
2013-07-15	14.86	15.39	14.75	15.23	208665
2013-07-16	15.26	15.33	14.75	14.77	320236
2013-07-17	14.82	15.27	14.82	15.23	228411
2013-07-18	15.32	15.67	15.26	15.40	271907
2013-07-19	15.38	15.38	15.00	15.09	381505
2013-07-22	15.05	15.63	15.03	15.54	297601
2013-07-23	15.57	15.60	15.24	15.47	153098
2013-07-24	15.62	15.65	15.20	15.23	221439
2013-07-25	15.16	15.36	14.98	15.36	211464
2013-07-26	15.19	15.34	14.89	15.32	225392
2013-07-29	15.25	15.30	14.97	15.02	169443
2013-07-30	15.10	15.10	14.83	14.93	126633
2013-07-31	14.97	15.22	14.78	15.12	266823
2013-08-01	15.24	15.42	15.15	15.29	218273
2013-08-02	15.17	15.45	15.03	15.40	234522
2013-08-05	15.40	15.49	15.13	15.29	204426
2013-08-06	15.25	15.31	15.05	15.28	274142
2013-08-07	15.30	15.60	15.14	15.30	295711
2013-08-08	15.29	15.42	15.19	15.36	178479
2013-08-09	15.28	15.30	15.03	15.22	194979
2013-08-12	15.08	15.48	15.03	15.47	202858
2013-08-13	15.53	15.53	14.60	14.63	363395
2013-08-14	14.60	14.62	14.19	14.32	250176
2013-08-15	14.10	14.24	13.85	13.95	246183
2013-08-16	13.88	14.09	13.42	13.45	358474
2013-08-19	13.36	13.37	12.80	12.86	408113
2013-08-20	12.84	13.01	12.77	13.00	228932
2013-08-21	12.91	13.02	12.60	12.81	216758
2013-08-22	12.81	13.21	12.73	13.03	242421
2013-08-23	13.03	13.71	13.03	13.37	424950
2013-08-26	13.45	13.46	13.07	13.09	212736
2013-08-27	12.88	12.98	12.46	12.55	286492
2013-08-28	12.59	12.67	12.32	12.39	249511
2013-08-29	12.41	13.00	12.30	13.00	390189
2013-08-30	12.99	13.06	12.79	12.89	328439
2013-09-03	13.06	13.24	12.69	12.72	258531
2013-09-04	12.78	12.95	12.66	12.84	347965
2013-09-05	12.84	13.08	12.74	12.97	169477
2013-09-06	13.06	13.11	12.68	12.90	340196
2013-09-09	13.00	13.48	12.92	13.46	253721
2013-09-10	13.61	14.26	13.61	14.24	329874
2013-09-11	14.17	14.30	14.01	14.06	215583
2013-09-12	14.06	14.22	13.92	13.93	181185
2013-09-13	14.00	14.51	13.93	14.51	257061
2013-09-16	14.77	14.98	14.37	14.39	309165
2013-09-17	14.43	14.98	14.41	14.95	234621
2013-09-18	14.99	15.42	14.92	15.25	334951
2013-09-19	15.29	15.40	15.02	15.29	257986
2013-09-20	15.31	15.43	15.23	15.28	371337
2013-09-23	15.27	15.28	14.99	15.01	272740
2013-09-24	15.07	15.45	15.07	15.23	414451
2013-09-25	15.23	15.24	14.94	15.01	293438
2013-09-26	15.01	15.09	14.86	15.01	230775
2013-09-27	14.85	14.96	14.67	14.72	138336
2013-09-30	14.53	14.69	14.45	14.52	252095
2013-10-01	14.53	14.95	14.53	14.86	286686
2013-10-02	14.77	14.88	14.38	14.40	209163
2013-10-03	14.33	14.37	13.97	14.16	241519
2013-10-04	14.13	14.50	14.01	14.32	171517
2013-10-07	14.12	14.16	13.91	14.04	192469
2013-10-08	14.08	14.14	13.71	13.73	269414
2013-10-09	13.78	13.78	13.49	13.57	307171
2013-10-10	13.83	14.17	13.82	13.90	194611
2013-10-11	13.89	14.30	13.89	14.19	211003
2013-10-14	14.12	14.26	13.98	14.22	128046
2013-10-15	14.22	14.52	14.18	14.38	268872
2013-10-16	14.38	14.47	14.23	14.34	212056
2013-10-17	14.31	14.60	14.18	14.48	274035
2013-10-18	14.61	14.79	14.49	14.61	248039
2013-10-21	14.68	14.79	14.50	14.64	243076
2013-10-22	14.78	15.16	14.76	15.00	317085
2013-10-23	14.86	15.00	14.76	14.79	144406
2013-10-24	14.87	15.31	14.64	15.31	450495
2013-10-25	15.36	15.39	15.00	15.18	237723
2013-10-28	15.20	15.29	15.11	15.23	224373
2013-10-29	15.25	15.37	15.09	15.17	400941
2013-10-30	15.22	15.35	14.98	15.25	273671
2013-10-31	15.30	15.30	14.92	15.04	367183
2013-11-01	15.03	15.35	14.88	15.12	340100
2013-11-04	15.11	15.59	15.01	15.49	720114
2013-11-05	15.47	16.34	15.41	16.21	503293
2013-11-06	16.35	16.82	15.79	16.61	475139
2013-11-07	16.02	16.05	15.24	15.36	684639
2013-11-08	15.36	16.11	15.25	15.75	591547
2013-11-11	15.76	15.88	15.48	15.52	278286
2013-11-12	15.50	16.11	15.42	15.83	355229
2013-11-13	15.72	15.86	15.49	15.86	254187
2013-11-14	15.88	16.00	15.64	16.00	173841
2013-11-15	16.00	16.27	15.90	16.23	205269
2013-11-18	16.35	16.39	16.03	16.07	210685
2013-11-19	16.13	16.40	15.98	16.01	176798
2013-11-20	16.12	16.12	15.88	15.99	123689
2013-11-21	16.05	16.39	16.03	16.17	169609
2013-11-22	16.12	16.41	16.05	16.33	191387
2013-11-25	16.44	16.85	16.36	16.80	174785
2013-11-26	16.82	16.82	16.25	16.47	289937
2013-11-27	16.53	17.06	16.50	17.05	226513
2013-11-29	17.10	17.29	16.88	16.90	97555
2013-12-02	16.90	16.95	16.29	16.48	297037
2013-12-03	16.41	16.44	15.80	15.86	482839
2013-12-04	15.83	15.93	15.35	15.46	286719
2013-12-05	15.50	15.62	15.02	15.15	297955
2013-12-06	15.37	15.48	15.06	15.32	247099
2013-12-09	15.41	15.68	15.28	15.40	273807
2013-12-10	15.32	15.40	14.97	14.98	233587
2013-12-11	15.09	15.41	14.68	15.11	426044
2013-12-12	15.11	15.47	15.03	15.26	315771
2013-12-13	15.35	15.38	15.00	15.22	183787
2013-12-16	15.25	15.43	14.87	14.89	447967
2013-12-17	14.92	15.07	14.58	14.59	254971
2013-12-18	14.65	14.88	14.42	14.78	278683
2013-12-19	14.79	14.87	14.45	14.77	255667
2013-12-20	14.85	15.25	14.73	15.19	695763
2013-12-23	15.33	15.33	15.02	15.12	344857
2013-12-24	15.19	15.21	14.90	14.93	161656
2013-12-26	14.99	15.01	14.84	14.89	158125
2013-12-27	14.94	14.94	14.34	14.62	302461
2013-12-30	14.67	14.91	14.63	14.82	282758
2013-12-31	14.83	14.96	14.70	14.83	233147
2014-01-02	14.76	15.06	14.60	14.79	295477
2014-01-03	14.84	15.05	14.79	14.98	323812
2014-01-06	15.00	15.14	14.69	14.70	328844
2014-01-07	14.73	14.86	14.37	14.61	318974
2014-01-08	14.61	14.86	14.46	14.86	400074
2014-01-09	14.41	14.43	13.78	13.92	736357
2014-01-10	13.95	14.39	13.84	14.32	410544
2014-01-13	14.34	14.38	14.02	14.08	549646
2014-01-14	14.11	14.36	14.11	14.21	269497
2014-01-15	14.23	14.47	14.20	14.46	392338
2014-01-16	14.41	14.65	14.39	14.50	254426
2014-01-17	14.50	14.64	14.47	14.51	171751
2014-01-21	14.65	14.74	14.50	14.65	258787
2014-01-22	14.65	15.00	14.62	14.95	254309
2014-01-23	14.84	14.99	14.66	14.85	277600
2014-01-24	14.68	14.83	14.04	14.12	535108
2014-01-27	14.28	14.28	13.74	14.01	271041
2014-01-28	14.02	14.38	14.02	14.17	235194
2014-01-29	14.07	14.27	13.50	13.57	335562
2014-01-30	13.68	13.92	13.39	13.50	422098
2014-01-31	13.24	13.44	13.00	13.01	567309
2014-02-03	12.99	13.12	11.98	12.16	989907
2014-02-04	12.19	12.41	11.82	11.98	804860
2014-02-05	11.93	12.00	11.56	11.77	441566
2014-02-06	11.83	12.30	11.78	12.02	359663
2014-02-07	12.03	12.29	11.88	12.25	409514
2014-02-10	12.28	12.50	12.10	12.25	521216
2014-02-11	12.30	12.33	11.81	12.11	545732
2014-02-12	12.11	12.24	11.96	12.05	379125
2014-02-13	12.00	12.51	11.77	12.50	452754
2014-02-14	12.40	12.66	11.86	12.34	807054
2014-02-18	12.31	12.38	12.02	12.10	903828
2014-02-19	12.03	12.24	11.93	11.93	465041
2014-02-20	11.90	12.18	11.90	11.96	393619
2014-02-21	11.96	12.43	11.95	12.40	457949
2014-02-24	12.41	12.54	12.18	12.42	433692
2014-02-25	12.38	12.55	12.22	12.36	336531
2014-02-26	12.41	12.50	12.16	12.44	293501
2014-02-27	12.41	12.56	12.36	12.50	224342
2014-02-28	12.51	12.75	12.40	12.70	362227
2014-03-03	12.50	12.64	12.25	12.58	446562
2014-03-04	12.72	13.07	12.53	12.71	497667
2014-03-05	12.73	12.87	12.64	12.66	180513
2014-03-06	12.67	12.89	12.67	12.84	253484
2014-03-07	12.95	13.00	12.69	12.86	266524
2014-03-10	12.85	13.07	12.75	13.02	226045
2014-03-11	13.06	13.06	12.66	12.69	298654
2014-03-12	12.62	12.82	12.51	12.64	208629
2014-03-13	12.66	12.80	12.10	12.43	357886
2014-03-14	12.34	12.58	12.28	12.39	193811
2014-03-17	12.35	12.51	12.11	12.37	344276
2014-03-18	12.36	12.78	12.36	12.68	313142
2014-03-19	12.69	12.88	12.64	12.71	246034
2014-03-20	12.65	12.90	12.55	12.83	197684
2014-03-21	12.96	13.16	12.41	12.49	698303
2014-03-24	12.50	13.03	12.45	13.01	405934
2014-03-25	13.05	13.20	13.00	13.10	315964
2014-03-26	13.16	13.18	12.66	12.66	298366
2014-03-27	12.61	12.61	12.03	12.15	370890
2014-03-28	12.13	12.32	12.10	12.28	388400
2014-03-31	12.36	12.76	12.20	12.76	344675
2014-04-01	12.81	13.26	12.72	13.26	463019
2014-04-02	13.33	13.59	13.11	13.59	301630
2014-04-03	13.62	13.83	13.45	13.61	252032
2014-04-04	13.77	13.77	13.20	13.42	341419
2014-04-07	13.41	13.63	13.26	13.55	645196
2014-04-08	13.52	13.57	13.13	13.47	412153
2014-04-09	13.56	13.80	13.37	13.72	340429
2014-04-10	13.68	13.75	13.41	13.43	354476
2014-04-11	13.34	13.45	12.89	12.90	319530
2014-04-14	13.00	13.00	12.47	12.58	254006
2014-04-15	12.61	12.70	12.25	12.41	366717
2014-04-16	12.46	12.61	12.29	12.58	203307
2014-04-17	12.57	12.84	12.42	12.77	274130
2014-04-21	12.77	12.88	12.49	12.50	281850
2014-04-22	12.42	12.46	12.08	12.16	444845
2014-04-23	12.21	12.40	12.15	12.20	324921
2014-04-24	12.25	12.36	11.92	12.33	554552
2014-04-25	12.32	12.38	12.03	12.05	234400
2014-04-28	12.05	12.16	11.15	11.21	591131
2014-04-29	11.26	11.58	11.13	11.52	354319
2014-04-30	11.52	11.70	11.44	11.62	394703
2014-05-01	11.62	12.02	11.49	12.01	407837
2014-05-02	12.01	12.08	11.85	11.89	330610
2014-05-05	11.80	12.04	11.62	12.00	256693
2014-05-06	12.00	12.05	11.84	11.85	231678
2014-05-07	11.84	11.96	11.64	11.93	258482
2014-05-08	11.20	11.90	11.20	11.79	359013
2014-05-09	11.57	11.87	11.52	11.82	383112
2014-05-12	11.75	12.22	11.75	12.16	351580
2014-05-13	12.07	12.15	11.76	11.99	448010
2014-05-14	11.90	11.93	11.30	11.40	443550
2014-05-15	11.39	11.48	11.11	11.36	627695
2014-05-16	11.34	11.46	11.13	11.34	258505
2014-05-19	11.27	11.68	11.27	11.61	188962
2014-05-20	11.54	11.54	11.27	11.42	456989
2014-05-21	11.43	11.55	11.32	11.40	166533
2014-05-22	11.42	11.60	11.41	11.54	117780
2014-05-23	11.56	11.83	11.55	11.77	167002
2014-05-27	11.80	11.98	11.77	11.87	192762
2014-05-28	11.82	11.90	11.58	11.76	235370
2014-05-29	11.75	11.79	11.53	11.64	189494
2014-05-30	11.66	11.70	11.43	11.44	222257
2014-06-02	11.42	11.53	11.20	11.37	461721
2014-06-03	11.35	11.49	11.15	11.38	186504
2014-06-04	11.34	11.53	11.32	11.46	176174
2014-06-05	11.48	12.22	11.46	12.19	391552
2014-06-06	12.19	12.65	12.05	12.55	266322
2014-06-09	12.50	12.79	12.41	12.78	215554
2014-06-10	12.69	12.72	12.43	12.54	205597
2014-06-11	12.42	12.47	12.05	12.14	272716
2014-06-12	12.03	12.03	11.65	11.94	262419
2014-06-13	12.01	12.03	11.80	11.93	243351
2014-06-16	11.85	11.85	11.51	11.60	258710
2014-06-17	11.62	11.84	11.58	11.67	175906
2014-06-18	11.61	11.76	11.53	11.76	159222
2014-06-19	11.81	12.11	11.80	12.06	177851
2014-06-20	12.06	12.30	11.85	12.08	516569
2014-06-23	12.08	12.08	11.80	11.96	254905
2014-06-24	11.88	12.16	11.83	11.83	238300
2014-06-25	11.80	12.01	11.77	11.91	383092
2014-06-26	11.88	12.00	11.77	11.91	139900
2014-06-27	11.84	12.21	11.79	12.18	694305
2014-06-30	12.11	12.24	11.93	12.22	290522
2014-07-01	12.31	12.74	12.26	12.54	406798
2014-07-02	12.51	12.74	12.35	12.66	319548
2014-07-03	12.71	12.71	12.48	12.62	207633
2014-07-07	12.50	12.53	12.27	12.50	475450
2014-07-08	12.50	12.62	12.11	12.51	464432
2014-07-09	12.61	12.65	12.30	12.59	490302
2014-07-10	12.36	12.57	12.28	12.33	259821
2014-07-11	12.29	12.48	12.24	12.46	185027
2014-07-14	12.57	12.63	12.30	12.36	275321
2014-07-15	12.31	12.49	12.20	12.30	164040
2014-07-16	12.36	12.40	12.15	12.16	167444
2014-07-17	12.03	12.14	11.66	11.69	290312
2014-07-18	11.67	11.99	11.66	11.87	237032
2014-07-21	11.74	11.82	11.61	11.63	142927
2014-07-22	11.65	11.86	11.65	11.82	215461
2014-07-23	11.89	12.14	11.66	12.04	191992
2014-07-24	12.13	12.16	11.68	11.70	363641
2014-07-25	11.66	11.90	11.57	11.65	203751
2014-07-28	11.12	11.39	10.55	10.67	813398
2014-07-29	10.68	10.74	10.46	10.70	521882
2014-07-30	10.79	10.96	10.76	10.95	363357
2014-07-31	10.80	11.04	10.67	10.69	571561
2014-08-01	10.70	10.70	10.13	10.21	421010
2014-08-04	10.24	10.30	9.87	9.98	502060
2014-08-05	9.95	10.13	9.77	9.93	371537
2014-08-06	9.75	9.75	9.11	9.12	792947
2014-08-07	9.12	9.26	8.41	8.86	780580
2014-08-08	8.86	9.29	8.78	9.26	389037
2014-08-11	9.26	9.30	9.00	9.24	542773
2014-08-12	9.22	9.29	9.10	9.20	357347
2014-08-13	9.24	9.25	9.01	9.21	574179
2014-08-14	9.17	9.45	9.14	9.44	326204
2014-08-15	9.54	9.70	9.30	9.39	416219
2014-08-18	9.50	9.64	9.42	9.61	343390
2014-08-19	9.61	9.88	9.61	9.84	427194
2014-08-20	9.74	10.04	9.73	9.98	727705
2014-08-21	9.94	10.14	9.81	10.00	592505
2014-08-22	9.95	10.10	9.92	10.05	335858
2014-08-25	10.15	10.15	9.98	10.05	507741
2014-08-26	10.09	10.17	9.92	9.94	618031
2014-08-27	9.99	9.99	9.26	9.30	863024
2014-08-28	9.23	9.35	9.04	9.09	671353
2014-08-29	9.15	9.15	8.83	8.97	434584
2014-09-02	9.00	9.18	8.85	9.17	518754
2014-09-03	9.16	9.18	9.01	9.10	487313
2014-09-04	9.13	9.30	9.07	9.10	390592
2014-09-05	9.04	9.19	8.92	9.06	312162
2014-09-08	9.07	9.25	9.05	9.19	582935
2014-09-09	9.14	9.17	8.94	8.94	406156
2014-09-10	8.97	9.27	8.94	9.23	316917
2014-09-11	9.20	9.36	9.14	9.21	437868
2014-09-12	9.22	9.34	9.15	9.23	311158
2014-09-15	9.19	9.21	8.83	8.85	541414
2014-09-16	8.81	8.87	8.61	8.86	481968
2014-09-17	8.70	8.90	8.70	8.71	358415
2014-09-18	8.71	8.86	8.65	8.85	353463
2014-09-19	8.90	9.08	8.83	9.05	788152
2014-09-22	9.01	9.01	8.79	8.85	372803
2014-09-23	8.79	8.90	8.68	8.71	358360
2014-09-24	8.71	8.82	8.61	8.80	280311
2014-09-25	8.75	8.75	8.34	8.36	431322
2014-09-26	8.33	8.37	8.22	8.36	311283
2014-09-29	8.16	8.27	8.03	8.07	353375
2014-09-30	8.04	8.10	7.77	7.78	546655
2014-10-01	7.74	7.76	7.36	7.39	603971
2014-10-02	7.39	7.69	7.39	7.66	392510
2014-10-03	7.77	8.08	7.69	7.75	659484
2014-10-06	8.23	8.86	8.06	8.35	808336
2014-10-07	8.30	8.41	8.17	8.18	497537
2014-10-08	8.21	8.22	7.80	7.89	518677
2014-10-09	7.88	7.98	7.57	7.57	427614
2014-10-10	7.52	7.72	7.22	7.23	590016
2014-10-13	7.19	7.32	7.01	7.07	579738
2014-10-14	7.17	7.67	7.15	7.50	515084
2014-10-15	7.26	8.35	7.26	8.02	911378
2014-10-16	7.92	8.57	7.80	8.39	688339
2014-10-17	8.52	8.52	7.85	7.88	622582
2014-10-20	7.87	8.25	7.87	8.24	396963
2014-10-21	8.30	8.74	8.27	8.61	390266
2014-10-22	8.61	8.74	8.49	8.52	241860
2014-10-23	8.63	8.84	8.57	8.66	328384
2014-10-24	8.65	8.91	8.63	8.90	246066
2014-10-27	8.91	8.95	8.66	8.87	443419
2014-10-28	8.93	9.56	8.86	9.52	566923
2014-10-29	9.81	10.03	9.27	9.41	565539
2014-10-30	9.50	10.59	9.37	10.44	758265
2014-10-31	10.72	11.52	10.47	11.52	1189555
2014-11-03	11.52	11.78	11.17	11.75	1287328
2014-11-04	11.78	12.45	11.68	12.39	1196794
2014-11-05	12.50	12.54	11.81	12.54	1314452
2014-11-06	12.53	12.94	12.48	12.55	844171
2014-11-07	12.58	12.75	11.79	11.91	1198411
2014-11-10	11.90	12.48	11.90	12.36	822523
2014-11-11	12.34	12.47	12.18	12.33	526599
2014-11-12	12.27	12.31	12.06	12.25	451450
2014-11-13	12.33	12.37	12.09	12.13	247120
2014-11-14	12.10	12.21	11.88	12.13	390701
2014-11-17	12.16	12.30	11.84	11.84	545781
2014-11-18	11.87	12.25	11.86	12.14	467699
2014-11-19	12.29	12.29	11.44	11.49	662543
2014-11-20	11.47	11.97	11.35	11.86	489922
2014-11-21	12.00	12.00	11.56	11.61	356387
2014-11-24	11.72	12.24	11.72	12.22	695147
2014-11-25	12.13	12.43	12.02	12.31	543803
2014-11-26	12.29	12.37	12.20	12.34	321934
2014-11-28	12.53	12.92	12.47	12.50	450240
2014-12-01	12.57	12.62	12.13	12.15	553190
2014-12-02	12.15	12.51	12.15	12.22	337421
2014-12-03	12.18	12.38	12.09	12.37	437663
2014-12-04	12.41	12.54	12.14	12.20	511952
2014-12-05	12.31	12.62	12.25	12.34	369270
2014-12-08	12.26	12.45	12.02	12.04	586624
2014-12-09	11.82	12.00	11.42	11.72	714284
2014-12-10	11.91	12.30	11.65	11.93	593217
2014-12-11	12.09	12.18	11.89	11.95	671682
2014-12-12	12.00	12.27	11.60	11.63	452996
2014-12-15	11.66	11.89	11.38	11.47	380302
2014-12-16	11.57	11.57	10.78	10.81	841008
2014-12-17	10.79	11.41	10.71	11.41	492301
2014-12-18	11.54	11.76	11.42	11.67	558095
2014-12-19	11.70	11.96	11.57	11.89	1145426
2014-12-22	11.97	12.18	11.93	12.15	362632
2014-12-23	12.19	12.19	11.87	11.91	469687
2014-12-24	11.96	12.22	11.94	12.15	215600
2014-12-26	12.27	12.49	12.12	12.29	482867
2014-12-29	12.18	12.56	12.14	12.54	566024
2014-12-30	12.49	12.96	12.41	12.87	506120
2014-12-31	12.97	13.37	12.77	13.28	564308
2015-01-02	13.42	13.43	12.90	13.24	432508
2015-01-05	13.20	13.24	12.72	12.75	645665
2015-01-06	12.81	12.87	12.06	12.15	614955
2015-01-07	12.25	12.47	11.99	12.22	422678
2015-01-08	12.38	12.67	12.19	12.62	828858
2015-01-09	12.64	12.76	12.27	12.29	323964
2015-01-12	12.41	12.59	12.17	12.40	437169
2015-01-13	12.73	13.03	12.35	12.58	423682
2015-01-14	12.29	12.66	12.05	12.24	458414
2015-01-15	12.23	12.35	12.04	12.08	294704
2015-01-16	12.09	12.28	11.91	12.21	293703
2015-01-20	12.30	12.81	12.22	12.79	415216
