INDB Historical Prices

Summary

Key Stock Metrics

52.15

(April 21, 2025)

52-Week Low

77.23

(November 25, 2024)

52-Week High

99.85

(March 12, 2021)

All-Time High

67.41

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-23	4.63	4.88	4.50	4.63	155900
1993-09-24	4.88	4.88	4.63	4.88	80600
1993-09-27	5.00	5.00	4.75	4.75	25800
1993-09-28	4.88	4.88	4.75	4.88	53000
1993-09-29	4.88	5.13	4.75	5.00	92200
1993-09-30	4.88	5.25	4.88	5.25	106000
1993-10-01	5.25	5.25	5.00	5.13	146200
1993-10-04	5.13	5.13	5.00	5.00	61500
1993-10-05	5.13	5.13	5.00	5.00	58600
1993-10-06	5.13	5.25	5.00	5.13	51600
1993-10-07	5.00	5.13	5.00	5.13	41500
1993-10-08	5.00	5.13	5.00	5.06	14700
1993-10-11	5.00	5.25	5.00	5.25	277200
1993-10-12	5.25	5.25	5.13	5.25	123100
1993-10-13	5.13	5.25	5.13	5.13	77000
1993-10-14	5.25	5.25	5.13	5.25	18200
1993-10-15	5.25	5.25	5.00	5.00	41800
1993-10-18	5.00	5.25	4.81	4.88	239000
1993-10-19	5.00	5.13	4.75	4.88	106500
1993-10-20	5.00	5.00	4.63	4.63	50900
1993-10-21	4.63	4.88	4.50	4.75	29900
1993-10-22	4.63	4.88	4.63	4.88	22900
1993-10-25	4.75	5.00	4.75	4.88	53300
1993-10-26	4.75	5.00	4.75	4.88	53300
1993-10-27	5.00	5.00	4.75	4.88	50600
1993-10-28	4.88	4.88	4.75	4.88	67800
1993-10-29	4.88	5.00	4.88	4.88	42200
1993-11-01	4.75	5.00	4.75	4.75	41700
1993-11-02	4.75	5.00	4.75	5.00	13300
1993-11-03	5.00	5.00	4.63	4.88	23900
1993-11-04	4.88	4.88	4.50	4.75	75500
1993-11-05	4.75	4.75	4.50	4.75	24000
1993-11-08	4.50	4.88	4.50	4.56	75100
1993-11-09	4.50	4.88	4.50	4.63	41200
1993-11-10	4.50	4.75	4.50	4.75	30500
1993-11-11	4.63	4.63	4.50	4.63	52200
1993-11-12	4.75	4.75	4.50	4.75	33900
1993-11-15	4.50	4.75	4.50	4.75	8100
1993-11-16	4.50	4.75	4.50	4.50	31700
1993-11-17	4.50	4.75	4.50	4.50	44800
1993-11-18	4.50	4.75	4.38	4.38	71500
1993-11-19	4.38	4.75	4.38	4.75	227400
1993-11-22	4.75	4.88	4.50	4.75	160500
1993-11-23	4.63	4.88	4.63	4.88	21600
1993-11-24	4.88	4.88	4.63	4.88	35900
1993-11-26	4.88	4.88	4.63	4.69	15300
1993-11-29	4.75	4.88	4.63	4.88	23000
1993-11-30	4.88	4.88	4.50	4.63	72100
1993-12-01	4.75	4.75	4.41	4.50	417800
1993-12-02	4.50	4.50	4.38	4.50	33800
1993-12-03	4.38	4.63	4.38	4.50	60500
1993-12-06	4.63	4.63	4.50	4.63	65900
1993-12-07	4.50	4.75	4.50	4.50	48100
1993-12-08	4.50	4.63	4.50	4.63	40700
1993-12-09	4.63	4.75	4.50	4.50	41500
1993-12-10	4.75	4.75	4.50	4.63	82800
1993-12-13	4.75	4.75	4.50	4.75	45100
1993-12-14	4.75	4.75	4.50	4.75	94000
1993-12-15	4.75	4.75	4.50	4.50	76700
1993-12-16	4.75	4.75	4.38	4.50	71000
1993-12-17	4.63	4.63	4.38	4.50	18500
1993-12-20	4.50	4.50	4.25	4.25	34500
1993-12-21	4.50	4.50	4.25	4.50	18400
1993-12-22	4.50	4.50	4.38	4.38	45700
1993-12-23	4.50	4.63	4.38	4.50	19900
1993-12-27	4.63	4.63	4.38	4.44	44500
1993-12-28	4.63	4.63	4.38	4.50	9600
1993-12-29	4.38	4.50	4.38	4.38	49400
1993-12-30	4.38	4.63	4.38	4.63	61100
1993-12-31	4.38	4.63	4.38	4.63	64400
1994-01-03	4.38	4.63	4.38	4.63	39000
1994-01-04	4.38	4.63	4.38	4.59	36600
1994-01-05	4.63	4.63	4.38	4.63	12300
1994-01-06	4.50	4.63	4.38	4.63	49900
1994-01-07	4.50	4.63	4.38	4.50	29600
1994-01-10	4.50	4.63	4.38	4.38	86000
1994-01-11	4.63	4.63	4.38	4.63	21700
1994-01-12	4.38	4.63	4.38	4.63	31000
1994-01-13	4.38	4.63	4.38	4.63	68400
1994-01-14	4.38	4.63	4.38	4.56	64600
1994-01-17	4.63	4.63	4.38	4.63	181800
1994-01-18	4.69	5.00	4.63	5.00	135000
1994-01-19	5.00	5.00	4.75	4.88	66700
1994-01-20	4.75	5.00	4.75	4.88	138000
1994-01-21	4.88	5.00	4.75	4.88	71000
1994-01-24	4.75	5.00	4.75	4.75	58100
1994-01-25	5.00	5.00	4.75	5.00	59800
1994-01-26	4.75	4.88	4.63	4.75	54500
1994-01-27	4.63	4.88	4.63	4.88	21300
1994-01-28	4.75	4.88	4.75	4.88	52900
1994-01-31	4.88	4.88	4.75	4.75	43600
1994-02-01	4.81	4.88	4.75	4.88	48800
1994-02-02	4.75	4.88	4.63	4.88	72300
1994-02-03	4.88	4.88	4.75	4.75	42700
1994-02-04	4.88	4.88	4.75	4.88	67500
1994-02-07	4.75	4.88	4.63	4.63	49000
1994-02-08	4.88	4.88	4.63	4.88	9400
1994-02-09	4.63	4.88	4.63	4.88	39800
1994-02-10	4.88	4.88	4.63	4.63	60300
1994-02-11	4.63	4.75	4.50	4.75	45000
1994-02-14	4.75	4.75	4.50	4.50	44100
1994-02-15	4.50	4.75	4.50	4.75	32500
1994-02-16	4.75	4.75	4.50	4.75	8000
1994-02-17	4.75	4.75	4.50	4.75	12900
1994-02-18	4.50	4.75	4.50	4.50	33200
1994-02-22	4.63	4.63	4.38	4.50	54600
1994-02-23	4.50	4.63	4.38	4.63	7900
1994-02-24	4.63	4.63	4.38	4.38	10600
1994-02-25	4.50	4.75	4.38	4.75	35900
1994-02-28	4.75	4.75	4.75	4.75	4400
1994-03-01	4.38	4.75	4.38	4.50	52300
1994-03-02	4.38	4.63	4.38	4.38	13000
1994-03-03	4.63	4.63	4.38	4.50	14200
1994-03-04	4.63	4.63	4.38	4.63	31100
1994-03-07	4.63	4.75	4.50	4.75	110100
1994-03-08	4.88	5.13	4.75	4.75	117800
1994-03-09	4.75	5.13	4.75	5.13	323900
1994-03-10	5.00	5.25	5.00	5.00	217700
1994-03-11	5.06	5.13	5.00	5.00	182500
1994-03-14	5.06	5.25	5.00	5.13	133300
1994-03-15	5.25	5.63	5.00	5.38	315700
1994-03-16	5.25	5.50	5.13	5.50	128000
1994-03-17	5.50	5.50	5.38	5.44	68400
1994-03-18	5.50	5.50	5.25	5.38	98200
1994-03-21	5.31	5.50	5.25	5.38	31000
1994-03-22	5.25	5.50	5.25	5.50	58300
1994-03-23	5.25	5.50	5.25	5.38	69500
1994-03-24	5.38	5.38	5.25	5.25	49300
1994-03-25	5.38	5.88	5.25	5.75	309700
1994-03-28	5.75	5.75	5.50	5.63	78200
1994-03-29	5.38	5.63	5.38	5.38	61100
1994-03-30	5.50	5.50	5.00	5.13	129500
1994-03-31	5.25	5.25	5.00	5.25	232700
1994-04-04	5.00	5.13	4.75	4.88	234200
1994-04-05	4.88	5.00	4.63	5.00	272900
1994-04-06	5.00	5.13	4.88	5.13	34800
1994-04-07	5.13	5.13	5.00	5.00	36600
1994-04-08	5.13	5.25	5.00	5.25	135800
1994-04-11	5.13	5.50	5.13	5.25	43100
1994-04-12	5.50	5.50	5.25	5.31	88100
1994-04-13	5.38	5.50	5.25	5.38	67000
1994-04-14	5.50	5.50	5.25	5.50	33200
1994-04-15	5.50	5.63	5.38	5.50	68800
1994-04-18	5.50	5.63	5.38	5.63	60300
1994-04-19	5.38	5.63	5.38	5.63	179600
1994-04-20	5.63	5.63	5.25	5.63	143500
1994-04-21	5.38	5.63	5.25	5.38	41300
1994-04-22	5.50	5.50	5.25	5.50	60600
1994-04-25	5.50	5.50	5.25	5.50	24000
1994-04-26	5.50	5.50	5.25	5.50	17900
1994-04-28	5.38	5.50	5.38	5.50	18000
1994-04-29	5.50	5.50	5.38	5.50	27800
1994-05-02	5.50	5.63	5.38	5.38	12800
1994-05-03	5.38	5.63	5.38	5.38	23100
1994-05-04	5.50	5.63	5.38	5.38	35100
1994-05-05	5.50	5.75	5.50	5.75	116200
1994-05-06	5.75	5.75	5.50	5.75	125800
1994-05-09	5.63	5.88	5.63	5.88	86600
1994-05-10	5.63	5.88	5.13	5.50	343900
1994-05-11	5.50	5.50	5.13	5.38	83300
1994-05-12	5.13	5.50	5.13	5.38	96500
1994-05-13	5.44	5.63	5.38	5.50	90700
1994-05-16	5.50	5.50	5.38	5.38	89000
1994-05-17	5.38	5.50	5.38	5.50	78800
1994-05-18	5.38	5.63	5.38	5.50	111300
1994-05-19	5.38	5.63	5.38	5.63	114700
1994-05-20	5.63	5.75	5.38	5.63	55000
1994-05-23	5.63	5.75	5.50	5.75	101900
1994-05-24	5.75	5.75	5.50	5.75	25700
1994-05-25	5.75	5.75	5.50	5.50	59300
1994-05-26	5.63	5.75	5.50	5.50	31700
1994-05-27	5.63	5.75	5.50	5.50	65100
1994-05-31	5.50	5.75	5.50	5.50	21600
1994-06-01	5.75	5.75	5.63	5.75	74200
1994-06-02	5.75	5.75	5.63	5.75	134300
1994-06-03	5.63	5.75	5.63	5.75	48500
1994-06-06	5.63	5.75	5.63	5.69	149400
1994-06-07	5.75	5.75	5.63	5.63	27200
1994-06-08	5.75	5.88	5.50	5.88	188300
1994-06-09	5.75	6.00	5.75	6.00	114000
1994-06-10	5.75	6.00	5.75	6.00	52900
1994-06-13	6.00	6.25	5.88	6.25	339600
1994-06-14	6.25	6.38	6.13	6.38	733500
1994-06-15	6.38	6.38	6.13	6.13	171400
1994-06-16	6.38	6.38	6.13	6.25	92300
1994-06-17	6.38	6.38	6.13	6.38	83900
1994-06-20	6.38	6.50	6.13	6.25	96500
1994-06-21	6.38	6.38	6.13	6.25	181400
1994-06-22	6.31	6.38	6.25	6.38	101700
1994-06-23	6.38	6.38	6.25	6.38	91500
1994-06-24	6.25	6.38	6.13	6.38	75800
1994-06-27	6.38	6.38	6.00	6.13	18800
1994-06-28	6.25	6.25	5.84	6.13	64200
1994-06-29	6.13	6.13	5.75	6.13	10000
1994-06-30	6.13	6.13	5.75	5.75	78200
1994-07-01	6.13	6.13	5.88	6.00	16300
1994-07-05	6.13	6.13	5.88	5.88	12100
1994-07-06	5.88	6.13	5.88	6.13	64800
1994-07-07	6.13	6.13	5.88	6.00	14000
1994-07-08	5.88	6.13	5.88	6.13	69700
1994-07-11	6.13	6.13	5.88	6.13	54900
1994-07-12	6.13	6.13	5.88	5.88	27900
1994-07-13	5.88	6.13	5.88	6.00	59000
1994-07-14	6.00	6.13	5.88	6.13	62000
1994-07-15	6.13	6.13	6.00	6.00	21800
1994-07-18	6.13	6.13	6.00	6.06	16900
1994-07-19	6.13	6.13	6.00	6.13	76100
1994-07-20	6.00	6.25	6.00	6.13	145500
1994-07-21	6.19	6.25	6.13	6.25	55500
1994-07-22	6.25	6.25	6.13	6.25	25600
1994-07-25	6.25	6.25	6.13	6.25	107700
1994-07-26	6.13	6.38	6.13	6.13	59100
1994-07-27	6.25	6.38	6.13	6.13	30500
1994-07-28	6.38	6.38	6.13	6.13	14600
1994-07-29	6.38	6.63	6.13	6.50	100000
1994-08-01	6.63	6.75	6.63	6.69	109600
1994-08-02	6.63	7.00	6.50	6.56	157200
1994-08-03	6.75	6.75	6.50	6.50	40900
1994-08-04	6.50	6.75	6.50	6.75	37200
1994-08-05	6.75	6.88	6.50	6.88	49000
1994-08-08	6.88	6.88	6.63	6.75	74900
1994-08-09	6.75	6.88	6.63	6.88	100600
1994-08-10	6.88	6.88	6.63	6.63	23700
1994-08-11	6.88	6.88	6.50	6.63	95400
1994-08-12	6.75	6.75	6.50	6.75	61200
1994-08-15	6.75	6.75	6.50	6.63	21300
1994-08-16	6.63	6.63	6.38	6.63	18800
1994-08-17	6.63	6.63	6.38	6.38	66000
1994-08-18	6.63	6.75	6.38	6.75	42100
1994-08-19	6.75	6.75	6.50	6.63	57800
1994-08-22	6.75	6.75	6.50	6.50	32500
1994-08-23	6.63	6.75	6.50	6.63	84300
1994-08-24	6.69	6.75	6.50	6.50	40700
1994-08-25	6.50	6.75	6.38	6.63	34100
1994-08-26	6.50	6.63	6.38	6.50	18300
1994-08-29	6.63	6.63	6.38	6.38	33700
1994-08-30	6.63	6.63	6.38	6.38	17500
1994-08-31	6.38	6.63	6.38	6.50	30200
1994-09-01	6.38	6.50	6.25	6.50	41000
1994-09-02	6.25	6.50	6.25	6.25	15200
1994-09-06	6.25	6.50	6.25	6.31	18800
1994-09-07	6.38	6.50	6.25	6.25	76900
1994-09-08	6.50	6.50	6.25	6.38	58600
1994-09-09	6.25	6.50	6.25	6.50	36300
1994-09-12	6.50	6.50	6.38	6.38	25500
1994-09-13	6.38	6.50	6.38	6.50	10800
1994-09-14	6.50	6.75	6.38	6.38	63400
1994-09-15	6.63	6.63	6.38	6.63	34500
1994-09-16	6.63	6.63	6.38	6.63	11500
1994-09-19	6.63	6.63	6.38	6.50	7100
1994-09-20	6.63	6.63	6.38	6.44	23300
1994-09-21	6.38	6.50	6.13	6.38	54700
1994-09-22	6.13	6.38	6.00	6.06	150400
1994-09-23	6.13	6.38	6.13	6.13	39700
1994-09-26	6.13	6.38	6.13	6.38	11100
1994-09-27	6.13	6.38	6.13	6.13	4600
1994-09-28	6.25	6.25	5.88	5.88	90500
1994-09-29	6.00	6.00	5.75	5.75	39300
1994-09-30	5.75	5.88	5.75	5.88	61500
1994-10-03	5.75	5.88	5.75	5.75	31500
1994-10-04	5.75	5.88	5.38	5.63	115400
1994-10-05	5.38	5.63	5.38	5.38	14200
1994-10-06	5.38	5.63	5.38	5.38	35800
1994-10-07	5.63	5.63	5.50	5.63	55300
1994-10-10	5.50	5.63	5.50	5.63	8800
1994-10-11	5.38	5.63	5.38	5.50	20700
1994-10-12	5.50	5.63	5.38	5.63	25800
1994-10-13	5.63	5.63	5.38	5.50	43200
1994-10-14	5.50	5.63	5.50	5.63	90700
1994-10-17	5.63	5.63	5.50	5.63	35200
1994-10-18	5.63	5.63	5.38	5.38	81200
1994-10-19	5.44	5.50	5.38	5.38	59100
1994-10-20	5.50	5.50	5.38	5.50	45400
1994-10-21	5.38	5.50	5.38	5.44	61200
1994-10-24	5.50	5.50	5.38	5.38	18700
1994-10-25	5.38	5.50	5.00	5.13	51100
1994-10-26	5.13	5.25	5.00	5.25	37900
1994-10-27	5.00	5.25	5.00	5.00	49700
1994-10-28	5.25	5.50	5.00	5.50	79600
1994-10-31	5.50	5.50	5.25	5.50	39200
1994-11-01	5.50	5.50	5.25	5.38	46400
1994-11-02	5.50	5.50	5.38	5.50	52300
1994-11-03	5.38	5.63	5.38	5.50	157700
1994-11-04	5.63	5.63	5.50	5.50	22400
1994-11-07	5.38	5.63	5.38	5.38	32400
1994-11-08	5.38	5.50	5.25	5.38	25000
1994-11-09	5.50	5.50	5.25	5.25	33300
1994-11-10	5.25	5.50	5.13	5.13	73400
1994-11-11	5.00	5.25	5.00	5.00	63900
1994-11-14	5.25	5.25	5.00	5.06	101100
1994-11-15	5.00	5.13	4.88	5.00	138300
1994-11-16	4.88	5.13	4.83	5.00	74100
1994-11-17	5.00	5.13	4.88	5.09	43200
1994-11-18	5.00	5.13	4.88	5.13	79500
1994-11-21	5.13	5.25	4.88	5.00	26500
1994-11-22	5.25	5.25	5.00	5.00	113600
1994-11-23	4.88	5.25	4.88	5.25	34400
1994-11-25	5.25	5.38	5.25	5.25	2700
1994-11-28	5.38	5.38	5.13	5.38	89300
1994-11-29	5.13	5.38	5.13	5.13	13900
1994-11-30	5.38	5.38	5.25	5.38	12300
1994-12-01	5.38	5.38	5.13	5.13	61900
1994-12-02	5.38	5.38	5.13	5.38	23100
1994-12-05	5.38	5.38	5.13	5.13	8000
1994-12-06	5.38	5.50	5.13	5.50	29100
1994-12-07	5.25	5.38	5.13	5.13	25100
1994-12-08	5.38	5.38	5.13	5.13	19700
1994-12-09	5.38	5.38	5.13	5.38	15700
1994-12-12	5.38	5.38	5.13	5.25	18200
1994-12-13	5.13	5.38	5.13	5.13	10700
1994-12-14	5.13	5.38	5.13	5.13	28300
1994-12-15	5.38	5.38	5.13	5.13	20900
1994-12-16	5.38	5.38	5.25	5.25	26300
1994-12-19	5.38	5.38	5.13	5.25	56300
1994-12-20	5.25	5.25	5.13	5.13	16700
1994-12-21	5.25	5.25	5.13	5.25	68500
1994-12-22	5.25	5.25	5.00	5.25	60400
1994-12-23	5.00	5.25	5.00	5.13	22000
1994-12-27	5.19	5.25	5.13	5.25	8500
1994-12-28	5.13	5.25	5.13	5.13	8400
1994-12-29	5.13	5.25	5.00	5.25	15200
1994-12-30	5.25	5.25	5.13	5.25	23800
1995-01-03	5.25	5.25	5.13	5.25	32900
1995-01-04	5.13	5.25	5.13	5.25	12100
1995-01-05	5.13	5.25	5.13	5.25	31100
1995-01-06	5.25	5.50	5.25	5.50	41600
1995-01-09	5.50	5.50	5.38	5.38	10500
1995-01-10	5.25	5.75	5.25	5.63	58600
1995-01-11	5.50	5.63	5.50	5.50	15400
1995-01-12	5.63	5.75	5.50	5.56	55300
1995-01-13	5.50	5.75	5.50	5.63	64900
1995-01-16	5.50	5.75	5.50	5.63	12200
1995-01-17	5.75	5.75	5.50	5.75	36300
1995-01-18	5.75	6.00	5.63	5.88	88000
1995-01-19	6.00	6.00	5.63	5.88	37300
1995-01-20	5.88	5.88	5.63	5.69	17300
1995-01-23	5.75	5.75	5.50	5.63	22700
1995-01-24	5.75	5.75	5.50	5.56	43700
1995-01-25	5.50	5.63	5.38	5.38	43300
1995-01-26	5.63	5.63	5.38	5.50	38100
1995-01-27	5.63	5.63	5.38	5.63	44000
1995-01-30	5.63	5.88	5.38	5.88	40300
1995-01-31	5.63	5.88	5.63	5.75	31500
1995-02-01	5.88	6.13	5.75	6.13	75600
1995-02-02	6.13	6.13	5.88	6.00	33500
1995-02-03	6.00	6.00	5.88	5.88	13700
1995-02-06	6.00	6.00	5.88	5.88	3800
1995-02-07	6.00	6.00	5.88	5.91	16400
1995-02-08	6.00	6.00	5.88	6.00	18800
1995-02-09	6.00	6.00	5.88	5.88	22000
1995-02-10	6.00	6.00	5.88	5.94	72100
1995-02-13	5.88	6.00	5.63	5.69	37800
1995-02-14	5.50	5.75	5.50	5.75	25900
1995-02-15	5.75	5.75	5.63	5.63	23700
1995-02-16	5.75	5.75	5.50	5.63	35400
1995-02-17	5.75	5.75	5.63	5.69	12700
1995-02-21	5.63	6.00	5.63	5.75	57000
1995-02-22	5.75	6.13	5.75	6.00	59800
1995-02-23	6.13	6.38	6.00	6.38	128100
1995-02-24	6.38	6.63	6.13	6.44	119400
1995-02-27	6.63	6.63	6.38	6.38	77100
1995-02-28	6.63	6.63	6.38	6.38	126300
1995-03-01	6.38	6.63	6.38	6.50	62500
1995-03-02	6.63	6.63	6.38	6.50	39600
1995-03-03	6.50	6.63	6.38	6.38	35700
1995-03-06	6.38	6.50	6.25	6.25	51100
1995-03-07	6.50	6.50	6.25	6.50	20100
1995-03-08	6.50	6.50	6.25	6.50	32700
1995-03-09	6.50	6.50	6.38	6.38	22200
1995-03-10	6.38	6.50	6.38	6.38	14500
1995-03-13	6.38	6.63	6.25	6.38	28200
1995-03-14	6.25	6.50	6.25	6.50	14600
1995-03-15	6.25	6.63	6.25	6.38	46800
1995-03-16	6.63	6.63	6.38	6.50	36900
1995-03-17	6.38	6.63	6.38	6.63	35800
1995-03-20	6.38	6.63	6.38	6.63	24600
1995-03-21	6.50	6.63	6.38	6.38	65600
1995-03-22	6.50	6.50	6.25	6.44	35200
1995-03-23	6.50	6.63	6.38	6.63	23900
1995-03-24	6.38	6.63	6.38	6.63	66200
1995-03-27	6.63	6.63	6.38	6.50	11500
1995-03-28	6.56	6.63	6.38	6.63	30200
1995-03-29	6.63	6.63	6.38	6.50	26400
1995-03-30	6.38	6.63	6.38	6.38	18000
1995-03-31	6.38	6.63	6.38	6.38	22000
1995-04-03	6.63	6.63	6.38	6.56	20100
1995-04-04	6.56	6.63	6.38	6.63	45400
1995-04-05	6.38	6.63	6.38	6.63	47400
1995-04-06	6.38	6.63	6.38	6.50	11900
1995-04-07	6.50	6.63	6.50	6.63	12200
1995-04-10	6.63	6.63	6.50	6.50	39800
1995-04-11	6.50	6.63	6.50	6.63	35300
1995-04-12	6.63	6.75	6.50	6.75	22900
1995-04-13	6.75	6.75	6.50	6.50	59400
1995-04-17	6.75	7.00	6.63	6.75	91200
1995-04-18	7.00	7.00	6.75	7.00	44900
1995-04-19	7.00	7.00	6.75	6.88	31500