2015-01-21	12.70	12.95	12.51	12.81	407259
2015-01-22	12.95	13.27	12.73	13.24	432703
2015-01-23	13.30	13.30	12.95	13.21	486075
2015-01-26	13.15	13.82	12.98	13.78	891718
2015-01-27	13.64	13.86	13.45	13.51	347501
2015-01-28	13.65	13.65	13.05	13.11	549552
2015-01-29	13.13	13.67	13.00	13.62	420026
2015-01-30	13.43	13.61	12.52	12.55	602531
2015-02-02	12.52	12.55	11.90	12.30	481401
2015-02-03	12.32	12.61	12.11	12.34	648338
2015-02-04	12.32	12.87	12.28	12.76	305214
2015-02-05	12.79	13.12	12.62	13.05	368335
2015-02-06	13.01	13.38	12.76	13.19	357942
2015-02-09	13.04	13.09	12.42	12.44	463758
2015-02-10	12.59	12.77	12.34	12.73	357405
2015-02-11	12.75	12.96	12.56	12.88	360677
2015-02-12	12.22	12.54	11.59	11.96	916958
2015-02-13	12.53	14.00	12.49	13.84	1555681
2015-02-17	13.81	13.98	13.37	13.51	929883
2015-02-18	13.49	13.76	13.30	13.76	405098
2015-02-19	13.86	14.00	13.67	13.76	424647
2015-02-20	13.77	14.00	13.53	13.95	457972
2015-02-23	13.93	14.87	13.84	14.84	741251
2015-02-24	14.68	15.71	14.58	15.52	1061771
2015-02-25	15.53	15.74	14.98	15.06	817326
2015-02-26	15.00	15.00	14.57	15.00	538619
2015-02-27	14.90	14.98	14.59	14.62	309189
2015-03-02	14.65	15.60	14.63	15.48	691590
2015-03-03	15.39	15.68	15.34	15.56	625458
2015-03-04	15.41	15.54	15.19	15.36	413361
2015-03-05	15.43	15.67	15.09	15.48	836347
2015-03-06	15.39	15.58	14.96	14.99	484790
2015-03-09	15.04	15.23	14.80	15.23	361824
2015-03-10	15.00	15.03	14.45	14.82	374655
2015-03-11	14.89	14.95	14.66	14.83	355232
2015-03-12	14.86	15.46	14.86	15.46	386920
2015-03-13	15.45	15.49	15.12	15.29	473481
2015-03-16	15.47	15.88	15.42	15.86	609588
2015-03-17	15.90	15.97	15.57	15.81	506614
2015-03-18	15.81	15.93	15.46	15.72	455943
2015-03-19	15.70	15.91	15.43	15.71	318442
2015-03-20	15.74	15.77	15.27	15.50	649904
2015-03-23	15.42	16.00	15.38	15.60	433595
2015-03-24	15.54	15.60	15.23	15.41	323990
2015-03-25	15.38	15.41	14.53	14.57	374957
2015-03-26	14.38	14.54	12.20	14.42	389297
2015-03-27	14.46	14.89	14.39	14.77	269459
2015-03-30	14.84	14.98	14.70	14.76	245701
2015-03-31	14.73	14.90	14.37	14.61	411039
2015-04-01	14.60	14.80	14.36	14.53	372662
2015-04-02	14.59	14.75	14.02	14.12	304021
2015-04-06	13.91	14.35	13.80	14.19	394216
2015-04-07	14.23	14.47	14.11	14.22	337190
2015-04-08	14.25	14.62	14.17	14.52	354636
2015-04-09	14.57	14.64	14.12	14.33	228009
2015-04-10	14.40	14.67	14.17	14.41	227480
2015-04-13	14.35	14.85	14.30	14.55	191363
2015-04-14	14.49	14.49	13.70	13.72	532987
2015-04-15	13.86	14.01	13.46	13.58	436947
2015-04-16	13.52	14.00	13.52	13.91	345102
2015-04-17	13.76	14.04	13.73	13.98	412444
2015-04-20	14.12	14.31	13.88	14.30	242144
2015-04-21	14.38	14.38	14.00	14.22	218314
2015-04-22	14.24	14.34	13.99	14.22	177715
2015-04-23	14.16	14.16	13.75	13.81	533920
2015-04-24	13.86	14.14	13.85	14.04	400001
2015-04-27	14.15	14.20	13.75	13.85	497606
2015-04-28	13.84	14.16	13.67	14.14	701548
2015-04-29	14.05	14.08	13.45	13.75	443409
2015-04-30	13.56	13.82	13.53	13.65	447793
2015-05-01	14.16	16.17	14.15	16.12	1987751
2015-05-04	16.07	16.46	15.97	16.01	542881
2015-05-05	15.78	16.09	15.67	15.71	530376
2015-05-06	15.70	15.74	15.11	15.38	532464
2015-05-07	15.43	16.25	15.43	16.05	686627
2015-05-08	16.21	16.39	16.01	16.21	638633
2015-05-11	16.23	17.20	16.20	16.88	750141
2015-05-12	16.77	16.95	16.47	16.50	580657
2015-05-13	16.61	16.84	16.05	16.15	372995
2015-05-14	16.22	16.54	16.12	16.40	273078
2015-05-15	16.39	16.46	16.19	16.40	320102
2015-05-18	16.40	16.68	16.21	16.56	330324
2015-05-19	16.71	17.10	16.58	16.91	625632
2015-05-20	16.91	16.98	15.71	16.08	726763
2015-05-21	16.09	16.42	15.34	15.34	714558
2015-05-22	15.45	15.61	14.81	14.86	565143
2015-05-26	14.97	15.02	14.38	14.62	663368
2015-05-27	14.71	14.94	14.57	14.84	477927
2015-05-28	14.70	14.92	14.65	14.68	542377
2015-05-29	14.70	14.94	14.46	14.80	880078
2015-06-01	15.01	15.20	14.76	15.07	1017442
2015-06-02	14.93	15.08	14.78	14.98	1307900
2015-06-03	15.00	15.11	14.79	14.94	967459
2015-06-04	14.86	15.40	14.46	14.52	747002
2015-06-05	14.54	14.83	14.39	14.83	340783
2015-06-08	14.73	14.73	13.88	14.12	591548
2015-06-09	13.97	14.11	13.45	13.97	564001
2015-06-10	14.00	14.81	14.00	14.45	638641
2015-06-11	14.48	14.67	14.32	14.48	409749
2015-06-12	14.40	14.89	14.33	14.76	373299
2015-06-15	14.69	14.69	14.14	14.35	339100
2015-06-16	14.35	14.41	14.02	14.13	317930
2015-06-17	14.08	14.37	13.94	14.20	315366
2015-06-18	14.20	14.88	14.12	14.77	416295
2015-06-19	14.92	15.63	14.69	15.56	772159
2015-06-22	15.75	16.05	15.69	15.87	489809
2015-06-23	15.91	16.15	15.77	15.86	246700
2015-06-24	15.86	15.97	15.72	15.84	257792
2015-06-25	15.96	16.03	15.68	15.87	331410
2015-06-26	15.79	16.00	15.36	15.52	669188
2015-06-29	15.35	15.47	14.58	14.59	483082
2015-06-30	14.88	15.10	14.65	15.04	540005
2015-07-01	15.26	15.37	14.33	14.68	533102
2015-07-02	14.64	14.97	14.30	14.72	396616
2015-07-06	14.66	14.91	14.27	14.59	344821
2015-07-07	14.64	14.86	14.21	14.82	428240
2015-07-08	14.10	14.72	14.01	14.09	400375
2015-07-09	14.38	14.43	13.80	13.91	465501
2015-07-10	14.09	14.69	13.88	14.32	481262
2015-07-13	14.62	14.87	14.35	14.73	382403
2015-07-14	14.68	14.84	14.44	14.53	333114
2015-07-15	14.49	14.73	14.14	14.40	413358
2015-07-16	14.49	14.63	14.25	14.28	474123
2015-07-17	14.34	14.83	14.28	14.78	418462
2015-07-20	14.87	14.87	14.53	14.73	401414
2015-07-21	14.76	15.12	14.70	15.03	317290
2015-07-22	14.86	15.27	14.79	15.23	317295
2015-07-23	15.46	15.76	14.81	14.93	454201
2015-07-24	14.97	14.97	14.10	14.17	402286
2015-07-27	14.08	14.20	13.66	14.08	417747
2015-07-28	14.16	14.24	13.96	14.08	373465
2015-07-29	14.12	14.54	13.91	14.10	494747
2015-07-30	14.10	14.32	13.61	13.99	536248
2015-07-31	16.33	17.12	16.00	16.56	2374792
2015-08-03	16.53	17.22	16.53	17.10	1504956
2015-08-04	17.33	17.34	16.77	17.10	774213
2015-08-05	17.14	17.49	17.03	17.24	1268529
2015-08-06	17.19	17.50	17.08	17.20	659255
2015-08-07	17.11	17.39	16.94	17.09	482354
2015-08-10	17.26	17.42	17.10	17.29	562994
2015-08-11	17.37	17.77	17.28	17.74	949691
2015-08-12	17.77	17.77	16.90	17.33	565952
2015-08-13	17.37	17.51	17.11	17.24	367035
2015-08-14	17.17	17.46	17.01	17.45	413303
2015-08-17	17.35	17.95	17.22	17.90	518860
2015-08-18	17.83	17.93	17.61	17.81	358041
2015-08-19	17.68	17.85	17.28	17.58	386497
2015-08-20	17.40	17.67	16.88	16.93	415821
2015-08-21	16.59	17.00	16.27	16.48	543054
2015-08-24	15.97	16.62	14.93	15.79	719518
2015-08-25	16.41	16.55	15.51	15.52	519716
2015-08-26	15.88	16.05	15.28	15.70	570614
2015-08-27	15.76	16.16	15.72	16.14	588865
2015-08-28	15.99	16.20	15.72	15.84	350197
2015-08-31	15.78	16.12	15.78	15.90	470622
2015-09-01	15.54	15.90	15.40	15.52	441770
2015-09-02	15.76	16.30	15.63	16.27	392427
2015-09-03	16.42	16.52	16.06	16.09	353153
2015-09-04	16.57	17.73	16.26	16.99	979216
2015-09-08	17.22	17.41	17.06	17.25	521013
2015-09-09	17.31	17.40	17.02	17.06	458996
2015-09-10	17.06	17.32	16.83	16.89	366686
2015-09-11	16.74	17.14	16.69	16.99	601647
2015-09-14	17.09	17.15	16.84	16.86	571214
2015-09-15	16.97	17.28	16.81	17.26	517346
2015-09-16	17.21	17.35	16.96	16.98	341002
2015-09-17	16.90	17.45	16.89	17.27	492611
2015-09-18	17.00	17.40	16.96	17.07	1158585
2015-09-21	17.09	17.43	16.83	16.95	645472
2015-09-22	16.93	17.13	16.29	16.67	505467
2015-09-23	16.76	17.32	16.74	17.21	620554
2015-09-24	17.11	17.11	16.75	17.04	396634
2015-09-25	17.14	17.25	16.73	16.74	470141
2015-09-28	16.75	16.81	15.96	16.24	449818
2015-09-29	16.29	16.35	16.02	16.18	351239
2015-09-30	16.33	16.77	16.25	16.68	660955
2015-10-01	16.64	16.86	16.40	16.81	400748
2015-10-02	16.63	16.70	16.19	16.55	245004
2015-10-05	16.76	17.49	16.58	17.43	473551
2015-10-06	17.66	17.66	16.88	16.90	452865
2015-10-07	17.06	17.06	16.59	16.85	393844
2015-10-08	16.74	17.25	16.63	17.15	295708
2015-10-09	17.15	17.48	17.04	17.29	351015
2015-10-12	17.45	19.52	17.40	19.26	1616719
2015-10-13	18.45	18.48	17.10	17.91	1592909
2015-10-14	18.23	18.61	17.84	18.14	404007
2015-10-15	18.25	19.25	18.09	19.09	647240
2015-10-16	19.04	19.04	18.56	18.92	314593
2015-10-19	18.94	19.55	18.65	19.39	498177
2015-10-20	19.40	19.53	19.04	19.22	402905
2015-10-21	19.27	19.74	19.09	19.27	451620
2015-10-22	19.60	19.92	19.06	19.54	582752
2015-10-23	19.85	19.92	19.36	19.90	633784
2015-10-26	19.90	20.78	19.83	20.67	910152
2015-10-27	20.67	20.88	18.36	19.50	1680671
2015-10-28	19.50	20.34	18.40	18.84	1225725
2015-10-29	18.84	19.23	18.50	18.85	518607
2015-10-30	18.86	19.22	18.73	19.04	727735
2015-11-02	19.15	19.64	19.05	19.50	638917
2015-11-03	19.59	19.71	19.23	19.51	415572
2015-11-04	19.49	19.55	18.96	19.42	424014
2015-11-05	19.48	19.86	19.37	19.77	358218
2015-11-06	19.67	20.38	19.67	20.21	442561
2015-11-09	20.22	20.24	19.42	19.47	552458
2015-11-10	19.24	19.69	19.14	19.63	391349
2015-11-11	19.59	20.08	19.48	19.75	397773
2015-11-12	19.70	19.78	19.10	19.32	495295
2015-11-13	19.20	19.88	19.04	19.65	630642
2015-11-16	19.51	19.63	18.79	19.49	698397
2015-11-17	19.58	20.07	19.31	19.50	639456
2015-11-18	19.55	19.76	19.12	19.74	444645
2015-11-19	19.79	20.03	19.62	19.98	348346
2015-11-20	19.99	20.68	19.91	20.58	909751
2015-11-23	20.52	21.53	20.28	21.26	806553
2015-11-24	21.17	21.26	20.40	20.80	637153
2015-11-25	20.92	21.08	20.73	20.85	381511
2015-11-27	20.89	21.15	20.60	20.89	236685
2015-11-30	20.85	21.20	20.53	20.61	639609
2015-12-01	20.64	21.04	20.59	21.00	1079704
2015-12-02	21.18	21.44	20.98	21.16	530256
2015-12-03	21.31	21.65	20.70	20.72	477615
2015-12-04	20.85	21.27	20.75	21.07	378173
2015-12-07	21.10	21.90	21.10	21.19	453529
2015-12-08	21.09	21.32	20.52	20.83	577825
2015-12-09	20.70	21.20	20.08	20.25	490091
2015-12-10	20.30	20.75	20.19	20.43	327120
2015-12-11	20.14	20.14	19.51	19.61	408778
2015-12-14	19.53	19.80	18.93	19.48	491680
2015-12-15	19.48	19.48	19.48	19.48	100
2015-12-16	19.69	20.18	19.45	20.09	368084
2015-12-17	20.55	20.82	20.16	20.19	658064
2015-12-18	20.33	20.49	19.60	19.64	931405
2015-12-21	19.93	20.24	19.69	19.88	515874
2015-12-22	19.88	20.46	19.67	20.39	439492
2015-12-23	20.62	20.94	20.41	20.90	459278
2015-12-24	21.02	21.34	20.52	20.54	460399
2015-12-28	20.54	20.82	19.87	20.47	360774
2015-12-29	20.44	20.70	20.07	20.45	331736
2015-12-30	20.33	20.39	19.61	19.63	319062
2015-12-31	19.61	19.61	18.93	19.02	610406
2016-01-04	18.67	18.67	17.60	17.93	973734
2016-01-05	17.88	18.02	16.98	17.03	746356
2016-01-06	17.17	18.38	17.00	17.86	952776
2016-01-07	17.25	17.59	16.32	16.36	919297
2016-01-08	16.27	17.10	15.66	15.70	507740
2016-01-11	15.85	16.02	14.93	15.36	795827
2016-01-12	15.45	15.72	15.03	15.45	665578
2016-01-13	15.51	15.67	14.24	14.47	547748
2016-01-14	14.55	15.19	13.85	14.94	587342
2016-01-15	14.49	14.87	14.21	14.54	654047
2016-01-19	14.41	14.66	13.82	14.19	690287
2016-01-20	13.99	14.61	13.23	14.27	740639
2016-01-21	14.27	14.96	14.20	14.71	788294
2016-01-22	14.90	15.24	14.71	14.86	541270
2016-01-25	14.80	14.97	14.30	14.38	320564
2016-01-26	14.34	14.81	14.26	14.81	398354
2016-01-27	14.92	15.15	14.29	14.56	547876
2016-01-28	14.72	14.72	13.87	14.28	568691
2016-01-29	14.24	15.03	14.15	15.02	622366
2016-02-01	15.05	15.76	14.86	15.46	690421
2016-02-02	15.37	15.37	14.03	14.42	1208592
2016-02-03	14.63	14.77	14.11	14.61	539033
2016-02-04	14.45	15.06	14.41	15.04	593429
2016-02-05	16.32	17.20	14.57	14.66	1106887
2016-02-08	14.41	14.61	14.04	14.25	786839
2016-02-09	14.00	14.87	13.94	14.61	561659
2016-02-10	14.85	15.17	14.68	14.78	639758
2016-02-11	14.47	15.15	14.33	14.94	476100
2016-02-12	15.00	15.43	14.73	15.36	460236
2016-02-16	15.26	15.74	14.94	15.73	530724
2016-02-17	15.80	16.37	15.70	15.92	433619
2016-02-18	15.89	16.05	15.21	15.88	578704
2016-02-19	15.82	16.12	15.68	15.78	558373
2016-02-22	15.84	16.32	15.68	16.12	458151
2016-02-23	15.99	16.66	15.99	16.56	553065
2016-02-24	16.56	17.08	16.44	17.02	553350
2016-02-25	17.10	17.43	16.83	17.30	377366
2016-02-26	17.19	17.84	17.01	17.66	771895
2016-02-29	17.70	18.35	17.59	18.05	819419
2016-03-01	18.15	18.91	17.96	18.91	791604
2016-03-02	18.90	19.25	18.76	19.21	500
2016-03-03	19.13	19.74	19.12	19.70	446493
2016-03-04	19.77	19.88	19.25	19.47	577202
2016-03-07	19.28	19.72	19.17	19.67	423740
2016-03-08	19.33	19.33	18.70	19.67	713844
2016-03-09	18.84	19.29	18.77	19.18	418468
2016-03-10	19.34	19.54	18.91	19.18	332422
2016-03-11	19.51	19.83	19.42	19.73	365425
2016-03-14	19.69	19.79	19.33	19.34	342705
2016-03-15	19.29	19.38	18.76	18.99	388445
2016-03-16	18.93	19.40	18.81	19.30	395685
2016-03-17	19.32	19.44	18.96	19.26	505124
2016-03-18	19.18	19.76	19.01	19.33	893597
2016-03-21	19.23	19.74	19.17	19.23	466037
2016-03-22	19.05	19.52	18.63	19.37	388900
2016-03-23	19.34	19.60	18.88	19.03	410081
2016-03-24	18.94	19.15	18.56	19.14	437988
2016-03-28	19.26	19.48	19.11	19.27	217038
2016-03-29	19.14	19.83	19.14	19.27	348026
2016-03-30	19.81	20.40	19.81	20.08	508261
2016-03-31	20.05	20.48	19.97	19.99	248629
2016-04-01	19.69	19.80	19.15	19.78	441143
2016-04-04	19.89	20.36	19.64	19.84	517642
2016-04-05	19.69	19.99	19.55	19.64	273182
2016-04-06	19.71	19.71	19.28	19.48	213999
2016-04-07	19.33	19.41	18.61	18.77	401195
2016-04-08	18.95	19.10	18.46	18.89	357478
2016-04-11	18.90	19.70	18.86	19.14	419106
2016-04-12	19.21	19.49	18.90	19.22	548369
2016-04-13	19.30	20.50	19.24	20.43	604242
2016-04-14	20.55	20.81	20.25	20.33	378859
2016-04-15	20.33	20.74	20.00	20.62	312724
2016-04-18	20.63	20.74	20.45	20.73	332146
2016-04-19	20.79	21.14	20.54	20.65	314538
2016-04-20	20.72	20.92	20.51	20.61	206519
2016-04-21	20.60	20.70	19.79	19.99	428752
2016-04-22	19.80	20.29	19.53	20.13	413701
2016-04-25	20.08	20.34	19.88	20.24	434816
2016-04-26	20.28	20.66	19.93	20.64	481399
2016-04-27	20.57	20.99	20.41	20.58	414238
2016-04-28	20.51	20.60	19.88	20.10	432542
2016-04-29	21.69	24.64	21.15	23.50	2367944
2016-05-02	24.24	24.30	23.46	23.72	994960
2016-05-03	23.73	23.78	23.19	23.51	515540
2016-05-04	23.34	23.34	22.76	23.09	419299
2016-05-05	23.25	23.51	22.90	22.98	384433
2016-05-06	23.13	23.17	22.34	23.14	496395
2016-05-09	23.23	23.55	23.17	23.34	636586
2016-05-10	23.42	23.69	23.23	23.42	640390
2016-05-11	23.44	24.35	23.42	24.12	639205
2016-05-12	24.27	24.37	22.58	22.65	534186
2016-05-13	22.64	23.29	22.54	22.73	450078
2016-05-16	22.79	23.36	22.38	23.29	490241
2016-05-17	23.19	23.98	23.07	23.28	519361
2016-05-18	23.23	23.87	22.83	23.51	476049
2016-05-19	23.24	23.74	22.78	23.25	355843
2016-05-20	23.43	23.73	23.15	23.70	322592
2016-05-23	23.78	24.06	23.60	23.73	428154
2016-05-24	23.88	24.27	23.81	24.22	437932
2016-05-25	24.25	24.64	24.25	24.32	327629
2016-05-26	24.34	24.34	23.31	23.58	570177
2016-05-27	23.64	23.93	23.39	23.73	393382
2016-05-31	23.81	23.88	23.45	23.60	614264
2016-06-01	23.54	24.00	23.19	23.92	471023
2016-06-02	23.99	24.43	23.91	24.32	374371
2016-06-03	24.26	24.26	23.41	23.78	302972
2016-06-06	23.80	23.94	23.33	23.74	312862
2016-06-07	23.72	25.34	23.72	24.97	732555
2016-06-08	24.99	25.14	24.48	25.08	482504
2016-06-09	25.00	25.36	25.00	25.27	431354
2016-06-10	24.99	25.14	24.75	25.04	252410
2016-06-13	24.93	24.93	24.25	24.40	364763
2016-06-14	24.40	24.93	23.65	24.00	450362
2016-06-15	24.12	24.60	23.98	24.18	394931
2016-06-16	24.09	24.33	23.57	24.21	343373
2016-06-17	24.29	24.82	24.09	24.78	650593
2016-06-20	25.08	25.57	25.08	25.30	411330
2016-06-21	25.38	25.60	24.93	25.33	357150
2016-06-22	25.44	25.87	25.27	25.32	244890
2016-06-23	25.77	25.90	25.29	25.64	275594
2016-06-24	24.02	24.97	23.45	24.56	514346
2016-06-27	24.00	24.60	23.40	24.43	887159
2016-06-28	24.87	25.32	24.58	25.28	445998
2016-06-29	25.68	26.15	25.57	25.76	464820
2016-06-30	25.75	26.46	25.64	26.46	786809
2016-07-01	26.57	27.17	26.41	27.15	413832
2016-07-05	27.11	27.13	26.34	26.93	509401
2016-07-06	26.82	27.28	26.47	27.08	618735
2016-07-07	27.01	27.15	26.60	26.71	414647
2016-07-08	26.98	27.45	26.90	27.17	469946
2016-07-11	27.56	27.75	27.25	27.48	458323
2016-07-12	27.88	28.37	27.80	28.20	410321
2016-07-13	28.43	28.64	27.79	27.91	337948
2016-07-14	28.22	28.45	28.02	28.33	300190
2016-07-15	28.40	28.48	27.87	28.19	372727
2016-07-18	28.22	28.50	28.12	28.28	283041
2016-07-19	28.30	28.49	28.06	28.29	341488
2016-07-20	28.28	28.95	28.07	28.42	622158
2016-07-21	28.27	28.63	27.86	28.27	511988
2016-07-22	28.39	29.33	28.37	29.02	364743
2016-07-25	29.02	29.31	28.48	28.58	328850
2016-07-26	28.56	29.42	28.30	29.23	395788
2016-07-27	29.42	29.42	28.89	29.09	254994
2016-07-28	29.11	29.47	28.92	29.11	311382
2016-07-29	29.09	29.71	28.65	28.77	504481
2016-08-01	29.06	29.32	28.29	28.48	726232
2016-08-02	28.40	28.63	27.18	27.27	359358
2016-08-03	27.10	27.39	26.67	26.89	507977
2016-08-04	26.95	27.37	26.83	27.18	325587
2016-08-05	27.46	28.28	27.25	28.10	347400
2016-08-08	28.21	28.63	27.97	27.99	263929
2016-08-09	28.15	28.53	27.63	27.82	189586
2016-08-10	27.81	28.08	27.53	27.76	305642
2016-08-11	28.02	29.03	28.02	28.60	530056
2016-08-12	28.47	28.87	28.26	28.61	416433
2016-08-15	28.60	28.72	28.20	28.24	386732
2016-08-16	28.05	28.12	27.75	27.79	298499
2016-08-17	27.71	28.23	27.70	28.22	282958
2016-08-18	28.34	28.34	27.79	28.18	259855
2016-08-19	27.98	28.18	27.63	27.78	154660
2016-08-22	27.75	27.86	27.43	27.59	254782
2016-08-23	27.80	28.05	27.64	27.92	215240
2016-08-24	27.94	28.01	27.60	27.85	249767
2016-08-25	27.82	28.16	27.70	27.98	297019
2016-08-26	27.99	28.00	27.16	27.30	294116
2016-08-29	27.44	27.77	27.22	27.34	513488
2016-08-30	27.30	28.30	27.30	28.27	511203
2016-08-31	28.34	28.64	27.76	28.23	439825
2016-09-01	28.35	28.71	27.96	28.30	266400
2016-09-02	28.25	28.69	28.25	28.68	192374
2016-09-06	28.68	28.93	28.50	28.77	227576
2016-09-07	28.90	29.78	28.90	29.63	337145
2016-09-08	29.48	29.87	29.28	29.78	215454
2016-09-09	29.58	29.79	28.79	28.81	231954
2016-09-12	28.62	29.70	28.27	29.65	325465
2016-09-13	29.23	29.61	28.05	28.08	402169
2016-09-14	28.12	28.26	27.26	27.34	360237
2016-09-15	27.34	27.51	26.85	27.41	275804
2016-09-16	27.13	27.27	25.44	25.46	596789
2016-09-19	25.46	26.11	25.16	25.51	600738
2016-09-20	25.53	25.79	25.27	25.36	272348
2016-09-21	25.36	25.75	25.04	25.69	502442
2016-09-22	25.92	26.32	25.69	26.22	626676
2016-09-23	26.26	26.75	25.98	26.38	287376
2016-09-26	26.25	26.35	25.97	26.01	355117
2016-09-27	26.03	26.55	26.03	26.44	284323
2016-09-28	26.51	27.28	26.51	27.11	638265
2016-09-29	27.11	27.14	26.52	26.67	256922
2016-09-30	26.81	26.82	26.26	26.41	475335
2016-10-03	26.16	27.72	26.16	27.70	368288
2016-10-04	27.84	28.43	27.74	27.89	332957
2016-10-05	27.89	28.24	27.83	28.06	302776
2016-10-06	27.90	28.52	27.45	28.52	335238
2016-10-07	28.53	28.75	28.22	28.50	424381
2016-10-10	28.55	29.43	28.45	29.00	306752
2016-10-11	29.05	29.20	28.25	28.35	389265
2016-10-12	28.50	28.85	28.15	28.50	181851
2016-10-13	28.40	29.05	27.95	28.90	290610
2016-10-14	28.95	29.13	28.05	28.25	234904
2016-10-17	28.10	28.90	28.05	28.15	163883
2016-10-18	28.60	29.00	28.35	28.65	174579
2016-10-19	28.60	29.60	28.60	29.50	255075
2016-10-20	29.20	30.40	29.20	30.20	402040
2016-10-21	29.95	30.40	29.81	30.10	295062
2016-10-24	30.15	30.50	29.50	29.95	346022
2016-10-25	29.80	30.35	29.50	29.95	293879
2016-10-26	29.60	30.40	29.05	29.25	281830
2016-10-27	29.80	29.80	29.05	29.25	307002
2016-10-28	30.25	30.25	29.30	29.40	380784
2016-10-31	29.65	30.15	29.05	30.15	519945
2016-11-01	30.10	30.15	29.05	29.30	296769
2016-11-02	29.15	29.85	29.15	29.45	350106
2016-11-03	29.55	29.80	28.80	28.90	268965
2016-11-04	28.95	29.95	28.80	29.55	281097
2016-11-07	30.10	30.70	29.65	30.25	441865
2016-11-08	30.10	30.33	29.80	30.20	265211
2016-11-09	29.45	31.75	29.10	31.75	517180
2016-11-10	31.85	33.95	31.85	33.15	667268
2016-11-11	33.35	34.45	32.70	34.05	418623
2016-11-14	34.70	35.70	34.55	34.90	490509
2016-11-15	35.65	36.30	35.05	35.75	622276
2016-11-16	35.95	36.00	35.10	35.15	606117
2016-11-17	35.00	36.30	34.75	36.20	302355
2016-11-18	36.20	36.75	35.80	35.85	478366
2016-11-21	36.20	36.59	35.65	36.35	305149
2016-11-22	36.65	37.27	36.50	36.75	317911
2016-11-23	36.85	37.25	36.39	37.20	209818
2016-11-25	37.30	37.84	37.10	37.20	124197
2016-11-28	37.20	37.50	36.71	37.00	320765
2016-11-29	36.95	38.25	36.83	37.60	383114
2016-11-30	37.75	37.95	36.85	36.85	485220
2016-12-01	36.75	37.80	36.18	36.45	408579
2016-12-02	36.30	37.45	36.20	36.55	275248
2016-12-05	36.65	37.10	35.75	35.85	426649
2016-12-06	35.40	36.43	35.11	36.35	513760
2016-12-07	36.60	37.50	36.25	37.30	315958
2016-12-08	37.10	38.15	36.50	37.60	388385
2016-12-09	37.85	38.95	37.60	38.95	342827
2016-12-12	38.55	38.75	35.65	36.20	608242
2016-12-13	36.10	37.50	36.10	36.30	353034
2016-12-14	36.45	37.50	36.40	36.65	393274
2016-12-15	36.65	39.36	36.50	38.85	679200
2016-12-16	38.95	39.30	37.25	38.95	872753
2016-12-19	37.50	38.06	37.00	37.60	295013
2016-12-20	37.95	39.40	37.65	39.30	278186
2016-12-21	39.35	39.60	38.75	39.00	242098
2016-12-22	38.85	39.15	38.10	38.45	429231
2016-12-23	38.55	39.15	38.46	39.00	146695
2016-12-27	39.20	39.55	39.00	39.05	265948
2016-12-28	39.05	39.10	37.65	37.70	340064
2016-12-29	37.70	38.15	36.76	37.45	325750
2016-12-30	37.55	37.85	36.30	36.45	307291
2017-01-03	36.95	37.41	35.85	36.55	401809
2017-01-04	36.85	37.90	36.30	37.45	381850
2017-01-05	37.20	37.45	36.55	36.60	272193
2017-01-06	36.70	36.90	35.99	36.20	205706
2017-01-09	35.95	36.30	35.50	35.65	311945
2017-01-10	35.80	36.85	35.60	36.55	386422
2017-01-11	36.55	37.00	36.25	36.80	305298
2017-01-12	36.00	36.80	35.90	36.35	270939
2017-01-13	36.50	37.05	36.45	37.00	219187
2017-01-17	36.90	37.50	36.10	36.25	262118
2017-01-18	36.15	36.75	35.95	36.75	222684
2017-01-19	36.90	36.99	35.95	36.30	229295
2017-01-20	36.35	37.15	36.25	36.85	264221
2017-01-23	36.80	37.00	35.80	36.15	261945
2017-01-24	36.25	36.91	36.00	36.55	201453
2017-01-25	36.95	37.23	36.35	36.65	279439
2017-01-26	36.50	37.45	36.20	36.95	266981
2017-01-27	37.00	37.10	36.45	36.60	195484
2017-01-30	36.15	36.18	34.40	35.00	435534
2017-01-31	34.75	35.50	34.50	35.40	385051
2017-02-01	35.65	36.50	35.60	36.20	339182
2017-02-02	35.90	36.95	35.45	36.80	594837
2017-02-03	37.10	37.20	31.06	34.53	1922915
2017-02-06	34.15	34.90	33.45	33.50	604369
2017-02-07	33.50	33.95	32.63	32.75	399441
2017-02-08	32.60	33.55	31.93	33.30	435660
2017-02-09	33.55	36.10	33.55	35.50	603680
2017-02-10	35.80	36.50	35.60	36.25	329009
2017-02-13	36.40	36.63	35.25	35.55	281515
2017-02-14	35.30	35.70	34.83	35.05	242457
2017-02-15	34.95	36.65	34.80	36.30	402519
2017-02-16	36.35	36.50	35.15	35.60	209491
2017-02-17	35.50	35.70	34.95	35.70	252974
2017-02-21	35.80	36.28	35.50	36.10	182184
2017-02-22	35.85	36.25	35.50	36.10	174254
2017-02-23	36.15	36.40	35.20	35.30	283320
2017-02-24	35.00	35.55	34.90	35.45	199516
2017-02-27	35.40	36.00	34.90	35.85	333908
2017-02-28	35.65	35.95	34.85	35.15	517033
2017-03-01	35.60	37.70	35.28	36.85	570118
2017-03-02	36.70	36.85	35.55	35.65	328698
2017-03-03	35.75	36.05	35.25	35.90	190055
2017-03-06	35.45	35.75	34.93	35.65	218515
2017-03-07	35.55	35.70	34.80	34.80	271651
2017-03-08	34.90	35.00	34.15	34.60	233312
2017-03-09	34.50	35.01	34.30	34.90	325534
2017-03-10	35.15	36.05	35.00	35.80	427096
2017-03-13	35.65	36.20	35.05	35.40	284621
2017-03-14	35.30	35.30	34.20	35.05	430172
2017-03-15	35.10	36.85	34.37	36.55	497953
2017-03-16	36.85	36.95	36.03	36.80	320826
2017-03-17	36.40	36.75	36.00	36.00	729337
2017-03-20	36.05	36.50	35.70	35.85	206810
2017-03-21	35.85	35.85	34.70	34.90	407925
2017-03-22	34.80	34.95	34.15	34.85	338920
2017-03-23	34.85	35.35	34.75	35.25	218689
2017-03-24	35.25	35.70	34.90	35.50	410998
2017-03-27	34.65	35.15	34.32	34.90	247128
2017-03-28	34.70	34.95	34.05	34.80	304526
2017-03-29	34.50	34.65	33.70	33.85	231272
2017-03-30	33.80	34.25	33.65	33.85	374657
2017-03-31	33.70	34.85	33.70	34.25	667470
2017-04-03	34.20	34.30	33.25	33.80	290390
2017-04-04	33.70	33.95	32.75	32.95	266706
2017-04-05	33.10	33.25	31.80	31.90	342181
2017-04-06	31.85	32.00	31.50	31.70	273339
2017-04-07	31.50	31.90	30.80	31.15	548778
2017-04-10	31.15	32.15	30.95	31.80	404435
2017-04-11	31.70	32.40	31.20	32.00	383884
2017-04-12	31.95	31.95	30.40	30.40	400678
2017-04-13	31.80	33.40	31.34	33.05	1281706
2017-04-17	33.15	33.18	31.85	32.50	523740
2017-04-18	32.30	33.05	31.88	32.90	378403
2017-04-19	33.20	34.35	33.20	34.00	422321
2017-04-20	34.20	34.95	34.20	34.70	369506
2017-04-21	34.75	34.90	34.25	34.30	448905
2017-04-24	34.95	35.40	34.75	34.90	367454
2017-04-25	35.20	36.10	35.00	35.80	373884
2017-04-26	35.70	36.30	35.43	35.85	409023
2017-04-27	35.85	35.85	34.80	34.85	534435
2017-04-28	37.00	39.85	36.20	37.20	1051377
2017-05-01	37.50	37.60	36.60	37.05	509669
2017-05-02	37.10	37.50	36.88	37.15	327981
2017-05-03	36.95	37.10	36.47	36.95	260216
2017-05-04	37.20	37.35	36.20	36.35	183025
2017-05-05	36.50	36.80	35.85	36.35	247620
2017-05-08	36.25	36.55	35.48	35.70	247512
2017-05-09	35.90	36.35	35.80	35.85	315721
2017-05-10	35.80	36.15	35.50	35.75	274875
2017-05-11	35.45	36.00	34.90	35.70	210914
2017-05-12	35.45	35.45	34.83	34.95	223614
2017-05-15	34.95	35.90	34.95	35.50	195306
2017-05-16	35.45	35.70	35.15	35.70	190345
2017-05-17	35.10	35.15	33.90	33.90	325024
2017-05-18	33.90	34.40	33.45	33.90	359888
2017-05-19	33.95	34.65	33.95	34.45	225487
2017-05-22	34.55	34.70	34.20	34.35	262902
2017-05-23	34.40	35.20	34.35	35.00	284021
2017-05-24	35.15	35.65	34.68	35.05	420397
2017-05-25	35.20	36.50	35.00	36.30	276635
2017-05-26	36.15	36.15	35.30	35.35	233038
2017-05-30	35.35	35.57	34.50	34.60	309741
2017-05-31	34.60	34.95	33.94	34.30	382462
2017-06-01	34.55	35.25	34.26	35.05	253390
2017-06-02	35.30	36.60	35.17	35.98	318870
2017-06-05	36.05	36.26	35.60	35.70	170575
2017-06-06	35.50	36.00	35.10	35.70	158491
2017-06-07	35.85	36.20	35.48	36.05	297359
2017-06-08	36.20	36.90	35.75	36.60	260726
2017-06-09	36.70	37.85	36.65	37.05	290771
2017-06-12	37.00	37.55	36.30	37.50	344634
2017-06-13	37.60	37.60	36.95	37.45	384959
2017-06-14	37.35	37.50	36.70	37.30	257133
2017-06-15	36.70	37.25	36.50	37.05	173201
2017-06-16	36.70	37.05	36.60	36.70	407452
2017-06-19	37.00	37.20	36.60	36.90	175536
2017-06-20	36.80	36.80	35.65	35.80	157775
2017-06-21	35.80	36.55	35.75	36.35	226478
2017-06-22	36.55	36.80	35.75	36.00	108481
2017-06-23	36.00	36.40	35.60	36.20	268576
2017-06-26	36.45	36.88	36.05	36.20	181233
2017-06-27	36.15	36.15	35.45	35.45	270171
2017-06-28	35.60	35.78	34.90	34.95	342372
2017-06-29	34.95	35.20	34.35	34.95	251087
2017-06-30	35.05	35.35	34.30	35.10	303161
2017-07-03	35.20	35.85	35.20	35.45	110796
2017-07-05	35.40	35.85	34.50	35.85	238965
2017-07-06	35.35	35.95	35.05	35.25	212436
2017-07-07	35.65	36.85	35.50	36.80	268431
2017-07-10	36.50	37.28	36.20	36.60	245790
2017-07-11	36.55	36.80	36.10	36.20	207815
2017-07-12	36.50	37.30	36.25	37.00	366195
2017-07-13	36.95	37.11	36.48	36.75	165566
2017-07-14	36.70	37.00	36.45	36.55	159214
2017-07-17	36.70	37.90	36.45	37.90	247020
2017-07-18	37.70	37.80	37.30	37.55	273834
2017-07-19	37.45	38.00	37.25	37.90	141320
2017-07-20	37.85	38.20	37.45	38.15	268913
2017-07-21	38.40	38.40	37.70	37.90	271769
2017-07-24	38.00	38.13	37.60	37.90	265266
2017-07-25	38.20	38.20	37.60	37.70	215175
2017-07-26	37.70	37.75	37.05	37.70	189774
2017-07-27	37.40	37.40	35.55	35.70	419823
2017-07-28	39.65	39.65	37.15	37.60	612492
2017-07-31	37.40	37.60	36.00	36.50	572133
2017-08-01	36.75	37.22	36.15	36.35	220970
2017-08-02	36.35	36.55	35.45	36.05	181861
2017-08-03	36.10	36.60	35.73	35.85	116216
2017-08-04	36.05	36.90	35.95	36.85	198010
2017-08-07	36.95	37.00	36.30	36.60	301012
2017-08-08	36.45	36.65	35.90	36.30	288508
2017-08-09	36.10	37.05	36.00	37.00	372830
2017-08-10	37.75	38.75	37.25	38.25	415165
2017-08-11	38.35	38.40	36.25	36.70	457239
2017-08-14	37.10	37.25	36.50	36.90	265072
2017-08-15	37.00	37.30	36.13	36.25	185724
2017-08-16	36.30	36.70	36.10	36.35	159839
2017-08-17	36.20	36.45	34.15	34.40	433233
2017-08-18	33.90	34.63	33.55	34.50	333970
2017-08-21	34.45	34.75	34.10	34.70	178070
2017-08-22	35.20	35.25	33.60	33.70	319331
2017-08-23	33.35	33.68	32.70	32.70	337629
2017-08-24	32.75	32.95	31.75	32.05	273336
2017-08-25	32.30	34.30	32.25	34.20	397130
2017-08-28	34.50	34.55	34.00	34.10	384543
2017-08-29	33.60	34.55	33.10	34.50	404923
2017-08-30	34.30	34.55	33.80	34.15	313565
2017-08-31	34.35	35.20	34.35	34.70	362209
2017-09-01	34.85	35.55	34.74	35.38	222537
2017-09-05	35.25	35.61	34.91	35.00	296838
2017-09-06	34.45	36.10	33.80	36.00	367823
2017-09-07	35.95	36.35	35.70	36.20	309933
2017-09-08	36.15	36.90	35.95	36.80	280284
2017-09-11	37.00	37.80	36.89	37.50	201831
2017-09-12	37.65	38.73	37.35	38.65	330496
2017-09-13	38.40	39.55	38.10	39.50	454646
2017-09-14	39.30	39.30	37.10	39.00	220622
2017-09-15	38.75	39.80	38.70	39.80	636257
2017-09-18	40.00	40.25	39.30	40.05	438549
2017-09-19	40.25	41.35	40.00	41.00	563653
2017-09-20	40.85	42.70	40.64	42.10	515884
2017-09-21	42.25	42.28	41.15	41.80	344805
2017-09-22	41.85	42.75	41.45	42.35	354191
2017-09-25	41.95	43.25	41.90	42.90	472782
2017-09-26	43.00	43.65	42.81	43.40	433481
2017-09-27	43.65	44.90	43.40	44.40	496404
2017-09-28	44.05	44.65	43.40	43.85	414185
2017-09-29	43.65	44.75	43.58	43.90	612002
2017-10-02	44.10	45.50	44.00	45.20	561658
2017-10-03	45.05	47.60	45.00	46.95	470757
2017-10-04	46.90	47.20	46.35	46.80	695386
2017-10-05	46.80	46.85	46.15	46.45	300346
2017-10-06	46.40	46.60	45.90	46.10	392515
2017-10-09	46.10	46.48	46.00	46.30	243074
2017-10-10	46.20	47.00	45.60	45.75	341137
2017-10-11	45.85	46.05	45.35	46.00	385437
2017-10-12	45.80	46.60	45.55	46.30	521997
2017-10-13	46.65	46.85	46.35	46.65	262148
2017-10-16	46.70	46.70	45.15	45.70	371180
2017-10-17	45.90	47.00	45.90	46.35	367342
2017-10-18	46.75	46.75	45.85	46.15	190657
2017-10-19	45.75	46.20	44.60	45.35	227399
2017-10-20	45.90	46.45	45.80	46.15	246077
2017-10-23	46.00	46.15	44.65	44.75	267357
2017-10-24	44.85	45.50	44.35	45.20	433041
2017-10-25	44.75	44.90	42.85	43.20	538910
2017-10-26	44.90	48.45	44.51	46.05	759499
2017-10-27	46.10	46.70	45.10	45.65	370152
2017-10-30	45.40	46.75	45.15	46.45	406574
2017-10-31	46.85	47.65	46.40	47.10	369787
2017-11-01	47.60	47.70	46.45	47.05	265353
2017-11-02	46.90	47.30	46.50	46.75	246767
2017-11-03	46.70	46.80	45.61	45.75	341198
2017-11-06	46.00	47.50	46.00	47.00	376078
2017-11-07	47.20	47.20	46.20	46.50	273275
2017-11-08	46.50	46.50	45.78	46.20	268619
2017-11-09	45.70	46.40	45.55	45.80	147269
2017-11-10	45.80	46.35	45.75	45.90	346702
2017-11-13	46.00	46.15	45.65	45.95	256145
2017-11-14	45.90	47.75	45.75	47.65	408796
2017-11-15	47.30	48.45	46.94	48.10	356766
2017-11-16	48.35	49.85	48.35	49.60	343899
2017-11-17	49.45	50.40	48.90	50.30	241463
2017-11-20	50.25	51.00	50.00	50.65	270356
2017-11-21	50.85	51.60	50.60	51.40	294645
2017-11-22	51.70	51.85	50.30	50.40	204475
2017-11-24	50.35	50.35	49.45	50.00	174472
2017-11-27	50.05	50.05	49.31	49.65	376301
2017-11-28	49.75	51.00	49.25	50.80	247046
2017-11-29	50.95	51.90	50.95	51.60	244897
2017-11-30	51.80	52.95	51.30	52.05	298152
2017-12-01	51.95	52.55	50.05	50.80	370199
2017-12-04	51.65	52.95	51.10	51.30	208073
2017-12-05	51.30	52.00	50.60	50.95	258683
2017-12-06	50.70	51.50	50.30	51.40	193474
2017-12-07	51.15	52.20	51.08	51.65	267691
2017-12-08	52.00	53.45	51.85	52.50	324915
2017-12-11	52.70	53.90	52.50	53.85	321936
2017-12-12	53.90	54.18	52.85	52.95	327131
2017-12-13	53.00	53.18	52.20	52.50	238402
2017-12-14	52.70	53.05	51.75	52.15	299026
2017-12-15	52.05	53.40	50.50	52.65	709091
2017-12-18	53.20	54.73	53.10	54.55	217417
2017-12-19	54.85	54.85	51.40	51.95	464729
2017-12-20	52.50	52.95	52.15	52.45	176206
2017-12-21	52.90	54.60	52.58	54.45	291222
2017-12-22	54.60	54.60	53.75	53.80	146124
2017-12-26	53.85	54.15	53.55	53.85	99747
2017-12-27	53.70	54.40	53.30	53.55	107086
2017-12-28	53.50	54.05	53.05	53.60	111192
2017-12-29	53.70	54.15	53.05	53.10	169613
2018-01-02	53.10	53.30	52.73	53.00	360992
2018-01-03	53.00	53.05	51.25	51.30	256268
2018-01-04	51.30	51.85	50.93	51.45	315026
2018-01-05	51.55	51.89	50.60	51.10	277073
2018-01-08	50.90	51.30	49.35	49.95	549692
2018-01-09	50.15	50.25	49.05	49.25	405431
2018-01-10	49.30	50.95	49.05	50.75	349290
2018-01-11	50.95	53.60	50.90	53.25	325570
2018-01-12	53.55	55.15	53.50	54.75	341260
2018-01-16	55.25	55.93	54.85	55.20	485453
2018-01-17	55.50	55.55	53.90	54.00	215874
2018-01-18	53.90	54.30	53.64	53.85	282337
2018-01-19	54.15	54.90	53.85	54.20	271558