1995-04-20	6.75	6.88	6.75	6.88	51100
1995-04-21	6.88	7.00	6.75	7.00	50100
1995-04-24	7.00	7.13	6.88	7.00	49200
1995-04-25	6.94	7.13	6.88	7.13	36400
1995-04-26	7.13	7.13	6.88	7.13	59000
1995-04-27	7.13	7.13	6.88	6.88	52600
1995-04-28	6.88	7.00	6.63	6.88	34400
1995-05-01	6.75	6.88	6.75	6.81	28700
1995-05-02	6.75	6.88	6.75	6.88	13200
1995-05-03	6.81	6.88	6.75	6.75	49000
1995-05-04	6.88	6.88	6.63	6.63	17400
1995-05-05	6.63	6.63	6.38	6.38	17800
1995-05-08	6.38	6.63	6.38	6.63	73500
1995-05-09	6.63	6.63	6.38	6.63	8300
1995-05-10	6.63	6.63	6.25	6.25	22500
1995-05-11	6.25	6.50	6.25	6.38	12100
1995-05-12	6.38	6.50	6.25	6.25	5400
1995-05-15	6.25	6.50	6.25	6.50	17100
1995-05-16	6.38	6.63	6.38	6.56	85300
1995-05-17	6.63	6.63	6.50	6.50	28300
1995-05-18	6.63	6.88	6.50	6.88	75600
1995-05-19	6.50	6.88	6.50	6.63	61200
1995-05-22	6.63	6.88	6.63	6.63	25000
1995-05-23	6.63	6.88	6.63	6.63	13300
1995-05-24	6.88	6.88	6.63	6.63	16100
1995-05-25	6.75	6.75	6.50	6.50	17100
1995-05-26	6.50	6.75	6.50	6.50	13100
1995-05-30	6.63	6.63	6.50	6.63	17100
1995-05-31	6.63	6.63	6.50	6.50	47500
1995-06-01	6.50	6.63	6.50	6.63	38100
1995-06-02	6.56	6.75	6.50	6.75	13900
1995-06-05	6.63	6.75	6.50	6.75	8200
1995-06-06	6.50	6.75	6.50	6.75	26200
1995-06-07	6.75	6.75	6.50	6.50	27800
1995-06-08	6.50	6.75	6.38	6.63	60400
1995-06-09	6.38	6.75	6.38	6.38	13800
1995-06-12	6.63	6.63	6.38	6.38	19600
1995-06-13	6.38	6.63	6.38	6.38	24900
1995-06-14	6.38	6.50	6.38	6.38	27600
1995-06-15	6.50	6.50	6.38	6.38	39900
1995-06-16	6.50	6.50	6.38	6.50	21600
1995-06-19	6.38	6.75	6.38	6.75	113000
1995-06-20	6.75	7.38	6.63	7.25	242400
1995-06-21	7.50	7.50	7.13	7.13	112200
1995-06-22	7.25	7.25	7.13	7.13	65300
1995-06-23	7.25	7.25	7.00	7.25	28300
1995-06-26	7.25	7.25	6.75	6.75	42900
1995-06-27	6.75	7.13	6.75	7.13	34500
1995-06-28	6.88	7.13	6.88	7.13	70900
1995-06-29	6.88	7.13	6.88	6.88	15700
1995-06-30	7.00	7.13	6.88	6.94	16100
1995-07-03	6.88	6.88	6.88	6.88	2000
1995-07-05	6.88	7.13	6.88	7.13	15300
1995-07-06	7.13	7.13	6.75	6.88	35600
1995-07-07	6.88	7.00	6.75	6.88	26100
1995-07-10	7.00	7.00	6.88	7.00	12900
1995-07-11	6.88	7.00	6.88	7.00	17300
1995-07-12	7.00	7.13	6.88	7.13	32800
1995-07-13	6.88	7.13	6.88	7.00	21500
1995-07-14	7.13	7.50	6.88	7.38	177600
1995-07-17	7.50	7.50	7.13	7.38	60000
1995-07-18	7.25	7.38	7.13	7.25	80100
1995-07-19	7.13	7.38	7.13	7.38	88900
1995-07-20	7.13	7.38	7.13	7.13	9100
1995-07-21	7.25	7.50	7.25	7.25	56200
1995-07-24	7.25	7.50	7.25	7.25	45100
1995-07-25	7.25	7.50	7.25	7.50	41000
1995-07-26	7.50	7.50	7.00	7.00	56100
1995-07-27	7.00	7.25	7.00	7.00	20700
1995-07-28	7.00	7.25	7.00	7.13	17200
1995-07-31	7.25	7.25	7.00	7.25	1200
1995-08-01	7.13	7.25	6.88	6.88	49800
1995-08-02	6.88	7.13	6.88	6.88	71100
1995-08-03	6.88	7.13	6.88	7.13	12200
1995-08-04	6.88	7.13	6.88	6.88	11200
1995-08-07	7.13	7.13	6.88	6.88	22600
1995-08-08	7.13	7.13	6.88	7.00	23500
1995-08-09	6.88	7.13	6.88	6.88	37600
1995-08-10	6.88	7.13	6.88	6.88	12200
1995-08-11	6.88	7.00	6.75	6.75	67200
1995-08-14	6.75	7.00	6.63	6.75	23400
1995-08-15	6.88	6.88	6.75	6.75	28600
1995-08-16	6.88	6.88	6.75	6.88	74500
1995-08-17	6.75	6.88	6.75	6.75	8500
1995-08-18	6.75	7.00	6.75	7.00	20200
1995-08-21	7.00	7.13	6.75	7.00	54500
1995-08-22	7.13	7.38	7.00	7.38	137500
1995-08-23	7.13	7.38	7.13	7.38	9900
1995-08-24	7.13	7.50	7.13	7.50	31200
1995-08-25	7.50	7.50	7.25	7.50	18700
1995-08-28	7.25	7.50	7.25	7.50	39000
1995-08-29	7.50	7.50	7.25	7.50	38700
1995-08-30	7.38	7.50	7.38	7.38	50700
1995-08-31	7.38	7.50	7.25	7.42	26100
1995-09-01	7.50	7.63	7.38	7.63	26700
1995-09-05	7.38	7.63	7.25	7.50	31600
1995-09-06	7.25	7.50	7.25	7.25	13100
1995-09-07	7.50	7.50	7.25	7.50	21100
1995-09-08	7.50	7.50	7.25	7.38	45400
1995-09-11	7.50	7.50	7.25	7.38	24400
1995-09-12	7.50	7.50	7.25	7.25	72500
1995-09-13	7.25	7.50	7.25	7.50	45500
1995-09-14	7.38	7.50	7.13	7.25	18700
1995-09-15	7.38	7.38	7.13	7.13	24000
1995-09-18	7.13	7.38	7.13	7.38	56700
1995-09-19	7.38	7.38	7.13	7.13	27500
1995-09-20	7.13	7.38	7.13	7.13	10300
1995-09-21	7.38	7.38	7.13	7.13	40400
1995-09-22	7.38	7.38	7.13	7.25	59200
1995-09-25	7.13	7.38	7.13	7.13	23600
1995-09-26	7.38	7.38	7.13	7.13	37300
1995-09-27	7.13	7.38	7.13	7.13	20200
1995-09-28	7.38	7.50	7.13	7.25	42100
1995-09-29	7.50	7.50	7.25	7.50	11200
1995-10-02	7.50	7.50	7.25	7.25	14600
1995-10-03	7.25	7.50	7.25	7.50	25900
1995-10-04	7.50	7.50	7.25	7.25	7700
1995-10-05	7.50	7.50	7.25	7.25	12600
1995-10-06	7.25	7.38	7.25	7.25	31500
1995-10-09	7.38	7.50	7.25	7.25	25200
1995-10-10	7.13	7.38	7.13	7.13	26800
1995-10-11	7.13	7.50	7.13	7.50	317600
1995-10-12	7.50	7.50	7.25	7.25	17200
1995-10-13	7.50	7.50	7.25	7.25	58000
1995-10-16	7.50	7.50	7.25	7.25	47000
1995-10-17	7.38	7.50	7.25	7.38	42300
1995-10-18	7.50	7.50	7.25	7.50	82300
1995-10-19	7.25	7.50	7.25	7.25	20300
1995-10-20	7.25	7.50	7.25	7.25	19400
1995-10-23	7.25	7.38	7.13	7.13	21800
1995-10-24	7.38	7.38	7.13	7.25	22600
1995-10-25	7.38	7.38	7.13	7.13	13900
1995-10-26	7.13	7.38	6.88	6.88	27800
1995-10-27	6.75	7.00	6.75	7.00	9800
1995-10-30	7.13	7.13	6.75	6.75	4400
1995-10-31	7.13	7.13	6.75	6.75	42700
1995-11-01	7.00	7.00	6.75	6.75	15000
1995-11-02	7.00	7.00	6.75	7.00	13000
1995-11-03	7.00	7.00	6.88	6.88	6900
1995-11-06	6.88	7.13	6.88	7.13	19000
1995-11-07	6.88	7.13	6.63	6.63	34700
1995-11-08	6.88	6.88	6.63	6.88	133000
1995-11-09	6.63	6.88	6.63	6.88	139800
1995-11-10	6.63	6.88	6.63	6.75	142300
1995-11-13	6.63	7.00	6.63	7.00	19600
1995-11-14	7.00	7.00	6.75	6.81	52300
1995-11-15	7.00	7.00	6.75	7.00	29600
1995-11-16	7.00	7.00	6.75	6.75	30600
1995-11-17	7.00	7.00	6.75	6.75	38500
1995-11-20	6.75	7.00	6.75	6.75	26000
1995-11-21	6.75	7.00	6.75	6.75	28400
1995-11-22	7.00	7.00	6.75	6.94	18300
1995-11-27	7.00	7.00	6.88	7.00	31800
1995-11-28	7.00	7.00	6.88	6.88	17500
1995-11-29	6.88	7.13	6.88	6.94	21800
1995-11-30	6.88	7.13	6.88	7.00	11900
1995-12-01	7.13	7.13	6.88	6.88	278200
1995-12-04	6.88	7.13	6.88	7.06	38300
1995-12-05	6.88	7.13	6.88	6.88	26800
1995-12-06	6.94	7.13	6.88	6.88	35300
1995-12-07	6.88	7.13	6.88	7.00	48900
1995-12-08	6.88	7.13	6.88	7.00	19500
1995-12-11	6.88	7.13	6.88	7.13	25500
1995-12-12	6.88	7.25	6.88	7.25	101900
1995-12-13	7.25	7.25	7.00	7.13	59400
1995-12-14	7.25	7.38	7.13	7.38	63100
1995-12-15	7.38	7.38	7.13	7.38	41100
1995-12-18	7.38	7.38	6.88	7.00	29800
1995-12-19	7.00	7.38	7.00	7.38	97800
1995-12-20	7.13	7.38	7.13	7.38	56400
1995-12-21	7.13	7.50	7.13	7.50	38000
1995-12-22	7.50	7.50	7.25	7.25	12700
1995-12-26	7.50	7.50	7.13	7.25	14000
1995-12-27	7.13	7.50	7.13	7.13	8800
1995-12-28	7.13	7.25	7.13	7.25	8100
1995-12-29	7.13	7.38	7.13	7.38	17200
1996-01-02	7.25	7.38	7.25	7.38	34500
1996-01-03	7.25	7.50	7.25	7.50	46600
1996-01-04	7.50	7.50	7.13	7.13	9400
1996-01-05	7.13	7.38	7.13	7.13	8600
1996-01-08	7.13	7.38	7.13	7.38	7700
1996-01-09	7.13	7.38	7.13	7.13	13400
1996-01-10	7.13	7.25	7.00	7.00	64400
1996-01-11	7.25	7.25	7.13	7.13	10000
1996-01-12	7.00	7.25	7.00	7.25	44600
1996-01-15	7.00	7.25	7.00	7.00	8200
1996-01-16	7.00	7.13	6.88	7.13	52800
1996-01-17	6.88	7.25	6.88	7.13	10600
1996-01-18	6.88	7.25	6.88	7.13	21400
1996-01-19	7.00	7.13	6.88	7.13	18200
1996-01-22	7.13	7.13	6.88	7.00	10200
1996-01-23	7.00	7.13	6.88	6.88	11800
1996-01-24	6.88	7.00	6.88	7.00	15900
1996-01-25	6.88	7.00	6.88	7.00	7800
1996-01-26	7.00	7.00	6.88	7.00	9300
1996-01-29	7.13	7.13	6.88	7.00	13000
1996-01-30	6.88	7.13	6.88	6.88	98800
1996-01-31	6.88	7.13	6.88	7.00	39100
1996-02-01	7.13	7.13	6.88	7.13	15600
1996-02-02	6.88	7.13	6.88	6.88	34700
1996-02-05	6.88	7.13	6.88	6.88	18100
1996-02-06	6.88	7.13	6.88	6.88	29900
1996-02-07	7.13	7.13	6.88	6.94	75800
1996-02-08	6.88	7.13	6.88	7.13	15300
1996-02-09	6.94	7.13	6.88	6.88	25400
1996-02-12	6.88	7.13	6.88	6.88	26200
1996-02-13	6.88	7.13	6.88	6.88	48000
1996-02-14	6.88	7.13	6.88	6.88	222300
1996-02-15	7.13	7.13	6.88	7.13	63800
1996-02-16	6.88	7.13	6.88	6.88	14600
1996-02-20	7.13	7.13	6.88	7.13	20200
1996-02-21	7.13	7.13	6.88	6.88	28200
1996-02-22	7.13	7.13	6.88	6.88	30800
1996-02-23	6.88	7.00	6.88	7.00	30300
1996-02-26	7.00	7.06	6.75	6.88	243600
1996-02-27	6.88	7.13	6.88	7.00	13400
1996-02-28	6.98	7.13	6.88	6.88	91500
1996-02-29	7.00	7.13	6.88	7.00	161300
1996-03-01	6.88	7.13	6.88	7.13	207100
1996-03-04	7.00	7.38	6.88	7.25	108600
1996-03-05	7.13	7.38	7.13	7.13	42200
1996-03-06	7.13	7.38	7.13	7.19	39600
1996-03-07	7.13	7.25	7.13	7.19	18500
1996-03-08	7.00	7.25	7.00	7.00	28400
1996-03-11	7.00	7.25	7.00	7.00	6000
1996-03-12	7.00	7.25	7.00	7.13	131100
1996-03-13	7.00	7.25	7.00	7.00	30200
1996-03-14	7.13	7.13	7.00	7.06	15400
1996-03-15	7.00	7.25	7.00	7.25	4100
1996-03-18	7.25	7.25	7.00	7.13	34600
1996-03-19	7.13	7.25	7.13	7.25	27700
1996-03-20	7.25	7.25	7.00	7.13	17200
1996-03-21	7.00	7.50	7.00	7.38	159900
1996-03-22	7.25	7.75	7.25	7.56	126600
1996-03-25	7.50	7.75	7.50	7.69	68300
1996-03-26	7.75	7.75	7.50	7.56	37400
1996-03-27	7.50	7.75	7.38	7.63	99800
1996-03-28	7.63	7.63	7.38	7.63	17300
1996-03-29	7.63	7.75	7.50	7.75	27600
1996-04-01	7.63	7.75	7.50	7.75	26400
1996-04-02	7.50	7.75	7.50	7.63	33300
1996-04-03	7.63	8.00	7.50	8.00	117700
1996-04-04	8.00	8.13	7.88	8.00	110300
1996-04-08	7.63	7.88	7.50	7.50	40800
1996-04-09	7.88	7.88	7.63	7.63	20200
1996-04-10	7.88	7.88	7.63	7.69	77600
1996-04-11	7.63	7.88	7.63	7.88	26500
1996-04-12	7.88	8.13	7.75	8.00	195200
1996-04-15	8.13	8.13	7.88	8.00	34000
1996-04-16	8.00	8.13	7.88	8.00	107000
1996-04-17	8.00	8.13	8.00	8.13	45200
1996-04-18	8.13	8.13	8.00	8.00	80700
1996-04-19	8.13	8.13	8.00	8.00	12000
1996-04-22	8.00	8.13	7.88	8.00	58100
1996-04-23	7.88	8.00	7.88	7.88	24600
1996-04-24	7.94	8.00	7.88	7.88	32500
1996-04-25	7.75	8.00	7.75	7.75	13600
1996-04-26	7.75	8.00	7.75	7.75	8800
1996-04-29	7.88	8.00	7.75	7.75	42100
1996-04-30	8.00	8.00	7.75	8.00	23500
1996-05-01	8.00	8.00	7.75	8.00	34900
1996-05-02	7.75	8.00	7.75	8.00	19000
1996-05-03	7.75	8.00	7.75	8.00	11300
1996-05-06	7.75	8.00	7.75	7.81	6500
1996-05-07	7.75	7.88	7.63	7.63	11800
1996-05-08	7.63	7.88	7.63	7.63	41100
1996-05-09	7.63	7.88	7.63	7.63	19500
1996-05-10	7.63	7.88	7.63	7.63	39400
1996-05-13	7.75	7.75	7.63	7.75	28200
1996-05-14	7.63	7.88	7.63	7.75	56700
1996-05-15	7.75	7.88	7.75	7.75	7800
1996-05-16	7.75	7.88	7.75	7.75	9200
1996-05-17	7.88	7.88	7.63	7.88	50000
1996-05-20	7.75	7.88	7.75	7.75	14900
1996-05-21	7.75	7.88	7.75	7.88	3800
1996-05-22	7.75	7.88	7.75	7.75	20100
1996-05-23	7.75	7.88	7.75	7.75	19100
1996-05-24	7.75	7.88	7.75	7.75	23200
1996-05-28	7.88	7.88	7.75	7.75	31100
1996-05-29	7.75	7.88	7.75	7.88	41100
1996-05-30	7.88	7.88	7.75	7.88	120100
1996-05-31	7.88	7.88	7.75	7.75	28600
1996-06-03	7.88	7.88	7.75	7.88	7700
1996-06-04	7.75	7.88	7.75	7.88	37100
1996-06-05	7.75	7.88	7.75	7.81	18800
1996-06-06	7.88	7.88	7.75	7.75	17700
1996-06-07	7.75	7.88	7.75	7.75	17900
1996-06-10	7.75	7.88	7.75	7.75	5000
1996-06-11	7.75	7.88	7.75	7.75	30000
1996-06-12	7.75	7.88	7.75	7.81	25800
1996-06-13	7.75	7.88	7.75	7.88	6000
1996-06-14	7.88	7.88	7.75	7.88	160200
1996-06-17	7.75	7.81	7.75	7.75	18600
1996-06-18	7.75	7.88	7.75	7.75	53800
1996-06-19	7.75	7.88	7.75	7.75	11000
1996-06-20	7.75	7.88	7.75	7.81	2600
1996-06-21	7.75	7.81	7.75	7.81	6100
1996-06-24	7.75	7.88	7.73	7.88	33700
1996-06-25	7.75	7.75	7.50	7.63	20800
1996-06-26	7.50	7.88	7.50	7.50	4300
1996-06-27	7.50	7.75	7.50	7.50	12000
1996-06-28	7.50	7.75	7.50	7.75	9500
1996-07-01	7.63	7.75	7.50	7.63	22400
1996-07-02	7.63	7.88	7.63	7.75	66400
1996-07-03	7.88	8.25	7.75	8.13	110000
1996-07-05	8.25	8.25	8.00	8.13	6900
1996-07-08	8.25	8.25	8.00	8.00	10400
1996-07-09	8.00	8.13	8.00	8.00	8000
1996-07-10	8.00	8.00	7.88	7.88	10200
1996-07-11	7.88	8.00	7.75	7.75	66400
1996-07-12	7.75	7.75	7.75	7.75	1600
1996-07-15	8.00	8.00	7.75	7.75	11900
1996-07-16	7.75	7.88	7.75	7.75	26500
1996-07-17	7.75	7.88	7.75	7.75	8900
1996-07-18	7.75	7.88	7.75	7.75	56200
1996-07-19	7.88	7.88	7.75	7.81	42500
1996-07-22	7.75	7.88	7.75	7.75	22800
1996-07-23	7.75	7.88	7.75	7.88	13400
1996-07-24	7.75	7.88	7.75	7.75	58400
1996-07-25	7.75	8.00	7.75	7.88	24200
1996-07-26	7.88	7.88	7.88	7.88	3100
1996-07-29	7.88	8.00	7.88	7.88	6700
1996-07-30	7.88	8.00	7.88	7.88	8500
1996-07-31	7.88	8.00	7.88	7.88	9000
1996-08-01	7.88	8.00	7.88	8.00	16300
1996-08-02	7.88	7.88	7.88	7.88	4400
1996-08-05	7.88	8.00	7.88	7.88	28400
1996-08-06	7.88	8.00	7.75	8.00	12700
1996-08-07	7.88	7.88	7.63	7.63	67700
1996-08-08	7.63	7.88	7.63	7.63	30000
1996-08-09	7.75	7.88	7.63	7.63	72100
1996-08-12	7.75	7.88	7.63	7.75	9800
1996-08-13	7.88	7.88	7.63	7.88	18200
1996-08-14	7.75	7.88	7.63	7.88	12300
1996-08-15	7.63	7.88	7.63	7.63	12300
1996-08-16	7.75	7.75	7.63	7.63	15100
1996-08-19	7.63	7.81	7.63	7.69	31300
1996-08-20	7.63	7.88	7.63	7.75	11900
1996-08-21	7.63	7.88	7.63	7.88	34700
1996-08-22	7.75	7.88	7.75	7.75	9600
1996-08-23	7.75	7.88	7.75	7.75	6800
1996-08-26	7.75	7.88	7.75	7.75	20300
1996-08-27	7.88	8.00	7.75	7.88	47300
1996-08-28	8.00	8.13	8.00	8.00	12000
1996-08-29	8.13	8.13	7.88	8.13	22300
1996-08-30	8.13	8.25	7.88	8.13	58800
1996-09-03	8.13	8.25	8.13	8.25	12800
1996-09-04	8.13	8.38	8.13	8.38	13700
1996-09-05	8.13	8.38	8.13	8.25	5300
1996-09-06	8.38	8.50	8.25	8.50	19900
1996-09-09	8.25	8.50	8.25	8.25	14300
1996-09-10	8.50	8.50	8.25	8.25	11700
1996-09-11	8.38	8.38	8.25	8.25	14700
1996-09-12	8.25	8.38	8.13	8.38	33100
1996-09-13	8.38	8.50	8.25	8.25	81400
1996-09-16	8.50	8.63	8.25	8.63	12500
1996-09-17	8.50	8.63	8.38	8.63	28600
1996-09-18	8.38	8.75	8.38	8.63	27000
1996-09-19	8.75	8.75	8.50	8.50	5400
1996-09-20	8.50	8.88	8.50	8.75	51100
1996-09-23	8.63	8.88	8.63	8.63	9900
1996-09-24	8.63	8.88	8.63	8.88	45000
1996-09-25	8.63	8.88	8.63	8.69	11100
1996-09-26	8.63	8.75	8.63	8.63	11800
1996-09-27	8.88	8.88	8.63	8.75	2900
1996-09-30	8.88	8.88	8.63	8.63	2800
1996-10-01	8.63	8.88	8.63	8.88	2100
1996-10-02	8.63	8.88	8.63	8.88	46200
1996-10-03	8.75	9.38	8.75	9.13	70600
1996-10-04	9.13	9.38	9.00	9.13	52800
1996-10-07	9.13	9.25	9.13	9.25	39700
1996-10-08	9.13	9.38	9.13	9.25	30000
1996-10-09	9.25	9.38	9.13	9.19	19500
1996-10-10	9.13	9.25	9.13	9.25	46300
1996-10-11	9.25	9.38	9.13	9.13	35400
1996-10-14	9.25	9.25	9.13	9.13	8200
1996-10-15	9.13	9.25	9.13	9.13	8800
1996-10-16	9.13	9.25	9.00	9.00	17200
1996-10-17	9.00	9.25	9.00	9.25	2500
1996-10-18	9.00	9.25	9.00	9.25	3400
1996-10-21	9.25	9.25	9.00	9.00	12200
1996-10-22	9.00	9.00	8.88	8.88	28100
1996-10-23	8.88	9.00	8.88	8.88	8400
1996-10-24	8.88	8.88	8.88	8.88	3800
1996-10-25	8.88	9.00	8.88	9.00	17400
1996-10-28	8.88	9.00	8.63	8.63	17200
1996-10-29	8.88	8.88	8.63	8.63	18300
1996-10-30	8.63	9.00	8.63	8.81	29600
1996-10-31	8.75	8.88	8.75	8.75	1400
1996-11-01	8.75	9.00	8.75	8.88	9300
1996-11-04	8.88	9.00	8.88	8.88	42000
1996-11-05	9.13	9.50	9.00	9.13	70700
1996-11-06	9.13	9.50	9.13	9.25	15100
1996-11-07	9.50	9.50	9.25	9.50	29900
1996-11-08	9.50	9.50	9.25	9.25	16600
1996-11-11	9.38	9.63	9.25	9.25	33200
1996-11-12	9.25	9.38	9.25	9.25	21100
1996-11-13	9.25	9.25	9.13	9.25	17800
1996-11-14	9.13	9.25	9.13	9.25	9900
1996-11-15	9.25	9.25	9.13	9.13	9400
1996-11-18	9.13	9.25	9.13	9.13	37800
1996-11-19	9.13	9.38	9.13	9.25	8000
1996-11-20	9.38	9.38	9.25	9.25	9700
1996-11-21	9.25	9.38	9.25	9.25	30300
1996-11-22	9.25	9.38	9.25	9.25	18400
1996-11-25	9.31	9.50	9.25	9.50	87200
1996-11-26	9.50	9.50	9.38	9.38	19500
1996-11-27	9.38	9.44	9.38	9.38	14500
1996-11-29	9.38	9.50	9.38	9.38	2700
1996-12-02	9.50	9.50	9.25	9.38	37600
1996-12-03	9.38	9.63	9.31	9.50	116200
1996-12-04	9.38	9.63	9.38	9.50	5500
1996-12-05	9.63	9.63	9.38	9.63	11900
1996-12-06	9.13	9.38	9.13	9.25	9400
1996-12-09	9.38	9.38	9.25	9.25	4100
1996-12-10	9.25	9.38	9.25	9.31	16500
1996-12-11	9.25	9.38	9.25	9.25	22900
1996-12-12	9.25	9.38	9.25	9.25	7300
1996-12-13	9.25	9.38	9.25	9.25	22800
1996-12-16	9.25	9.38	9.25	9.31	10400
1996-12-17	9.25	9.38	9.25	9.38	7900
1996-12-18	9.25	9.38	9.25	9.25	3500
1996-12-19	9.38	9.38	9.25	9.38	4800
1996-12-20	9.31	9.50	9.25	9.50	55900
1996-12-23	9.38	9.63	9.38	9.63	15600
1996-12-24	9.38	9.38	9.38	9.38	200
1996-12-26	9.63	10.00	9.38	9.75	50700
1996-12-27	10.13	10.50	10.13	10.50	36000
1996-12-30	10.50	10.63	10.38	10.63	20400
1996-12-31	10.63	10.63	10.38	10.50	25700
1997-01-02	10.38	10.50	9.75	9.75	165900
1997-01-03	9.75	10.00	9.75	9.81	11200
1997-01-06	9.75	10.00	9.75	9.75	39100
1997-01-07	9.75	10.00	9.75	9.75	20500
1997-01-08	10.00	10.00	9.75	10.00	34400
1997-01-09	9.88	10.00	9.75	9.75	9300
1997-01-10	10.00	10.00	9.75	9.88	56100
1997-01-13	10.00	10.00	9.88	9.88	75700
1997-01-14	9.88	10.00	9.88	9.88	3500
1997-01-15	9.88	10.00	9.88	9.88	39000
1997-01-16	10.00	10.00	9.88	9.88	57400
1997-01-17	10.00	10.13	9.88	10.13	17400
1997-01-20	9.88	10.13	9.88	10.00	9000
1997-01-21	10.13	10.13	9.88	10.00	22000
1997-01-22	10.13	10.25	9.88	10.00	157300
1997-01-23	10.25	10.38	10.00	10.19	55100
1997-01-24	10.25	10.25	10.13	10.13	12300
1997-01-27	10.13	10.25	10.13	10.13	9500
1997-01-28	10.25	10.25	10.13	10.25	5900
1997-01-29	10.13	10.25	10.13	10.13	13000
1997-01-30	10.25	10.25	10.13	10.25	11600
1997-01-31	10.38	10.50	10.13	10.38	112300
1997-02-03	10.38	10.38	10.25	10.38	13200
1997-02-04	10.38	10.38	10.25	10.38	16600
1997-02-05	10.25	10.38	10.25	10.38	5100
1997-02-06	10.25	10.38	10.25	10.25	7600
1997-02-07	10.38	10.38	10.25	10.38	8600
1997-02-10	10.25	10.50	10.25	10.25	56000
1997-02-11	10.25	10.50	10.25	10.38	21800
1997-02-12	10.63	10.63	10.38	10.38	3200
1997-02-13	10.50	10.75	10.50	10.63	122200
1997-02-14	10.63	11.50	10.50	11.25	220500
1997-02-18	11.25	11.25	10.88	11.00	103000
1997-02-19	11.13	11.13	10.88	11.06	50500
1997-02-20	10.88	11.00	10.88	10.88	66100
1997-02-21	11.00	11.13	10.88	11.13	34100
1997-02-24	10.88	11.13	10.88	11.00	28900
1997-02-25	11.13	11.25	11.00	11.00	38900
1997-02-26	11.25	11.25	11.00	11.00	4500
1997-02-27	11.00	11.00	11.00	11.00	7300
1997-02-28	11.25	11.25	10.75	10.75	19500
1997-03-03	11.00	11.00	10.50	10.63	55900
1997-03-04	10.63	10.88	10.63	10.81	33200
1997-03-05	10.88	10.88	10.75	10.75	18000
1997-03-06	10.81	11.00	10.75	11.00	13200
1997-03-07	11.00	11.13	10.75	10.88	26300
1997-03-10	11.13	11.13	11.00	11.00	24400
1997-03-11	11.13	11.13	11.00	11.13	9900
1997-03-12	10.88	11.13	10.88	11.00	6000
1997-03-13	10.88	11.25	10.88	11.25	25500
1997-03-14	11.25	11.25	10.88	11.00	68000
1997-03-17	11.00	11.25	10.88	11.00	78200
1997-03-18	11.25	11.25	11.00	11.00	39800
1997-03-19	11.00	11.13	11.00	11.00	15600
1997-03-20	11.00	11.00	10.63	10.88	31600
1997-03-21	11.13	11.13	10.88	10.88	14600
1997-03-24	10.88	11.13	10.88	11.06	53500
1997-03-25	11.00	11.13	11.00	11.00	5300
1997-03-26	11.13	11.13	11.00	11.13	41100
1997-03-27	11.13	11.13	10.88	10.88	19900
1997-03-31	11.00	11.00	10.75	10.88	54200
1997-04-01	10.75	10.88	10.63	10.63	31300
1997-04-02	10.63	10.75	10.50	10.75	28800
1997-04-03	10.75	10.75	10.50	10.50	12600
1997-04-04	10.50	10.50	10.25	10.50	11200
1997-04-07	10.38	10.63	10.38	10.38	35400
1997-04-08	10.38	10.56	10.38	10.56	15800
1997-04-09	10.38	10.63	10.38	10.38	75300
1997-04-10	10.63	10.63	10.38	10.38	10100
1997-04-11	10.38	10.50	10.13	10.13	13500
1997-04-14	10.13	10.25	10.13	10.13	13100
1997-04-15	10.13	10.38	10.13	10.38	36200
1997-04-16	10.13	10.38	10.13	10.38	16700
1997-04-17	10.13	10.25	10.13	10.13	3500
1997-04-18	10.13	10.38	10.13	10.13	2900
1997-04-21	10.13	10.38	10.13	10.25	3400
1997-04-22	10.13	10.38	10.13	10.13	16600
1997-04-23	10.25	10.25	10.00	10.00	32700
1997-04-24	10.00	10.25	10.00	10.13	15000
1997-04-25	10.00	10.13	10.00	10.00	11000
1997-04-28	10.00	10.13	10.00	10.00	4200
1997-04-29	10.00	10.13	10.00	10.13	8500
1997-04-30	10.06	10.13	10.00	10.00	51000
1997-05-01	10.13	10.13	10.00	10.00	9200
1997-05-02	10.13	10.13	10.00	10.00	75100
1997-05-05	10.13	10.25	10.00	10.13	60100
1997-05-06	10.13	10.63	10.13	10.63	62800
1997-05-07	10.38	10.63	10.38	10.50	43800
1997-05-08	10.63	10.63	10.38	10.38	7500
1997-05-09	10.63	10.63	10.25	10.59	212900
1997-05-12	10.63	10.75	10.38	10.50	6900
1997-05-13	10.38	10.75	10.38	10.63	8900
1997-05-14	10.38	10.75	10.38	10.50	19500
1997-05-15	10.50	10.75	10.38	10.50	36400
1997-05-16	10.50	10.75	10.38	10.50	5200
1997-05-19	10.50	10.75	10.38	10.38	13200
1997-05-20	10.38	10.50	10.13	10.13	11200
1997-05-21	10.25	10.38	10.25	10.31	13100
1997-05-22	10.50	10.50	10.25	10.38	2700
1997-05-23	10.50	10.75	10.25	10.75	33200
1997-05-27	10.38	10.75	10.38	10.50	18800
1997-05-28	10.50	10.75	10.50	10.75	11500
1997-05-29	10.75	10.75	10.50	10.50	16500
1997-05-30	10.50	10.75	10.38	10.75	15500
1997-06-02	10.50	10.75	10.50	10.63	14200
1997-06-03	10.75	10.88	10.50	10.75	26200
1997-06-04	10.63	11.00	10.63	10.63	3500
1997-06-05	10.63	11.00	10.63	10.75	18300
1997-06-06	11.00	11.63	10.75	11.63	151200
1997-06-09	11.38	11.75	11.25	11.75	54800
1997-06-10	11.75	11.75	11.50	11.75	70700
1997-06-11	11.63	11.75	11.50	11.75	30200
1997-06-12	11.75	11.75	11.50	11.63	42800
1997-06-13	11.50	11.75	11.50	11.75	23300
1997-06-16	11.63	12.25	11.50	12.00	135600
1997-06-17	12.13	12.38	12.00	12.38	137500
1997-06-18	12.38	12.38	12.25	12.38	165200
1997-06-19	12.38	12.63	12.25	12.50	141500
1997-06-20	12.63	12.88	12.50	12.63	111100
1997-06-23	12.63	13.00	12.50	13.00	109900
1997-06-24	12.88	13.13	12.75	13.13	108500
1997-06-25	13.13	13.13	13.00	13.00	99500
1997-06-26	13.13	13.13	12.50	12.75	63900
1997-06-27	12.63	12.88	12.63	12.88	27200
1997-06-30	13.00	13.13	12.75	12.88	66400
1997-07-01	13.13	13.13	12.88	13.00	23200
1997-07-02	13.00	13.00	12.88	13.00	21100
1997-07-03	13.13	13.13	12.88	13.03	25200
1997-07-07	13.13	13.13	13.00	13.06	28700
1997-07-08	13.00	13.13	12.88	13.13	44300
1997-07-09	13.25	13.25	13.06	13.25	18500
1997-07-10	13.06	13.50	13.06	13.50	33400
1997-07-11	13.50	13.75	13.38	13.44	37100
1997-07-14	13.63	14.13	13.44	14.00	64400
1997-07-15	14.00	14.25	13.88	14.25	81300
1997-07-16	14.25	14.75	14.00	14.63	107700
1997-07-17	14.63	14.63	14.38	14.56	69800
1997-07-18	14.50	14.75	14.38	14.63	92800
1997-07-21	14.63	14.63	14.38	14.50	83800
1997-07-22	14.50	14.50	14.25	14.38	60200
1997-07-23	14.25	14.50	14.13	14.13	21500
1997-07-24	14.13	14.38	12.88	13.50	86000
1997-07-25	13.75	13.88	13.50	13.75	26800
1997-07-28	13.88	13.88	13.63	13.88	17000
1997-07-29	13.88	14.13	13.75	14.13	51400
1997-07-30	14.00	14.13	13.88	14.00	42600
1997-07-31	14.13	14.13	13.88	14.13	16100
1997-08-01	14.00	14.13	13.75	14.00	25700
1997-08-04	13.75	14.00	13.75	14.00	11200
1997-08-05	14.13	14.19	13.50	14.00	58100
1997-08-06	13.75	14.00	13.75	13.88	10100
1997-08-07	13.75	14.00	13.75	14.00	29900
1997-08-08	13.63	13.88	13.25	13.75	28400
1997-08-11	13.50	13.88	13.25	13.75	51700
1997-08-12	13.38	13.75	13.38	13.38	15700
1997-08-13	13.38	13.75	13.38	13.38	12500
1997-08-14	13.38	13.75	13.38	13.50	9500
1997-08-15	13.38	13.50	13.25	13.25	10500
1997-08-18	13.25	13.50	13.13	13.13	9000
1997-08-19	13.13	13.50	13.13	13.13	28900
1997-08-20	13.13	13.50	13.00	13.13	21800
1997-08-21	13.38	13.38	13.00	13.00	17600
1997-08-22	12.88	13.25	12.75	12.88	15200
1997-08-25	12.88	13.25	12.88	12.94	24400
1997-08-26	12.88	13.25	12.88	13.00	22400
1997-08-27	12.88	13.25	12.88	12.94	89900
1997-08-28	12.88	13.13	12.88	12.88	3600
1997-08-29	13.25	13.25	12.88	12.88	4300
1997-09-02	12.75	13.38	12.75	13.38	33000
1997-09-03	13.13	13.50	13.13	13.25	77300
1997-09-04	13.38	13.38	13.25	13.38	30700
1997-09-05	13.38	13.50	13.13	13.25	35600
1997-09-08	13.13	13.38	13.13	13.38	9600
1997-09-09	13.25	13.38	13.13	13.38	48000
1997-09-10	13.38	13.88	13.13	13.75	42800
1997-09-11	13.88	14.00	13.50	13.56	29900
1997-09-12	14.00	14.00	13.63	14.00	8100
1997-09-15	14.00	14.13	13.88	14.13	16000
1997-09-16	14.13	14.25	13.88	14.19	28900
1997-09-17	14.00	14.25	14.00	14.13	16300
1997-09-18	14.25	14.50	14.00	14.50	33800
1997-09-19	14.50	14.50	14.31	14.50	29700
1997-09-22	14.50	14.50	14.38	14.50	13100
1997-09-23	14.50	14.50	14.38	14.38	6200
1997-09-24	14.44	14.63	14.44	14.50	52200
1997-09-25	14.50	14.50	14.25	14.25	23400
1997-09-26	14.50	14.50	14.00	14.00	11000
1997-09-29	14.00	14.25	14.00	14.13	23700
1997-09-30	14.13	14.13	14.00	14.13	17100
1997-10-01	14.00	14.13	13.94	14.06	17700
1997-10-02	14.00	14.13	13.88	14.13	41300
1997-10-03	14.13	14.50	14.00	14.13	34500
1997-10-06	14.25	14.75	14.13	14.75	61700
1997-10-07	14.63	15.38	14.63	15.13	113400
1997-10-08	15.38	15.38	14.81	14.81	84400
1997-10-09	14.81	15.75	14.81	15.50	41900
1997-10-10	15.63	16.88	15.63	16.75	90200
1997-10-13	16.75	17.38	16.63	17.00	93900
1997-10-14	16.88	17.25	16.13	16.63	48300
1997-10-15	16.63	16.88	16.50	16.88	31100
1997-10-16	16.88	16.88	16.50	16.88	44000
1997-10-17	16.50	16.75	16.50	16.63	24800
1997-10-20	16.88	16.88	16.38	16.63	33100
1997-10-21	16.38	16.63	16.38	16.50	116200
1997-10-22	16.63	16.63	16.25	16.25	37400
1997-10-23	16.25	16.50	15.88	16.00	36900
1997-10-24	16.00	16.25	16.00	16.00	134700
1997-10-27	16.00	16.13	15.50	15.50	49900
1997-10-28	15.38	15.88	14.75	15.25	104300
1997-10-29	15.25	15.38	14.88	15.38	43700
1997-10-30	14.88	15.38	14.88	15.13	5500
1997-10-31	15.38	15.38	14.75	15.00	55900
1997-11-03	15.38	15.38	14.88	15.00	90600
1997-11-04	15.00	15.50	15.00	15.25	110300
1997-11-05	15.50	15.50	15.13	15.38	50400
1997-11-06	15.38	15.38	15.13	15.25	35400
1997-11-07	15.13	15.25	14.75	15.13	26000
1997-11-10	15.00	15.13	14.75	14.75	16700
1997-11-11	15.00	15.13	14.75	14.88	34400
1997-11-12	14.50	14.88	14.50	14.75	22000
1997-11-13	14.75	14.75	14.50	14.75	10600
1997-11-14	14.88	14.88	14.25	14.81	26700
1997-11-17	14.63	15.00	14.63	14.94	16700
1997-11-18	15.25	16.00	15.25	15.97	54800
1997-11-19	16.38	17.00	16.13	16.75	69400
1997-11-20	16.88	16.88	16.38	16.75	44400
1997-11-21	16.75	16.75	16.38	16.75	16400
1997-11-24	16.25	16.75	16.25	16.75	31500
1997-11-25	16.25	16.75	15.63	16.00	42000
1997-11-26	16.00	16.50	16.00	16.50	5800
1997-11-28	16.50	16.50	16.00	16.50	4500
1997-12-01	16.50	16.75	16.00	16.75	28600
1997-12-02	16.50	16.50	16.13	16.25	42100
1997-12-03	16.50	16.75	16.38	16.75	26300
1997-12-04	16.75	16.94	16.75	16.75	8500
1997-12-05	16.25	16.63	16.00	16.63	22500
1997-12-08	16.75	16.75	16.38	16.75	16700
1997-12-09	16.75	16.75	16.38	16.38	7700
1997-12-10	16.75	16.75	16.38	16.38	19400
1997-12-11	16.38	16.38	14.75	15.63	49300
1997-12-12	15.63	15.75	15.13	15.50	33200
1997-12-15	15.88	17.63	15.75	17.50	89800
1997-12-16	17.50	18.75	17.50	17.50	96300
1997-12-17	18.13	18.13	17.13	18.00	47500
1997-12-18	18.00	18.00	17.44	17.50	23600
1997-12-19	17.25	17.88	17.13	17.63	23200
1997-12-22	17.69	18.00	17.38	17.75	49800
1997-12-23	17.88	18.00	17.50	17.88	16400
1997-12-24	18.00	18.00	17.63	17.63	7900
1997-12-26	17.88	18.00	17.75	18.00	9300
1997-12-29	18.00	18.00	17.63	17.88	18700
1997-12-30	18.00	18.50	17.63	18.50	41200
1997-12-31	19.13	19.13	18.13	18.38	46900
1998-01-02	18.50	18.50	18.00	18.25	30900
1998-01-05	18.25	18.25	17.63	18.13	13300
1998-01-06	18.13	18.25	17.63	17.75	24900
1998-01-07	17.75	18.13	17.00	17.13	34100
1998-01-08	16.50	17.25	16.50	17.25	40000
1998-01-09	17.25	17.25	16.75	17.00	33900
1998-01-12	16.25	16.50	14.75	16.25	99100
1998-01-13	16.00	16.25	15.75	16.00	33800
1998-01-14	16.25	16.88	16.00	16.75	67500
1998-01-15	16.75	16.75	16.50	16.63	14600
1998-01-16	16.63	17.00	16.50	16.88	96600
1998-01-20	17.00	17.00	16.63	16.75	95700
1998-01-21	17.00	17.00	16.50	16.50	37500
1998-01-22	16.50	16.88	16.25	16.63	28200
1998-01-23	16.25	16.63	16.25	16.50	165200
1998-01-26	16.38	16.88	16.25	16.38	16500
1998-01-27	16.38	16.88	16.38	16.75	9500
1998-01-28	16.88	16.88	16.38	16.38	14700
1998-01-29	16.38	16.88	16.25	16.50	16500
1998-01-30	16.69	16.69	16.25	16.25	14800
1998-02-02	16.75	16.88	16.25	16.63	35400
1998-02-03	16.63	16.75	16.50	16.50	13900
1998-02-04	16.75	17.00	16.63	17.00	56900
1998-02-05	17.25	17.88	17.00	17.50	25300
1998-02-06	17.25	18.38	17.25	17.88	50000
1998-02-09	18.13	18.13	17.50	17.75	24900
1998-02-10	17.75	17.88	17.38	17.63	55200
1998-02-11	18.00	18.00	17.50	17.63	11600
1998-02-12	18.00	18.25	17.63	18.25	6300
1998-02-13	18.25	18.25	17.63	18.00	11700
1998-02-17	18.00	18.00	17.50	17.50	15700
1998-02-18	18.00	18.00	17.50	17.50	22400
1998-02-19	17.63	18.25	17.63	18.13	28500
1998-02-20	18.19	18.25	17.63	18.00	45700
1998-02-23	18.00	18.25	17.63	18.06	32900
1998-02-24	18.00	18.38	17.63	18.00	23000
1998-02-25	17.50	17.88	17.50	17.88	9500
1998-02-26	18.13	18.13	17.75	17.88	29900
1998-02-27	18.13	18.13	17.63	17.63	38900
1998-03-02	18.00	18.00	17.63	17.63	7500
1998-03-03	18.00	18.00	17.63	18.00	11500
1998-03-04	17.75	18.25	17.75	18.00	39900
1998-03-05	17.63	18.00	17.50	17.63	23400
1998-03-06	18.00	18.13	17.63	18.13	14600
1998-03-09	18.00	18.25	17.63	17.63	3300
1998-03-10	17.88	18.00	17.56	17.75	36500
1998-03-11	18.00	18.00	17.63	17.63	39100
1998-03-12	17.75	17.88	17.38	17.88	51600
1998-03-13	17.63	18.25	17.63	17.75	28000
1998-03-16	18.00	18.00	17.63	17.75	13300
1998-03-17	18.00	18.00	17.75	18.00	10100
1998-03-18	17.81	18.38	17.75	18.25	44600
1998-03-19	18.13	19.75	18.13	19.75	67900
1998-03-20	19.88	20.00	19.50	19.63	33500
1998-03-23	20.00	20.00	18.50	18.75	53000
1998-03-24	18.50	18.75	18.38	18.75	17300
1998-03-25	18.50	19.38	18.50	19.00	96000
1998-03-26	19.00	19.25	18.88	19.00	35500
1998-03-27	19.13	19.13	18.88	19.00	15800
1998-03-30	18.88	19.00	18.63	18.88	15800
1998-03-31	18.75	19.00	18.63	19.00	18700
1998-04-01	19.00	19.00	18.63	19.00	41000
1998-04-02	18.63	19.13	18.63	18.75	48600
1998-04-03	18.63	18.81	18.63	18.75	9700
1998-04-06	18.63	18.88	18.50	18.88	22100
1998-04-07	18.50	18.88	18.13	18.13	13800
1998-04-08	18.13	18.63	18.13	18.25	32200
1998-04-09	18.63	18.75	18.13	18.75	32900
1998-04-13	18.75	19.25	18.75	19.13	65700
1998-04-14	19.19	19.50	19.00	19.25	39000
1998-04-15	19.25	19.44	19.13	19.38	48700
1998-04-16	19.13	19.50	19.13	19.31	47300
1998-04-17	19.63	19.63	19.00	19.38	15500
1998-04-20	19.50	19.50	19.13	19.25	29800
1998-04-21	19.13	19.69	19.13	19.13	22400
1998-04-22	19.13	19.38	19.13	19.38	6800
1998-04-23	19.63	19.63	19.13	19.38	13200
1998-04-24	19.38	19.38	19.25	19.25	8300
1998-04-27	19.00	19.50	19.00	19.13	86400
1998-04-28	19.13	19.50	19.00	19.13	35800
1998-04-29	19.13	19.25	19.13	19.13	34400
1998-04-30	19.13	19.25	19.13	19.25	6700
1998-05-01	19.13	19.38	19.13	19.38	79300
1998-05-04	19.50	19.50	19.13	19.13	10900
1998-05-05	19.13	19.25	19.13	19.25	14000
1998-05-06	19.13	19.25	19.13	19.25	17500
1998-05-07	19.13	19.25	19.00	19.25	41700
1998-05-08	19.50	19.63	19.13	19.50	88100
1998-05-11	19.25	19.44	19.13	19.13	55400
1998-05-12	19.13	19.50	19.13	19.50	36100
1998-05-13	19.13	19.38	19.13	19.25	24300