2018-01-22	54.10	54.55	53.65	54.45	138605
2018-01-23	54.50	55.20	54.00	54.80	305574
2018-01-24	54.75	55.60	54.05	55.25	389962
2018-01-25	55.25	55.45	53.40	54.00	418997
2018-01-26	54.05	55.15	53.70	54.90	402941
2018-01-29	54.90	57.13	54.50	56.75	386666
2018-01-30	56.50	57.35	55.70	55.85	300021
2018-01-31	56.10	57.00	55.70	55.75	241788
2018-02-01	55.70	56.65	55.20	56.55	340482
2018-02-02	58.00	58.00	53.95	54.15	361321
2018-02-05	53.90	54.25	51.80	52.15	345276
2018-02-06	50.50	53.40	50.25	52.85	303166
2018-02-07	52.70	54.20	52.26	54.15	291165
2018-02-08	54.45	54.45	53.25	53.30	281638
2018-02-09	53.65	54.15	51.45	53.50	294514
2018-02-12	53.65	55.75	53.50	55.15	261488
2018-02-13	54.80	56.60	54.65	56.35	221949
2018-02-14	55.80	57.10	55.23	56.70	227662
2018-02-15	57.15	58.15	56.30	57.80	217409
2018-02-16	57.50	58.05	56.55	56.60	154040
2018-02-20	56.00	56.80	55.15	56.10	137053
2018-02-21	55.60	57.45	55.60	56.25	230576
2018-02-22	56.20	57.00	55.95	56.10	170649
2018-02-23	56.30	56.75	55.90	56.35	167070
2018-02-26	56.45	58.08	56.45	57.35	294389
2018-02-27	57.45	58.55	56.05	56.10	202416
2018-02-28	56.25	56.70	54.70	54.80	248976
2018-03-01	54.75	56.05	54.30	55.15	229224
2018-03-02	54.65	54.90	53.50	54.75	247588
2018-03-05	54.25	55.60	54.00	55.45	258702
2018-03-06	55.60	56.45	55.40	56.10	268747
2018-03-07	55.55	56.35	55.55	56.15	230716
2018-03-08	56.15	57.45	56.00	57.05	156502
2018-03-09	57.35	58.20	57.15	57.95	164718
2018-03-12	58.25	58.95	57.75	58.45	165487
2018-03-13	58.55	59.95	58.40	59.40	298031
2018-03-14	59.60	59.92	58.45	58.50	172288
2018-03-15	58.70	58.75	57.60	58.70	133489
2018-03-16	58.70	60.65	58.65	60.30	457526
2018-03-19	60.00	60.20	58.70	59.55	164512
2018-03-20	59.85	60.35	59.50	59.85	180999
2018-03-21	59.55	59.60	57.85	58.90	154354
2018-03-22	58.55	58.75	56.80	56.85	269832
2018-03-23	57.15	57.20	54.70	54.95	301610
2018-03-26	55.70	55.90	53.90	55.60	488549
2018-03-27	55.90	56.15	54.10	54.30	168390
2018-03-28	54.10	54.65	53.55	53.95	166588
2018-03-29	54.00	55.20	53.50	54.40	339459
2018-04-02	54.30	54.38	52.30	52.75	205895
2018-04-03	53.20	55.05	53.20	54.80	230620
2018-04-04	53.75	55.65	53.50	55.45	153003
2018-04-05	56.05	56.25	55.60	56.05	167052
2018-04-06	55.70	56.45	54.15	54.75	243573
2018-04-09	55.15	55.57	54.15	54.15	139638
2018-04-10	54.95	55.00	52.85	53.15	328385
2018-04-11	53.00	53.30	52.40	52.70	255912
2018-04-12	53.20	54.40	52.01	53.85	388789
2018-04-13	54.30	54.90	54.05	54.15	305755
2018-04-16	54.50	55.90	54.30	55.40	198966
2018-04-17	55.95	56.10	55.25	55.85	181211
2018-04-18	56.10	57.90	56.10	57.10	234847
2018-04-19	56.90	56.95	56.00	56.35	97848
2018-04-20	56.05	56.75	56.05	56.35	122458
2018-04-23	56.75	57.15	55.80	56.60	153339
2018-04-24	56.75	56.95	54.75	55.45	237339
2018-04-25	55.65	55.65	54.60	54.95	131215
2018-04-26	54.70	54.70	52.95	53.45	222267
2018-04-27	55.65	58.50	54.00	57.80	429773
2018-04-30	57.85	58.60	56.10	56.90	420173
2018-05-01	56.70	58.45	56.00	58.30	400170
2018-05-02	58.30	58.80	57.85	58.25	387026
2018-05-03	58.10	58.15	56.30	56.40	338539
2018-05-04	56.30	57.15	53.50	56.75	515166
2018-05-07	56.75	56.75	55.15	55.50	236997
2018-05-08	55.50	56.45	55.50	56.25	347090
2018-05-09	56.25	57.15	56.05	56.85	214542
2018-05-10	57.00	57.10	56.20	56.35	301594
2018-05-11	56.35	56.85	56.15	56.35	118044
2018-05-14	56.40	56.70	55.25	55.60	164285
2018-05-15	55.30	56.15	55.15	55.90	145741
2018-05-16	56.00	57.95	55.90	57.60	162049
2018-05-17	57.70	58.55	56.75	57.85	150314
2018-05-18	58.00	58.00	56.51	57.70	152070
2018-05-21	57.95	58.80	57.35	58.50	154639
2018-05-22	58.55	58.95	56.55	56.60	164890
2018-05-23	56.45	56.50	55.20	55.60	144765
2018-05-24	55.75	57.30	55.65	57.25	168069
2018-05-25	57.40	58.67	56.97	58.35	231439
2018-05-29	58.05	58.25	57.10	57.35	198178
2018-05-30	57.70	58.10	57.43	57.85	165803
2018-05-31	57.90	58.65	56.85	57.00	202397
2018-06-01	57.35	57.55	56.90	57.15	166094
2018-06-04	57.25	58.05	57.25	57.70	226620
2018-06-05	57.70	58.00	56.70	57.70	122540
2018-06-06	57.70	57.85	56.96	57.35	123816
2018-06-07	57.35	57.61	55.90	56.05	254889
2018-06-08	55.90	56.00	54.20	55.00	265133
2018-06-11	55.10	56.85	55.10	56.75	171830
2018-06-12	56.70	56.90	55.05	55.95	230395
2018-06-13	55.95	56.20	55.15	55.25	117977
2018-06-14	55.50	56.40	55.40	56.25	104667
2018-06-15	55.90	57.20	55.40	57.20	306464
2018-06-18	56.90	57.15	55.90	56.65	115271
2018-06-19	56.30	56.85	55.71	56.65	134857
2018-06-20	56.75	57.90	56.31	57.55	150866
2018-06-21	57.50	57.50	56.15	56.35	185914
2018-06-22	56.45	56.95	55.05	55.60	372127
2018-06-25	55.25	55.45	53.01	53.85	254693
2018-06-26	53.65	53.80	52.55	52.60	265161
2018-06-27	52.55	54.50	51.70	51.75	177092
2018-06-28	51.60	51.60	50.35	51.00	172631
2018-06-29	51.20	52.60	51.15	51.90	234649
2018-07-02	51.55	53.45	51.31	53.40	231109
2018-07-03	53.05	53.30	51.45	51.65	135985
2018-07-05	51.95	53.10	51.50	53.05	156327
2018-07-06	52.90	53.88	52.70	53.75	178125
2018-07-09	53.90	54.80	53.80	54.75	131677
2018-07-10	54.85	54.95	53.70	54.35	179267
2018-07-11	54.15	54.15	52.85	53.60	121387
2018-07-12	54.25	54.75	53.30	53.80	166174
2018-07-13	53.80	55.45	53.56	54.90	124003
2018-07-16	54.90	55.00	53.85	54.05	159145
2018-07-17	54.00	55.45	54.00	54.55	105450
2018-07-18	55.00	56.15	54.95	55.75	126055
2018-07-19	55.55	56.15	54.90	56.10	146298
2018-07-20	55.90	56.40	55.20	55.50	92611
2018-07-23	55.25	55.75	54.75	55.65	136269
2018-07-24	55.70	56.15	54.45	54.95	379424
2018-07-25	54.95	56.05	54.85	55.90	108124
2018-07-26	55.90	57.85	55.85	57.55	191532
2018-07-27	59.35	62.45	58.50	60.60	568501
2018-07-30	60.50	61.00	59.55	59.70	169219
2018-07-31	60.00	60.15	59.53	59.90	402267
2018-08-01	59.80	60.25	58.85	59.80	224645
2018-08-02	59.45	59.70	59.15	59.45	211879
2018-08-03	59.55	59.95	59.00	59.30	186314
2018-08-06	59.35	59.75	59.25	59.55	167147
2018-08-07	59.75	60.95	59.30	60.60	214625
2018-08-08	60.65	61.55	60.50	60.65	133250
2018-08-09	60.55	60.85	60.00	60.20	114345
2018-08-10	59.95	60.15	59.08	59.25	124049
2018-08-13	59.20	59.90	58.50	59.00	127085
2018-08-14	59.25	60.85	59.20	60.60	102572
2018-08-15	60.50	61.15	60.25	60.65	119425
2018-08-16	61.00	62.35	60.70	61.50	216105
2018-08-17	61.35	61.65	60.45	61.10	95534
2018-08-20	61.60	62.00	59.80	61.85	350989
2018-08-21	62.30	65.33	61.75	64.25	447807
2018-08-22	64.15	64.40	63.10	63.35	237630
2018-08-23	63.30	63.70	62.45	62.70	124458
2018-08-24	62.65	64.10	62.30	64.00	99183
2018-08-27	64.15	64.70	63.40	63.45	147598
2018-08-28	63.50	64.70	63.50	64.55	89547
2018-08-29	64.80	65.80	64.50	64.80	183819
2018-08-30	64.80	64.85	64.05	64.45	106019
2018-08-31	64.40	65.45	64.10	65.30	126886
2018-09-04	65.40	65.80	64.95	65.15	115198
2018-09-05	65.10	65.30	62.20	62.50	289610
2018-09-06	62.30	62.85	61.15	61.25	285043
2018-09-07	61.05	62.05	60.60	60.95	185317
2018-09-10	61.00	62.50	60.75	61.95	188475
2018-09-11	61.90	62.50	61.30	62.00	123644
2018-09-12	61.95	62.20	60.00	60.05	220235
2018-09-13	60.20	61.70	60.20	61.50	130442
2018-09-14	60.95	62.35	60.40	61.15	160954
2018-09-17	60.45	61.30	60.25	60.40	290288
2018-09-18	60.50	60.80	59.50	59.85	168398
2018-09-19	59.75	60.50	59.20	59.40	242008
2018-09-20	59.75	60.15	58.85	59.40	125926
2018-09-21	59.30	59.65	58.80	58.85	643456
2018-09-24	58.85	58.85	56.75	57.75	332190
2018-09-25	57.85	57.85	56.70	57.10	332759
2018-09-26	57.10	59.55	57.05	58.40	379651
2018-09-27	58.60	60.05	58.60	59.15	200380
2018-09-28	59.00	60.20	58.50	58.90	479684
2018-10-01	59.08	59.08	55.53	56.32	334433
2018-10-02	56.22	56.26	54.70	54.97	265999
2018-10-03	55.06	56.27	54.80	55.29	238910
2018-10-04	54.79	55.47	54.53	54.89	549531
2018-10-05	55.13	55.15	53.09	53.12	237388
2018-10-08	53.05	53.41	52.18	52.87	155860
2018-10-09	52.86	53.26	52.30	52.68	267538
2018-10-10	52.59	52.79	50.83	50.86	385069
2018-10-11	50.90	52.01	50.04	50.15	304533
2018-10-12	51.48	51.59	49.80	50.48	213556
2018-10-15	50.39	51.14	50.25	50.64	160756
2018-10-16	51.05	52.11	50.34	51.98	234531
2018-10-17	52.35	52.91	51.39	52.58	293986
2018-10-18	52.39	53.08	50.28	50.34	171820
2018-10-19	50.34	51.01	49.86	50.98	217048
2018-10-22	51.12	51.83	50.52	51.04	173633
2018-10-23	50.28	50.52	49.12	50.44	305745
2018-10-24	50.37	50.77	46.99	47.06	415242
2018-10-25	47.16	49.48	47.16	49.18	260170
2018-10-26	48.40	50.06	47.24	50.00	438138
2018-10-29	51.60	52.28	50.00	50.66	443651
2018-10-30	50.51	51.65	50.08	51.26	220066
2018-10-31	57.74	61.74	55.00	57.29	1143945
2018-11-01	57.68	57.74	54.13	56.37	427740
2018-11-02	56.47	58.25	55.68	55.86	324846
2018-11-05	56.16	56.77	55.82	56.23	349059
2018-11-06	56.00	58.08	56.00	57.93	359120
2018-11-07	58.00	58.80	57.61	57.72	417036
2018-11-08	57.57	58.27	57.57	57.97	343368
2018-11-09	57.76	58.14	56.03	56.60	182551
2018-11-12	56.48	56.52	54.84	54.95	160497
2018-11-13	55.18	56.38	54.88	54.92	157490
2018-11-14	55.43	55.46	53.31	54.19	240877
2018-11-15	53.94	54.76	52.77	54.63	191209
2018-11-16	54.14	55.44	53.43	54.74	278595
2018-11-19	54.55	55.30	53.04	53.90	193654
2018-11-20	53.13	53.82	52.39	52.44	226613
2018-11-21	52.84	54.29	52.84	53.31	104757
2018-11-23	53.21	55.08	52.81	54.74	51002
2018-11-26	55.60	55.62	54.06	54.49	209443
2018-11-27	54.30	55.30	54.18	54.50	145019
2018-11-28	54.70	56.14	53.94	56.01	222340
2018-11-29	55.82	56.29	54.82	55.51	245225
2018-11-30	55.26	57.93	55.26	57.68	334931
2018-12-03	58.39	58.39	56.12	57.55	346017
2018-12-04	57.07	58.16	53.70	53.81	358008
2018-12-06	52.85	53.28	51.44	52.84	252280
2018-12-07	52.85	53.27	49.09	49.79	270371
2018-12-10	49.69	50.02	47.46	48.51	352970
2018-12-11	49.36	50.20	48.14	48.52	170786
2018-12-12	49.36	50.07	49.20	49.56	154551
2018-12-13	49.66	49.90	45.63	45.65	294101
2018-12-14	45.11	46.72	44.58	45.13	290944
2018-12-17	45.04	46.60	44.36	44.92	413991
2018-12-18	45.72	47.49	45.37	46.03	267487
2018-12-19	45.40	46.28	43.19	43.39	325551
2018-12-20	43.38	44.00	42.55	43.63	425310
2018-12-21	43.86	45.08	42.38	43.30	854437
2018-12-24	43.00	43.73	42.60	42.88	170830
2018-12-26	43.29	44.92	42.67	44.73	232738
2018-12-27	44.68	44.81	42.90	44.80	212078
2018-12-28	44.93	46.18	44.46	44.75	195892
2018-12-31	44.89	45.51	44.13	44.47	245545
2019-01-02	43.26	45.50	43.26	45.42	344358
2019-01-03	44.87	44.87	42.72	43.39	157538
2019-01-04	44.08	45.85	44.05	44.95	210336
2019-01-07	44.93	45.56	44.56	45.25	183788
2019-01-08	45.64	46.89	45.21	46.84	335319
2019-01-09	46.84	48.44	46.51	48.21	286614
2019-01-10	47.39	49.39	45.83	49.34	263802
2019-01-11	48.92	48.98	47.78	48.04	373199
2019-01-14	47.59	47.72	46.64	47.42	166123
2019-01-15	47.64	48.14	46.46	46.84	146120
2019-01-16	47.20	48.29	47.20	47.68	312179
2019-01-17	47.53	48.66	47.33	48.49	230525
2019-01-18	48.78	50.03	48.00	49.59	347755
2019-01-22	49.45	50.20	48.10	48.48	244842
2019-01-23	48.77	49.52	47.62	47.70	143226
2019-01-24	47.99	48.69	47.62	48.23	153001
2019-01-25	48.67	49.26	48.05	48.57	143745
2019-01-28	48.29	50.21	48.18	49.85	279896
2019-01-29	50.05	50.51	49.64	49.82	159724
2019-01-30	49.93	51.27	49.20	50.97	188212
2019-01-31	50.63	51.29	49.74	50.95	295212
2019-02-01	52.80	54.80	51.74	51.82	500460
2019-02-04	52.40	52.70	51.55	52.35	210618
2019-02-05	52.35	52.88	51.79	52.58	382234
2019-02-06	53.03	53.63	52.66	52.73	177581
2019-02-07	52.96	54.89	52.96	54.60	290275
2019-02-08	54.42	54.93	53.02	53.78	215424
2019-02-11	53.83	54.77	53.83	54.31	207696
2019-02-12	54.55	55.65	54.25	54.72	212211
2019-02-13	54.72	55.54	54.72	54.97	206033
2019-02-14	54.47	56.42	54.45	56.15	297374
2019-02-15	56.27	56.70	55.30	55.68	235117
2019-02-19	55.14	56.92	55.01	56.26	209659
2019-02-20	55.96	56.78	55.55	55.85	263471
2019-02-21	55.84	56.13	55.05	55.31	184714
2019-02-22	55.45	56.17	55.30	55.78	281582
2019-02-25	56.13	56.50	55.66	56.04	189651
2019-02-26	55.83	56.23	55.17	55.18	235373
2019-02-27	55.06	55.45	53.53	54.17	160892
2019-02-28	54.12	54.39	53.05	54.04	380763
2019-03-01	54.20	54.36	52.60	52.89	271769
2019-03-04	52.91	53.17	51.76	52.74	364653
2019-03-05	52.97	53.38	51.92	51.94	296617
2019-03-06	51.95	52.29	50.69	50.77	406994
2019-03-07	50.65	50.65	49.41	49.77	355380
2019-03-08	49.38	50.39	49.35	50.01	323219
2019-03-11	50.01	50.70	49.44	50.55	414769
2019-03-12	50.52	50.55	49.71	50.05	293273
2019-03-13	50.28	51.44	50.27	51.09	620400
2019-03-14	50.94	51.84	50.94	51.48	192417
2019-03-15	51.55	52.43	51.25	51.58	1116630
2019-03-18	51.59	52.15	51.28	51.73	282721
2019-03-19	51.84	52.81	51.68	51.79	181470
2019-03-20	51.79	52.41	50.83	51.74	232459
2019-03-21	51.49	53.25	51.49	53.01	299881
2019-03-22	52.54	52.54	51.42	51.60	238872
2019-03-25	51.65	52.44	51.15	51.69	211098
2019-03-26	51.91	52.98	51.64	51.91	236187
2019-03-27	52.02	53.99	52.01	53.58	225972
2019-03-28	53.82	54.30	52.53	53.40	151360
2019-03-29	53.73	54.69	53.61	54.29	320161
2019-04-01	54.50	55.55	54.06	55.18	201980
2019-04-02	55.60	55.87	54.85	55.72	177093
2019-04-03	56.00	56.96	55.87	56.29	151338
2019-04-04	56.31	57.22	55.85	57.10	140313
2019-04-05	57.23	58.41	57.23	58.09	165044
2019-04-08	57.82	58.21	57.41	57.82	183902
2019-04-09	57.60	57.88	56.72	57.17	232620
2019-04-10	57.23	59.10	55.81	58.53	283985
2019-04-11	58.67	59.70	58.39	58.76	137542
2019-04-12	58.83	59.02	58.07	58.70	300507
2019-04-15	58.93	59.56	58.10	58.22	115921
2019-04-16	58.69	59.50	58.47	59.23	123621
2019-04-17	59.71	60.00	58.99	59.64	218994
2019-04-18	59.50	59.83	58.56	59.25	387025
2019-04-22	58.85	59.24	58.53	58.80	174404
2019-04-23	58.77	59.99	58.62	59.88	171797
2019-04-24	59.97	60.50	59.40	59.72	227610
2019-04-25	59.59	59.66	57.85	58.44	281246
2019-04-26	59.97	60.64	56.05	60.37	439687
2019-04-29	60.63	61.78	59.87	61.62	241970
2019-04-30	61.74	62.16	60.84	61.59	440421
2019-05-01	61.81	61.83	60.11	60.13	362229
2019-05-02	60.05	61.19	58.01	60.15	114236
2019-05-03	60.42	61.87	60.42	61.78	212493
2019-05-06	60.67	61.79	60.02	61.55	188100
2019-05-07	60.81	60.97	59.71	60.53	214439
2019-05-08	60.28	60.80	59.60	59.78	142381
2019-05-09	59.18	60.37	58.75	60.22	125306
2019-05-10	59.93	60.81	58.68	60.67	122289
2019-05-13	59.48	59.48	58.23	58.57	196013
2019-05-14	58.63	59.23	58.16	58.99	125112
2019-05-15	58.34	59.46	58.00	59.09	145732
2019-05-16	59.21	60.08	58.97	59.66	196559
2019-05-17	59.13	60.43	59.07	59.57	160387
2019-05-20	58.97	59.62	58.35	59.08	94492
2019-05-21	59.31	60.64	59.00	60.40	115084
2019-05-22	60.06	60.15	59.37	59.45	139353
2019-05-23	58.79	59.68	58.07	59.23	190790
2019-05-24	59.53	60.19	59.45	59.95	104489
2019-05-28	60.08	60.72	59.63	59.81	187444
2019-05-29	59.69	59.74	58.87	59.25	286360
2019-05-30	59.44	59.79	58.83	59.22	285445
2019-05-31	58.54	59.31	58.40	58.72	438385
2019-06-03	58.51	59.67	57.84	58.08	235158
2019-06-04	58.85	61.28	58.85	61.23	212194
2019-06-05	61.48	61.80	60.46	60.59	219231
2019-06-06	60.38	61.11	58.70	59.68	255438
2019-06-07	59.96	61.39	59.85	60.36	282631
2019-06-10	60.58	61.48	60.42	60.54	174955
2019-06-11	61.00	61.13	59.29	59.53	199420
2019-06-12	59.55	59.86	58.88	59.24	246611
2019-06-13	59.50	61.00	59.16	60.81	178513
2019-06-14	60.63	61.10	59.75	59.99	152301
2019-06-17	59.94	59.94	58.38	59.48	252498
2019-06-18	59.86	60.85	59.32	60.11	156754
2019-06-19	60.12	60.26	59.50	59.63	141275
2019-06-20	60.13	60.17	58.71	59.44	224343
2019-06-21	59.08	59.92	57.84	57.95	354008
2019-06-24	57.89	57.89	56.19	56.70	292796
2019-06-25	56.67	57.36	56.00	56.07	193627
2019-06-26	56.28	57.17	56.02	56.94	201973
2019-06-27	56.47	58.25	56.21	58.06	273779
2019-06-28	57.96	60.98	57.69	60.67	516344
2019-07-01	61.05	61.21	59.92	60.98	349589
2019-07-02	61.17	61.78	60.47	61.22	300873
2019-07-03	61.50	62.00	61.01	61.98	75379
2019-07-05	61.47	62.50	60.50	62.31	150453
2019-07-08	62.03	62.56	61.81	62.39	184318
2019-07-09	62.08	62.31	61.75	62.09	140222
2019-07-10	62.59	63.40	61.24	61.29	221525
2019-07-11	61.44	61.69	59.66	60.40	303270
2019-07-12	60.62	61.24	60.00	60.74	296894
2019-07-15	60.79	60.92	59.61	59.83	201003
2019-07-16	60.11	61.78	60.11	61.42	131696
2019-07-17	61.23	61.50	60.27	60.28	104439
2019-07-18	60.13	60.83	59.76	60.71	127967
2019-07-19	60.52	61.32	59.57	59.57	195081
2019-07-22	59.58	60.76	59.58	60.47	111964
2019-07-23	60.56	61.56	60.56	61.22	184513
2019-07-24	60.86	62.89	60.76	62.68	124427
2019-07-25	61.80	62.67	60.82	61.10	239006
2019-07-26	61.42	61.89	60.97	61.74	150871
2019-07-29	61.52	62.02	61.22	61.83	126891
2019-07-30	61.36	62.47	61.17	62.36	168712
2019-07-31	62.45	62.95	60.63	60.71	292132
2019-08-01	63.33	63.33	60.10	60.75	242431
2019-08-02	60.33	61.38	58.84	59.42	116892
2019-08-05	58.24	58.24	55.04	56.05	191544
2019-08-06	56.45	57.26	55.67	57.17	190264
2019-08-07	56.28	57.93	56.28	57.75	174608
2019-08-08	58.04	58.59	57.21	57.80	157100
2019-08-09	57.56	58.39	56.46	56.83	320303
2019-08-12	56.39	56.58	55.27	55.60	227197
2019-08-13	55.20	56.87	55.13	55.83	156526
2019-08-14	55.00	55.42	53.74	54.23	145839
2019-08-15	54.19	54.70	53.50	53.72	176280
2019-08-16	54.25	55.73	54.03	55.63	121168
2019-08-19	56.44	57.13	55.96	57.00	165943
2019-08-20	56.64	56.64	54.22	55.93	195419
2019-08-21	56.68	57.22	56.10	56.90	116816
2019-08-22	57.22	57.64	56.04	56.31	114039
2019-08-23	56.06	56.59	54.04	54.25	172002
2019-08-26	55.21	55.48	54.33	54.90	180902
2019-08-27	55.42	55.88	53.64	53.80	186385
2019-08-28	53.79	55.95	53.74	55.19	268444
2019-08-29	56.05	57.34	55.87	57.12	113907
2019-08-30	57.47	58.09	57.07	57.26	224758
2019-09-03	56.86	57.35	55.58	56.22	247060
2019-09-04	56.85	57.45	56.17	56.20	207457
2019-09-05	57.12	58.97	57.05	57.11	263328
2019-09-06	57.60	57.63	56.79	56.97	119277
2019-09-09	57.09	58.24	56.95	58.17	206586
2019-09-10	58.08	59.49	57.42	59.39	196999
2019-09-11	59.51	61.29	59.06	60.89	190943
2019-09-12	60.90	61.00	59.40	60.28	259290
2019-09-13	60.94	62.43	60.48	62.22	190393
2019-09-16	60.80	61.51	59.27	59.51	321239
2019-09-17	59.13	59.70	58.16	59.24	185267
2019-09-18	59.31	59.69	58.11	59.56	275214
2019-09-19	59.64	60.44	58.49	59.23	193334
2019-09-20	59.78	59.84	58.27	58.64	604108
2019-09-23	58.27	58.50	56.88	57.86	238740
2019-09-24	58.17	58.64	57.39	57.71	175514
2019-09-25	57.71	59.16	57.71	58.90	153002
2019-09-26	58.68	58.87	58.11	58.61	110561
2019-09-27	58.68	59.19	56.89	57.13	157530
2019-09-30	57.56	58.09	57.13	57.40	331753
2019-10-01	57.60	58.76	56.13	56.45	194884
2019-10-02	55.76	56.94	54.29	55.88	247009
2019-10-03	55.51	56.06	54.31	55.08	131449
2019-10-04	55.10	56.10	55.02	55.61	117924
2019-10-07	55.35	56.09	54.97	55.62	128209
2019-10-08	55.02	55.57	54.61	54.76	131374
2019-10-09	55.28	55.77	54.86	54.87	175991
2019-10-10	54.80	55.52	54.51	55.24	149087
2019-10-11	56.09	57.08	55.57	55.68	193960
2019-10-14	55.43	56.54	55.36	55.94	249237
2019-10-15	56.26	57.44	55.93	56.76	271380
2019-10-16	56.76	57.06	56.24	56.55	189027
2019-10-17	56.68	56.89	55.99	56.59	184183
2019-10-18	56.38	56.94	56.02	56.75	172735
2019-10-21	57.30	58.47	57.16	58.00	215416
2019-10-22	57.88	59.02	57.18	58.67	202506
2019-10-23	58.53	59.04	58.24	58.65	116560
2019-10-24	59.09	59.47	57.62	57.74	122965
2019-10-25	57.56	59.36	57.55	59.03	108175
2019-10-28	59.17	60.00	59.04	59.34	173066
2019-10-29	59.02	59.93	58.91	59.06	160726
2019-10-30	58.66	59.33	58.17	59.21	157186
2019-10-31	60.00	60.68	58.29	59.55	339909
2019-11-01	59.90	60.13	58.92	59.44	200251
2019-11-04	60.07	61.49	60.00	61.46	235107
2019-11-05	61.77	63.69	61.39	62.84	272827
2019-11-06	62.58	63.33	62.13	62.52	270108
2019-11-07	62.80	63.20	61.94	63.19	250179
2019-11-08	63.11	63.25	62.49	63.15	167303
2019-11-11	62.56	63.09	62.18	62.57	134375
2019-11-12	62.58	62.94	62.16	62.85	177395
2019-11-13	62.50	63.25	62.14	63.05	204552
2019-11-14	63.08	63.20	62.00	62.44	152993
2019-11-15	62.86	63.05	61.99	62.44	221029
2019-11-18	62.38	62.50	61.71	61.99	113054
2019-11-19	62.25	62.70	61.79	62.20	158425
2019-11-20	61.99	62.46	61.32	61.81	263148
2019-11-21	61.96	61.96	60.90	61.07	168800
2019-11-22	61.37	61.76	60.95	61.69	159337
2019-11-25	61.81	64.00	61.51	63.84	270950
2019-11-26	63.63	64.57	63.28	64.31	294642
2019-11-27	64.44	64.60	63.69	63.93	107418
2019-11-29	63.65	64.23	62.35	62.64	93947
2019-12-02	62.95	63.13	61.82	62.23	200560
2019-12-03	61.61	62.28	60.67	61.29	218337
2019-12-04	61.38	62.43	61.38	62.05	211820
2019-12-05	62.16	62.28	61.51	61.85	221290
2019-12-06	62.69	63.65	62.69	63.29	184205
2019-12-09	62.97	63.42	62.75	63.03	262868
2019-12-10	63.14	63.59	62.28	62.97	233619
2019-12-11	62.97	63.52	62.35	62.68	169474
2019-12-12	62.85	64.04	62.85	63.54	229713
2019-12-13	63.44	64.13	62.35	62.58	396747
2019-12-16	63.29	64.00	62.89	63.06	172251
2019-12-17	62.89	64.67	62.76	64.43	230839
2019-12-18	64.58	65.25	63.66	64.96	457209
2019-12-19	65.00	65.23	64.33	65.15	553143
2019-12-20	65.60	66.04	64.56	64.76	1016698
2019-12-23	65.08	65.98	64.77	65.32	265826
2019-12-24	65.44	65.44	64.64	65.15	70376
2019-12-26	65.24	65.38	64.80	65.22	141845
2019-12-27	65.42	65.42	64.71	64.88	157654
2019-12-30	64.94	65.09	64.12	64.54	157420
2019-12-31	64.21	65.12	64.16	64.63	266403
2020-01-02	65.15	65.15	64.29	65.04	349551
2020-01-03	64.18	64.25	62.06	64.02	246938
2020-01-06	63.13	64.26	63.13	64.10	189453
2020-01-07	63.96	64.21	63.48	63.72	300219
2020-01-08	63.90	65.09	63.79	64.21	164543
2020-01-09	64.46	65.18	64.17	64.68	183813
2020-01-10	64.84	64.84	63.74	64.11	161456
2020-01-13	63.92	64.40	63.92	64.09	395153
2020-01-14	64.35	65.29	63.74	64.04	332411
2020-01-15	63.83	64.91	63.70	64.79	337841
2020-01-16	65.32	66.05	65.23	65.74	188368
2020-01-17	66.11	66.52	65.66	66.20	241599
2020-01-21	65.62	65.81	63.99	64.85	248421
2020-01-22	65.07	65.57	64.13	64.14	171323
2020-01-23	63.84	65.19	63.04	65.08	225671
2020-01-24	64.91	64.97	62.77	63.54	180545
2020-01-27	62.22	62.48	61.27	61.80	164738
2020-01-28	62.23	62.72	61.94	62.28	328611
2020-01-29	62.28	62.55	60.90	60.90	142207
2020-01-30	60.12	61.54	59.64	61.53	273960
2020-01-31	60.78	60.78	54.70	55.17	715831
2020-02-03	55.50	56.13	54.80	55.35	610533
2020-02-04	56.61	58.15	55.91	57.77	572606
2020-02-05	58.95	60.23	57.77	59.72	653935
2020-02-06	60.17	60.17	56.68	57.07	353833
2020-02-07	56.75	57.61	56.53	57.10	329793
2020-02-10	56.89	57.23	56.29	56.56	243488
2020-02-11	56.75	58.01	56.75	57.39	228924
2020-02-12	57.81	58.10	57.49	57.76	336449
2020-02-13	57.29	59.02	57.29	58.92	295555
2020-02-14	58.47	59.16	57.45	57.72	253437
2020-02-18	57.58	57.96	56.51	57.41	190097
2020-02-19	57.39	57.39	56.08	56.80	327785
2020-02-20	56.52	57.19	56.20	56.59	385150
2020-02-21	56.05	56.39	55.12	55.48	284312
2020-02-24	53.00	55.30	50.88	52.84	343636
2020-02-25	53.13	53.22	49.72	50.29	566026
2020-02-26	50.73	50.73	46.52	46.73	795775
2020-02-27	44.71	47.92	43.53	46.15	990042
2020-02-28	44.85	46.65	44.22	45.40	708050
2020-03-02	45.52	45.52	42.62	43.60	1126648
2020-03-03	43.96	45.90	42.80	43.02	1020420
2020-03-04	43.80	45.59	42.46	45.25	516775
2020-03-05	43.60	44.20	39.05	39.43	848981
2020-03-06	38.20	41.84	38.20	40.82	1145472
2020-03-09	39.00	39.19	34.95	35.03	581971
2020-03-10	37.59	39.03	35.27	37.73	899987
2020-03-11	36.46	38.32	35.21	35.73	930466
2020-03-12	33.77	33.77	26.04	26.16	1354686
2020-03-13	27.89	28.70	24.29	27.40	1197337
2020-03-16	24.29	25.59	21.90	22.95	1106627
2020-03-17	23.69	25.86	21.50	21.87	1042894
2020-03-18	20.45	20.78	11.97	12.07	1347076
2020-03-19	12.16	18.00	10.58	17.34	2140876
2020-03-20	18.15	23.99	17.02	20.23	1726078
2020-03-23	21.00	22.37	19.06	20.83	1385936
2020-03-24	24.13	27.86	23.52	25.19	1396496
2020-03-25	28.23	28.26	20.00	25.86	1831012
2020-03-26	27.49	32.23	26.29	29.84	1520835
2020-03-27	28.62	29.24	25.74	27.17	927320
2020-03-30	26.00	27.87	23.50	26.16	706212
2020-03-31	26.48	27.92	25.47	26.19	739840
2020-04-01	24.75	25.31	21.51	21.64	810219
2020-04-02	22.31	22.31	20.60	21.52	955736
2020-04-03	21.45	22.09	19.11	19.98	997192
2020-04-06	21.43	22.62	20.69	22.49	931122
2020-04-07	24.98	27.61	23.44	24.50	1016950
2020-04-08	25.27	26.67	25.00	25.65	652263
2020-04-09	27.90	29.83	27.25	28.38	739326
2020-04-13	29.08	29.30	25.67	26.80	915056
2020-04-14	28.14	29.49	26.77	27.13	659289
2020-04-15	26.57	27.99	25.53	27.08	774315
2020-04-16	26.49	27.08	24.54	25.22	649977
2020-04-17	27.08	28.20	25.51	25.75	722831
2020-04-20	24.82	26.01	24.02	25.02	478578
2020-04-21	24.00	25.00	23.95	24.29	485672
2020-04-22	25.38	25.39	22.91	23.39	629297
2020-04-23	23.67	25.32	23.45	24.80	509527
2020-04-24	25.22	26.15	24.57	25.77	448245
2020-04-27	26.81	27.63	26.19	27.11	557146
2020-04-28	28.47	29.63	27.69	29.27	655605
2020-04-29	30.50	32.78	30.26	31.80	711833
2020-04-30	30.63	31.54	29.30	30.95	624443
2020-05-01	29.49	29.99	27.00	27.22	741427
2020-05-04	25.22	26.70	24.00	26.17	765983
2020-05-05	26.76	27.42	24.66	24.83	659854
2020-05-06	24.96	25.58	23.62	24.01	711294
2020-05-07	24.20	24.96	23.90	24.07	907895
2020-05-08	26.62	29.99	26.09	29.45	1768771
2020-05-11	28.13	29.22	27.58	27.97	819443
2020-05-12	27.95	28.74	25.79	25.91	513887
2020-05-13	25.91	26.00	23.71	23.99	739522
2020-05-14	23.02	23.79	21.14	23.06	1585833
2020-05-15	22.81	24.53	22.40	24.04	641162
2020-05-18	25.76	27.53	25.68	26.95	761204
2020-05-19	27.63	27.83	25.90	25.99	558617
2020-05-20	26.61	27.83	26.60	27.52	498062
2020-05-21	27.50	28.80	27.46	28.18	574472
2020-05-22	28.67	28.89	27.37	28.18	364876
2020-05-26	30.00	30.93	29.61	30.67	711582
2020-05-27	33.75	34.31	32.19	34.29	1310273
2020-05-28	34.24	34.54	32.21	32.67	851686
2020-05-29	31.25	32.83	30.65	32.07	677574
2020-06-01	32.39	34.28	32.39	33.05	582514
2020-06-02	33.82	34.37	33.35	34.06	490926
2020-06-03	34.85	37.78	34.79	36.91	781746
2020-06-04	38.63	41.25	37.14	40.03	1327912
2020-06-05	43.76	45.81	41.82	42.62	1394322
2020-06-08	44.89	47.25	44.03	47.22	1026760
2020-06-09	45.01	45.66	42.17	43.90	1124449
2020-06-10	41.48	42.01	37.26	37.48	1171982
2020-06-11	32.18	35.15	30.62	30.89	1075520
2020-06-12	35.04	36.43	32.65	34.56	1303725
2020-06-15	31.97	35.92	31.40	35.42	801414
2020-06-16	38.67	38.79	35.94	36.68	591708
2020-06-17	36.45	36.45	34.20	34.55	467244
2020-06-18	33.71	35.68	33.30	35.08	539835
2020-06-19	35.58	35.77	32.33	33.52	857176
2020-06-22	33.43	33.60	31.92	32.67	532865
2020-06-23	33.28	33.28	31.58	32.92	559103
2020-06-24	31.78	32.17	29.07	29.71	851014
2020-06-25	28.22	31.60	28.07	31.32	802714
2020-06-26	30.85	31.05	29.22	30.58	1029270
2020-06-29	31.39	33.28	30.40	32.86	614349
2020-06-30	32.33	32.88	31.29	32.62	402470
2020-07-01	33.09	34.12	31.11	31.40	458375
2020-07-02	32.92	33.30	30.93	30.96	361317
2020-07-06	31.92	32.27	30.47	31.97	399226
2020-07-07	31.08	31.53	30.24	30.38	411053
2020-07-08	30.03	30.39	29.19	30.03	497897
2020-07-09	29.74	29.90	27.80	28.09	434462
2020-07-10	27.74	30.17	27.65	30.09	382201
2020-07-13	30.64	31.02	29.19	29.74	442012
2020-07-14	29.56	30.57	29.23	30.10	305912
2020-07-15	32.16	32.81	31.06	32.42	586433
2020-07-16	31.47	31.92	30.66	30.96	351246
2020-07-17	30.87	31.48	30.04	30.26	265894
2020-07-20	29.85	30.26	28.41	28.76	485602
2020-07-21	29.09	29.58	28.59	28.68	528499
2020-07-22	28.48	29.19	28.28	28.44	416372
2020-07-23	28.13	29.71	27.79	29.02	661917
2020-07-24	29.06	29.09	27.96	28.18	333729
2020-07-27	28.11	28.99	27.79	28.46	451911
2020-07-28	28.15	29.65	28.15	29.20	383652
2020-07-29	29.23	29.60	28.20	28.80	322808
2020-07-30	28.05	28.84	27.49	28.39	447813
2020-07-31	27.61	28.40	25.00	26.31	1135902
2020-08-03	26.36	27.83	26.10	27.03	567307
2020-08-04	27.11	28.52	27.11	27.54	408129
2020-08-05	28.09	28.79	27.45	28.56	426052
2020-08-06	28.50	29.25	28.18	28.91	418030
2020-08-07	28.53	29.63	28.39	29.62	397015
2020-08-10	29.86	32.07	29.86	31.66	531526
2020-08-11	33.29	33.98	32.00	32.30	686582
2020-08-12	32.71	32.97	30.47	31.24	386973
2020-08-13	31.60	31.66	30.37	30.66	381572
2020-08-14	30.14	31.58	29.86	31.56	376458
2020-08-17	31.50	31.60	29.95	30.76	321754
2020-08-18	30.68	30.70	29.80	30.50	393834
2020-08-19	30.83	32.14	30.66	31.05	454464
2020-08-20	30.28	30.98	29.85	30.73	255756
2020-08-21	30.66	31.05	29.86	30.00	298672
2020-08-24	30.53	33.16	29.95	33.13	534802
2020-08-25	33.15	33.98	32.39	32.86	366579
2020-08-26	32.87	33.31	31.86	32.20	438699
2020-08-27	32.82	34.75	32.82	34.18	470961
2020-08-28	34.50	35.36	34.31	34.88	452076
2020-08-31	34.47	34.90	33.12	33.65	522995
2020-09-01	33.06	34.19	32.56	33.60	636683
2020-09-02	33.42	34.65	33.06	34.46	344064
2020-09-03	34.71	36.22	33.79	34.39	530251
2020-09-04	35.42	35.68	34.25	35.44	519327
2020-09-08	34.75	36.43	34.57	35.46	536890
2020-09-09	34.71	35.20	32.88	33.91	452474
2020-09-10	34.23	34.85	33.39	33.60	338789
2020-09-11	33.70	34.98	33.53	34.66	803745
2020-09-14	35.05	35.48	33.97	34.56	458151
2020-09-15	35.01	35.60	33.95	34.58	379553
2020-09-16	34.68	35.80	34.25	35.22	516880
2020-09-17	34.35	35.57	33.91	34.51	420470
2020-09-18	34.98	34.98	33.26	33.75	876977
2020-09-21	32.23	32.41	30.22	31.54	526252
2020-09-22	31.67	32.28	30.51	31.09	353408
2020-09-23	31.55	32.67	29.43	29.48	625578
2020-09-24	29.50	29.88	28.29	29.15	439525
2020-09-25	28.75	29.73	28.75	29.59	278903
2020-09-28	30.44	31.92	30.32	31.21	423548
2020-09-29	30.67	30.67	29.26	29.82	630804
2020-09-30	30.26	31.54	29.75	29.86	581276
2020-10-01	30.12	30.78	29.92	30.76	332871
2020-10-02	29.54	31.98	29.50	31.71	369535
2020-10-05	31.83	32.43	31.38	31.56	246665
2020-10-06	32.29	32.40	30.61	30.63	574085
2020-10-07	31.85	32.00	31.07	31.45	528255
2020-10-08	32.32	32.46	30.87	31.50	443301
2020-10-09	31.74	32.17	30.88	31.79	301168
2020-10-12	31.68	31.77	31.04	31.10	273412
2020-10-13	30.35	30.64	29.81	30.34	519687
2020-10-14	30.49	31.35	30.49	30.65	221127
2020-10-15	30.21	30.70	29.79	30.61	243819
2020-10-16	30.47	30.84	30.21	30.49	209811
2020-10-19	30.55	31.62	30.20	30.65	381533
2020-10-20	31.36	31.52	30.93	31.05	349269
2020-10-21	30.90	31.31	30.35	30.47	328470
2020-10-22	30.62	32.96	30.62	32.89	528946
2020-10-23	32.93	34.09	32.70	33.74	378812
2020-10-26	32.87	32.87	30.90	31.52	408776
2020-10-27	31.29	32.11	29.56	29.72	479465
2020-10-28	28.90	28.96	27.44	27.80	437556
2020-10-29	28.58	29.35	27.64	29.16	450345
2020-10-30	29.50	29.82	27.91	29.03	482478
2020-11-02	29.32	29.48	28.38	28.76	311268
2020-11-03	29.42	29.92	28.87	29.46	316187
2020-11-04	29.14	29.65	28.19	28.76	297700
2020-11-05	29.03	31.43	28.95	31.29	527998
2020-11-06	31.02	31.27	30.65	31.05	427074
2020-11-09	35.41	39.30	35.10	36.33	973349
2020-11-10	35.93	36.98	35.21	36.41	716498
2020-11-11	36.31	36.37	33.52	34.38	751795
2020-11-12	33.53	34.34	32.51	33.08	532709
2020-11-13	34.89	35.85	33.97	35.60	447844
2020-11-16	37.84	38.90	36.40	36.94	563485
2020-11-17	35.93	38.30	35.47	37.65	525262
2020-11-18	38.40	40.40	38.01	38.55	827142
2020-11-19	38.36	39.38	38.12	39.16	416965
2020-11-20	38.68	39.20	37.43	37.94	456774
2020-11-23	38.80	39.71	38.15	39.49	538206
2020-11-24	40.77	42.77	40.50	42.71	798734
2020-11-25	42.32	43.17	41.50	43.07	457373
2020-11-27	43.76	44.27	42.87	43.29	234293
2020-11-30	43.38	43.68	40.97	42.93	694276
2020-12-01	44.06	44.06	42.93	43.31	453867
2020-12-02	43.00	44.77	42.41	44.46	394360
2020-12-03	44.97	46.80	44.76	45.09	530382
2020-12-04	45.33	46.26	44.23	44.97	628663
2020-12-07	44.67	45.15	43.57	43.65	409044
2020-12-08	43.26	44.23	43.08	43.65	545501
2020-12-09	44.52	44.88	43.03	43.85	320387
2020-12-10	43.10	44.70	42.87	44.57	192963
2020-12-11	43.53	43.87	42.18	42.97	1371573
2020-12-14	43.72	44.14	42.04	42.89	354976
2020-12-15	42.87	44.31	42.46	44.16	276439
2020-12-16	43.85	44.12	42.75	43.25	489106
2020-12-17	43.32	43.37	41.60	42.85	325326
2020-12-18	42.39	43.00	41.01	41.03	723501
2020-12-21	39.20	40.22	38.26	39.83	478970
2020-12-22	40.29	40.36	39.03	39.60	281681
2020-12-23	40.07	41.27	40.07	40.61	198142
2020-12-24	41.03	41.21	39.57	40.41	119796
2020-12-28	41.41	41.80	40.53	40.58	262045
2020-12-29	40.98	40.98	39.85	39.92	273535
2020-12-30	39.88	40.73	39.80	40.51	210616
2020-12-31	40.25	40.94	39.64	40.31	171516
2021-01-04	40.11	40.59	37.34	37.94	420488
2021-01-05	37.87	39.48	37.61	38.86	306621
2021-01-06	39.31	42.10	39.31	41.29	509413
2021-01-07	41.47	42.20	40.83	41.40	274581
2021-01-08	41.75	41.90	40.56	41.11	439801
2021-01-11	40.44	40.98	39.93	40.54	188367
2021-01-12	40.72	42.11	40.47	41.80	208238
2021-01-13	41.48	42.32	40.68	42.14	268550
2021-01-14	42.90	44.65	42.46	43.45	393588
2021-01-15	42.70	42.96	41.52	41.77	240184
2021-01-19	43.00	43.13	41.67	42.33	242474
2021-01-20	42.87	43.26	42.48	42.98	277704