1998-05-14	19.13	19.50	19.13	19.47	17600
1998-05-15	19.31	19.50	19.31	19.31	9200
1998-05-18	19.13	19.63	19.13	19.25	38400
1998-05-19	19.13	19.50	19.13	19.50	27900
1998-05-20	19.13	19.38	19.13	19.38	7800
1998-05-21	19.13	19.38	19.13	19.25	10800
1998-05-22	19.38	19.50	19.25	19.38	45800
1998-05-26	19.25	19.50	19.25	19.25	19100
1998-05-27	19.38	19.38	18.75	19.25	44900
1998-05-28	19.00	19.38	18.75	18.75	18100
1998-05-29	19.13	19.13	17.75	18.63	109200
1998-06-01	18.63	24.25	18.38	21.75	293300
1998-06-02	21.00	21.00	19.63	20.13	216900
1998-06-03	20.13	20.25	19.50	19.50	50600
1998-06-04	20.00	20.00	19.38	19.44	12100
1998-06-05	19.38	19.38	19.13	19.13	7200
1998-06-08	19.00	19.38	19.00	19.00	12300
1998-06-09	19.00	19.38	18.88	19.00	5700
1998-06-10	19.25	19.38	18.88	18.88	18100
1998-06-11	19.00	19.25	18.88	19.13	9000
1998-06-12	19.25	19.25	18.75	18.75	73600
1998-06-15	18.75	19.00	18.25	18.25	95900
1998-06-16	18.38	18.88	18.13	18.63	163400
1998-06-17	19.00	19.00	18.50	18.88	14500
1998-06-18	18.88	19.38	18.63	19.19	25600
1998-06-19	19.00	19.50	19.00	19.38	26600
1998-06-22	19.25	19.50	19.25	19.38	9500
1998-06-23	19.25	19.47	19.09	19.25	51100
1998-06-24	19.13	19.31	19.13	19.25	8900
1998-06-25	19.44	19.44	19.13	19.38	26300
1998-06-26	19.25	19.38	19.13	19.38	26000
1998-06-29	19.38	19.50	19.00	19.25	41600
1998-06-30	19.13	19.50	19.00	19.38	72800
1998-07-01	19.06	19.25	18.25	18.88	47000
1998-07-02	18.75	18.88	18.63	18.88	31500
1998-07-06	19.00	19.13	18.75	18.88	16300
1998-07-07	18.88	19.00	18.63	18.88	12000
1998-07-08	18.63	18.75	18.50	18.63	12100
1998-07-09	18.63	19.63	18.56	19.13	87900
1998-07-10	19.00	19.25	19.00	19.13	18400
1998-07-13	19.13	19.50	18.88	19.19	51900
1998-07-14	19.00	19.31	19.00	19.31	23600
1998-07-15	19.27	19.38	19.19	19.25	208400
1998-07-16	19.25	19.41	19.25	19.41	7000
1998-07-17	19.50	19.50	19.25	19.31	2300
1998-07-20	19.25	19.38	19.13	19.38	22500
1998-07-21	19.25	19.38	18.88	19.00	30100
1998-07-22	18.88	19.00	18.69	18.75	16200
1998-07-23	18.63	18.75	18.38	18.38	33300
1998-07-24	18.38	18.50	18.25	18.25	21000
1998-07-27	18.25	18.75	17.88	18.75	34400
1998-07-28	18.06	18.75	17.56	17.56	17200
1998-07-29	17.88	17.88	17.50	17.50	11000
1998-07-30	17.88	18.00	17.50	18.00	16700
1998-07-31	17.88	18.13	17.88	17.88	8000
1998-08-03	17.88	18.13	17.88	17.88	63700
1998-08-04	17.81	17.88	17.25	17.50	56200
1998-08-05	17.25	17.38	16.63	16.63	36500
1998-08-06	16.50	16.75	16.00	16.00	17400
1998-08-07	16.75	16.88	16.25	16.75	14500
1998-08-10	17.00	17.00	16.63	16.88	7600
1998-08-11	16.75	16.75	15.59	15.69	28100
1998-08-12	15.63	16.50	15.63	16.50	58700
1998-08-13	16.50	16.75	16.38	16.50	53200
1998-08-14	16.50	16.75	16.50	16.50	65900
1998-08-17	16.38	16.56	16.25	16.56	29200
1998-08-18	16.38	16.56	16.38	16.50	15600
1998-08-19	16.31	16.69	16.00	16.50	54900
1998-08-20	16.50	16.50	16.38	16.50	14500
1998-08-21	16.63	16.63	16.38	16.50	14300
1998-08-24	16.38	16.63	16.13	16.13	8500
1998-08-25	16.13	16.38	15.75	15.75	20900
1998-08-26	15.50	15.50	14.75	14.81	63800
1998-08-27	14.75	15.00	13.13	13.50	78700
1998-08-28	13.63	14.13	13.38	13.81	59500
1998-08-31	14.00	14.00	13.13	13.13	32400
1998-09-01	13.75	14.00	13.13	13.63	158300
1998-09-02	14.25	15.75	14.25	15.00	55200
1998-09-03	15.50	15.75	14.75	15.75	29600
1998-09-04	15.50	15.50	15.00	15.25	55600
1998-09-08	15.25	16.00	15.13	15.75	38900
1998-09-09	15.25	15.56	15.25	15.50	23600
1998-09-10	15.25	15.69	15.25	15.44	29500
1998-09-11	15.25	15.50	15.25	15.50	23800
1998-09-14	15.75	16.50	15.75	16.00	115500
1998-09-15	16.00	16.25	16.00	16.00	60200
1998-09-16	16.50	16.50	16.00	16.19	29000
1998-09-17	15.88	16.19	15.88	16.19	6400
1998-09-18	16.50	16.50	16.00	16.13	16000
1998-09-21	15.88	16.38	15.88	16.38	20100
1998-09-22	16.06	16.38	16.06	16.31	11500
1998-09-23	16.00	16.50	16.00	16.50	30500
1998-09-24	16.00	17.25	16.00	17.25	23500
1998-09-25	17.00	17.00	16.50	16.94	8700
1998-09-28	16.63	18.00	16.63	18.00	28100
1998-09-29	18.25	18.25	17.50	17.63	24600
1998-09-30	17.63	17.88	16.63	17.00	6400
1998-10-01	16.63	16.75	16.25	16.50	98500
1998-10-02	16.31	16.38	16.00	16.25	45000
1998-10-05	16.13	16.13	15.75	15.88	22700
1998-10-06	15.75	15.88	15.75	15.75	9900
1998-10-07	15.75	15.88	15.38	15.50	205900
1998-10-08	15.38	15.88	14.00	15.25	46300
1998-10-09	15.00	15.25	14.25	15.25	18700
1998-10-12	14.75	15.50	14.75	15.00	10600
1998-10-13	15.00	15.50	15.00	15.19	32000
1998-10-14	15.00	15.50	15.00	15.50	19800
1998-10-15	15.00	15.75	15.00	15.25	4400
1998-10-16	15.75	16.00	15.50	16.00	5900
1998-10-19	15.50	15.88	15.50	15.75	8800
1998-10-20	15.88	16.38	15.88	16.00	21900
1998-10-21	16.25	16.25	15.75	16.13	11600
1998-10-22	16.00	16.00	15.00	15.25	21200
1998-10-23	14.94	15.38	14.75	15.38	16300
1998-10-26	15.38	15.50	15.13	15.13	7800
1998-10-27	15.50	15.75	15.13	15.75	10100
1998-10-28	15.75	15.75	15.25	15.75	6500
1998-10-29	15.13	15.75	15.13	15.13	5700
1998-10-30	15.13	15.69	15.13	15.63	6900
1998-11-02	15.75	15.88	15.50	15.50	26700
1998-11-03	15.31	15.88	15.31	15.88	41600
1998-11-04	15.38	15.88	15.38	15.50	5800
1998-11-05	16.00	16.06	15.50	15.75	15800
1998-11-06	15.75	16.25	15.75	16.25	11200
1998-11-09	15.88	16.75	15.88	16.50	14300
1998-11-10	16.38	16.75	16.38	16.75	8400
1998-11-11	16.38	16.88	16.38	16.88	4200
1998-11-12	16.38	16.56	16.00	16.56	20900
1998-11-13	16.56	16.56	16.00	16.38	20900
1998-11-16	16.00	16.38	15.88	16.00	4600
1998-11-17	16.00	16.00	15.31	15.50	56700
1998-11-18	15.50	15.69	15.38	15.63	37800
1998-11-19	15.50	16.19	15.50	15.50	11300
1998-11-20	15.63	16.00	15.50	15.88	22100
1998-11-23	15.75	16.00	15.75	15.75	12400
1998-11-24	15.75	16.00	15.75	15.88	29400
1998-11-25	15.88	16.00	15.75	15.88	3900
1998-11-30	15.75	16.31	15.75	15.75	33800
1998-12-01	15.75	16.25	15.75	16.25	23400
1998-12-02	15.75	16.50	15.75	16.50	10000
1998-12-03	16.25	16.50	16.00	16.38	3900
1998-12-04	16.09	16.38	16.00	16.00	4100
1998-12-07	16.00	16.50	16.00	16.38	17200
1998-12-08	16.25	17.00	16.25	16.88	12200
1998-12-09	16.50	17.13	16.50	17.13	11400
1998-12-10	17.00	17.25	17.00	17.25	6400
1998-12-11	17.25	17.25	17.00	17.25	5000
1998-12-14	16.75	17.25	16.75	17.00	18200
1998-12-15	16.88	17.13	16.88	16.88	20900
1998-12-16	16.88	17.13	16.88	17.00	31200
1998-12-17	16.94	17.13	16.94	17.00	18400
1998-12-18	17.00	17.50	16.94	17.19	54900
1998-12-21	17.13	17.38	17.00	17.13	12100
1998-12-22	17.13	17.38	17.13	17.38	1800
1998-12-23	17.13	17.38	17.13	17.31	23400
1998-12-24	17.38	17.38	17.13	17.13	300
1998-12-28	17.38	17.41	17.13	17.13	13100
1998-12-29	17.13	17.25	17.13	17.25	13200
1998-12-30	17.50	17.50	17.13	17.25	7100
1998-12-31	17.13	17.38	17.13	17.38	18600
1999-01-04	17.25	17.31	16.94	16.94	53700
1999-01-05	16.94	17.31	16.94	16.94	11700
1999-01-06	17.00	17.25	16.00	16.25	16000
1999-01-07	16.00	16.63	16.00	16.00	8500
1999-01-08	16.00	16.63	16.00	16.25	49000
1999-01-11	16.38	16.63	16.13	16.13	20300
1999-01-12	16.50	16.50	15.94	16.00	17900
1999-01-13	15.75	16.00	15.75	15.75	15600
1999-01-14	15.75	16.50	15.63	15.75	11600
1999-01-15	15.75	16.13	15.75	15.94	7800
1999-01-19	15.75	16.13	15.75	15.88	12500
1999-01-20	15.75	16.13	15.75	15.88	21400
1999-01-21	15.75	16.00	15.25	15.25	55000
1999-01-22	15.13	15.41	15.13	15.31	11900
1999-01-25	15.13	15.19	15.13	15.13	19700
1999-01-26	15.00	15.75	15.00	15.25	4900
1999-01-27	15.25	15.50	15.25	15.25	35800
1999-01-28	15.25	15.25	15.25	15.25	11500
1999-01-29	15.13	15.56	15.13	15.50	144200
1999-02-01	15.44	15.50	15.25	15.25	18000
1999-02-02	15.44	15.44	15.13	15.13	18700
1999-02-03	15.13	15.44	15.13	15.44	29600
1999-02-04	15.25	15.44	15.25	15.25	27800
1999-02-05	15.25	15.31	15.00	15.00	14600
1999-02-08	15.00	15.19	15.00	15.00	8300
1999-02-09	15.00	15.13	15.00	15.00	136400
1999-02-10	15.00	15.13	15.00	15.00	17500
1999-02-11	15.00	15.13	15.00	15.13	6400
1999-02-12	15.00	15.13	15.00	15.00	31300
1999-02-16	15.06	15.13	14.94	15.00	15100
1999-02-17	14.88	14.94	14.88	14.88	6800
1999-02-18	14.88	14.94	14.88	14.94	14100
1999-02-19	14.94	15.00	14.88	14.88	15400
1999-02-22	14.88	15.00	14.88	14.88	8200
1999-02-23	14.88	15.13	14.88	15.00	41800
1999-02-24	14.88	15.00	14.75	14.75	29000
1999-02-25	14.75	15.00	14.75	15.00	23400
1999-02-26	14.75	15.06	14.75	15.06	27700
1999-03-01	15.06	15.06	14.88	15.06	6400
1999-03-02	15.13	15.88	15.06	15.75	20800
1999-03-03	15.63	15.75	15.50	15.50	10900
1999-03-04	15.69	15.75	15.50	15.50	31000
1999-03-05	15.50	15.75	15.50	15.50	11400
1999-03-08	15.94	15.94	15.56	15.69	16400
1999-03-09	15.56	15.75	15.50	15.75	25400
1999-03-10	15.50	15.63	15.50	15.50	32200
1999-03-11	15.75	15.75	15.50	15.75	11000
1999-03-12	15.50	15.50	15.50	15.50	9300
1999-03-15	15.75	16.44	15.50	16.00	23400
1999-03-16	15.81	15.88	15.13	15.13	13900
1999-03-17	15.13	15.19	14.63	14.81	13100
1999-03-18	15.25	15.25	14.75	14.94	64400
1999-03-19	14.81	14.94	14.69	14.69	11300
1999-03-22	14.94	14.94	14.63	14.63	36400
1999-03-23	14.56	14.56	14.44	14.44	9000
1999-03-24	14.38	14.38	14.00	14.00	8000
1999-03-25	14.00	14.31	14.00	14.06	2700
1999-03-26	14.25	14.44	14.00	14.31	19000
1999-03-29	14.31	14.63	14.31	14.38	48300
1999-03-30	14.38	14.63	13.88	14.00	41300
1999-03-31	14.00	14.00	13.69	13.69	21400
1999-04-01	13.63	13.63	12.75	12.75	29600
1999-04-05	13.50	13.50	12.75	13.13	16100
1999-04-06	13.13	13.38	12.75	12.81	23700
1999-04-07	13.00	13.00	12.75	13.00	29800
1999-04-08	13.00	13.13	12.88	13.00	18700
1999-04-09	13.25	14.00	13.00	13.63	29300
1999-04-12	13.56	14.00	13.00	13.44	53200
1999-04-13	13.38	13.75	13.00	13.63	10400
1999-04-14	14.25	14.25	13.38	13.63	10500
1999-04-15	13.38	14.00	13.38	13.88	15200
1999-04-16	13.50	14.00	13.25	13.25	14200
1999-04-19	13.25	13.63	13.00	13.06	23500
1999-04-20	12.88	13.25	12.88	12.94	22200
1999-04-21	13.00	13.38	13.00	13.38	173500
1999-04-22	13.25	13.50	13.25	13.38	381700
1999-04-23	13.63	13.69	13.25	13.63	17500
1999-04-26	13.63	13.63	13.25	13.38	24100
1999-04-27	13.63	14.00	13.25	13.75	27500
1999-04-28	13.56	13.75	13.25	13.38	5000
1999-04-29	13.50	13.75	13.25	13.38	41100
1999-04-30	13.44	13.63	13.25	13.44	7000
1999-05-03	13.50	13.63	13.50	13.63	307300
1999-05-04	13.75	13.81	13.50	13.50	20900
1999-05-05	13.50	13.75	13.50	13.50	20800
1999-05-06	13.50	13.75	13.50	13.75	26700
1999-05-07	13.50	13.63	13.50	13.56	10700
1999-05-10	13.81	13.88	13.44	13.56	40800
1999-05-11	13.56	14.25	13.56	14.25	24100
1999-05-12	14.00	15.44	14.00	15.25	16100
1999-05-13	15.88	16.00	15.13	15.75	7600
1999-05-14	15.88	15.88	14.63	14.88	37800
1999-05-17	15.13	15.13	14.88	14.88	13900
1999-05-18	15.00	15.38	15.00	15.13	7900
1999-05-19	15.00	15.13	14.75	15.00	10900
1999-05-20	14.75	14.88	13.50	13.75	28100
1999-05-21	13.75	14.25	13.75	14.06	10600
1999-05-24	14.25	14.44	14.00	14.38	8500
1999-05-25	14.00	14.50	13.88	14.00	8300
1999-05-26	14.13	14.38	13.88	14.25	7700
1999-05-27	14.56	14.56	14.25	14.25	500
1999-05-28	13.94	14.56	13.94	14.00	12400
1999-06-01	14.25	14.75	14.25	14.75	2500
1999-06-02	15.00	15.00	14.38	14.63	3300
1999-06-03	14.50	15.13	14.50	15.00	5900
1999-06-04	15.00	16.00	15.00	15.88	15600
1999-06-07	15.50	15.63	15.25	15.25	3600
1999-06-08	15.75	15.75	15.25	15.25	4000
1999-06-09	15.50	15.50	15.25	15.25	2000
1999-06-10	15.25	15.38	15.13	15.13	3900
1999-06-11	15.13	15.13	14.88	14.88	6000
1999-06-14	14.88	14.88	14.63	14.75	2400
1999-06-15	14.75	14.75	14.31	14.31	3600
1999-06-16	14.38	14.38	13.44	13.44	22900
1999-06-17	13.94	14.00	13.69	13.75	3900
1999-06-18	13.91	14.25	13.75	14.13	18200
1999-06-21	14.13	14.88	14.13	14.75	43400
1999-06-22	14.88	15.50	14.63	15.25	16500
1999-06-23	15.44	15.50	15.06	15.13	12200
1999-06-24	15.09	15.50	15.00	15.13	16400
1999-06-25	14.88	15.38	14.88	15.38	5100
1999-06-28	15.38	15.63	15.13	15.63	8200
1999-06-29	15.00	15.75	15.00	15.63	12300
1999-06-30	15.00	15.88	15.00	15.75	6400
1999-07-01	15.88	15.88	14.25	14.50	21600
1999-07-02	14.25	14.63	14.13	14.50	24100
1999-07-06	14.19	14.63	14.06	14.63	18200
1999-07-07	14.63	14.63	14.19	14.25	12000
1999-07-08	14.00	14.25	14.00	14.25	103600
1999-07-09	14.13	14.50	14.13	14.44	10800
1999-07-12	14.50	15.00	14.44	15.00	21700
1999-07-13	14.63	14.75	14.56	14.75	5700
1999-07-14	14.75	14.75	14.63	14.75	8700
1999-07-15	14.63	14.75	14.63	14.75	27900
1999-07-16	14.63	14.75	14.63	14.63	14700
1999-07-19	14.50	14.75	14.50	14.75	4500
1999-07-20	14.63	14.75	14.63	14.75	31500
1999-07-21	14.63	14.75	14.50	14.69	40400
1999-07-22	14.50	14.56	14.38	14.56	23900
1999-07-23	14.38	14.38	14.13	14.38	33900
1999-07-26	14.50	14.50	14.13	14.13	24900
1999-07-27	14.13	14.25	14.13	14.13	2500
1999-07-28	14.25	14.50	14.13	14.25	20800
1999-07-29	14.50	14.50	14.13	14.25	16500
1999-07-30	14.13	14.38	14.13	14.38	44500
1999-08-02	14.13	14.38	14.13	14.25	27100
1999-08-03	14.13	14.13	14.06	14.13	37700
1999-08-04	14.25	14.25	13.94	14.13	79000
1999-08-05	14.06	14.13	14.00	14.00	23300
1999-08-06	13.75	13.88	13.69	13.81	14100
1999-08-09	13.81	14.00	13.81	14.00	53600
1999-08-10	13.81	14.00	13.25	14.00	37000
1999-08-11	14.00	14.00	13.50	13.50	3400
1999-08-12	13.38	14.00	13.25	13.38	24500
1999-08-13	13.88	13.88	13.38	13.38	600
1999-08-16	13.25	13.88	13.25	13.88	2500
1999-08-17	13.63	14.13	13.63	13.88	4900
1999-08-18	13.31	14.00	13.31	14.00	16900
1999-08-19	13.63	13.63	13.63	13.63	2700
1999-08-20	13.63	13.69	13.63	13.63	2400
1999-08-23	13.63	13.88	13.63	13.63	4100
1999-08-24	13.63	14.13	13.63	13.63	38800
1999-08-25	13.63	13.63	13.25	13.38	14900
1999-08-26	13.44	13.63	13.25	13.63	12700
1999-08-27	13.38	13.50	13.38	13.50	5400
1999-08-30	13.38	13.75	13.38	13.38	9700
1999-08-31	13.38	13.50	13.13	13.50	8300
1999-09-01	13.13	13.50	13.13	13.38	14900
1999-09-02	13.50	13.50	13.13	13.28	5800
1999-09-03	13.38	13.63	13.19	13.63	11100
1999-09-07	13.25	13.44	13.25	13.31	20700
1999-09-08	13.63	13.63	13.25	13.25	8300
1999-09-09	13.25	13.38	13.00	13.31	66100
1999-09-10	13.13	13.25	13.13	13.25	12200
1999-09-13	13.25	13.25	13.00	13.13	3800
1999-09-14	13.13	13.25	13.13	13.25	11300
1999-09-15	13.00	13.44	13.00	13.25	17100
1999-09-16	13.06	13.13	13.06	13.06	10700
1999-09-17	13.16	13.44	13.06	13.44	5300
1999-09-20	13.13	13.38	13.06	13.25	19000
1999-09-21	13.06	13.25	13.06	13.19	11500
1999-09-22	13.00	13.19	13.00	13.19	25300
1999-09-23	13.00	13.25	13.00	13.06	66300
1999-09-24	12.88	12.88	12.19	12.63	10600
1999-09-27	12.75	13.00	12.75	13.00	4200
1999-09-28	13.06	13.19	13.00	13.19	41000
1999-09-29	13.00	13.13	13.00	13.00	20600
1999-09-30	13.00	13.25	13.00	13.06	41500
1999-10-01	13.13	13.38	13.00	13.00	2200
1999-10-04	13.38	13.50	13.13	13.13	14500
1999-10-05	13.00	13.38	13.00	13.00	35500
1999-10-06	13.00	13.25	12.94	13.06	7100
1999-10-07	12.94	13.06	12.81	13.00	3400
1999-10-08	12.81	13.50	12.81	13.50	12500
1999-10-11	13.63	13.63	13.44	13.50	66800
1999-10-12	13.69	13.69	13.38	13.38	14300
1999-10-13	13.38	13.38	13.00	13.25	6800
1999-10-14	13.00	13.25	12.75	12.75	6600
1999-10-15	12.75	12.78	11.88	12.13	14800
1999-10-18	12.25	12.63	11.94	12.38	215600
1999-10-19	12.19	12.75	12.19	12.75	40000
1999-10-20	12.75	12.75	12.38	12.44	2600
1999-10-21	12.44	12.50	12.31	12.44	7400
1999-10-22	12.38	12.88	12.38	12.88	20600
1999-10-25	13.00	13.13	12.75	13.00	12100
1999-10-26	12.75	13.25	12.75	12.75	15100
1999-10-27	12.75	13.13	12.75	13.00	10800
1999-10-28	13.00	13.13	13.00	13.06	37800
1999-10-29	13.13	13.88	13.13	13.38	119100
1999-11-01	13.44	13.69	13.38	13.38	24300
1999-11-02	13.41	13.88	13.38	13.69	10700
1999-11-03	13.50	14.25	13.50	14.25	14200
1999-11-04	13.75	14.25	13.75	13.81	6400
1999-11-05	13.75	14.25	13.75	13.81	10300
1999-11-08	13.63	14.00	13.63	13.69	2200
1999-11-09	13.63	14.00	13.63	13.63	3400
1999-11-10	14.00	14.00	13.50	13.75	2900
1999-11-11	13.75	13.88	13.50	13.50	2700
1999-11-12	13.50	13.63	13.50	13.63	9700
1999-11-15	14.00	14.00	13.50	13.56	8700
1999-11-16	13.75	14.00	13.75	13.81	7800
1999-11-17	13.75	13.94	13.56	13.63	2700
1999-11-18	13.94	13.94	13.50	13.56	26600
1999-11-19	13.50	13.75	13.50	13.69	20200
1999-11-22	13.56	13.56	13.38	13.56	4500
1999-11-23	13.50	13.69	13.50	13.56	26000
1999-11-24	13.56	13.94	13.56	13.75	28700
1999-11-29	13.63	13.75	13.63	13.75	13300
1999-11-30	13.50	13.63	13.50	13.56	13900
1999-12-01	13.56	13.75	13.56	13.59	14100
1999-12-02	13.50	13.63	13.50	13.56	19900
1999-12-03	13.56	13.66	13.19	13.38	29200
1999-12-06	13.31	13.63	13.25	13.31	15700
1999-12-07	13.31	13.38	13.19	13.25	26200
1999-12-08	13.25	13.50	13.25	13.50	24300
1999-12-09	13.25	13.31	12.75	12.75	34800
1999-12-10	12.81	13.00	12.75	13.00	16500
1999-12-13	12.88	13.31	12.88	12.88	19200
1999-12-14	13.03	13.13	12.88	12.88	10200
1999-12-15	12.88	12.94	12.88	12.94	21400
1999-12-16	12.88	13.00	12.63	12.63	11100
1999-12-17	12.88	12.88	12.63	12.81	20100
1999-12-20	12.75	12.78	12.38	12.38	10000
1999-12-21	12.69	12.88	12.38	12.56	34500
1999-12-22	12.50	12.63	12.25	12.50	24900
1999-12-23	12.56	12.56	12.25	12.56	14500
1999-12-27	12.25	12.69	12.25	12.47	11000
1999-12-28	12.31	12.56	12.25	12.38	30000
1999-12-29	12.38	12.81	12.25	12.50	18200
1999-12-30	12.50	12.75	12.50	12.75	18000
1999-12-31	12.50	12.75	12.50	12.50	33600
2000-01-03	12.75	12.75	12.25	12.63	28800
2000-01-04	12.13	12.13	11.38	11.50	43700
2000-01-05	11.44	12.00	10.63	11.75	31700
2000-01-06	11.63	12.00	11.50	12.00	13500
2000-01-07	11.69	11.75	11.69	11.69	20000
2000-01-10	11.69	12.00	11.56	11.63	7700
2000-01-11	11.75	11.88	11.50	11.56	27300
2000-01-12	11.69	11.75	11.63	11.63	9600
2000-01-13	12.00	12.00	11.44	11.50	43200
2000-01-14	11.50	11.75	11.50	11.63	30000
2000-01-18	11.69	12.00	11.69	12.00	25100
2000-01-19	11.88	12.50	11.88	12.50	31900
2000-01-20	12.19	12.25	12.00	12.13	38500
2000-01-21	12.06	12.38	12.00	12.06	34800
2000-01-24	12.38	12.38	12.00	12.13	13900
2000-01-25	12.00	12.00	11.63	11.63	8500
2000-01-26	11.75	12.13	11.75	11.88	10700
2000-01-27	12.13	12.25	11.88	12.00	24400
2000-01-28	12.00	12.19	11.44	11.44	16600
2000-01-31	11.50	11.50	11.19	11.47	14400
2000-02-01	11.38	11.41	11.31	11.31	4200
2000-02-02	11.31	11.50	11.31	11.44	4800
2000-02-03	11.50	11.69	11.38	11.69	13600
2000-02-04	11.38	11.63	11.38	11.63	4500
2000-02-07	11.38	11.66	11.38	11.38	7600
2000-02-08	11.38	11.56	11.25	11.38	8200
2000-02-09	11.25	11.50	11.25	11.25	9000
2000-02-10	11.25	11.25	10.88	11.00	10300
2000-02-11	11.00	11.25	10.63	10.81	29600
2000-02-14	10.84	10.94	10.31	10.44	52700
2000-02-15	10.50	10.50	10.19	10.19	25300
2000-02-16	10.50	10.50	10.13	10.25	21000
2000-02-17	10.13	10.44	10.13	10.38	21800
2000-02-18	10.25	10.38	10.13	10.19	24300
2000-02-22	10.25	10.50	10.13	10.13	21100
2000-02-23	10.13	10.50	10.06	10.13	6500
2000-02-24	10.13	10.38	10.13	10.25	22700
2000-02-25	10.31	10.38	9.88	10.00	38000
2000-02-28	9.88	10.25	9.88	10.25	33400
2000-02-29	10.13	10.50	10.13	10.50	13600
2000-03-01	10.38	10.75	10.13	10.13	13600
2000-03-02	10.13	10.44	10.13	10.19	22600
2000-03-03	10.25	10.75	10.19	10.19	35400
2000-03-06	10.19	10.25	10.00	10.06	43400
2000-03-07	9.88	9.94	9.75	9.94	7500
2000-03-08	9.75	10.00	9.75	9.75	11700
2000-03-09	10.00	10.25	9.75	9.81	31400
2000-03-10	9.81	9.81	9.69	9.69	21600
2000-03-13	9.50	9.75	9.50	9.63	11000
2000-03-14	9.50	10.13	9.50	9.94	13100
2000-03-15	9.94	10.44	9.88	10.44	25100
2000-03-16	10.38	11.25	10.31	11.13	16700
2000-03-17	10.94	11.25	10.88	11.25	43500
2000-03-20	11.19	11.63	11.19	11.63	5400
2000-03-21	11.38	11.50	11.13	11.13	22000
2000-03-22	11.00	11.19	11.00	11.19	19600
2000-03-23	11.00	11.25	11.00	11.25	4800
2000-03-24	11.50	11.75	11.50	11.75	14000
2000-03-27	11.69	11.75	11.69	11.75	10100
2000-03-28	11.69	11.81	11.69	11.69	11100
2000-03-29	12.00	12.00	11.69	11.75	13400
2000-03-30	11.88	11.94	11.50	11.94	68200
2000-03-31	11.75	11.94	11.75	11.94	7300
2000-04-03	11.88	11.94	11.75	11.75	1800
2000-04-04	11.84	11.84	11.44	11.81	13200
2000-04-05	11.63	12.00	11.63	12.00	7500
2000-04-06	11.88	11.97	11.84	11.84	3800
2000-04-07	11.75	11.81	11.75	11.81	7100
2000-04-10	11.94	11.94	11.19	11.44	7900
2000-04-11	11.75	11.75	11.38	11.50	4800
2000-04-12	11.56	11.56	11.50	11.50	16500
2000-04-13	11.63	11.63	11.44	11.50	17900
2000-04-14	11.56	11.56	11.19	11.44	17500
2000-04-17	11.44	11.63	11.25	11.63	19100
2000-04-18	11.50	11.63	11.38	11.38	14400
2000-04-19	11.47	11.50	11.25	11.25	9400
2000-04-20	11.38	11.50	11.38	11.44	19000
2000-04-24	11.25	11.28	10.88	10.94	154100
2000-04-25	10.94	10.94	10.81	10.81	30300
2000-04-26	10.81	10.88	10.69	10.69	21700
2000-04-27	10.50	10.63	10.06	10.06	19200
2000-04-28	10.06	10.25	10.06	10.25	12900
2000-05-01	10.13	10.63	10.13	10.38	19100
2000-05-02	10.19	10.31	10.06	10.13	9100
2000-05-03	10.63	10.63	10.06	10.06	7000
2000-05-04	10.06	10.38	10.06	10.38	19200
2000-05-05	10.25	10.50	10.13	10.25	55100
2000-05-08	10.50	10.56	10.19	10.31	61200
2000-05-09	10.25	10.25	10.13	10.13	34900
2000-05-10	10.13	10.31	9.88	9.88	28200
2000-05-11	10.00	10.31	10.00	10.25	12800
2000-05-12	10.13	10.13	9.69	9.94	30400
2000-05-15	9.75	10.13	9.75	9.94	21500
2000-05-16	10.19	10.22	9.88	10.00	35600
2000-05-17	10.00	10.00	9.75	9.78	21100
2000-05-18	9.78	10.13	9.78	10.13	30900
2000-05-19	10.00	10.13	10.00	10.06	42200
2000-05-22	10.22	10.63	10.19	10.25	10100
2000-05-23	10.25	10.38	10.25	10.31	16100
2000-05-24	10.50	10.63	10.50	10.63	30700
2000-05-25	10.63	12.00	10.50	11.63	177900
2000-05-26	11.63	11.75	11.63	11.75	34100
2000-05-30	11.81	11.88	11.75	11.81	17200
2000-05-31	11.88	12.63	11.88	12.50	42000
2000-06-01	12.63	12.63	11.88	11.94	23900
2000-06-02	11.94	12.00	11.75	11.75	7900
2000-06-05	11.50	11.88	11.50	11.50	14000
2000-06-06	11.69	11.69	11.50	11.50	2200
2000-06-07	11.50	11.69	11.19	11.19	18000
2000-06-08	11.19	11.30	10.94	10.94	6700
2000-06-09	11.00	11.25	11.00	11.22	23800
2000-06-12	11.25	11.31	10.75	10.81	60100
2000-06-13	10.75	10.97	10.75	10.88	8200
2000-06-14	10.75	11.06	10.75	10.81	8900
2000-06-15	10.81	11.19	10.56	10.81	58200
2000-06-16	11.19	11.19	10.13	10.13	35700
2000-06-19	10.13	10.38	10.13	10.31	7700
2000-06-20	10.69	10.69	10.19	10.31	26700
2000-06-21	10.25	10.31	10.13	10.19	20800
2000-06-22	10.13	10.63	10.13	10.56	26500
2000-06-23	10.44	10.50	10.13	10.25	30700
2000-06-26	10.25	10.50	10.19	10.50	47200
2000-06-27	10.56	10.56	10.19	10.25	20000
2000-06-28	10.19	10.56	10.19	10.38	32600
2000-06-29	10.38	11.00	10.13	10.94	92000
2000-06-30	10.75	12.00	10.25	11.31	302700
2000-07-03	11.25	12.25	11.25	12.06	113900
2000-07-05	11.81	11.88	11.63	11.75	15900
2000-07-06	11.50	11.75	11.25	11.38	30000
2000-07-07	11.75	11.88	11.38	11.88	15800
2000-07-10	11.75	11.75	11.50	11.50	4500
2000-07-11	11.75	11.75	11.25	11.38	17300
2000-07-12	11.50	11.50	11.00	11.13	38300
2000-07-13	11.13	11.63	11.00	11.44	17600
2000-07-14	11.63	12.00	11.63	12.00	28600
2000-07-17	11.94	12.13	11.94	11.94	40200
2000-07-18	11.94	12.31	11.81	12.25	19600
2000-07-19	12.31	12.31	12.06	12.06	16300
2000-07-20	12.00	12.00	11.50	11.75	8800
2000-07-21	11.75	12.13	11.63	11.69	17200
2000-07-24	11.69	11.88	11.69	11.88	12800
2000-07-25	11.88	11.88	11.75	11.75	16300
2000-07-26	11.78	11.81	11.75	11.75	10900
2000-07-27	11.81	11.81	11.75	11.75	19200
2000-07-28	11.81	11.81	11.52	11.52	2900
2000-07-31	11.50	11.81	11.50	11.56	16800
2000-08-01	11.56	11.75	11.56	11.75	19300
2000-08-02	11.63	11.75	11.50	11.50	17500
2000-08-03	11.50	11.56	11.50	11.56	4000
2000-08-04	11.63	11.75	11.50	11.75	4500
2000-08-07	11.56	11.81	11.56	11.75	13400
2000-08-08	11.75	12.00	11.75	11.94	29800
2000-08-09	11.88	11.94	11.88	11.94	5100
2000-08-10	11.88	13.00	11.88	12.75	44600
2000-08-11	12.31	14.13	12.31	14.00	35300
2000-08-14	13.63	14.00	13.63	13.88	54400
2000-08-15	13.88	13.88	13.25	13.75	24800
2000-08-16	13.31	13.47	13.13	13.13	12700
2000-08-17	13.00	13.25	13.00	13.17	6100
2000-08-18	13.19	13.19	13.00	13.06	2900
2000-08-21	12.88	13.06	12.75	12.75	6200
2000-08-22	13.00	13.13	12.88	13.13	5500
2000-08-23	13.00	13.19	12.88	13.19	5200
2000-08-24	13.38	13.50	13.38	13.50	1400
2000-08-25	13.50	13.88	13.50	13.69	5000
2000-08-28	13.69	13.75	13.44	13.69	16100
2000-08-29	13.63	13.63	13.50	13.50	15300
2000-08-30	13.50	13.63	13.50	13.50	26500
2000-08-31	13.63	14.00	13.50	13.81	22700
2000-09-01	14.00	14.00	13.75	13.88	22900
2000-09-05	13.69	13.75	13.69	13.75	15000
2000-09-06	13.69	14.00	13.69	14.00	15100
2000-09-07	13.69	14.38	13.69	14.13	24800
2000-09-08	14.13	14.38	14.13	14.19	46300
2000-09-11	14.13	14.13	13.75	13.94	26400
2000-09-12	13.94	14.25	13.94	14.00	3600
2000-09-13	14.19	14.25	14.00	14.19	10100
2000-09-14	14.25	14.56	14.13	14.50	28600
2000-09-15	14.50	14.63	14.50	14.56	53000
2000-09-18	14.50	14.56	14.50	14.56	3000
2000-09-19	14.53	14.94	14.50	14.94	16900
2000-09-20	14.94	15.13	14.88	15.13	12800
2000-09-21	13.00	14.00	12.50	12.50	9700
2000-09-22	12.00	13.00	11.38	12.75	24500
2000-09-25	12.88	13.00	12.75	12.75	10700
2000-09-26	12.75	12.75	12.75	12.75	11700
2000-09-27	12.75	12.75	12.31	12.31	56700
2000-09-28	12.31	12.31	12.19	12.25	3800
2000-09-29	12.13	12.50	12.00	12.00	13000
2000-10-02	12.00	12.00	11.50	11.50	35800
2000-10-03	11.50	11.50	10.75	10.75	19700
2000-10-04	10.88	10.88	10.88	10.88	2700
2000-10-05	11.06	11.38	10.94	11.38	54600
2000-10-06	11.13	11.25	10.88	10.88	14100
2000-10-09	10.88	10.88	10.88	10.88	7100
2000-10-10	11.00	11.25	10.88	11.25	4600
2000-10-11	11.00	11.00	10.88	10.88	1600
2000-10-12	11.13	11.13	10.44	10.44	6400
2000-10-13	10.56	11.25	10.50	11.25	43400
2000-10-16	11.25	11.44	11.13	11.31	18300
2000-10-17	11.31	11.44	10.94	11.13	22800
2000-10-18	11.25	11.25	10.94	11.00	3000
2000-10-19	11.06	11.13	11.06	11.13	6200
2000-10-20	11.31	11.31	11.13	11.13	2100
2000-10-23	11.00	11.00	10.75	10.75	4600
2000-10-24	11.03	11.03	10.81	11.00	3200
2000-10-25	11.00	11.31	10.81	10.81	3400
2000-10-26	10.81	10.81	10.44	10.44	2000
2000-10-27	10.56	10.56	10.38	10.44	6000
2000-10-30	10.44	10.75	10.25	10.44	18500
2000-10-31	10.50	10.88	10.50	10.75	16900
2000-11-01	11.00	11.25	10.94	11.06	3800
2000-11-02	11.25	11.25	10.75	10.75	7400
2000-11-03	10.81	11.13	10.81	11.00	2400
2000-11-06	10.88	11.00	10.88	10.94	2800
2000-11-07	10.94	11.31	10.94	11.30	9800
2000-11-08	11.31	11.31	11.25	11.28	1800
2000-11-09	11.19	11.25	11.19	11.19	65000
2000-11-10	10.88	11.63	10.88	11.63	25800
2000-11-13	11.16	12.38	10.94	12.19	39400
2000-11-14	12.38	12.38	11.69	11.88	12000
2000-11-15	11.75	11.88	11.69	11.88	5000
2000-11-16	11.56	11.56	11.25	11.25	11600
2000-11-17	11.69	11.69	11.31	11.31	2100
2000-11-20	11.19	11.44	11.19	11.44	1000
2000-11-21	11.25	11.50	11.25	11.50	1600
2000-11-22	11.38	11.50	11.38	11.50	2600
2000-11-24	11.50	11.50	11.38	11.38	600
2000-11-27	11.50	11.50	11.25	11.44	8700
2000-11-28	11.31	11.31	11.25	11.31	3200
2000-11-29	11.31	11.31	11.13	11.31	33300
2000-11-30	11.31	11.56	11.25	11.56	8300
2000-12-01	11.50	11.50	11.25	11.41	2600
2000-12-04	11.38	11.56	11.25	11.25	15100
2000-12-05	11.25	11.69	11.25	11.69	78700
2000-12-06	11.25	12.00	11.25	11.63	12400
2000-12-07	11.63	11.63	11.38	11.38	4800
2000-12-08	11.38	11.88	11.38	11.88	12200
2000-12-11	11.56	11.94	11.56	11.88	11100
2000-12-12	11.88	12.25	11.69	11.88	26700
2000-12-13	11.63	11.75	11.44	11.56	29900
2000-12-14	11.56	11.63	11.56	11.63	16400
2000-12-15	11.69	11.75	11.56	11.56	14500
2000-12-18	11.25	11.88	11.25	11.69	15900
2000-12-19	11.63	12.00	11.63	11.94	19100
2000-12-20	11.63	12.00	11.63	11.88	1900
2000-12-21	12.06	12.06	11.75	12.06	4800
2000-12-22	11.94	11.97	11.69	11.81	8400
2000-12-26	11.81	12.38	11.69	12.38	11700
2000-12-27	11.75	12.25	11.75	12.25	24000
2000-12-28	11.94	12.25	11.94	12.25	26400
2000-12-29	12.00	12.50	12.00	12.50	23100
2001-01-02	12.14	12.38	12.13	12.13	4500
2001-01-03	12.48	12.50	11.88	12.50	5700
2001-01-04	12.19	14.63	12.00	14.56	80200
2001-01-05	14.00	15.00	14.00	14.75	72200
2001-01-08	14.25	14.75	13.75	14.25	17000
2001-01-09	14.31	14.31	13.75	13.81	6200
2001-01-10	13.81	14.06	12.75	13.25	27700
2001-01-11	13.38	13.88	13.31	13.88	1800
2001-01-12	13.25	14.13	13.25	14.00	35900
2001-01-16	14.00	14.13	13.56	14.13	6200
2001-01-17	14.13	14.25	13.75	14.00	7100
2001-01-18	13.75	14.25	13.38	13.38	11200
2001-01-19	13.25	13.50	13.00	13.00	12900
2001-01-22	13.06	14.25	13.06	14.25	48600
2001-01-23	14.06	14.50	14.00	14.50	5100
2001-01-24	14.00	14.13	13.75	14.00	4300
2001-01-25	13.75	14.13	13.75	14.13	7400
2001-01-26	13.75	14.53	13.75	14.38	31100
2001-01-29	14.44	14.75	14.38	14.69	91200
2001-01-30	14.50	14.88	14.50	14.69	45700
2001-01-31	14.88	14.88	14.50	14.50	59700
2001-02-01	14.50	14.75	14.50	14.69	9800
2001-02-02	14.75	14.88	14.63	14.63	12600
2001-02-05	14.66	14.75	14.63	14.75	16300
2001-02-06	14.72	14.75	14.63	14.75	1700
2001-02-07	14.63	14.88	14.63	14.75	14500
2001-02-08	14.75	14.75	14.63	14.75	5100
2001-02-09	14.69	14.69	14.63	14.63	3400
2001-02-12	14.88	14.88	14.69	14.88	16600
2001-02-13	14.88	15.00	14.81	15.00	22200
2001-02-14	14.75	15.00	14.69	15.00	10400
2001-02-15	15.00	15.00	14.50	14.50	7000
2001-02-16	14.63	14.63	14.25	14.25	2800
2001-02-20	14.25	14.25	14.13	14.13	10200
2001-02-21	14.00	14.06	13.75	13.95	18200
2001-02-22	14.25	14.25	14.13	14.13	1600
2001-02-23	14.31	14.38	14.13	14.38	7400
2001-02-26	14.38	14.63	14.16	14.63	25400
2001-02-27	14.75	14.81	14.25	14.25	8300
2001-02-28	14.25	14.75	14.25	14.56	3300
2001-03-01	14.38	14.56	14.38	14.50	10300
2001-03-02	14.50	15.13	14.50	15.00	18500
2001-03-05	15.00	15.00	14.38	14.38	14200
2001-03-06	14.44	15.00	14.38	14.88	50100
2001-03-07	14.94	15.00	14.75	14.75	1900
2001-03-08	15.00	15.00	14.63	14.63	8500
2001-03-09	14.38	14.88	14.38	14.50	8400
2001-03-12	14.38	14.63	13.88	13.91	11700
2001-03-13	13.94	14.50	13.63	14.25	6200
2001-03-14	13.50	14.00	13.50	13.81	10600
2001-03-15	13.81	13.88	13.25	13.25	7400
2001-03-16	13.50	13.75	13.00	13.38	21600
2001-03-19	13.13	13.56	13.13	13.55	9300
2001-03-20	13.50	13.94	13.44	13.81	15800
2001-03-21	13.94	13.94	13.38	13.38	1500
2001-03-22	13.88	14.00	13.39	14.00	23100
2001-03-23	13.25	14.00	13.25	13.94	11800
2001-03-26	13.94	14.09	13.88	14.00	8700
2001-03-27	14.00	14.25	13.94	14.25	6800
2001-03-28	13.94	14.00	13.56	13.75	26300
2001-03-29	13.88	14.00	13.75	14.00	24900
2001-03-30	14.13	15.00	14.13	15.00	25100
2001-04-02	14.63	14.75	14.25	14.38	19500
2001-04-03	14.44	14.50	14.00	14.19	25800
2001-04-04	14.13	14.25	14.06	14.06	7300
2001-04-05	14.25	14.75	14.06	14.75	35500
2001-04-06	14.50	14.75	14.31	14.50	8100
2001-04-09	14.75	14.75	14.40	14.51	9800
2001-04-10	14.61	14.61	14.40	14.61	25200
2001-04-11	14.75	15.20	14.75	15.05	28800
2001-04-12	15.00	15.00	14.41	14.75	15900
2001-04-16	14.75	15.15	14.75	15.15	47500
2001-04-17	15.00	15.20	15.00	15.00	12600