2021-01-21	42.74	42.74	41.10	41.96	371264
2021-01-22	41.19	42.62	40.52	42.48	328167
2021-01-25	41.50	41.70	40.18	41.25	251043
2021-01-26	41.69	41.95	40.22	40.23	256079
2021-01-27	39.92	40.12	38.73	39.43	329181
2021-01-28	40.10	41.37	39.95	40.99	565291
2021-01-29	40.85	41.20	38.62	38.99	324188
2021-02-01	39.68	39.93	38.72	39.50	277506
2021-02-02	40.12	40.73	39.51	39.67	261246
2021-02-03	39.85	42.08	39.85	41.70	375825
2021-02-04	41.89	45.13	41.89	44.36	688627
2021-02-05	43.42	43.71	40.58	43.04	720177
2021-02-08	43.40	46.18	43.03	45.52	448952
2021-02-09	45.15	45.69	44.64	45.01	264737
2021-02-10	45.56	45.90	44.91	45.25	407975
2021-02-11	45.27	45.36	43.72	44.87	287621
2021-02-12	44.39	45.48	44.09	45.38	226519
2021-02-16	45.85	47.99	45.72	47.92	434449
2021-02-17	47.70	50.72	47.52	50.60	601078
2021-02-18	49.80	51.76	49.41	51.74	366809
2021-02-19	52.45	54.07	52.01	53.73	446238
2021-02-22	55.00	57.63	53.82	56.05	604994
2021-02-23	57.38	60.60	54.83	59.89	726119
2021-02-24	59.92	60.79	58.62	59.37	544402
2021-02-25	59.37	59.99	54.79	55.79	467240
2021-02-26	55.19	57.34	54.94	56.37	315878
2021-03-01	58.48	58.70	55.57	56.62	291551
2021-03-02	56.04	56.43	55.45	55.75	228266
2021-03-03	56.59	57.65	55.83	56.35	302235
2021-03-04	56.91	57.02	53.65	55.03	350655
2021-03-05	55.52	55.52	50.78	55.33	443298
2021-03-08	56.42	58.84	55.65	58.32	436185
2021-03-09	58.49	59.07	56.09	58.08	385365
2021-03-10	58.05	59.38	57.41	57.47	478768
2021-03-11	57.54	59.10	56.62	57.69	440734
2021-03-12	58.00	60.37	57.56	60.00	432623
2021-03-15	60.15	61.16	59.32	60.86	444481
2021-03-16	60.86	60.86	57.06	57.89	385788
2021-03-17	57.36	59.06	57.23	58.98	394270
2021-03-18	58.78	60.68	58.14	58.62	278884
2021-03-19	57.69	58.95	56.67	57.97	805145
2021-03-22	57.69	57.69	55.43	55.83	335360
2021-03-23	53.70	55.66	53.12	53.62	347126
2021-03-24	55.00	56.23	51.85	51.88	482770
2021-03-25	51.08	54.51	50.39	53.82	812735
2021-03-26	54.61	56.36	53.48	55.23	333361
2021-03-29	55.31	55.79	53.07	53.54	280532
2021-03-30	54.11	56.59	54.11	55.60	206239
2021-03-31	54.82	55.39	53.93	54.48	441314
2021-04-01	55.01	55.35	54.43	55.07	247712
2021-04-05	55.97	56.49	54.76	55.08	272055
2021-04-06	55.47	56.65	55.40	55.93	204215
2021-04-07	55.76	56.46	53.64	54.03	196703
2021-04-08	54.24	54.36	52.30	53.56	263218
2021-04-09	53.44	54.23	53.07	54.00	161592
2021-04-12	54.04	54.04	52.51	53.03	168500
2021-04-13	52.07	53.07	50.85	52.97	246332
2021-04-14	52.52	54.60	52.52	53.01	161157
2021-04-15	53.20	53.57	51.70	52.56	161446
2021-04-16	53.21	53.34	51.67	52.03	197101
2021-04-19	51.63	51.63	50.39	50.82	255945
2021-04-20	49.90	50.00	47.63	48.57	425536
2021-04-21	49.13	50.86	47.60	50.84	362323
2021-04-22	51.48	52.08	50.18	50.25	269488
2021-04-23	50.49	52.20	50.12	51.63	236716
2021-04-26	52.26	53.03	51.63	52.04	152859
2021-04-27	51.82	52.21	51.26	51.67	166136
2021-04-28	51.48	51.94	50.79	51.05	206302
2021-04-29	51.76	52.44	50.68	50.95	374788
2021-04-30	51.15	53.50	49.50	49.66	442048
2021-05-03	49.93	50.40	49.10	49.99	510360
2021-05-04	49.82	49.91	47.62	48.06	333037
2021-05-05	48.07	49.50	47.62	49.02	454900
2021-05-06	49.65	49.65	47.66	49.22	231445
2021-05-07	49.32	50.03	48.99	49.55	267866
2021-05-10	49.62	50.28	48.62	48.69	292005
2021-05-11	47.56	47.99	46.35	47.86	322590
2021-05-12	47.37	48.00	46.04	46.22	269629
2021-05-13	46.71	48.19	46.23	47.84	251248
2021-05-14	48.53	49.77	47.85	49.60	258305
2021-05-17	49.19	49.83	48.08	49.74	214305
2021-05-18	50.19	50.69	49.18	49.20	268941
2021-05-19	48.26	49.55	47.55	48.99	194074
2021-05-20	48.78	49.09	47.59	48.02	730756
2021-05-21	48.27	49.11	48.27	48.68	274876
2021-05-24	48.76	49.03	47.96	48.24	316686
2021-05-25	48.84	50.33	47.86	47.99	381048
2021-05-26	48.27	48.89	47.78	48.64	279868
2021-05-27	49.45	49.82	48.62	49.56	253130
2021-05-28	49.56	49.80	48.75	49.03	214924
2021-06-01	49.77	51.10	49.71	50.96	430055
2021-06-02	51.38	51.54	49.62	49.79	389645
2021-06-03	49.40	49.57	48.17	49.10	345785
2021-06-04	49.40	49.49	48.02	48.02	187392
2021-06-07	48.15	48.81	47.67	48.14	226173
2021-06-08	48.56	49.61	48.33	49.35	236996
2021-06-09	49.41	49.41	48.45	48.69	270261
2021-06-10	49.17	49.25	47.26	47.39	219624
2021-06-11	47.71	48.69	47.66	48.54	859928
2021-06-14	48.53	48.79	47.28	47.61	286422
2021-06-15	47.52	48.00	46.80	47.23	272446
2021-06-16	47.04	47.63	46.62	47.11	233564
2021-06-17	47.26	47.90	45.28	46.25	359810
2021-06-18	45.52	46.87	45.14	45.56	630513
2021-06-21	46.01	46.97	45.72	46.66	254993
2021-06-22	46.44	46.50	45.20	46.26	178843
2021-06-23	46.21	46.40	45.79	45.92	193474
2021-06-24	46.33	46.36	45.34	46.34	256774
2021-06-25	46.28	46.65	44.79	44.95	762750
2021-06-28	44.76	44.76	43.35	43.49	425687
2021-06-29	43.68	44.07	42.60	42.75	283958
2021-06-30	42.78	43.44	42.58	43.07	408426
2021-07-01	43.48	45.00	43.37	44.78	408225
2021-07-02	44.81	44.81	43.42	43.52	236670
2021-07-06	43.55	43.68	41.91	42.42	226021
2021-07-07	42.79	42.79	41.01	42.03	501547
2021-07-08	41.10	42.60	40.24	41.24	315825
2021-07-09	42.06	43.07	41.42	42.76	269517
2021-07-12	42.34	43.00	41.88	42.66	255904
2021-07-13	42.17	42.50	41.16	41.41	270017
2021-07-14	42.07	43.00	41.41	41.48	256689
2021-07-15	41.28	42.03	40.97	41.65	246981
2021-07-16	42.21	42.82	39.14	39.40	692719
2021-07-19	38.00	38.58	36.35	37.18	722356
2021-07-20	37.59	40.43	37.31	39.83	659853
2021-07-21	40.27	41.74	40.21	40.75	389739
2021-07-22	40.34	40.85	39.44	39.82	235860
2021-07-23	40.10	40.46	39.19	39.39	214743
2021-07-26	39.58	40.84	39.58	40.68	233303
2021-07-27	40.21	40.79	39.70	40.14	293226
2021-07-28	40.70	41.22	39.36	40.85	259129
2021-07-29	41.53	41.90	40.43	41.57	457264
2021-07-30	41.17	41.70	40.03	40.49	566656
2021-08-02	41.02	42.37	39.85	40.03	478990
2021-08-03	40.04	40.49	38.71	39.84	995685
2021-08-04	39.17	39.94	38.95	39.27	639450
2021-08-05	39.53	41.01	39.53	40.82	462710
2021-08-06	41.72	42.07	40.61	41.13	299246
2021-08-09	40.22	40.62	39.17	40.16	366974
2021-08-10	40.37	42.20	40.23	41.71	287011
2021-08-11	41.50	42.88	41.00	42.72	259183
2021-08-12	42.71	42.90	41.40	42.18	257061
2021-08-13	42.33	42.42	41.33	41.87	191731
2021-08-16	41.41	42.26	40.65	42.25	432328
2021-08-17	41.56	41.86	40.68	41.83	437419
2021-08-18	41.85	42.60	41.21	41.23	363225
2021-08-19	40.73	40.96	38.50	39.57	499838
2021-08-20	39.16	40.22	39.16	40.11	296304
2021-08-23	40.76	41.73	40.55	41.48	450121
2021-08-24	41.99	43.99	41.77	43.94	422529
2021-08-25	44.81	47.99	44.12	47.95	1068391
2021-08-26	47.56	47.74	46.75	47.03	593489
2021-08-27	47.05	48.93	47.05	48.47	401638
2021-08-30	48.67	48.84	46.11	46.16	492155
2021-08-31	45.90	47.25	45.70	46.65	1313182
2021-09-01	46.31	46.82	45.25	46.05	367442
2021-09-02	46.20	47.12	45.37	46.37	285803
2021-09-03	45.95	46.46	45.16	45.62	252883
2021-09-07	45.33	46.21	45.15	45.93	175166
2021-09-08	45.79	46.32	44.47	44.59	303252
2021-09-09	44.50	46.47	44.50	45.30	309597
2021-09-10	45.76	45.76	43.10	43.30	554092
2021-09-13	44.11	45.90	43.30	45.83	339648
2021-09-14	46.23	46.23	44.73	45.10	246530
2021-09-15	44.90	45.35	44.15	45.25	229243
2021-09-16	45.66	46.53	45.31	45.90	235803
2021-09-17	46.18	46.99	45.63	46.66	811071
2021-09-20	45.68	46.91	45.16	46.73	250738
2021-09-21	47.18	47.48	45.23	45.25	268081
2021-09-22	45.97	47.85	45.97	47.12	276150
2021-09-23	47.46	49.42	47.15	48.96	285089
2021-09-24	48.58	50.36	48.54	50.07	321968
2021-09-27	51.05	52.55	50.90	51.21	334581
2021-09-28	51.02	51.71	50.04	50.16	239313
2021-09-29	50.47	51.35	49.29	50.54	244799
2021-09-30	49.55	50.45	49.31	49.34	286269
2021-10-01	50.46	52.50	50.44	51.98	346028
2021-10-04	52.37	53.05	51.68	51.98	237401
2021-10-05	51.90	52.85	51.12	52.17	337026
2021-10-06	50.90	51.73	50.06	51.73	236598
2021-10-07	52.17	52.21	50.84	50.94	247835
2021-10-08	51.16	51.59	50.15	51.45	108489
2021-10-11	51.00	52.10	50.92	50.94	127212
2021-10-12	50.94	51.50	50.44	51.25	155793
2021-10-13	50.76	50.76	49.15	49.75	220876
2021-10-14	50.44	50.56	49.97	50.13	137894
2021-10-15	51.65	51.80	49.38	49.42	306019
2021-10-18	49.04	49.88	48.61	48.74	225082
2021-10-19	49.43	49.43	47.79	47.90	180388
2021-10-20	47.78	48.21	46.39	46.93	294047
2021-10-21	46.93	47.79	46.55	47.68	338484
2021-10-22	47.22	47.62	46.52	46.64	173472
2021-10-25	46.64	47.01	46.37	46.93	176102
2021-10-26	47.46	47.86	46.37	46.76	195280
2021-10-27	46.76	46.76	45.36	45.45	217594
2021-10-28	46.05	46.38	45.29	46.02	253146
2021-10-29	45.36	46.39	42.36	43.03	472463
2021-11-01	43.27	44.21	42.07	43.69	470167
2021-11-02	43.59	44.22	42.88	44.19	268229
2021-11-03	44.15	45.90	43.92	45.30	274565
2021-11-04	45.57	45.76	44.20	44.97	296719
2021-11-05	47.06	50.17	46.95	49.35	496681
2021-11-08	49.99	51.88	49.99	50.37	601791
2021-11-09	49.82	50.58	48.77	49.92	337218
2021-11-10	48.02	50.44	47.94	49.46	233134
2021-11-11	49.41	50.03	48.94	49.21	177724
2021-11-12	49.32	49.41	47.32	47.89	196621
2021-11-15	48.60	48.60	47.50	47.82	166691
2021-11-16	47.93	47.93	45.90	46.35	244107
2021-11-17	46.00	46.35	45.14	45.98	190648
2021-11-18	46.16	46.49	44.59	45.31	255082
2021-11-19	44.52	44.61	43.24	43.65	335355
2021-11-22	44.26	45.05	43.71	44.46	289818
2021-11-23	44.56	45.56	44.27	44.55	257804
2021-11-24	44.03	44.83	43.91	44.23	118435
2021-11-26	42.04	42.21	39.16	41.06	507131
2021-11-29	42.43	42.50	40.22	40.92	451300
2021-11-30	39.97	40.35	38.24	39.17	452596
2021-12-01	40.61	41.74	37.16	37.50	534574
2021-12-02	38.13	40.44	38.00	39.91	391197
2021-12-03	39.70	40.34	38.11	38.86	315340
2021-12-06	39.69	43.27	39.68	41.65	437355
2021-12-07	42.43	42.96	40.95	41.36	447052
2021-12-08	42.26	43.67	41.73	42.24	219204
2021-12-09	41.48	41.86	41.11	41.25	313327
2021-12-10	41.35	41.38	39.70	40.89	417879
2021-12-13	40.13	40.13	38.75	39.27	312197
2021-12-14	39.20	40.76	38.93	39.49	254067
2021-12-15	37.67	38.26	36.42	38.07	574682
2021-12-16	38.57	38.98	36.75	37.24	438972
2021-12-17	37.36	39.21	37.01	38.09	916382
2021-12-20	36.94	38.00	36.35	37.66	360682
2021-12-21	38.26	40.83	38.26	40.56	394131
2021-12-22	40.56	40.88	39.65	40.40	398317
2021-12-23	41.11	41.60	40.28	41.25	267775
2021-12-27	40.24	41.38	39.90	40.84	223302
2021-12-28	39.52	41.60	39.52	40.71	166195
2021-12-29	40.30	40.79	39.44	40.08	351842
2021-12-30	40.01	40.94	39.34	39.40	290940
2021-12-31	39.34	39.82	39.00	39.30	186158
2022-01-03	39.76	41.69	39.76	40.57	252224
2022-01-04	41.26	42.36	40.73	41.83	361554
2022-01-05	42.04	42.25	40.61	40.72	250875
2022-01-06	41.13	41.91	40.52	40.80	232825
2022-01-07	40.84	42.00	40.84	41.23	287262
2022-01-10	41.97	41.97	40.13	41.00	207251
2022-01-11	40.71	41.87	40.38	41.47	229192
2022-01-12	41.47	41.50	40.19	40.21	330181
2022-01-13	40.88	42.97	40.84	41.72	326043
2022-01-14	41.15	41.76	40.55	41.63	242637
2022-01-18	41.25	42.41	40.78	40.92	211451
2022-01-19	40.93	41.15	40.19	40.28	193216
2022-01-20	39.98	41.34	39.51	39.63	295202
2022-01-21	39.36	40.05	37.92	38.18	635759
2022-01-24	37.14	38.44	35.70	38.37	573181
2022-01-25	37.70	38.87	37.13	38.39	281401
2022-01-26	38.93	39.93	37.53	37.89	389458
2022-01-27	38.28	39.89	36.79	37.48	385223
2022-01-28	37.32	37.64	35.32	37.06	458097
2022-01-31	36.55	38.32	36.50	38.15	344748
2022-02-01	38.28	39.51	38.17	39.17	394024
2022-02-02	39.75	39.75	37.87	38.77	361759
2022-02-03	38.34	39.16	37.82	37.96	326847
2022-02-04	34.07	34.90	29.11	29.47	2539713
2022-02-07	29.82	32.74	29.76	31.38	1398280
2022-02-08	32.00	33.09	31.33	32.76	868621
2022-02-09	33.03	33.94	33.01	33.13	555998
2022-02-10	32.72	34.19	32.37	32.86	627475
2022-02-11	33.17	33.84	31.28	32.01	655179
2022-02-14	32.06	33.05	31.19	31.45	442929
2022-02-15	32.39	32.90	31.96	32.57	536115
2022-02-16	32.50	32.77	31.90	32.34	554386
2022-02-17	31.82	32.02	30.30	30.71	449342
2022-02-18	30.67	31.00	29.64	30.05	690127
2022-02-22	29.46	30.70	29.13	29.18	678416
2022-02-23	29.14	29.34	27.73	27.85	915951
2022-02-24	26.47	28.68	26.08	28.60	1182433
2022-02-25	28.86	29.29	28.15	28.99	909795
2022-02-28	28.27	29.08	27.60	28.11	1123482
2022-03-01	27.79	27.90	25.85	26.12	2304829
2022-03-02	26.62	27.87	26.62	27.40	1105460
2022-03-03	27.83	28.18	26.42	26.80	962552
2022-03-04	26.13	26.34	25.09	25.55	923525
2022-03-07	25.12	25.30	22.78	22.96	1650954
2022-03-08	23.61	26.45	23.29	25.43	1193251
2022-03-09	26.94	27.43	25.74	26.15	765812
2022-03-10	25.38	26.30	24.69	25.26	639550
2022-03-11	25.85	25.87	24.60	25.33	2666341
2022-03-14	25.72	26.22	24.55	25.12	758003
2022-03-15	26.12	26.61	25.27	25.98	658728
2022-03-16	26.76	28.05	26.69	27.80	904234
2022-03-17	27.07	28.26	26.51	28.22	547260
2022-03-18	27.54	28.66	27.40	28.07	1219087
2022-03-21	27.92	27.97	27.02	27.66	533177
2022-03-22	28.48	28.93	27.93	28.25	518770
2022-03-23	27.91	28.09	27.52	27.62	404926
2022-03-24	27.93	28.08	27.40	28.04	422554
2022-03-25	28.27	28.92	28.01	28.18	300488
2022-03-28	28.46	28.78	27.53	28.41	415649
2022-03-29	29.31	30.59	28.87	28.96	616207
2022-03-30	28.49	28.85	28.31	28.67	448779
2022-03-31	28.75	29.23	28.53	28.85	306395
2022-04-01	28.91	29.25	28.73	29.11	464034
2022-04-04	28.80	29.07	28.47	28.86	322866
2022-04-05	29.44	29.44	28.12	28.52	664688
2022-04-06	27.92	28.44	27.21	28.03	715619
2022-04-07	27.95	28.35	27.35	28.20	687794
2022-04-08	28.25	28.40	27.65	27.72	527612
2022-04-11	27.73	29.04	27.53	28.17	534363
2022-04-12	28.42	28.82	27.95	28.58	508027
2022-04-13	29.43	30.08	29.21	29.49	581714
2022-04-14	29.67	30.69	29.23	29.51	488333
2022-04-18	29.02	29.61	28.86	29.28	433335
2022-04-19	29.54	30.70	29.53	30.54	483203
2022-04-20	31.00	31.34	30.52	30.79	479141
2022-04-21	32.35	33.35	32.18	32.43	919135
2022-04-22	32.30	32.63	31.00	31.16	606076
2022-04-25	30.70	31.16	30.00	31.04	620025
2022-04-26	30.46	30.46	29.23	29.69	657326
2022-04-27	28.09	29.11	27.37	28.45	867278
2022-04-28	29.07	29.21	27.67	29.14	482812
2022-04-29	28.63	30.40	28.38	29.15	870438
2022-05-02	29.10	29.69	28.19	29.01	763321
2022-05-03	29.25	29.41	28.44	28.58	600579
2022-05-04	28.25	28.84	27.85	28.77	632032
2022-05-05	28.25	28.60	27.72	27.97	537491
2022-05-06	27.83	28.00	26.54	26.92	532234
2022-05-09	26.42	26.88	25.45	25.59	467092
2022-05-10	26.00	26.51	25.11	26.25	448970
2022-05-11	26.37	27.19	25.83	26.21	661140
2022-05-12	25.93	26.10	24.93	25.58	578485
2022-05-13	26.00	26.67	25.25	26.24	942148
2022-05-16	26.33	26.50	25.62	25.72	414644
2022-05-17	26.64	27.21	26.44	27.15	426319
2022-05-18	26.88	27.67	26.30	26.35	447843
2022-05-19	25.96	26.75	25.82	25.98	497846
2022-05-20	26.32	26.38	24.59	25.04	373725
2022-05-23	25.44	25.76	24.47	25.16	611747
2022-05-24	24.72	24.75	23.39	23.72	419503
2022-05-25	23.61	24.28	23.50	24.07	429721
2022-05-26	24.33	25.47	24.33	25.11	509186
2022-05-27	25.47	26.85	25.46	26.55	382117
2022-05-31	25.97	27.08	25.68	26.96	534590
2022-06-01	27.37	27.54	26.00	26.83	468550
2022-06-02	26.74	27.18	26.38	26.48	363328
2022-06-03	26.06	26.50	25.68	26.37	483479
2022-06-06	27.03	27.20	26.43	26.77	350795
2022-06-07	26.19	27.27	26.19	27.20	386411
2022-06-08	26.57	27.10	26.20	26.29	273747
2022-06-09	26.08	26.13	25.07	25.08	362133
2022-06-10	24.46	24.87	23.27	23.55	979221
2022-06-13	22.70	22.86	21.81	21.96	669406
2022-06-14	22.25	22.25	21.38	21.87	370728
2022-06-15	22.25	22.81	22.03	22.30	473022
2022-06-16	21.40	21.40	20.26	20.36	716591
2022-06-17	20.52	21.26	20.06	21.10	625044
2022-06-21	21.51	21.70	20.79	20.87	450720
2022-06-22	20.54	21.44	20.38	21.21	436791
2022-06-23	21.00	21.48	20.64	21.02	355791
2022-06-24	21.05	22.81	21.05	22.42	728595
2022-06-27	22.46	22.58	21.75	21.80	365032
2022-06-28	22.21	23.08	21.47	21.49	495052
2022-06-29	21.29	21.37	20.67	21.13	367571
2022-06-30	20.60	21.30	20.21	21.25	427845
2022-07-01	21.35	22.10	21.08	22.01	585125
2022-07-05	21.06	22.08	20.81	21.95	546690
2022-07-06	21.73	22.12	21.05	21.26	386928
2022-07-07	21.51	21.75	21.23	21.29	253281
2022-07-08	21.26	21.67	20.86	21.20	437321
2022-07-11	20.93	21.05	20.51	20.79	276681
2022-07-12	20.79	22.03	20.79	21.71	330416
2022-07-13	21.02	21.68	20.83	21.62	248480
2022-07-14	21.18	21.73	20.95	21.35	256465
2022-07-15	21.91	21.91	21.23	21.66	354492
2022-07-18	22.03	22.43	21.64	21.74	359057
2022-07-19	22.28	22.72	22.28	22.53	302792
2022-07-20	22.62	22.97	22.34	22.76	308828
2022-07-21	22.31	22.31	21.45	21.85	345926