2001-04-18	15.00	15.13	14.75	15.07	15900
2001-04-19	14.81	15.13	14.81	15.13	14000
2001-04-20	14.96	15.03	14.95	15.00	11900
2001-04-23	15.03	15.13	14.96	15.05	14700
2001-04-24	15.10	15.13	15.06	15.12	17100
2001-04-25	15.20	16.74	15.01	16.36	22500
2001-04-26	15.90	16.25	15.70	16.00	116200
2001-04-27	16.00	16.00	15.55	15.95	12800
2001-04-30	16.00	16.02	15.76	15.80	54700
2001-05-01	15.99	16.15	15.80	16.00	168700
2001-05-02	15.99	16.00	15.90	15.91	54100
2001-05-03	15.70	15.75	15.50	15.50	13200
2001-05-04	15.50	15.75	15.05	15.50	452400
2001-05-07	15.57	15.70	15.15	15.62	6300
2001-05-08	15.28	16.05	15.28	16.05	23600
2001-05-09	16.08	16.35	16.00	16.15	156100
2001-05-10	16.20	16.30	16.04	16.10	47600
2001-05-11	16.10	16.17	16.10	16.10	13600
2001-05-14	16.10	16.23	16.10	16.16	6800
2001-05-15	16.10	16.40	16.10	16.12	11800
2001-05-16	16.18	16.39	16.10	16.35	33200
2001-05-17	16.30	16.98	16.30	16.65	63500
2001-05-18	16.77	16.89	16.67	16.70	5800
2001-05-21	16.79	17.05	16.79	16.95	41700
2001-05-22	17.05	18.00	16.95	17.73	39700
2001-05-23	17.45	17.50	17.00	17.05	65600
2001-05-24	17.05	17.05	16.40	16.40	26300
2001-05-25	16.40	16.45	16.26	16.30	7600
2001-05-29	16.26	16.26	15.85	15.85	9200
2001-05-30	15.85	16.00	15.85	15.95	28700
2001-05-31	15.90	16.32	15.85	16.10	15800
2001-06-01	16.00	16.75	16.00	16.75	28300
2001-06-04	16.60	17.04	16.60	17.02	4900
2001-06-05	16.86	17.10	16.86	17.10	14000
2001-06-06	17.00	17.70	17.00	17.40	25100
2001-06-07	17.30	17.70	17.30	17.55	72000
2001-06-08	17.40	17.82	17.40	17.82	8200
2001-06-11	17.81	19.99	17.63	19.10	51300
2001-06-12	18.95	19.25	17.50	17.95	104300
2001-06-13	17.80	18.50	17.80	18.50	24100
2001-06-14	18.50	18.50	17.85	17.85	7200
2001-06-15	17.99	18.30	17.95	18.27	30900
2001-06-18	18.10	18.93	18.10	18.93	13100
2001-06-19	18.94	19.36	18.93	18.96	20300
2001-06-20	18.86	19.47	18.75	19.40	44500
2001-06-21	19.24	19.24	18.61	18.95	14300
2001-06-22	18.75	19.30	18.75	18.95	7100
2001-06-25	19.30	19.30	18.32	18.32	7100
2001-06-26	18.29	19.44	17.90	19.44	55400
2001-06-27	19.20	19.50	19.00	19.35	31000
2001-06-28	19.27	19.40	19.05	19.18	14900
2001-06-29	19.06	19.80	19.00	19.74	74700
2001-07-02	19.80	20.00	19.26	19.80	37900
2001-07-03	19.98	19.99	19.01	19.75	6100
2001-07-05	19.76	19.95	19.76	19.91	4200
2001-07-06	19.86	20.20	19.86	19.90	23100
2001-07-09	20.00	20.40	19.89	20.16	58900
2001-07-10	20.06	20.40	20.06	20.11	31400
2001-07-11	20.40	20.44	20.05	20.40	18400
2001-07-12	20.40	20.40	19.91	20.35	29000
2001-07-13	20.35	21.39	19.91	21.15	37000
2001-07-16	21.05	21.05	20.30	20.33	38500
2001-07-17	20.50	20.50	18.29	18.54	50200
2001-07-18	18.21	18.51	18.21	18.51	12500
2001-07-19	18.49	19.99	18.45	19.55	35900
2001-07-20	19.56	19.85	19.15	19.83	22600
2001-07-23	19.83	20.05	19.50	19.99	53300
2001-07-24	20.05	20.16	19.95	20.05	29100
2001-07-25	19.70	20.25	19.70	20.24	46900
2001-07-26	20.23	20.72	20.03	20.15	22800
2001-07-27	20.30	20.80	20.25	20.55	12500
2001-07-30	20.75	20.85	20.00	20.10	11200
2001-07-31	20.20	20.85	19.55	19.55	16000
2001-08-01	20.24	20.95	20.05	20.95	45400
2001-08-02	20.95	20.95	20.40	20.53	9600
2001-08-03	20.40	20.95	20.25	20.30	19700
2001-08-06	20.93	21.10	20.43	20.70	50900
2001-08-07	20.65	20.80	19.90	20.15	42600
2001-08-08	19.96	20.35	19.40	19.50	4100
2001-08-09	19.55	20.08	18.70	20.01	15500
2001-08-10	19.55	19.55	18.81	19.10	42000
2001-08-13	19.10	19.40	18.95	19.11	8400
2001-08-14	19.11	19.49	19.06	19.49	21800
2001-08-15	19.50	20.03	19.25	19.75	32300
2001-08-16	19.95	20.80	19.51	20.75	11300
2001-08-17	20.65	20.75	19.96	20.02	17600
2001-08-20	20.40	21.66	20.05	21.50	28800
2001-08-21	21.38	21.90	20.84	21.80	25500
2001-08-22	21.50	21.80	20.79	21.80	39300
2001-08-23	21.12	21.80	21.12	21.70	37000
2001-08-24	21.65	21.80	21.06	21.74	30500
2001-08-27	21.74	21.75	20.70	21.46	13100
2001-08-28	21.16	21.50	19.68	19.75	22900
2001-08-29	19.67	20.17	18.30	18.30	14100
2001-08-30	18.45	18.64	17.70	18.27	18900
2001-08-31	18.27	18.27	17.64	17.88	8900
2001-09-04	17.85	19.12	17.85	19.11	12200
2001-09-05	18.71	18.71	17.21	17.41	26500
2001-09-06	17.70	17.75	17.14	17.19	23400
2001-09-07	17.35	17.35	16.91	17.00	18300
2001-09-10	17.00	17.24	16.93	17.20	17500
2001-09-17	17.00	17.70	16.65	17.16	21300
2001-09-18	16.99	16.99	16.50	16.68	16400
2001-09-19	16.74	16.90	16.02	16.70	19700
2001-09-20	16.45	16.70	15.82	15.82	6900
2001-09-21	15.25	16.36	14.89	15.86	47700
2001-09-24	16.11	16.55	16.07	16.54	11700
2001-09-25	16.69	16.95	15.46	16.65	45500
2001-09-26	16.80	16.80	15.99	16.20	19200
2001-09-27	16.49	16.59	15.90	16.54	8700
2001-09-28	16.72	16.97	15.85	16.30	33700
2001-10-01	16.32	16.32	15.12	15.61	25800
2001-10-02	15.20	16.14	14.65	15.70	18100
2001-10-03	15.70	16.55	15.39	16.55	35400
2001-10-04	16.41	16.80	16.26	16.75	30500
2001-10-05	16.85	17.34	16.50	17.34	31600
2001-10-08	16.97	18.00	16.66	17.53	18700
2001-10-09	18.00	18.00	17.31	17.35	7400
2001-10-10	17.60	19.10	17.30	19.10	18500
2001-10-11	19.09	19.15	18.10	19.15	14200
2001-10-12	18.50	18.99	18.23	18.99	10000
2001-10-15	19.00	19.00	18.00	18.00	117200
2001-10-16	18.80	19.74	18.15	19.74	53500
2001-10-17	19.46	20.10	18.95	19.01	42000
2001-10-18	19.59	20.66	19.59	19.85	34300
2001-10-19	20.10	20.24	19.70	20.24	30700
2001-10-22	19.85	20.79	19.85	20.79	12400
2001-10-23	20.95	21.17	20.00	20.80	32300
2001-10-24	20.56	20.77	20.50	20.60	7700
2001-10-25	20.77	20.77	19.90	20.10	45300
2001-10-26	20.20	20.57	19.91	20.56	18400
2001-10-29	20.60	20.60	18.31	18.40	23400
2001-10-30	19.39	19.40	18.35	19.05	13300
2001-10-31	18.75	19.45	18.64	19.45	21400
2001-11-01	18.88	19.45	18.88	19.38	14000
2001-11-02	19.07	19.60	19.07	19.24	8400
2001-11-05	19.10	19.59	19.10	19.36	3100
2001-11-06	19.45	20.00	19.20	20.00	9100
2001-11-07	19.55	20.00	19.34	19.35	14000
2001-11-08	19.50	19.84	19.50	19.50	11600
2001-11-09	19.84	20.25	19.50	20.00	25400
2001-11-12	20.22	20.80	20.21	20.70	6700
2001-11-13	20.79	20.97	20.63	20.63	23300
2001-11-14	20.38	20.70	20.05	20.25	9100
2001-11-15	20.07	20.65	19.95	19.95	3800
2001-11-16	20.20	20.52	19.86	20.26	25300
2001-11-19	20.25	21.00	20.25	20.99	16800
2001-11-20	20.70	21.80	20.65	21.77	74500
2001-11-21	21.77	22.18	21.21	21.21	35600
2001-11-23	21.75	21.80	21.35	21.74	2300
2001-11-26	22.00	22.02	21.20	21.20	17400
2001-11-27	21.50	21.69	20.85	20.99	7300
2001-11-28	20.84	20.84	20.14	20.25	13600
2001-11-29	20.44	22.00	20.25	22.00	18800
2001-11-30	20.51	21.28	20.30	20.40	21900
2001-12-03	20.40	20.41	20.25	20.25	3000
2001-12-04	21.00	21.02	20.41	21.02	10800
2001-12-05	21.10	21.10	20.77	21.10	22300
2001-12-06	21.10	21.10	20.56	20.58	19600
2001-12-07	20.58	20.97	20.41	20.50	3200
2001-12-10	20.75	20.89	20.05	20.20	6200
2001-12-11	20.05	20.67	20.05	20.27	4400
2001-12-12	20.27	20.34	19.90	20.14	11600
2001-12-13	20.00	20.09	19.80	19.80	7100
2001-12-14	20.00	20.40	19.78	20.40	14600
2001-12-17	20.01	20.45	19.30	20.45	40400
2001-12-18	20.00	20.57	19.80	20.57	10200
2001-12-19	20.16	20.70	20.16	20.41	28800
2001-12-20	20.40	20.40	19.85	19.95	30700
2001-12-21	19.66	20.06	19.60	20.06	64700
2001-12-24	20.00	20.00	19.65	20.00	5100
2001-12-26	20.06	20.40	19.97	20.40	3600
2001-12-27	20.60	21.65	20.29	21.65	27400
2001-12-28	21.70	22.05	21.45	21.85	31800
2001-12-31	21.85	22.99	21.45	21.49	49800
2002-01-02	21.47	21.81	21.47	21.81	23600
2002-01-03	21.97	22.23	21.65	22.10	7800
2002-01-04	22.10	22.55	21.75	22.50	20400
2002-01-07	21.90	22.54	21.86	22.00	23200
2002-01-08	21.91	22.23	21.49	21.96	8000
2002-01-09	21.96	22.05	21.56	21.99	24600
2002-01-10	21.70	22.20	21.50	22.20	13400
2002-01-11	21.96	22.45	21.86	22.37	30000
2002-01-14	22.40	22.49	21.68	22.15	23500
2002-01-15	21.61	22.50	21.61	22.25	56300
2002-01-16	22.00	22.50	22.00	22.25	11500
2002-01-17	22.16	22.50	22.16	22.30	27700
2002-01-18	22.22	22.55	22.15	22.26	31700
2002-01-22	22.12	22.12	21.59	21.67	13300
2002-01-23	21.56	22.49	21.45	22.49	64900
2002-01-24	22.40	22.82	22.01	22.13	18900
2002-01-25	22.85	22.85	21.45	21.60	68800
2002-01-28	21.91	21.92	21.45	21.63	20600
2002-01-29	21.46	21.85	21.45	21.85	15100
2002-01-30	21.45	22.74	21.45	22.65	26300
2002-01-31	22.46	22.46	22.02	22.10	41000
2002-02-01	22.10	22.30	21.97	22.00	10800
2002-02-04	22.01	22.01	21.45	21.70	19200
2002-02-05	21.45	21.65	21.36	21.65	23600
2002-02-06	21.90	22.38	21.43	22.30	23800
2002-02-07	22.44	22.44	21.67	22.00	37500
2002-02-08	22.05	22.45	22.00	22.30	27500
2002-02-11	22.50	22.50	21.99	22.30	55900
2002-02-12	22.20	22.40	22.10	22.25	29200
2002-02-13	22.20	23.00	22.20	22.99	64400
2002-02-14	23.00	23.50	23.00	23.30	33100
2002-02-15	23.10	24.19	23.10	24.16	26700
2002-02-19	24.31	25.93	23.26	25.00	126400
2002-02-20	24.87	25.05	24.01	25.05	29100
2002-02-21	24.81	25.00	23.80	23.81	27800
2002-02-22	24.25	24.25	23.17	24.20	23900
2002-02-25	24.13	24.24	23.22	23.23	12500
2002-02-26	23.23	23.55	23.23	23.40	11900
2002-02-27	23.34	23.50	23.31	23.49	10500
2002-02-28	23.29	23.45	23.22	23.22	5900
2002-03-01	23.20	24.75	23.20	24.67	34500
2002-03-04	24.00	25.14	24.00	24.72	16100
2002-03-05	25.15	25.20	24.45	24.45	21300
2002-03-06	24.46	24.88	24.45	24.46	12100
2002-03-07	25.00	25.50	24.36	24.36	19500
2002-03-08	24.40	25.03	24.40	24.46	20600
2002-03-11	24.40	24.64	24.31	24.42	18300
2002-03-12	24.35	25.00	24.35	24.45	11600
2002-03-13	24.35	24.81	24.25	24.81	10400
2002-03-14	24.65	24.65	23.99	24.05	27300
2002-03-15	24.15	24.23	23.99	24.00	42500
2002-03-18	24.19	24.19	23.64	23.89	8600
2002-03-19	23.75	24.00	23.66	24.00	26500
2002-03-20	23.66	24.14	23.60	23.98	49500
2002-03-21	24.15	26.04	23.82	26.04	38900
2002-03-22	25.95	26.00	24.00	24.30	39000
2002-03-25	25.00	25.00	24.25	24.26	73000
2002-03-26	24.69	24.96	24.51	24.96	18900
2002-03-27	25.00	25.56	24.80	25.31	15100
2002-03-28	25.01	25.90	24.99	25.88	25700
2002-04-01	25.92	25.98	25.31	25.83	22400
2002-04-02	25.45	26.26	25.38	25.85	14000
2002-04-03	25.62	26.00	25.02	25.07	16100
2002-04-04	25.05	25.87	24.90	25.50	16200
2002-04-05	25.05	25.75	25.05	25.12	5400
2002-04-08	25.65	25.89	25.30	25.80	5000
2002-04-09	25.45	26.30	25.45	26.16	11600
2002-04-10	26.00	26.25	25.20	26.25	28200
2002-04-11	25.20	26.45	25.06	25.06	27500
2002-04-12	25.25	26.30	25.18	26.20	26000
2002-04-15	26.19	26.80	26.09	26.60	26700
2002-04-16	26.55	27.86	26.35	27.80	43000
2002-04-17	27.80	27.95	26.75	26.80	31400
2002-04-18	26.78	27.14	26.71	26.71	19800
2002-04-19	26.93	26.93	26.29	26.29	23700
2002-04-22	26.29	26.33	25.37	25.52	13500
2002-04-23	25.70	25.89	24.98	25.50	16700
2002-04-24	25.04	25.59	24.82	24.82	15900
2002-04-25	25.00	25.69	24.71	25.39	50600
2002-04-26	25.00	25.18	24.47	24.63	26900
2002-04-29	24.85	25.10	24.64	24.74	144000
2002-04-30	24.50	24.99	24.50	24.95	123000
2002-05-01	25.14	25.15	24.50	24.51	33700
2002-05-02	25.15	25.75	24.65	24.70	27900
2002-05-03	24.41	25.37	24.39	25.14	53400
2002-05-06	25.49	25.50	23.60	23.93	50500
2002-05-07	23.97	24.05	22.66	23.00	60600
2002-05-08	22.85	23.38	22.05	23.38	69200
2002-05-09	23.00	23.09	22.50	22.50	50600
2002-05-10	22.40	23.00	22.40	22.61	16100
2002-05-13	22.61	23.24	22.40	22.83	19100
2002-05-14	23.35	23.35	22.99	23.25	14200
2002-05-15	23.25	23.73	22.99	23.73	73200
2002-05-16	23.51	25.00	23.25	23.77	56700
2002-05-17	24.24	25.39	24.10	25.34	38400
2002-05-20	25.34	25.34	24.81	24.93	20500
2002-05-21	24.96	25.11	22.78	23.25	43600
2002-05-22	23.11	23.78	22.92	23.64	76600
2002-05-23	23.64	24.29	23.00	24.03	30000
2002-05-24	23.55	23.89	22.95	22.95	13900
2002-05-28	22.91	23.49	22.51	23.09	27700
2002-05-29	22.66	22.76	22.15	22.22	181900
2002-05-30	22.22	22.80	21.80	22.06	78100
2002-05-31	22.70	23.10	21.85	22.00	44700
2002-06-03	21.80	22.09	21.20	21.40	33500
2002-06-04	21.72	22.40	21.26	22.24	27100
2002-06-05	22.15	22.28	21.35	22.06	32300
2002-06-06	21.75	22.07	20.75	20.78	29000
2002-06-07	20.75	21.57	20.00	21.40	53500
2002-06-10	21.50	21.75	20.20	20.68	37500
2002-06-11	20.75	20.77	19.96	20.34	50100
2002-06-12	20.25	20.72	20.20	20.65	58800
2002-06-13	20.55	22.00	20.55	21.22	43800
2002-06-14	21.75	22.14	21.00	22.12	33700
2002-06-17	22.14	25.13	22.12	23.75	75000
2002-06-18	24.00	24.00	22.53	22.55	55900
2002-06-19	22.56	24.20	22.56	22.77	17000
2002-06-20	23.00	23.70	23.00	23.38	24700
2002-06-21	23.59	23.99	23.08	23.59	38600
2002-06-24	23.00	23.85	23.00	23.60	21700
2002-06-25	23.60	23.65	22.95	23.43	26200
2002-06-26	23.49	23.49	22.43	22.97	27400
2002-06-27	23.21	24.20	22.81	24.12	28200
2002-06-28	23.05	24.00	22.64	22.89	129300
2002-07-01	22.65	22.75	21.75	21.85	99700
2002-07-02	22.50	22.50	21.10	21.10	54000
2002-07-03	21.00	21.94	21.00	21.94	26000
2002-07-05	22.09	22.75	21.72	22.74	8200
2002-07-08	22.75	22.77	21.91	21.95	42800
2002-07-09	22.00	22.50	21.81	22.02	26700
2002-07-10	22.02	22.27	21.76	22.00	39900
2002-07-11	21.80	22.10	21.80	22.00	90000
2002-07-12	22.22	22.23	21.80	21.93	44700
2002-07-15	22.13	22.13	20.75	21.30	23500
2002-07-16	21.00	22.13	21.00	22.08	62000
2002-07-17	22.10	22.15	21.25	21.76	20700
2002-07-18	21.30	21.84	20.55	20.55	8200
2002-07-19	20.70	21.00	20.20	20.81	25300
2002-07-22	20.71	21.00	19.00	20.40	24600
2002-07-23	19.70	20.35	18.01	19.01	49500
2002-07-24	19.34	20.00	18.50	20.00	34500
2002-07-25	20.10	20.25	19.62	19.62	9600
2002-07-26	20.14	20.50	19.68	20.50	17600
2002-07-29	20.02	21.07	20.02	20.98	26300
2002-07-30	21.00	21.00	20.74	21.00	33000
2002-07-31	21.00	21.20	20.75	20.75	14300
2002-08-01	20.52	21.10	20.52	20.98	16500
2002-08-02	20.95	21.25	20.49	20.50	15100
2002-08-05	20.79	21.01	20.00	20.00	14300
2002-08-06	20.00	21.00	19.96	20.90	12800
2002-08-07	20.90	21.25	20.21	21.25	7000
2002-08-08	21.20	21.45	21.06	21.45	11600
2002-08-09	21.45	22.11	21.24	21.96	64500
2002-08-12	22.05	22.40	21.95	22.10	37900
2002-08-13	22.10	22.45	22.10	22.11	45100
2002-08-14	22.06	22.30	21.75	22.15	38700
2002-08-15	22.25	22.25	21.48	21.85	49400
2002-08-16	21.85	21.85	21.25	21.50	37600
2002-08-19	21.50	21.50	21.32	21.35	13600
2002-08-20	21.55	21.80	21.26	21.29	9100
2002-08-21	21.30	21.36	20.65	21.20	32900
2002-08-22	20.93	21.33	20.80	20.80	1500
2002-08-23	21.29	22.55	21.29	21.52	97400
2002-08-26	21.55	21.75	21.45	21.50	82600
2002-08-27	21.31	21.99	21.31	21.61	19100
2002-08-28	21.30	21.55	20.75	20.75	8200
2002-08-29	21.00	21.15	20.70	20.85	11100
2002-08-30	21.10	21.49	20.51	20.51	7300
2002-09-03	20.51	20.75	19.75	19.75	9100
2002-09-04	20.25	20.74	19.78	20.74	6700
2002-09-05	20.67	20.72	20.30	20.56	48200
2002-09-06	20.57	21.50	20.57	21.48	12400
2002-09-09	21.39	21.60	21.06	21.25	15600
2002-09-10	21.70	22.17	21.70	22.07	42500
2002-09-11	22.20	22.20	22.01	22.01	2700
2002-09-12	22.02	22.02	21.35	21.54	15600
2002-09-13	21.42	21.90	21.05	21.63	5900
2002-09-16	21.55	22.60	21.55	22.00	19800
2002-09-17	22.54	22.54	21.30	21.47	20700
2002-09-18	21.50	22.00	21.36	21.79	18500
2002-09-19	21.78	21.83	21.50	21.50	41700
2002-09-20	22.00	22.21	21.75	22.10	43100
2002-09-23	21.70	21.70	20.90	21.57	25400
2002-09-24	20.90	21.26	20.55	20.56	21700
2002-09-25	20.55	20.59	19.85	20.25	42000
2002-09-26	20.03	20.46	20.03	20.37	27200
2002-09-27	20.24	20.45	19.85	19.91	12100
2002-09-30	19.85	19.91	19.55	19.88	19000
2002-10-01	19.60	19.85	19.35	19.72	109500
2002-10-02	19.70	20.00	19.30	19.30	72400
2002-10-03	19.28	19.60	19.28	19.60	69400
2002-10-04	19.79	19.80	19.25	19.52	21400
2002-10-07	19.75	19.75	19.37	19.69	25400
2002-10-08	19.70	19.80	19.45	19.60	16700
2002-10-09	19.77	19.78	18.20	18.20	24500
2002-10-10	18.16	19.30	18.10	19.30	50300
2002-10-11	19.05	21.00	19.05	21.00	34200
2002-10-14	21.00	21.95	20.82	21.50	18200
2002-10-15	21.75	21.95	21.50	21.60	25300
2002-10-16	21.67	21.90	21.50	21.50	15800
2002-10-17	21.70	21.85	21.42	21.82	16300
2002-10-18	21.88	22.15	21.25	22.00	22600
2002-10-21	21.90	22.24	21.73	22.24	43900
2002-10-22	21.75	22.23	21.62	21.91	9800
2002-10-23	22.12	22.12	21.90	22.10	9100
2002-10-24	21.90	22.25	21.90	22.24	10700
2002-10-25	22.33	22.46	22.14	22.24	66500
2002-10-28	22.44	22.75	21.85	21.98	14500
2002-10-29	21.99	21.99	21.83	21.99	9400
2002-10-30	21.85	22.48	21.85	22.00	17900
2002-10-31	21.85	22.00	21.50	21.80	8700
2002-11-01	21.62	22.35	21.62	22.25	23700
2002-11-04	22.35	22.59	22.08	22.59	15100
2002-11-05	21.50	22.79	21.50	22.75	98400
2002-11-06	22.79	22.83	22.30	22.74	34800
2002-11-07	22.61	22.62	21.72	21.72	28700
2002-11-08	22.40	22.67	22.14	22.40	15300
2002-11-11	22.40	22.82	22.05	22.48	29000
2002-11-12	22.64	22.65	21.97	22.65	5700
2002-11-13	22.25	22.84	22.20	22.41	21500
2002-11-14	22.50	22.80	21.94	22.80	23300
2002-11-15	22.77	22.77	22.15	22.20	16000
2002-11-18	22.15	22.75	22.03	22.45	28200
2002-11-19	22.45	22.99	22.45	22.88	22200
2002-11-20	22.59	23.26	22.59	23.19	25800
2002-11-21	23.20	23.55	23.20	23.55	9900
2002-11-22	23.50	23.70	23.24	23.69	14700
2002-11-25	23.74	24.33	23.59	24.24	18700
2002-11-26	24.00	24.50	23.84	24.36	24100
2002-11-27	24.40	25.40	24.31	25.40	41400
2002-11-29	25.18	25.79	25.18	25.76	16300
2002-12-02	25.43	25.83	24.98	25.34	31100
2002-12-03	25.34	25.34	23.98	24.05	19000
2002-12-04	24.37	24.37	23.86	24.01	20700
2002-12-05	24.08	24.10	23.55	23.55	24300
2002-12-06	23.59	23.96	23.50	23.55	9200
2002-12-09	23.44	23.67	23.42	23.44	9500
2002-12-10	24.04	24.05	23.53	23.65	8200
2002-12-11	24.02	24.05	23.50	23.83	21100
2002-12-12	23.51	23.89	23.05	23.19	10000
2002-12-13	23.07	23.09	22.55	22.55	19400
2002-12-16	22.56	23.40	22.56	23.40	50100
2002-12-17	23.43	23.50	23.00	23.00	6600
2002-12-18	23.19	23.30	23.03	23.17	22300
2002-12-19	23.39	23.78	23.16	23.76	67700
2002-12-20	23.94	24.64	23.44	24.29	79000
2002-12-23	24.00	24.53	24.00	24.39	15900
2002-12-24	24.60	24.60	24.25	24.25	5200
2002-12-26	24.05	24.30	23.61	24.17	18300
2002-12-27	24.02	24.18	23.25	23.55	25700
2002-12-30	23.25	23.25	22.26	22.26	33500
2002-12-31	22.70	23.15	22.45	22.80	125800
2003-01-02	22.85	23.20	22.75	23.20	34200
2003-01-03	23.22	23.49	23.00	23.35	39700
2003-01-06	23.34	24.16	23.34	24.15	53900
2003-01-07	24.15	24.39	23.67	23.81	43500
2003-01-08	24.10	24.19	24.00	24.10	49200
2003-01-09	24.04	24.77	24.04	24.50	47700
2003-01-10	24.28	24.28	23.00	23.35	88600
2003-01-13	23.35	23.48	22.85	22.96	28500
2003-01-14	22.90	23.41	22.32	23.41	63300
2003-01-15	23.40	23.50	23.03	23.50	109300
2003-01-16	23.40	24.07	23.30	23.83	38500
2003-01-17	23.89	24.15	23.56	23.90	62400
2003-01-21	23.71	24.07	23.70	23.85	83200
2003-01-22	23.90	23.99	23.60	23.66	15500
2003-01-23	23.50	23.66	22.73	23.28	35000
2003-01-24	22.96	23.27	22.81	22.87	8800
2003-01-27	22.80	23.10	22.70	22.90	14200
2003-01-28	22.70	23.26	22.70	23.06	16100
2003-01-29	23.01	23.29	22.80	23.04	10900
2003-01-30	23.03	23.14	22.22	22.22	9900
2003-01-31	22.82	22.85	22.21	22.80	9000
2003-02-03	22.55	22.85	22.38	22.54	8700
2003-02-04	22.40	22.45	22.00	22.45	13300
2003-02-05	21.89	22.30	21.89	22.12	18500
2003-02-06	22.30	22.30	21.75	21.75	14300
2003-02-07	21.96	22.06	20.67	20.77	57700
2003-02-10	20.66	21.16	20.66	21.16	30400
2003-02-11	20.96	21.20	20.75	20.77	37600
2003-02-12	20.67	21.00	20.50	20.80	30500
2003-02-13	20.55	21.11	20.54	20.94	7400
2003-02-14	20.84	21.46	20.75	21.38	4900
2003-02-18	21.39	21.39	21.07	21.13	11200
2003-02-19	21.47	21.47	20.61	20.80	14100
2003-02-20	20.83	21.04	20.51	20.96	8600
2003-02-21	20.78	21.28	20.78	21.05	19700
2003-02-24	20.80	20.99	20.80	20.85	24000
2003-02-25	20.92	21.30	20.85	21.30	16800
2003-02-26	21.10	21.39	21.00	21.07	27300
2003-02-27	20.88	21.42	20.85	21.42	54500
2003-02-28	21.27	21.50	21.27	21.27	32600
2003-03-03	21.60	21.60	21.14	21.20	23800
2003-03-04	21.20	21.35	21.20	21.23	31500
2003-03-05	21.23	21.35	21.05	21.30	25700
2003-03-06	21.13	21.29	21.01	21.03	27500
2003-03-07	21.01	21.16	21.00	21.05	44200
2003-03-10	21.00	21.09	20.55	20.56	12200
2003-03-11	20.74	20.83	20.51	20.71	9400
2003-03-12	20.60	21.10	20.60	21.10	20400
2003-03-13	21.20	22.45	21.10	22.26	45800
2003-03-14	22.40	22.40	21.25	21.84	26000
2003-03-17	21.56	22.00	21.45	21.89	62700
2003-03-18	21.50	21.99	21.50	21.87	9500
2003-03-19	21.89	21.90	21.25	21.75	18300
2003-03-20	21.20	21.87	21.20	21.36	42300
2003-03-21	21.55	21.69	21.21	21.50	50500
2003-03-24	21.47	21.49	21.10	21.10	9300
2003-03-25	21.10	21.43	20.89	21.11	12600
2003-03-26	21.01	21.01	20.34	20.37	18700
2003-03-27	20.37	20.59	20.25	20.34	11600
2003-03-28	20.43	20.48	19.90	19.90	32600
2003-03-31	19.92	20.33	19.92	20.01	24800
2003-04-01	20.49	20.49	19.91	20.09	8900
2003-04-02	20.26	20.67	20.02	20.03	51700
2003-04-03	20.40	20.40	19.92	20.00	43500
2003-04-04	19.93	20.21	19.90	19.90	20000
2003-04-07	20.10	20.23	20.02	20.03	21800
2003-04-08	20.20	20.70	20.14	20.58	44700
2003-04-09	20.60	20.65	20.28	20.32	34500
2003-04-10	20.38	20.45	20.18	20.28	19600
2003-04-11	20.55	20.55	19.70	19.95	44600
2003-04-14	20.11	20.26	19.79	20.12	22200
2003-04-15	20.01	20.10	19.55	19.75	51900
2003-04-16	20.15	20.15	19.38	19.51	60500
2003-04-17	19.75	19.75	19.47	19.75	38000
2003-04-21	19.75	19.91	19.58	19.90	32500
2003-04-22	19.67	20.34	19.67	20.19	103900
2003-04-23	20.26	20.32	20.05	20.08	9800
2003-04-24	20.02	20.11	19.66	20.03	7600
2003-04-25	20.04	20.04	19.66	19.79	33300
2003-04-28	20.00	20.00	19.58	19.80	46000
2003-04-29	19.85	20.05	19.55	19.83	83200
2003-04-30	19.61	20.48	19.60	20.28	118800
2003-05-01	20.49	20.50	20.15	20.43	75400
2003-05-02	20.50	20.99	20.34	20.90	25200
2003-05-05	20.90	21.10	20.90	21.01	31400
2003-05-06	21.00	21.22	21.00	21.20	85300
2003-05-07	21.20	21.24	20.90	21.03	22600
2003-05-08	21.02	21.09	20.95	20.98	13400
2003-05-09	20.95	21.46	20.95	21.44	9800
2003-05-12	21.44	21.45	20.76	21.01	118800
2003-05-13	21.00	21.35	20.95	21.35	15600
2003-05-14	21.50	21.50	21.19	21.27	13500
2003-05-15	21.16	21.50	21.16	21.50	20800
2003-05-16	21.16	21.57	21.15	21.15	16300
2003-05-19	21.16	21.44	21.05	21.10	25000
2003-05-20	21.26	21.39	21.06	21.11	8900
2003-05-21	21.25	21.25	21.01	21.04	12700
2003-05-22	21.02	21.80	21.02	21.58	36200
2003-05-23	21.35	21.80	21.35	21.78	9500
2003-05-27	21.84	21.84	21.62	21.80	36100
2003-05-28	21.80	21.85	21.40	21.63	12500
2003-05-29	21.73	21.95	21.46	21.78	26600
2003-05-30	21.94	21.95	21.44	21.63	27100
2003-06-02	21.95	22.00	21.39	21.89	19200
2003-06-03	21.56	21.82	21.56	21.80	21600
2003-06-04	21.65	22.74	21.65	22.52	26800
2003-06-05	22.38	22.39	22.00	22.38	24100
2003-06-06	22.57	22.57	22.18	22.18	7900
2003-06-09	22.60	22.90	21.75	21.82	6800
2003-06-10	22.31	22.31	21.60	21.72	23300
2003-06-11	21.60	22.19	21.50	22.10	12200
2003-06-12	21.50	22.18	21.50	22.18	17500
2003-06-13	22.24	22.80	21.98	22.32	134000
2003-06-16	22.30	22.70	22.25	22.55	47000
2003-06-17	23.19	23.19	22.50	22.84	30200
2003-06-18	22.66	22.92	22.55	22.60	10900
2003-06-19	22.84	22.90	22.55	22.55	15600
2003-06-20	22.90	23.00	22.56	22.76	35000
2003-06-23	22.75	22.99	22.55	22.85	39300
2003-06-24	22.90	23.15	22.76	23.13	58900
2003-06-25	23.00	23.44	23.00	23.13	28500
2003-06-26	23.34	23.34	23.05	23.22	16600
2003-06-27	23.11	23.40	22.88	22.91	19300
2003-06-30	23.25	23.25	22.53	22.56	22000
2003-07-01	23.10	23.10	22.25	22.75	59200
2003-07-02	22.99	23.48	22.89	23.34	25800
2003-07-03	23.30	24.23	23.30	23.97	102000
2003-07-07	23.95	24.96	23.95	24.80	47300
2003-07-08	24.87	24.87	24.50	24.75	23400
2003-07-09	24.79	25.00	24.35	24.45	37000
2003-07-10	24.50	24.50	24.06	24.22	31700
2003-07-11	24.45	24.95	24.23	24.83	37700
2003-07-14	25.00	25.09	24.80	24.95	30000
2003-07-15	24.77	24.78	24.18	24.60	46300
2003-07-16	24.59	25.04	24.50	24.86	69000
2003-07-17	24.58	24.99	24.58	24.79	69200
2003-07-18	24.89	25.00	24.60	24.84	44000
2003-07-21	24.81	24.99	24.74	24.75	39800
2003-07-22	24.93	24.97	24.76	24.97	12200
2003-07-23	24.96	25.10	24.76	25.08	59900
2003-07-24	25.10	25.18	24.76	24.90	47700
2003-07-25	24.91	25.90	24.49	25.90	336000
2003-07-28	25.93	27.07	25.34	26.53	84400
2003-07-29	25.60	26.65	25.58	26.41	73600
2003-07-30	26.40	26.75	26.38	26.67	37900
2003-07-31	26.53	26.79	26.53	26.74	19600
2003-08-01	26.75	26.92	26.12	26.60	39700
2003-08-04	26.75	26.75	26.09	26.55	33500
2003-08-05	26.55	26.55	26.05	26.05	17700
2003-08-06	26.05	26.14	25.64	26.01	20200
2003-08-07	25.81	26.10	25.15	25.30	14800
2003-08-08	25.31	26.09	25.31	26.02	20700
2003-08-11	26.01	27.00	26.01	26.84	34900
2003-08-12	27.00	27.71	26.92	27.69	40200
2003-08-13	27.45	27.93	26.96	27.10	14000
2003-08-14	27.24	27.49	27.12	27.30	67500
2003-08-15	27.31	27.75	27.19	27.19	12200
2003-08-18	27.20	27.57	27.20	27.50	69600
2003-08-19	27.55	27.60	27.21	27.50	17400
2003-08-20	27.42	27.50	27.41	27.50	12800
2003-08-21	27.50	27.60	27.45	27.59	10500
2003-08-22	27.45	27.58	26.25	26.60	20400
2003-08-25	26.78	26.82	26.50	26.72	25100
2003-08-26	26.64	26.75	25.81	26.50	39300
2003-08-27	26.49	26.99	26.49	26.98	28100
2003-08-28	26.98	27.05	26.62	26.85	20300
2003-08-29	26.67	26.88	26.49	26.56	11700
2003-09-02	26.49	27.10	26.49	27.10	35300
2003-09-03	26.85	27.37	26.85	27.33	38800
2003-09-04	27.24	27.53	26.70	27.28	22000
2003-09-05	27.17	27.49	26.11	26.11	21600
2003-09-08	26.10	27.15	26.10	27.14	36000
2003-09-09	27.14	27.25	26.88	26.88	31600
2003-09-10	26.80	27.14	26.57	26.70	46200
2003-09-11	26.51	27.15	26.51	27.08	17200
2003-09-12	26.94	27.39	26.77	27.16	16200
2003-09-15	27.15	27.35	26.99	26.99	10900
2003-09-16	27.29	27.88	27.10	27.62	16200
2003-09-17	27.58	27.81	27.58	27.79	31100
2003-09-18	27.58	27.80	27.38	27.68	20400
2003-09-19	27.56	27.90	27.52	27.66	37600
2003-09-22	27.40	27.54	26.98	27.44	15500
2003-09-23	27.53	27.57	27.25	27.42	21800
2003-09-24	27.05	27.49	26.65	26.65	22600
2003-09-25	26.65	26.71	25.80	25.81	20600
2003-09-26	25.77	26.02	25.00	25.82	20000
2003-09-29	25.82	26.00	25.51	26.00	25000
2003-09-30	25.92	26.00	25.57	25.63	28600
2003-10-01	25.91	26.74	25.91	26.55	32900
2003-10-02	26.59	26.94	26.59	26.73	15400
2003-10-03	26.77	27.12	26.71	27.06	26600
2003-10-06	26.95	27.60	26.90	27.59	10400
2003-10-07	27.59	27.69	27.22	27.65	17000
2003-10-08	27.62	27.67	27.22	27.65	13600
2003-10-09	27.55	28.91	27.38	28.46	29600
2003-10-10	28.49	28.83	28.24	28.64	52200
2003-10-13	28.25	29.40	28.01	28.93	54900
2003-10-14	28.81	29.03	28.28	28.97	60600
2003-10-15	28.98	29.09	28.50	28.68	7600
2003-10-16	28.58	29.35	28.47	29.19	61400
2003-10-17	29.13	29.71	28.91	29.14	20800
2003-10-20	29.14	29.57	29.01	29.54	16700
2003-10-21	29.42	29.69	29.07	29.50	25400
2003-10-22	29.26	29.26	28.18	28.19	32600
2003-10-23	28.12	28.45	27.88	28.23	23200
2003-10-24	28.06	28.43	27.84	27.90	13100
2003-10-27	27.98	29.01	27.98	29.00	22300
2003-10-28	29.00	29.43	28.14	29.41	56700
2003-10-29	29.27	30.10	29.23	30.10	31600
2003-10-30	29.94	30.10	29.33	29.65	23300
2003-10-31	29.76	30.00	29.22	29.22	15900
2003-11-03	29.73	30.40	29.64	30.21	38000
2003-11-04	30.11	30.35	29.55	29.97	19300
2003-11-05	29.97	30.03	29.42	29.79	28300
2003-11-06	29.31	29.88	29.13	29.87	45200
2003-11-07	29.89	30.05	29.14	29.14	21400
2003-11-10	29.11	29.90	27.65	27.69	98800
2003-11-11	27.89	28.29	27.71	28.29	44700
2003-11-12	28.75	30.11	28.74	30.11	42700
2003-11-13	29.88	30.22	29.75	30.12	36000
2003-11-14	30.12	30.28	28.88	28.88	22700
2003-11-17	28.76	28.92	28.25	28.50	22500
2003-11-18	28.71	28.95	27.40	27.41	24800
2003-11-19	27.41	28.27	27.38	27.59	14900
2003-11-20	27.46	28.03	27.25	27.62	15900
2003-11-21	27.72	28.23	27.52	28.00	18200
2003-11-24	28.13	29.21	28.13	29.15	21400
2003-11-25	28.64	29.85	28.64	29.50	24500
2003-11-26	29.54	29.54	29.05	29.49	9200
2003-11-28	29.48	29.55	29.08	29.08	6100
2003-12-01	29.56	29.98	29.29	29.98	18600
2003-12-02	29.89	29.99	29.52	29.52	25900
2003-12-03	29.72	29.97	28.91	29.31	17900
2003-12-04	29.32	29.60	28.85	29.54	19400
2003-12-05	29.33	29.55	29.13	29.23	17300
2003-12-08	29.13	29.69	28.27	28.83	43300
2003-12-09	28.65	30.10	28.40	28.96	41600
2003-12-10	29.44	30.10	29.04	29.93	19600
2003-12-11	29.91	30.63	29.65	30.60	30900
2003-12-12	30.55	31.30	30.40	31.13	38800
2003-12-15	31.45	31.58	30.76	30.88	28500
2003-12-16	30.52	31.13	29.12	31.13	52700
2003-12-17	30.66	30.79	29.67	30.30	39700
2003-12-18	30.21	30.30	29.81	30.19	38000
2003-12-19	30.15	30.15	29.31	29.75	44500
2003-12-22	29.24	30.00	29.21	29.40	26400
2003-12-23	29.40	29.88	29.10	29.40	24100
2003-12-24	29.12	29.50	29.10	29.25	8000
2003-12-26	29.30	29.45	29.17	29.17	13800
2003-12-29	29.80	29.80	28.76	28.76	107400
2003-12-30	28.68	28.90	28.33	28.70	75200
2003-12-31	28.72	29.10	28.30	28.30	40800
2004-01-02	28.66	29.00	28.30	28.30	13200
2004-01-05	28.31	29.00	28.25	29.00	12300
2004-01-06	29.00	29.00	28.51	28.51	14200
2004-01-07	28.89	29.00	28.39	29.00	24900
2004-01-08	28.69	29.25	28.67	29.00	18800
2004-01-09	29.50	29.50	28.54	28.76	52900
2004-01-12	28.80	28.86	28.42	28.42	32700
2004-01-13	28.68	28.84	27.65	28.59	45100
2004-01-14	28.83	28.84	28.21	28.40	59400
2004-01-15	28.29	28.80	27.92	28.40	84800
2004-01-16	28.40	29.00	28.27	29.00	137400
2004-01-20	28.41	28.99	28.41	28.77	78000
2004-01-21	28.85	28.99	27.50	28.94	42600
2004-01-22	28.94	28.96	28.13	28.83	36200
2004-01-23	28.72	28.96	28.39	28.96	29600
2004-01-26	29.00	30.71	28.96	30.65	198000
2004-01-27	30.90	31.21	30.77	31.14	120200
2004-01-28	32.25	32.27	30.81	31.00	49700
2004-01-29	31.50	31.50	30.37	31.00	50500
2004-01-30	31.50	31.50	30.56	30.89	57000
2004-02-02	31.01	31.38	30.69	30.90	35000
2004-02-03	30.50	31.42	30.50	31.09	18500
2004-02-04	30.88	31.33	30.35	30.85	43900
2004-02-05	31.10	31.28	30.61	30.83	25000
2004-02-06	31.25	31.60	30.75	31.20	43700
2004-02-09	31.35	31.35	30.60	30.90	29900
2004-02-10	30.70	31.28	30.67	31.28	29800
2004-02-11	30.80	31.48	30.80	31.15	35500
2004-02-12	30.98	31.25	30.74	30.74	20300
2004-02-13	30.74	31.02	29.71	30.38	26000
2004-02-17	30.28	30.96	30.28	30.65	27700
2004-02-18	30.70	30.95	30.27	30.27	21600
2004-02-19	30.60	30.93	29.89	30.81	35000
2004-02-20	30.76	30.81	30.00	30.14	35800
2004-02-23	30.51	30.94	29.70	29.75	27200
2004-02-24	30.34	30.34	29.85	30.01	16100
2004-02-25	30.08	30.34	30.03	30.34	9800
2004-02-26	29.80	31.09	29.80	30.94	18000
2004-02-27	30.49	30.99	30.25	30.39	15100
2004-03-01	31.00	31.00	30.22	30.47	7900
2004-03-02	30.16	31.30	30.03	30.05	17900
2004-03-03	31.00	31.00	29.90	30.07	12100
2004-03-04	30.25	30.25	29.90	30.24	10200
2004-03-05	30.25	30.99	29.85	30.91	8900
2004-03-08	30.73	30.73	30.03	30.03	26900
2004-03-09	30.36	30.39	29.50	29.52	31400
2004-03-10	30.18	30.18	29.53	29.71	36700
2004-03-11	29.53	30.13	29.50	29.57	25300
2004-03-12	29.70	30.29	29.50	30.25	23100
2004-03-15	30.25	30.25	29.48	29.73	14100
2004-03-16	29.94	30.00	29.34	29.79	54700
2004-03-17	29.78	30.00	29.78	30.00	23900