2022-07-22	21.94	21.99	21.32	21.57	270289
2022-07-25	21.81	21.81	21.30	21.75	301007
2022-07-26	21.52	21.63	21.13	21.17	267865
2022-07-27	21.56	22.26	21.30	22.14	277478
2022-07-28	21.91	22.59	21.65	22.52	344944
2022-07-29	24.00	24.90	23.82	24.15	685953
2022-08-01	23.89	24.68	23.68	24.37	523003
2022-08-02	24.01	24.42	23.50	24.05	435421
2022-08-03	24.25	25.07	24.07	24.98	329115
2022-08-04	25.15	25.49	24.60	24.67	313939
2022-08-05	24.25	24.67	24.17	24.39	314809
2022-08-08	24.67	25.03	24.16	24.56	1083650
2022-08-09	24.38	24.48	22.70	22.94	478833
2022-08-10	23.60	24.21	23.39	23.70	478865
2022-08-11	24.15	24.51	23.58	23.66	320118
2022-08-12	24.00	24.22	23.56	24.11	335761
2022-08-15	24.06	24.62	24.02	24.50	387577
2022-08-16	24.48	24.76	24.16	24.64	287480
2022-08-17	24.22	24.22	23.32	23.43	418302
2022-08-18	23.43	23.48	23.04	23.30	294556
2022-08-19	22.73	22.92	21.89	22.18	706300
2022-08-22	21.76	21.76	20.92	21.40	579950
2022-08-23	21.48	21.76	21.05	21.32	451172
2022-08-24	21.35	21.63	21.11	21.41	383264
2022-08-25	21.46	22.52	21.37	22.12	576300
2022-08-26	22.34	22.49	21.57	21.79	495776
2022-08-29	21.50	21.72	21.29	21.56	526346
2022-08-30	21.82	22.00	21.44	21.76	379548
2022-08-31	22.02	22.15	21.24	21.29	454429
2022-09-01	21.09	21.20	20.58	21.17	488036
2022-09-02	21.17	21.61	20.77	20.83	547745
2022-09-06	21.02	21.12	20.00	20.65	981420
2022-09-07	20.63	21.33	20.42	21.23	1163089
2022-09-08	20.09	20.39	19.74	20.14	972184
2022-09-09	20.32	20.56	20.06	20.15	1322287
2022-09-12	20.34	20.87	20.20	20.49	552858
2022-09-13	19.87	19.89	19.02	19.14	1195017
2022-09-14	19.07	19.14	18.12	19.12	1200238
2022-09-15	18.94	19.40	18.60	18.60	1178736
2022-09-16	18.17	18.43	17.65	17.80	1088596
2022-09-19	17.56	18.20	17.56	17.98	506144
2022-09-20	17.85	17.86	17.26	17.71	600798
2022-09-21	17.58	17.64	16.79	16.94	977369
2022-09-22	16.90	16.94	16.50	16.78	806906
2022-09-23	16.52	16.74	16.03	16.51	964499
2022-09-26	16.35	16.67	15.83	15.83	1083195
2022-09-27	16.11	16.71	16.03	16.41	643401
2022-09-28	16.43	17.00	16.24	16.88	563326
2022-09-29	16.50	16.65	16.06	16.45	555614
2022-09-30	16.40	16.65	16.24	16.26	606468
2022-10-03	16.39	16.71	16.03	16.47	490322
2022-10-04	17.10	17.63	17.01	17.56	532599
2022-10-05	16.95	17.64	16.95	17.57	371312
2022-10-06	17.36	17.74	17.36	17.69	396177
2022-10-07	17.36	17.48	17.01	17.30	673377
2022-10-10	17.42	17.71	17.28	17.45	544529
2022-10-11	17.80	18.02	17.23	17.39	515378
2022-10-12	17.30	17.78	17.02	17.66	747297
2022-10-13	17.62	18.08	17.17	17.74	559860
2022-10-14	18.06	18.29	17.64	17.80	490293
2022-10-17	18.24	18.27	17.74	17.82	382802
2022-10-18	18.27	18.50	17.91	18.24	374055
2022-10-19	18.57	18.68	17.50	17.65	369711
2022-10-20	17.55	17.94	17.46	17.54	381740
2022-10-21	17.54	17.93	17.39	17.67	429853
2022-10-24	17.72	18.19	17.52	18.08	374678
2022-10-25	17.96	18.74	17.80	18.63	452102
2022-10-26	18.57	19.06	18.36	18.44	431354
2022-10-27	18.76	19.24	18.64	18.78	574916
2022-10-28	18.84	18.90	16.71	17.69	957371
2022-10-31	17.77	17.93	17.35	17.68	623678
2022-11-01	17.97	18.03	17.62	17.73	586508
2022-11-02	17.56	17.81	17.23	17.24	633492
2022-11-03	17.04	17.41	16.60	17.21	685811
2022-11-04	17.53	17.74	17.21	17.54	621971
2022-11-07	17.72	17.85	17.39	17.77	527695
2022-11-08	17.79	17.93	17.00	17.01	396236
2022-11-09	16.79	17.18	16.61	16.87	404464
2022-11-10	17.50	18.13	17.40	17.92	513737
2022-11-11	18.17	18.39	17.89	18.18	446942
2022-11-14	17.85	18.47	17.68	17.92	411669
2022-11-15	18.24	18.56	17.82	17.92	416610
2022-11-16	17.66	17.68	17.45	17.51	369405
2022-11-17	17.18	17.48	17.11	17.36	339588
2022-11-18	17.79	18.00	17.66	17.89	369813
2022-11-21	17.86	18.16	17.51	17.75	361759
2022-11-22	17.84	17.84	17.39	17.45	266275
2022-11-23	17.48	17.81	17.34	17.75	291318
2022-11-25	17.69	18.07	17.69	18.07	126806
2022-11-28	17.91	18.08	17.70	17.91	550199
2022-11-29	17.90	18.44	17.90	18.33	403054
2022-11-30	18.38	18.50	18.06	18.45	335096
2022-12-01	18.59	18.72	17.95	18.07	222234
2022-12-02	17.84	18.22	17.67	18.12	280547
2022-12-05	18.25	18.35	18.02	18.33	430718
2022-12-06	18.33	18.70	18.27	18.48	445612
2022-12-07	18.35	18.39	17.70	18.01	789414
2022-12-08	18.17	18.36	17.63	17.89	508171
2022-12-09	17.73	18.39	17.73	18.17	1488870
2022-12-12	18.20	18.65	18.09	18.60	533392
2022-12-13	18.93	19.22	18.41	18.47	703828
2022-12-14	18.64	19.11	18.51	18.80	541676
2022-12-15	18.57	18.60	18.01	18.05	544052
2022-12-16	17.32	17.56	16.41	16.65	1726949
2022-12-19	16.66	16.82	16.06	16.23	997917
2022-12-20	16.12	16.29	15.81	15.82	644130
2022-12-21	15.93	16.14	15.48	15.67	624517
2022-12-22	15.53	15.63	14.95	15.62	803924
2022-12-23	15.58	15.76	15.41	15.60	320828
2022-12-27	15.41	15.41	15.09	15.29	457067
2022-12-28	15.30	15.40	14.82	14.87	471774
2022-12-29	14.86	16.00	14.76	15.95	580721
2022-12-30	15.77	16.89	15.64	16.51	1005933
2023-01-03	16.79	16.87	16.15	16.43	647315
2023-01-04	16.59	17.40	16.59	17.36	597923
2023-01-05	17.27	17.61	17.01	17.58	376871
2023-01-06	17.69	18.38	17.60	18.28	389421
2023-01-09	18.24	18.83	18.24	18.58	433346
2023-01-10	18.60	19.02	18.36	19.01	310321
2023-01-11	18.98	19.33	18.91	19.30	398501
2023-01-12	19.69	20.00	19.34	20.00	398244
2023-01-13	19.28	20.73	19.28	20.40	351408
2023-01-17	20.25	20.31	19.46	19.75	299163
2023-01-18	20.06	20.45	19.43	19.48	368328
2023-01-19	19.27	19.54	18.96	19.52	349721
2023-01-20	19.70	19.73	19.37	19.59	427919
2023-01-23	19.66	20.16	19.52	20.05	366314
2023-01-24	19.91	20.25	19.77	19.79	216156
2023-01-25	19.72	19.87	19.38	19.86	272864
2023-01-26	19.91	20.01	19.43	20.00	198154
2023-01-27	19.95	20.36	19.90	20.26	248589
2023-01-30	20.20	20.44	19.91	19.95	332140
2023-01-31	19.99	20.81	19.99	20.76	418715
2023-02-01	20.64	20.70	19.74	20.41	650418
2023-02-02	20.70	22.18	20.70	21.89	588404
2023-02-03	18.70	19.01	16.59	18.53	1777478
2023-02-06	18.27	18.65	18.00	18.49	621913
2023-02-07	18.41	18.87	18.15	18.65	635914
2023-02-08	18.64	19.28	18.52	19.17	556175
2023-02-09	19.43	19.99	19.05	19.11	526116
2023-02-10	19.17	19.40	18.56	19.00	566512
2023-02-13	19.00	19.67	18.79	19.52	567891
2023-02-14	19.38	20.66	19.25	20.51	815752
2023-02-15	20.51	20.92	20.40	20.68	657413
2023-02-16	20.38	20.66	20.10	20.21	582620
2023-02-17	20.25	20.69	19.93	20.48	677344
2023-02-21	20.20	20.33	19.32	19.35	661435
2023-02-22	19.37	19.89	19.31	19.50	704944
2023-02-23	19.67	20.11	19.59	20.05	593844
2023-02-24	19.59	20.05	19.20	19.79	567248
2023-02-27	19.27	19.56	18.00	18.99	1775124
2023-02-28	18.92	19.35	18.69	19.07	790030
2023-03-01	19.00	19.53	18.95	19.28	860651
2023-03-02	19.09	20.62	19.09	20.50	763047
2023-03-03	20.74	20.99	20.56	20.83	746900
2023-03-06	20.98	21.05	20.11	20.15	938460
2023-03-07	20.23	20.98	20.10	20.98	766552
2023-03-08	21.03	21.22	20.74	21.18	853585
2023-03-09	21.05	21.58	20.23	20.24	776978
2023-03-10	20.40	20.43	19.43	19.49	3646749
2023-03-13	19.05	19.65	18.83	19.06	789711
2023-03-14	19.53	20.06	19.33	19.70	938266
2023-03-15	18.99	19.19	18.13	18.39	867022
2023-03-16	18.22	18.69	17.93	18.45	681429
2023-03-17	18.26	18.40	17.85	17.89	1429281
2023-03-20	17.88	18.56	17.88	18.33	705308
2023-03-21	18.74	19.20	18.63	18.65	606435
2023-03-22	18.67	18.94	18.21	18.23	569564
2023-03-23	18.41	19.09	18.20	18.39	530663
2023-03-24	18.14	18.94	17.84	18.80	617766
2023-03-27	19.11	19.98	19.11	19.85	619481
2023-03-28	19.71	20.53	19.69	20.38	546621
2023-03-29	20.66	21.01	20.60	20.84	531299
2023-03-30	20.92	21.63	20.92	21.46	481031
2023-03-31	21.52	22.36	21.49	22.17	674705
2023-04-03	22.00	22.25	21.50	22.10	651609
2023-04-04	22.21	22.37	21.87	22.18	403924
2023-04-05	22.04	22.32	21.85	22.15	314463
2023-04-06	22.30	22.63	22.18	22.47	370491
2023-04-10	22.62	22.97	22.47	22.81	1063043
2023-04-11	22.86	23.75	22.86	23.40	528822
2023-04-12	23.47	23.68	22.78	23.23	454900
2023-04-13	23.48	23.88	23.24	23.69	419924
2023-04-14	23.71	23.99	23.42	23.65	416631
2023-04-17	23.72	24.01	23.72	23.87	317837
2023-04-18	23.93	23.97	23.59	23.73	332742
2023-04-19	23.47	24.25	23.47	24.19	345788
2023-04-20	23.81	24.34	23.81	24.20	439761
2023-04-21	24.14	24.32	24.02	24.21	354838
2023-04-24	24.26	24.46	23.93	24.07	323042
2023-04-25	23.74	23.91	23.37	23.56	352124
2023-04-26	23.53	24.06	23.51	23.66	382881
2023-04-27	23.99	24.55	23.60	24.07	666683
2023-04-28	24.65	29.31	24.38	28.30	1706435
2023-05-01	28.22	28.41	27.55	27.62	776011
2023-05-02	27.68	27.77	26.81	27.41	491992
2023-05-03	27.61	28.77	27.51	28.45	765563
2023-05-04	28.01	28.29	26.98	27.18	751647
2023-05-05	27.61	28.48	27.53	28.06	567105
2023-05-08	28.08	28.13	27.27	27.36	443322
2023-05-09	27.21	27.36	26.88	26.94	514392
2023-05-10	27.42	27.45	26.21	26.44	520623
2023-05-11	26.34	26.47	25.79	25.84	480078
2023-05-12	26.09	26.36	25.82	26.10	489860
2023-05-15	26.21	26.64	26.16	26.59	362478
2023-05-16	26.29	27.02	26.11	26.63	426703
2023-05-17	27.00	28.36	26.93	28.25	689639
2023-05-18	28.00	28.73	27.95	28.60	570513
2023-05-19	28.77	28.83	28.38	28.53	592457
2023-05-22	28.60	28.78	28.31	28.52	712540
2023-05-23	28.34	29.11	28.33	28.63	407778
2023-05-24	28.34	28.70	28.07	28.62	377424
2023-05-25	28.60	29.20	28.55	29.14	495171
2023-05-26	29.36	30.59	29.35	30.38	770080
2023-05-30	30.63	31.01	30.26	30.33	417417
2023-05-31	30.51	30.60	29.50	29.91	600835
2023-06-01	29.82	31.40	29.63	31.31	807562
2023-06-02	31.66	33.18	31.54	32.36	905584
2023-06-05	31.94	33.30	31.93	33.23	563792
2023-06-06	33.03	34.25	32.96	34.06	618945
2023-06-07	34.30	34.42	33.63	34.05	559714
2023-06-08	33.74	34.30	33.54	34.05	474195
2023-06-09	34.17	34.20	33.32	33.97	3568288
2023-06-12	34.03	35.46	33.98	35.29	973675
2023-06-13	35.63	37.89	35.51	37.32	744503
2023-06-14	37.38	37.92	36.58	36.90	897655
2023-06-15	37.72	40.02	37.68	38.57	1627949
2023-06-16	38.75	39.17	38.38	38.69	2858985
2023-06-20	38.49	39.40	38.28	39.37	769011
2023-06-21	39.37	39.77	39.05	39.64	565657
2023-06-22	39.29	39.67	39.18	39.60	456508
2023-06-23	38.83	39.73	38.81	39.57	922295
2023-06-26	39.76	40.33	38.74	38.91	484569
2023-06-27	39.11	40.05	39.08	39.17	555904
2023-06-28	39.04	39.74	38.90	39.65	465007
2023-06-29	39.80	40.76	39.78	40.38	510418
2023-06-30	40.85	41.15	40.19	40.72	494287
2023-07-03	40.37	40.98	40.34	40.88	212778
2023-07-05	40.39	40.84	39.76	40.16	370412
2023-07-06	39.42	39.99	39.08	39.66	397650
2023-07-07	39.98	41.44	39.96	40.86	438121
2023-07-10	40.74	42.21	40.73	42.19	512523
2023-07-11	42.49	42.56	41.06	41.75	384511
2023-07-12	42.22	42.46	40.99	41.12	391675
2023-07-13	41.68	41.80	41.10	41.47	350600
2023-07-14	41.41	41.41	39.97	40.43	370355
2023-07-17	40.43	40.83	40.22	40.45	233381
2023-07-18	40.65	42.00	40.47	41.87	338915
2023-07-19	42.00	42.39	41.60	42.37	270909
2023-07-20	42.15	42.15	41.25	41.51	309368
2023-07-21	41.83	42.17	40.97	41.07	290435
2023-07-24	40.79	41.08	40.43	40.83	308599
2023-07-25	40.40	40.43	39.38	40.32	325979
2023-07-26	40.42	41.14	39.61	40.21	374210
2023-07-27	39.86	40.15	39.06	39.65	585178
2023-07-28	40.91	45.98	40.33	44.54	1196989
2023-07-31	44.85	44.85	43.47	43.99	554492
2023-08-01	43.72	44.48	43.07	44.37	461109
2023-08-02	43.66	44.95	43.32	44.52	383973
2023-08-03	44.04	44.22	42.90	43.03	359415
2023-08-04	43.49	43.72	41.79	42.08	447071
2023-08-07	42.19	43.95	42.19	43.11	372631
2023-08-08	42.40	43.33	42.24	43.24	381195
2023-08-09	43.07	43.28	42.09	42.58	329015
2023-08-10	43.18	43.45	41.48	41.96	294299
2023-08-11	41.67	42.37	41.58	42.01	213732
2023-08-14	41.53	42.60	41.51	42.19	271441
2023-08-15	41.70	41.90	40.98	41.17	217845
2023-08-16	41.11	41.88	40.25	40.39	261550
2023-08-17	40.50	40.73	39.63	40.09	349919
2023-08-18	39.58	40.25	39.39	39.97	345015
2023-08-21	40.07	40.65	39.73	40.44	370872
2023-08-22	40.63	41.08	39.48	40.33	334489
2023-08-23	40.30	41.59	40.17	41.26	358731
2023-08-24	41.00	41.32	40.20	40.28	381970
2023-08-25	40.36	40.70	39.66	40.17	341411
2023-08-28	40.65	41.99	40.65	41.85	372288
2023-08-29	41.80	43.89	41.69	43.38	662791
2023-08-30	43.04	43.40	41.32	41.40	455019
2023-08-31	43.18	45.22	43.01	45.10	691635
2023-09-01	45.44	46.07	44.23	44.38	382812
2023-09-05	43.99	44.02	41.94	43.62	489714
2023-09-06	43.47	44.69	43.25	43.38	384744
2023-09-07	43.24	43.67	42.82	43.52	365297
2023-09-08	43.43	43.43	42.11	42.52	713435
2023-09-11	43.81	43.81	43.81	43.81	71049
2023-09-12	43.81	44.16	43.20	43.27	335058
2023-09-13	42.35	43.33	41.12	42.37	432566
2023-09-14	43.09	43.54	42.29	43.24	448409
2023-09-15	43.18	43.31	42.49	42.87	1928767
2023-09-18	42.89	43.19	41.78	41.79	398680
2023-09-19	41.97	42.53	41.14	41.79	356548
2023-09-20	42.15	42.54	41.48	41.52	334892
2023-09-21	41.10	42.29	40.95	42.17	291953
2023-09-22	42.37	42.38	41.68	41.93	198126
2023-09-25	41.65	42.54	41.65	41.98	383558
2023-09-26	41.96	42.46	40.91	41.47	291502
2023-09-27	41.74	42.47	41.46	42.13	221916
2023-09-28	42.08	43.75	41.95	42.88	357201
2023-09-29	43.11	43.44	41.91	41.94	249962
2023-10-02	41.76	42.23	41.04	41.24	376257
2023-10-03	41.06	41.41	39.45	40.22	425290
2023-10-04	40.29	42.11	40.29	41.44	316031
2023-10-05	41.49	41.76	41.10	41.32	233055
2023-10-06	40.85	42.37	40.84	41.58	291550
2023-10-09	40.84	41.44	39.95	41.00	267917
2023-10-10	41.00	41.86	40.68	40.71	293220
2023-10-11	40.71	41.80	40.38	41.22	322485
2023-10-12	41.66	41.76	40.31	41.04	295525
2023-10-13	40.93	41.11	39.64	39.67	261389
2023-10-16	39.90	40.73	39.84	40.00	264780
2023-10-17	40.04	40.93	40.04	40.32	261998
2023-10-18	39.58	39.93	37.78	37.86	359489
2023-10-19	38.16	38.71	37.39	37.62	432557
2023-10-20	37.75	37.99	37.04	37.24	391981
2023-10-23	36.91	38.13	36.91	37.43	316428
2023-10-24	37.79	38.34	37.42	38.14	372060
2023-10-25	38.19	38.67	37.75	38.02	342800
2023-10-26	37.94	38.42	37.21	37.87	522414
2023-10-27	38.50	42.73	38.50	42.27	907966
2023-10-30	43.00	45.31	42.86	43.15	849635
2023-10-31	42.96	43.08	41.18	42.17	521933
2023-11-01	42.51	42.93	41.29	42.19	331282
2023-11-02	43.11	44.21	43.08	43.76	456967
2023-11-03	44.60	45.16	44.31	44.51	300301
2023-11-06	44.46	44.56	43.26	44.03	243217
2023-11-07	43.66	44.56	43.65	43.82	241680
2023-11-08	44.42	44.89	43.28	43.39	336827
2023-11-09	43.71	43.88	42.34	42.92	267985
2023-11-10	42.92	43.39	41.96	42.74	322353
2023-11-13	42.26	43.77	42.11	43.08	275201
2023-11-14	44.61	45.40	43.72	45.37	436104
2023-11-15	45.04	47.21	45.04	46.56	764700
2023-11-16	46.52	47.15	44.71	46.29	772609
2023-11-17	46.71	47.35	46.18	46.55	271340
2023-11-20	46.21	47.48	46.14	47.36	325760
2023-11-21	47.27	47.36	46.14	46.50	246360
2023-11-22	47.27	48.25	46.14	46.31	297734
2023-11-24	46.64	47.20	46.21	46.44	131699
2023-11-27	46.28	46.93	45.88	46.45	327254
2023-11-28	46.52	46.52	45.42	46.11	256904
2023-11-29	46.16	47.62	45.97	46.05	268610
2023-11-30	46.14	47.41	45.99	47.28	295553
2023-12-01	47.06	48.53	46.76	48.20	338555
2023-12-04	48.09	49.98	48.09	49.56	526329
2023-12-05	49.05	49.20	47.86	49.19	431671
2023-12-06	49.81	50.48	48.28	48.38	332193
2023-12-07	48.73	49.22	47.58	48.39	391188
2023-12-08	48.34	49.25	48.15	49.01	591221
2023-12-11	48.86	48.86	47.32	48.68	361696
2023-12-12	48.50	49.68	48.42	48.98	519473
2023-12-13	48.90	49.95	47.33	49.88	468985
2023-12-14	50.25	51.06	48.65	49.01	450064
2023-12-15	49.23	49.52	48.58	49.37	1977650
2023-12-18	49.37	50.87	49.03	50.34	403620
2023-12-19	50.62	51.87	50.60	51.13	320705
2023-12-20	51.20	52.32	50.34	50.35	345842
2023-12-21	51.13	51.65	50.60	50.83	211290
2023-12-22	50.73	52.20	50.73	51.70	263677
2023-12-26	51.70	52.29	51.05	51.96	230295
2023-12-27	52.00	53.13	51.91	52.61	301551
2023-12-28	52.55	53.76	52.55	52.87	282275
2023-12-29	52.67	52.82	51.87	52.20	256188
2024-01-02	51.86	52.40	50.58	51.69	275584
2024-01-03	51.01	51.01	49.49	50.01	405617
2024-01-04	50.46	52.24	50.46	51.48	341417
2024-01-05	50.96	52.35	50.96	51.21	281450
2024-01-08	51.34	52.11	50.73	51.64	274514
2024-01-09	51.00	51.40	50.33	50.35	193133
2024-01-10	50.37	50.78	49.82	50.27	201073
2024-01-11	50.29	50.48	48.60	50.28	266036
2024-01-12	50.02	50.15	48.64	49.72	281811
2024-01-16	49.12	49.42	48.28	49.22	301660
2024-01-17	48.43	49.49	48.43	48.82	237298
2024-01-18	49.01	50.08	48.68	49.75	295863
2024-01-19	50.00	50.00	48.42	49.74	286849
2024-01-22	50.00	51.10	49.80	50.81	338572
2024-01-23	51.80	52.58	50.89	51.05	279047
2024-01-24	51.79	52.47	51.44	51.66	324586
2024-01-25	52.84	53.80	52.35	52.69	375505
2024-01-26	53.00	54.63	53.00	54.08	464320
2024-01-29	54.35	54.57	53.72	54.55	203898
2024-01-30	54.34	54.88	53.83	54.75	284532
2024-01-31	54.57	54.93	53.13	53.26	410348
2024-02-01	53.51	54.21	52.78	54.09	504693
2024-02-02	54.96	59.11	53.68	58.51	955298
2024-02-05	59.19	60.40	58.65	59.62	848889
2024-02-06	59.32	60.14	58.87	59.57	617565
2024-02-07	59.69	60.51	58.68	59.33	621420
2024-02-08	59.72	60.21	59.08	59.69	504309
2024-02-09	59.69	60.10	58.71	59.32	311118
2024-02-12	59.63	60.70	59.13	59.77	531610
2024-02-13	58.70	59.99	57.15	59.22	487884
2024-02-14	60.00	60.20	58.47	59.27	322354
2024-02-15	59.62	59.71	58.34	58.92	242947
2024-02-16	58.35	59.67	57.62	59.07	337704
2024-02-20	58.77	61.27	58.58	60.76	1413611
2024-02-21	60.38	60.65	59.08	59.96	443154
2024-02-22	60.28	61.40	59.92	61.04	431679
2024-02-23	60.95	61.02	59.92	60.49	407207
2024-02-26	60.30	61.50	60.19	61.09	476833
2024-02-27	61.69	62.45	61.12	61.56	387530
2024-02-28	61.09	62.51	61.09	61.56	556212
2024-02-29	62.00	64.41	61.60	64.22	616355
2024-03-01	64.90	65.89	63.88	64.70	440978
2024-03-04	64.70	67.07	64.36	65.33	683152
2024-03-05	65.10	66.60	64.74	66.50	491550
2024-03-06	66.60	68.34	66.25	67.63	514614
2024-03-07	67.93	68.44	67.53	68.24	340864
2024-03-08	68.45	69.16	67.25	67.59	559848
2024-03-11	67.54	67.65	65.53	66.67	306480
2024-03-12	66.19	67.76	65.28	67.43	417710
2024-03-13	67.28	68.06	66.72	67.64	454057
2024-03-14	67.26	67.49	65.32	66.13	618664
2024-03-15	65.80	67.46	65.72	66.34	4979399
2024-03-18	66.40	67.85	65.29	65.51	661505
2024-03-19	65.00	65.67	64.30	65.24	435827
2024-03-20	65.24	67.40	64.74	67.30	453583
2024-03-21	67.37	68.47	66.95	68.42	353533
2024-03-22	68.29	68.42	66.99	67.14	301181
2024-03-25	66.91	68.53	66.58	68.29	273943
2024-03-26	68.34	69.60	68.05	68.28	305252
2024-03-27	68.79	69.68	68.19	69.48	322417
2024-03-28	69.49	70.33	68.77	69.08	353180
2024-04-01	69.07	69.59	68.48	68.74	288676
2024-04-02	68.00	68.40	66.71	68.39	377353
2024-04-03	67.77	69.33	67.77	69.06	292802
2024-04-04	69.38	69.97	67.35	67.97	305231
2024-04-05	68.68	69.27	68.60	69.22	362831
2024-04-08	69.50	71.16	69.32	70.74	431508
2024-04-09	70.55	70.71	68.01	69.48	331535
2024-04-10	69.69	70.60	67.50	67.66	351714
2024-04-11	67.92	68.89	66.74	68.89	276640
2024-04-12	67.80	67.94	66.61	67.72	278205
2024-04-15	68.00	69.48	66.50	66.90	351502
2024-04-16	66.62	66.80	64.65	66.69	349920
2024-04-17	67.79	68.53	66.02	66.73	276007
2024-04-18	67.38	69.28	67.01	68.03	630398
2024-04-19	67.85	69.75	67.75	69.13	515226
2024-04-22	69.46	71.80	69.30	71.38	457053
2024-04-23	71.11	74.52	70.27	74.31	663781
2024-04-24	73.59	74.41	70.47	71.35	745886
2024-04-25	70.38	73.29	69.48	73.14	584158
2024-04-26	74.95	79.21	72.02	73.66	834088
2024-04-29	73.42	75.10	71.79	74.99	378404
2024-04-30	75.17	75.46	72.87	73.03	493537
2024-05-01	73.18	74.97	72.61	73.27	303264
2024-05-02	73.96	75.33	73.49	74.98	363085
2024-05-03	76.00	76.72	75.01	75.33	317281
2024-05-06	75.81	77.08	75.59	76.99	264270
2024-05-07	76.40	77.56	75.83	76.58	253902
2024-05-08	76.77	77.70	76.55	77.06	265706
2024-05-09	76.86	77.92	76.50	77.55	207060
2024-05-10	78.00	79.56	77.26	77.79	287660
2024-05-13	78.00	78.89	76.10	76.24	302199
2024-05-14	76.61	77.70	76.61	77.12	189351
2024-05-15	77.32	78.40	76.82	77.04	220278
2024-05-16	77.10	77.46	76.10	76.77	225752
2024-05-17	77.35	78.49	76.17	76.27	261240
2024-05-20	75.96	77.34	75.27	75.33	320386
2024-05-21	75.01	76.38	74.18	76.04	249751
2024-05-22	75.86	76.59	73.50	73.96	313299
2024-05-23	74.66	74.76	72.85	73.60	383962
2024-05-24	74.00	75.14	73.60	75.05	238693
2024-05-28	74.12	74.98	71.85	72.25	403160
2024-05-29	70.89	72.75	68.61	72.46	359534
2024-05-30	73.00	73.38	71.69	72.30	394612
2024-05-31	72.50	74.80	72.21	74.67	409353
2024-06-03	80.01	81.80	77.63	79.41	1011915
2024-06-04	80.89	84.58	78.38	78.63	968077
2024-06-05	79.14	82.19	78.22	80.79	429674
2024-06-06	81.10	82.19	78.28	78.33	410416
2024-06-07	78.01	79.63	77.50	78.59	379894
2024-06-10	78.20	78.99	75.77	76.02	511001
2024-06-11	75.42	76.42	74.58	75.96	293883
2024-06-12	77.70	79.95	77.70	79.42	325253
2024-06-13	79.04	79.20	77.36	77.96	260696
2024-06-14	76.28	77.04	74.71	76.78	392071
2024-06-17	76.80	79.02	75.89	78.98	351641
2024-06-18	78.94	81.56	78.72	81.42	391490
2024-06-20	81.25	81.79	79.08	79.76	312966
2024-06-21	79.75	80.29	77.73	79.44	1251643
2024-06-24	79.51	80.93	79.48	80.15	287715
2024-06-25	80.16	81.31	79.50	81.23	201537
2024-06-26	80.51	81.28	79.54	80.61	268340
2024-06-27	81.00	82.10	80.75	81.85	349321
2024-06-28	81.91	83.25	81.00	82.07	525004
2024-07-01	82.37	82.76	79.63	81.71	289986
2024-07-02	81.65	82.38	80.74	82.10	191818
2024-07-03	82.23	82.74	81.59	82.74	192155
2024-07-05	82.73	82.98	80.67	81.95	201760
2024-07-08	82.75	84.13	82.27	83.60	312677
2024-07-09	83.86	84.68	83.41	83.91	228264
2024-07-10	84.26	84.51	82.74	83.75	208069
2024-07-11	83.19	83.78	80.03	83.60	429624
2024-07-12	83.60	84.14	82.36	83.43	251173
2024-07-15	84.26	86.46	83.89	84.39	382339
2024-07-16	85.32	87.86	85.00	87.62	364688
2024-07-17	86.88	87.57	83.85	84.18	586009
2024-07-18	84.14	85.39	81.21	82.54	368695
2024-07-19	82.96	83.33	81.72	82.36	257382
2024-07-22	82.22	84.65	81.68	84.35	389745
2024-07-23	84.53	86.58	84.25	86.25	299195
2024-07-24	85.97	86.99	81.83	83.13	626878
2024-07-25	82.88	86.25	82.51	84.48	474211
2024-07-26	85.06	86.40	76.30	76.74	947488
2024-07-29	76.82	79.72	76.48	78.64	534578
2024-07-30	79.19	81.46	77.24	77.61	466837
2024-07-31	78.32	81.81	78.20	79.94	402342
2024-08-01	79.95	81.18	75.53	76.22	399184
2024-08-02	73.76	73.79	70.74	71.81	459446
2024-08-05	65.61	69.92	64.61	68.08	533550
2024-08-06	69.11	73.11	68.32	72.32	492973
2024-08-07	73.77	74.29	70.33	70.45	314802
2024-08-08	71.89	73.54	71.09	73.38	247818
2024-08-09	73.46	73.92	72.24	72.94	234831
2024-08-12	72.73	73.29	71.86	72.16	304213
2024-08-13	72.58	73.35	72.34	72.97	271460
2024-08-14	73.48	73.95	72.06	72.13	237712
2024-08-15	74.07	75.99	73.41	74.42	319633
2024-08-16	74.42	74.77	72.09	72.49	552243
2024-08-19	72.85	74.19	72.50	73.93	344582
2024-08-20	73.74	73.92	72.55	73.14	232770
2024-08-21	73.50	74.68	73.17	74.44	218770
2024-08-22	74.45	75.26	73.74	74.41	192197
2024-08-23	74.95	76.68	74.72	76.29	214125
2024-08-26	76.46	76.87	75.25	75.68	318608
2024-08-27	75.68	76.10	75.00	75.46	203508
2024-08-28	75.00	75.69	74.35	74.38	170814
2024-08-29	75.09	76.69	74.82	75.87	203638
2024-08-30	76.34	77.67	76.02	77.54	226480
2024-09-03	76.76	77.47	75.24	75.30	293742
2024-09-04	74.98	75.83	74.10	74.84	140426
2024-09-05	75.35	77.00	74.81	75.41	339385
2024-09-06	75.15	76.45	75.04	75.48	301230
2024-09-09	76.25	77.22	75.59	75.93	391617
2024-09-10	76.18	76.44	74.11	74.71	387888
2024-09-11	74.09	74.91	72.70	74.45	332278
2024-09-12	75.45	76.44	73.91	75.40	398498
2024-09-13	76.85	79.06	76.40	78.26	474559
2024-09-16	78.39	79.73	78.00	79.62	260987
2024-09-17	80.00	81.49	78.38	78.87	438567
2024-09-18	79.00	81.54	78.56	80.01	287423
2024-09-19	82.00	83.18	80.47	81.02	398144
2024-09-20	80.63	82.26	79.48	81.89	999244
2024-09-23	82.07	83.00	81.31	82.21	219418
2024-09-24	82.02	84.03	82.02	83.59	220264
2024-09-25	83.91	84.29	81.91	82.06	423410
2024-09-26	84.00	84.84	82.45	83.90	648669
2024-09-27	84.07	85.23	82.64	84.28	320531
2024-09-30	83.82	85.30	83.56	85.02	287550
2024-10-01	84.62	84.99	82.99	83.98	221653
2024-10-02	83.41	85.13	83.00	84.73	217453
2024-10-03	84.39	85.31	82.81	83.51	160202
2024-10-04	84.17	86.00	83.87	85.17	339048
2024-10-07	85.02	86.25	84.51	85.58	235860
2024-10-08	86.61	87.80	86.21	86.57	307928
2024-10-09	87.16	88.89	86.74	87.35	299170
2024-10-10	86.24	88.73	86.00	88.68	308944
2024-10-11	88.68	91.49	88.68	91.32	272024
2024-10-14	91.96	93.01	91.19	92.74	311946
2024-10-15	93.25	93.90	92.06	92.60	329851
2024-10-16	93.00	96.82	93.00	96.12	369273
2024-10-17	96.22	96.65	94.48	94.63	463121
2024-10-18	94.70	96.47	93.41	95.79	241876
2024-10-21	95.03	96.19	94.87	95.58	229434
2024-10-22	95.33	95.84	94.75	94.81	198213
2024-10-23	93.92	94.56	92.64	93.32	314679
2024-10-24	93.53	94.00	92.27	92.81	334450
2024-10-25	93.30	94.50	92.93	94.01	294315
2024-10-28	95.20	96.17	94.76	94.82	233040
2024-10-29	94.30	96.70	93.75	95.92	387779
2024-10-30	95.21	97.66	95.21	96.53	379721
2024-10-31	96.00	97.99	95.09	95.20	579521
2024-11-01	99.43	103.49	97.00	101.33	691431
2024-11-04	100.55	101.27	98.00	99.24	513597
2024-11-05	100.44	105.99	100.44	104.23	502387
2024-11-06	110.98	113.62	109.32	112.42	639329
2024-11-07	112.01	115.03	110.97	111.57	414630
2024-11-08	110.68	113.27	110.50	112.90	414331
2024-11-11	114.15	116.47	113.77	114.16	377904
2024-11-12	113.97	115.44	111.20	112.27	423757
2024-11-13	113.00	114.48	111.73	111.97	273702
2024-11-14	112.57	113.36	110.06	110.81	302914
2024-11-15	111.19	112.86	109.59	111.33	316732
2024-11-18	111.69	112.19	109.26	109.50	261607
2024-11-19	107.36	110.41	106.01	109.89	258646
2024-11-20	109.34	110.13	107.30	108.98	215893
2024-11-21	109.86	110.73	108.86	109.56	236454
2024-11-22	109.58	112.19	109.38	111.90	256016
2024-11-25	112.87	116.07	112.87	114.19	426849
2024-11-26	113.84	115.83	113.84	115.11	309500
2024-11-27	115.90	117.51	112.69	113.96	237619
2024-11-29	115.81	115.81	114.18	114.74	162493
2024-12-02	114.22	115.89	113.39	114.43	407432
2024-12-03	114.78	115.99	110.55	112.19	480254
2024-12-04	113.03	114.34	111.97	113.33	225608
2024-12-05	114.78	116.79	113.15	113.27	267350
2024-12-06	113.92	114.53	109.03	109.58	351508
2024-12-09	109.71	110.55	105.15	106.20	328345
2024-12-10	106.82	108.45	106.22	106.93	380511
2024-12-11	108.15	110.43	107.53	109.51	409008
2024-12-12	109.26	110.20	107.07	107.24	263628
2024-12-13	107.45	107.72	105.90	106.60	247045
2024-12-16	106.67	106.67	102.20	105.42	410461
2024-12-17	104.88	105.42	102.64	103.33	309066
2024-12-18	103.64	105.30	98.37	99.40	392330
2024-12-19	101.07	102.99	100.31	102.38	419219
2024-12-20	100.51	103.15	100.41	101.80	1687417
2024-12-23	101.52	102.60	100.05	102.17	262005
2024-12-24	102.17	103.39	101.64	103.33	82613
2024-12-26	102.38	104.26	102.00	103.77	157435
2024-12-27	102.33	102.87	100.62	101.26	145462
2024-12-30	100.34	101.68	98.87	100.75	246721
2024-12-31	100.93	102.22	99.89	100.13	286619
2025-01-02	100.28	102.07	99.86	101.08	231406
2025-01-03	101.35	103.73	99.65	103.73	285895
2025-01-06	104.33	107.56	104.33	107.51	360350
2025-01-07	107.65	108.94	104.06	107.84	396183
2025-01-08	107.07	111.09	105.60	111.04	410806
2025-01-10	111.04	113.04	109.36	111.08	327549
2025-01-13	108.83	108.99	103.77	106.52	344481
2025-01-14	107.20	110.09	106.95	109.00	320083
2025-01-15	110.50	111.49	109.05	109.90	199169
2025-01-16	110.04	110.29	108.64	108.97	400835
2025-01-17	110.80	110.80	109.07	109.29	260488
2025-01-21	110.98	114.91	110.49	114.80	310295
2025-01-22	116.53	117.07	114.11	116.06	408038
2025-01-23	115.67	116.28	113.68	114.22	255423
2025-01-24	113.42	114.73	111.50	114.11	211857
2025-01-27	112.50	114.40	111.13	113.51	346826
2025-01-28	112.49	115.29	110.22	114.70	264621
2025-01-29	114.97	119.36	114.71	115.83	482225
2025-01-30	115.64	117.51	112.00	116.76	494535
2025-01-31	122.00	135.57	120.02	120.92	1206147
2025-02-03	116.51	120.67	113.15	118.19	609787
2025-02-04	119.27	121.55	118.16	118.96	380814
2025-02-05	118.96	119.96	117.13	118.30	554354
2025-02-06	119.00	119.77	114.85	116.17	371010
2025-02-07	116.31	117.73	115.47	116.76	296745
2025-02-10	116.81	116.81	111.34	113.32	576729
2025-02-11	112.23	113.36	109.46	110.16	314933
2025-02-12	108.42	111.95	107.02	110.82	363573
2025-02-13	110.57	112.82	105.98	108.79	431180
2025-02-14	108.98	110.32	108.15	110.27	235565
2025-02-18	110.35	111.85	103.30	104.23	658907
2025-02-19	102.77	103.83	100.82	100.94	451827
2025-02-20	100.80	101.68	99.22	101.01	578878
2025-02-21	102.79	102.79	96.03	96.65	456269
2025-02-24	97.88	98.59	95.82	96.25	459489
2025-02-25	96.44	98.55	95.90	97.86	606886
2025-02-26	98.34	101.35	98.34	100.68	565373
2025-02-27	100.84	101.34	97.62	97.94	366811
2025-02-28	97.50	99.40	97.10	98.91	397201
2025-03-03	99.44	101.47	95.21	96.45	418773
2025-03-04	93.26	93.99	89.05	91.19	766620
2025-03-05	91.49	93.50	90.95	92.91	466449
2025-03-06	91.69	92.23	88.58	89.14	506727
2025-03-07	88.33	89.23	85.35	88.07	645533
2025-03-10	85.50	85.71	80.37	81.46	832730
2025-03-11	81.46	85.17	80.76	83.48	683568
2025-03-12	84.95	86.09	81.00	82.99	654683
2025-03-13	83.17	84.71	81.15	83.90	461691
2025-03-14	84.60	87.60	83.54	87.33	466757
2025-03-17	86.04	89.10	86.03	88.37	491693
2025-03-18	87.74	87.89	85.16	86.81	610199
2025-03-19	86.82	91.00	86.68	90.45	456716
2025-03-20	88.48	91.30	88.48	90.39	401823
2025-03-21	88.93	91.61	88.42	91.12	2060307
2025-03-24	93.00	95.85	92.62	95.59	656187
2025-03-25	95.96	96.81	93.95	94.16	406131
2025-03-26	94.24	94.72	92.13	93.32	310542
2025-03-27	93.13	93.13	90.46	90.65	359528
2025-03-28	90.74	90.75	87.53	88.76	410795
2025-03-31	86.47	87.90	83.90	87.37	534270
2025-04-01	86.60	88.46	85.11	88.10	434238
2025-04-02	85.90	91.02	85.83	90.83	373325
2025-04-03	84.43	86.00	83.15	84.52	518535
2025-04-04	79.70	81.55	76.80	80.23	647032
2025-04-07	76.13	84.39	74.70	79.64	689620
2025-04-08	84.35	85.20	78.14	79.41	596390
2025-04-09	78.96	92.18	78.72	90.29	737005
2025-04-10	86.92	87.30	83.24	84.67	431568
2025-04-11	84.59	86.47	83.15	86.31	362544
2025-04-14	88.05	88.05	84.69	85.10	332805
2025-04-15	85.02	87.90	85.02	85.48	543757
2025-04-16	86.00	86.67	83.72	85.71	356572
2025-04-17	85.61	86.61	84.50	85.38	300637
2025-04-21	84.07	85.07	82.14	83.45	296170
2025-04-22	84.94	86.45	83.98	85.63	368169
2025-04-23	89.76	92.84	86.94	86.99	480584
2025-04-24	85.17	89.50	85.17	89.10	584901
2025-04-25	85.41	90.49	85.40	87.92	517225
2025-04-28	87.94	89.45	86.92	87.79	359286
2025-04-29	87.47	89.13	86.51	88.52	298804
2025-04-30	87.00	89.60	85.89	89.17	371456
2025-05-01	89.28	91.09	88.80	90.18	411460
2025-05-02	91.96	95.35	91.96	93.81	416757
2025-05-05	92.92	96.90	91.76	94.39	332459
2025-05-06	92.69	94.87	91.50	94.07	229028
2025-05-07	97.23	98.48	96.21	97.02	369500
2025-05-08	98.80	101.54	98.03	100.03	337386
2025-05-09	100.75	101.88	98.88	99.54	262880
2025-05-12	106.11	106.11	100.94	101.96	379674
2025-05-13	101.70	104.56	101.25	103.84	381121
2025-05-14	103.31	104.89	101.79	102.28	440396
2025-05-15	102.47	102.68	101.50	101.71	264996
2025-05-16	101.97	103.31	101.17	102.67	289372
2025-05-19	102.21	102.86	100.46	101.85	208163
2025-05-20	101.27	102.02	100.00	100.65	178059
2025-05-21	99.34	99.96	97.49	98.34	259757
2025-05-22	98.09	99.35	97.73	98.65	193917
2025-05-23	96.33	98.47	96.23	97.92	162895
2025-05-27	99.56	101.80	99.12	101.65	346023
2025-05-28	101.42	102.00	100.45	101.52	306092
2025-05-29	101.90	103.00	101.70	102.35	251439
2025-05-30	101.10	102.05	100.31	101.45	352355
2025-06-02	100.81	103.43	99.84	103.33	273336
2025-06-03	103.38	104.55	102.31	103.49	365532
2025-06-04	103.31	103.75	100.46	100.65	289768
2025-06-05	100.24	102.07	99.99	100.84	302180
2025-06-06	102.43	103.48	101.44	103.26	185823
2025-06-09	103.67	104.13	102.51	102.95	223294
2025-06-10	103.70	104.00	101.64	102.81	231487
2025-06-11	102.88	104.59	99.75	99.96	211614
2025-06-12	99.41	99.41	97.23	98.96	195556
2025-06-13	95.91	97.50	95.22	95.81	253869
2025-06-16	97.07	98.61	96.60	97.91	234453
2025-06-17	96.39	97.84	95.47	96.43	219185
2025-06-18	96.02	97.64	95.68	96.87	192426
2025-06-20	96.94	97.73	95.11	95.22	376988
2025-06-23	95.06	98.02	93.28	97.79	258637
2025-06-24	99.39	101.00	98.51	100.27	194343
2025-06-25	100.20	100.92	98.68	99.09	206241
2025-06-26	100.17	101.15	99.57	101.00	175514
2025-06-27	101.27	104.09	100.98	103.40	563492

Explore More About SKYW

Coins representing dividend payouts and trends

SKYW Dividend History

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

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

SKYW Stock Split History

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

Graph showing historical stock prices and market trends

SKYW Historical Prices

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

Web Analytics