2004-03-18	30.00	30.00	29.31	29.98	15400
2004-03-19	30.00	30.00	29.53	29.84	23200
2004-03-22	29.60	29.97	28.80	29.35	18700
2004-03-23	29.49	29.67	29.00	29.30	13600
2004-03-24	28.85	29.71	28.85	29.00	11300
2004-03-25	29.37	29.78	28.95	29.45	13500
2004-03-26	29.80	29.80	29.00	29.62	116300
2004-03-29	29.85	30.34	29.50	30.25	79300
2004-03-30	30.29	30.65	29.92	30.48	17700
2004-03-31	30.40	30.45	29.95	30.31	22200
2004-04-01	30.48	30.78	29.95	30.35	10300
2004-04-02	30.50	30.79	30.07	30.72	20600
2004-04-05	30.95	30.95	29.87	30.40	22100
2004-04-06	30.47	31.11	29.87	30.05	7600
2004-04-07	30.14	30.43	29.85	29.96	16400
2004-04-08	30.07	30.50	29.78	30.02	16800
2004-04-12	30.02	30.02	29.36	29.56	18600
2004-04-13	29.73	29.87	28.64	28.76	25900
2004-04-14	28.62	29.25	26.25	27.98	50200
2004-04-15	27.00	28.20	26.13	28.04	32000
2004-04-16	28.13	28.43	27.76	27.88	19900
2004-04-19	28.25	28.25	27.46	28.01	17000
2004-04-20	27.45	28.15	26.75	26.92	21200
2004-04-21	26.91	27.82	26.77	27.35	41900
2004-04-22	27.84	28.15	27.19	27.99	14500
2004-04-23	26.71	27.79	26.70	27.47	15900
2004-04-26	26.75	27.91	26.75	27.41	8600
2004-04-27	27.84	27.99	27.38	27.99	15900
2004-04-28	27.51	27.99	26.96	27.06	23000
2004-04-29	27.35	27.80	26.70	26.96	14500
2004-04-30	26.63	27.43	26.37	26.66	17700
2004-05-03	27.39	27.39	26.22	26.98	10700
2004-05-04	27.22	27.42	26.60	26.80	12900
2004-05-05	27.10	27.34	26.71	26.86	6100
2004-05-06	26.68	26.70	26.30	26.58	55100
2004-05-07	26.42	26.82	25.60	25.84	100300
2004-05-10	25.76	26.15	25.60	25.75	38500
2004-05-11	25.75	26.44	25.75	26.44	12200
2004-05-12	25.75	26.84	25.52	26.84	34300
2004-05-13	26.05	26.86	26.05	26.65	16800
2004-05-14	26.23	27.00	26.20	26.70	12800
2004-05-17	26.65	26.95	25.95	26.63	15300
2004-05-18	26.36	27.00	26.27	26.82	12500
2004-05-19	27.00	27.42	26.08	26.12	11700
2004-05-20	26.65	26.65	25.90	26.16	23400
2004-05-21	26.29	26.75	25.86	26.73	11500
2004-05-24	26.73	27.15	26.73	26.98	12400
2004-05-25	26.96	27.17	26.55	26.99	23800
2004-05-26	26.58	27.17	26.44	26.99	12900
2004-05-27	26.59	26.98	26.59	26.98	8500
2004-05-28	26.60	27.01	26.52	26.52	11100
2004-06-01	26.18	27.00	26.18	26.73	22900
2004-06-02	26.22	27.01	26.22	27.00	13000
2004-06-03	26.58	26.87	26.53	26.61	8200
2004-06-04	27.03	27.81	26.70	26.99	22000
2004-06-07	26.94	27.48	26.86	27.18	18400
2004-06-08	26.89	27.14	26.77	26.88	14200
2004-06-09	26.66	27.45	26.44	26.58	7400
2004-06-10	26.42	27.06	26.42	27.02	25900
2004-06-14	26.88	27.12	26.43	26.90	36200
2004-06-15	27.19	27.19	26.45	26.99	31200
2004-06-16	26.95	27.40	26.47	26.99	55300
2004-06-17	27.31	27.31	26.58	26.91	53600
2004-06-18	27.02	27.32	26.78	27.00	63000
2004-06-21	26.83	27.56	26.83	27.21	103400
2004-06-22	27.20	28.07	26.80	27.86	115300
2004-06-23	27.85	28.38	27.43	27.95	35500
2004-06-24	28.50	28.50	27.70	28.05	31300
2004-06-25	28.40	28.40	27.75	28.14	115800
2004-06-28	28.19	28.44	28.04	28.40	30600
2004-06-29	28.50	29.22	28.00	29.11	110300
2004-06-30	29.00	29.25	28.23	28.95	22900
2004-07-01	28.27	29.19	28.27	28.45	23500
2004-07-02	28.35	29.00	28.35	28.50	8600
2004-07-06	29.05	29.05	28.09	28.35	20600
2004-07-07	28.08	28.53	28.01	28.07	24700
2004-07-08	28.02	28.50	27.90	28.00	39400
2004-07-09	28.39	28.39	28.00	28.03	29300
2004-07-12	28.39	28.39	27.95	28.34	19200
2004-07-13	28.39	28.57	27.82	28.23	13100
2004-07-14	27.84	28.62	27.58	27.72	15900
2004-07-15	28.19	28.64	27.50	28.59	60300
2004-07-16	28.92	29.00	28.23	28.26	31600
2004-07-19	28.22	28.22	27.90	27.94	16200
2004-07-20	27.68	28.65	27.61	28.64	29300
2004-07-21	28.40	28.75	27.58	27.58	33700
2004-07-22	27.99	28.03	27.10	27.93	36000
2004-07-23	27.93	27.93	27.41	27.67	15600
2004-07-26	27.86	28.16	27.35	27.49	24100
2004-07-27	27.46	28.14	27.46	28.14	83500
2004-07-28	27.75	28.44	27.65	27.91	62800
2004-07-29	28.50	28.61	28.00	28.61	24700
2004-07-30	28.58	28.71	28.00	28.33	14700
2004-08-02	28.07	28.60	27.83	28.60	7300
2004-08-03	28.40	28.59	28.10	28.34	28300
2004-08-04	28.08	28.69	27.94	28.24	17500
2004-08-05	27.79	28.78	27.60	27.60	28800
2004-08-06	27.50	27.89	27.00	27.00	23500
2004-08-09	27.47	27.90	26.80	26.80	13100
2004-08-10	26.99	27.82	26.70	27.82	12000
2004-08-11	27.12	27.59	26.60	27.34	19200
2004-08-12	26.70	27.41	26.65	27.10	31500
2004-08-13	27.50	27.70	27.08	27.43	19000
2004-08-16	27.50	28.47	27.14	28.09	24400
2004-08-17	28.50	28.67	28.28	28.50	12600
2004-08-18	28.10	29.03	28.10	28.68	40100
2004-08-19	28.64	29.35	28.64	29.04	17200
2004-08-20	29.30	29.50	29.10	29.50	36800
2004-08-23	29.30	29.50	28.80	28.80	20900
2004-08-24	29.30	29.40	29.01	29.14	10400
2004-08-25	29.25	30.01	29.25	30.01	68800
2004-08-26	29.75	29.90	29.26	29.78	25000
2004-08-27	29.67	30.12	29.60	30.12	45300
2004-08-30	29.70	29.83	29.31	29.67	11900
2004-08-31	29.90	30.29	29.52	30.03	14800
2004-09-01	29.38	30.95	29.38	29.75	36000
2004-09-02	29.47	30.43	29.47	30.43	11500
2004-09-03	30.42	30.45	29.77	30.45	6200
2004-09-07	30.45	30.68	29.63	30.68	14300
2004-09-08	30.70	30.90	30.17	30.25	13000
2004-09-09	30.14	31.00	30.10	31.00	32500
2004-09-10	30.41	31.21	30.41	31.21	20700
2004-09-13	31.21	31.40	30.96	31.30	89100
2004-09-14	31.21	31.43	30.76	30.93	15500
2004-09-15	31.12	31.27	30.84	31.10	14900
2004-09-16	31.11	31.15	30.70	31.14	34500
2004-09-17	31.07	31.34	30.86	31.01	52000
2004-09-20	30.93	30.98	30.25	30.49	11700
2004-09-21	30.83	31.21	30.66	31.21	15900
2004-09-22	31.00	31.05	30.02	30.20	13100
2004-09-23	30.39	30.39	29.76	29.76	20400
2004-09-24	29.89	30.25	29.75	29.75	6700
2004-09-27	29.58	29.65	29.03	29.23	30800
2004-09-28	29.40	29.96	29.40	29.96	11800
2004-09-29	30.02	30.54	29.60	30.52	47000
2004-09-30	30.55	30.97	30.20	30.91	68200
2004-10-01	31.00	31.89	30.96	31.88	33000
2004-10-04	31.37	32.10	31.37	32.10	17400
2004-10-05	32.10	32.25	32.09	32.18	38600
2004-10-06	32.25	32.59	32.00	32.23	53900
2004-10-07	32.06	32.60	32.06	32.26	46400
2004-10-08	32.39	32.90	32.36	32.43	45600
2004-10-11	32.75	32.75	32.32	32.59	15500
2004-10-12	32.45	33.15	32.25	32.90	26900
2004-10-13	33.20	33.20	32.39	32.39	23300
2004-10-14	32.31	32.68	32.17	32.17	13300
2004-10-15	32.15	33.45	32.15	33.36	52900
2004-10-18	33.26	33.26	32.77	33.00	41100
2004-10-19	33.00	33.10	32.65	32.76	20200
2004-10-20	32.63	33.00	32.53	33.00	16100
2004-10-21	32.51	33.24	32.51	33.11	18800
2004-10-22	33.15	33.15	32.32	32.33	46500
2004-10-25	32.32	32.73	32.25	32.60	24800
2004-10-26	32.41	32.88	32.16	32.70	28500
2004-10-27	32.75	33.07	32.22	33.07	16100
2004-10-28	33.00	33.16	32.75	33.00	49900
2004-10-29	33.10	33.25	32.90	32.97	147300
2004-11-01	33.15	33.15	32.84	33.00	30500
2004-11-02	33.24	33.27	32.55	32.73	43200
2004-11-03	32.90	33.31	32.79	33.05	67800
2004-11-04	33.05	33.05	32.64	33.00	38500
2004-11-05	32.99	33.11	32.74	32.85	22400
2004-11-08	32.87	33.07	32.63	32.70	17300
2004-11-09	32.86	33.40	32.60	32.85	46100
2004-11-10	32.94	32.95	32.70	32.92	35000
2004-11-11	33.00	33.14	32.76	32.95	72400
2004-11-12	33.20	33.20	32.71	33.00	38300
2004-11-15	32.93	33.24	32.79	33.00	82000
2004-11-16	32.82	32.95	32.46	32.46	17100
2004-11-17	33.15	33.60	32.80	33.57	38300
2004-11-18	33.06	33.46	32.91	33.39	38100
2004-11-19	32.97	33.22	32.36	32.36	20300
2004-11-22	32.26	33.12	32.25	33.12	23500
2004-11-23	33.14	33.48	32.63	33.44	48100
2004-11-24	33.50	33.57	33.22	33.51	17500
2004-11-26	33.55	34.51	33.50	34.51	15500
2004-11-29	34.60	34.85	33.80	34.56	32100
2004-11-30	34.65	34.67	34.40	34.56	11600
2004-12-01	34.40	36.10	34.40	36.00	38300
2004-12-02	35.78	36.15	35.66	35.89	14000
2004-12-03	35.66	36.10	35.44	35.71	130200
2004-12-06	35.74	35.89	35.16	35.16	13200
2004-12-07	35.18	35.27	33.69	33.70	51000
2004-12-08	33.80	34.54	33.80	34.40	26300
2004-12-09	34.40	34.40	33.96	33.96	29300
2004-12-10	33.46	34.80	33.15	34.73	43600
2004-12-13	34.82	35.00	34.38	34.95	13900
2004-12-14	34.73	34.80	34.59	34.80	13800
2004-12-15	34.90	35.25	34.75	35.25	23700
2004-12-16	35.00	35.00	33.92	34.00	38900
2004-12-17	34.29	34.73	33.84	34.15	51800
2004-12-20	34.60	34.60	33.56	33.95	29000
2004-12-21	34.24	34.24	33.80	34.16	33500
2004-12-22	34.30	34.30	33.85	34.05	15300
2004-12-23	34.32	34.32	33.79	34.10	8600
2004-12-27	34.28	34.28	33.60	33.76	10000
2004-12-28	34.10	34.15	33.64	34.15	17800
2004-12-29	33.50	33.84	33.48	33.84	6500
2004-12-30	33.85	34.25	33.85	34.25	11100
2004-12-31	33.76	34.18	33.75	33.75	18100
2005-01-03	33.60	34.15	33.00	33.06	23100
2005-01-04	33.60	33.80	33.04	33.20	26000
2005-01-05	33.01	33.05	32.15	32.70	50900
2005-01-06	32.13	32.92	32.12	32.44	33600
2005-01-07	32.77	32.77	31.20	31.33	33400
2005-01-10	31.19	32.61	31.00	31.59	20400
2005-01-11	32.24	32.24	31.50	31.50	19700
2005-01-12	31.50	31.98	31.19	31.95	13000
2005-01-13	31.44	31.69	31.19	31.21	18700
2005-01-14	31.74	32.19	30.54	30.85	88500
2005-01-18	30.85	31.22	30.30	30.49	39100
2005-01-19	30.49	31.00	29.85	29.85	51000
2005-01-20	29.54	29.83	29.24	29.24	38100
2005-01-21	29.68	30.05	29.16	29.41	34200
2005-01-24	30.04	30.04	29.08	29.49	21600
2005-01-25	29.71	29.71	29.00	29.15	50100
2005-01-26	29.51	29.88	28.85	29.88	38900
2005-01-27	29.50	30.00	29.50	29.70	44600
2005-01-28	29.50	29.58	29.18	29.25	22000
2005-01-31	29.50	29.83	29.32	29.55	33800
2005-02-01	29.85	30.16	29.48	30.00	66100
2005-02-02	30.00	30.22	29.69	30.20	55700
2005-02-03	29.95	30.07	29.69	30.05	40300
2005-02-04	29.75	30.31	29.51	30.09	44800
2005-02-07	30.40	31.00	30.15	31.00	48100
2005-02-08	31.00	31.00	30.39	30.55	53900
2005-02-09	30.67	30.80	29.31	29.45	63300
2005-02-10	29.42	29.86	29.20	29.76	79500
2005-02-11	29.22	30.09	29.01	29.90	29200
2005-02-14	29.57	29.88	29.31	29.70	11500
2005-02-15	29.46	29.98	29.31	29.49	28000
2005-02-16	29.33	30.00	29.32	30.00	34000
2005-02-17	29.58	30.19	29.34	29.34	24500
2005-02-18	29.71	29.80	28.67	29.10	19700
2005-02-22	28.63	29.79	28.26	28.34	64800
2005-02-23	28.60	28.96	28.40	28.40	25500
2005-02-24	28.74	29.52	28.15	29.46	34500
2005-02-25	29.06	29.90	28.86	29.84	31300
2005-02-28	29.38	29.79	28.88	29.51	42300
2005-03-01	29.75	30.25	29.32	30.25	36000
2005-03-02	29.68	30.25	29.68	30.18	43100
2005-03-03	30.25	30.25	29.29	29.85	37700
2005-03-04	30.28	30.50	29.57	30.21	31100
2005-03-07	30.49	31.00	29.99	30.20	34100
2005-03-08	30.00	30.49	30.00	30.33	33800
2005-03-09	29.99	30.32	29.75	29.98	36900
2005-03-10	29.51	30.48	29.51	29.88	52700
2005-03-11	29.88	30.15	29.52	29.90	24200
2005-03-14	29.53	30.32	29.53	30.32	42500
2005-03-15	30.20	30.50	29.86	30.02	53500
2005-03-16	29.78	30.30	29.78	30.05	31500
2005-03-17	30.15	30.40	29.70	30.32	36100
2005-03-18	30.19	30.45	29.52	30.03	98100
2005-03-21	30.29	30.29	28.76	29.46	43900
2005-03-22	29.79	29.79	28.29	28.43	14800
2005-03-23	28.25	28.97	28.25	28.62	26200
2005-03-24	29.05	29.61	28.35	29.07	19800
2005-03-28	29.03	29.76	28.66	28.87	74500
2005-03-29	28.45	29.35	28.20	28.44	105300
2005-03-30	28.26	29.47	28.26	29.20	64600
2005-03-31	29.35	29.35	28.31	29.00	51300
2005-04-01	29.22	29.30	28.04	28.20	61000
2005-04-04	28.22	28.90	28.15	28.71	30800
2005-04-05	29.00	29.20	28.73	29.19	37900
2005-04-06	29.23	29.57	29.17	29.32	18100
2005-04-07	29.61	29.74	28.89	29.52	19900
2005-04-08	29.22	29.71	28.49	28.71	55500
2005-04-11	28.49	28.99	28.18	28.21	51500
2005-04-12	28.17	29.19	27.82	29.12	29600
2005-04-13	28.82	29.04	28.22	28.23	10800
2005-04-14	28.62	28.95	27.51	27.61	43000
2005-04-15	27.80	28.96	26.85	26.85	51600
2005-04-18	27.47	27.64	26.96	27.09	30600
2005-04-19	27.00	27.53	26.75	27.07	50200
2005-04-20	26.98	27.00	26.14	26.36	30000
2005-04-21	26.92	27.64	26.78	27.54	40800
2005-04-22	27.47	27.66	27.01	27.01	29900
2005-04-25	27.25	27.61	27.11	27.60	13800
2005-04-26	27.21	27.59	26.73	26.90	41500
2005-04-27	26.97	27.62	26.39	27.32	34100
2005-04-28	27.13	27.55	26.70	26.94	33800
2005-04-29	27.23	27.48	26.65	27.44	19800
2005-05-02	27.65	27.97	27.25	27.69	19300
2005-05-03	27.24	27.61	26.85	26.87	22600
2005-05-04	27.21	28.10	27.21	28.00	40700
2005-05-05	27.83	28.10	27.31	27.31	37900
2005-05-06	27.84	27.89	26.67	26.74	21700
2005-05-09	26.55	26.75	26.55	26.62	33000
2005-05-10	26.45	26.75	25.98	26.03	19500
2005-05-11	26.09	27.12	25.80	26.99	25200
2005-05-12	26.99	27.36	26.23	26.23	14600
2005-05-13	26.05	26.42	25.05	25.31	28000
2005-05-16	25.19	26.52	25.19	26.52	22900
2005-05-17	26.20	27.17	26.11	27.10	21900
2005-05-18	27.15	27.99	27.15	27.94	28200
2005-05-19	27.99	28.00	27.77	27.90	11200
2005-05-20	28.04	28.05	27.67	27.84	12900
2005-05-23	28.00	28.00	27.81	27.86	7700
2005-05-24	27.54	27.95	27.44	27.75	16200
2005-05-25	27.35	27.53	27.00	27.09	41400
2005-05-26	27.20	27.53	27.03	27.53	10900
2005-05-27	27.07	28.12	27.07	27.91	23200
2005-05-31	28.23	28.23	27.56	27.93	49100
2005-06-01	28.06	28.50	27.99	28.49	35200
2005-06-02	28.05	28.48	27.29	28.48	60000
2005-06-03	28.20	28.50	28.10	28.10	29200
2005-06-06	28.00	29.00	27.86	28.88	48200
2005-06-07	29.00	29.33	28.39	28.83	31900
2005-06-08	28.83	29.05	28.59	28.84	112000
2005-06-09	28.88	29.42	28.03	29.24	22800
2005-06-10	29.41	29.41	29.00	29.11	16400
2005-06-13	29.44	29.44	28.09	28.71	20100
2005-06-14	28.73	29.25	28.49	29.23	23600
2005-06-15	29.35	29.35	28.78	29.25	29900
2005-06-16	29.36	29.36	28.96	29.31	25000
2005-06-17	29.51	29.51	28.92	29.26	67300
2005-06-20	29.14	29.27	28.56	29.02	13400
2005-06-21	29.06	29.06	28.40	28.42	7800
2005-06-22	28.78	29.12	28.16	28.43	13300
2005-06-23	28.07	28.49	27.17	27.17	21000
2005-06-24	27.04	27.25	26.78	27.18	101300
2005-06-27	27.14	27.44	26.88	27.19	23700
2005-06-28	27.41	28.71	27.38	28.70	52300
2005-06-29	28.48	28.86	28.07	28.85	10900
2005-06-30	28.91	29.02	28.06	28.21	19800
2005-07-01	28.42	28.42	27.77	28.20	19400
2005-07-05	28.34	29.19	28.24	29.19	24100
2005-07-06	29.15	29.25	28.83	28.83	15700
2005-07-07	28.61	29.17	28.47	29.17	26300
2005-07-08	29.25	29.56	28.99	29.56	61200
2005-07-11	29.65	30.99	29.65	30.83	38200
2005-07-12	30.68	30.78	30.46	30.71	62600
2005-07-13	30.71	30.71	30.14	30.25	15300
2005-07-14	30.59	31.50	30.17	30.47	34300
2005-07-15	29.99	30.24	29.28	29.69	31200
2005-07-18	29.62	29.64	28.59	28.59	19300
2005-07-19	28.80	29.58	28.59	29.51	40600
2005-07-20	29.20	29.96	29.18	29.82	39300
2005-07-21	29.85	30.01	28.85	28.93	69300
2005-07-22	29.00	29.50	28.81	29.50	46500
2005-07-25	29.50	30.00	28.84	28.90	24600
2005-07-26	29.10	29.94	28.79	28.96	51000
2005-07-27	29.06	29.43	28.75	28.98	57200
2005-07-28	29.02	30.33	29.02	30.32	35900
2005-07-29	30.09	30.64	30.00	30.36	59800
2005-08-01	30.42	30.90	30.29	30.89	57000
2005-08-02	30.67	31.53	30.40	31.53	21200
2005-08-03	30.92	31.72	30.92	31.41	77100
2005-08-04	31.40	31.56	29.83	29.93	67900
2005-08-05	29.88	30.24	29.54	29.96	106100
2005-08-08	30.08	30.44	30.08	30.25	47700
2005-08-09	30.25	30.50	30.22	30.40	52600
2005-08-10	30.20	30.89	30.20	30.39	98900
2005-08-11	30.34	30.79	30.25	30.54	25700
2005-08-12	30.40	30.71	29.92	30.50	45700
2005-08-15	30.46	30.80	30.10	30.62	41200
2005-08-16	30.50	30.50	30.12	30.44	80000
2005-08-17	30.25	30.48	30.25	30.26	38600
2005-08-18	30.25	30.25	29.80	29.95	27900
2005-08-19	29.95	30.38	29.85	29.85	63200
2005-08-22	29.94	30.49	29.85	30.30	42300
2005-08-23	30.31	30.48	30.15	30.27	22000
2005-08-24	30.15	30.50	29.89	30.36	22700
2005-08-25	30.00	30.51	30.00	30.23	23400
2005-08-26	30.30	30.33	30.05	30.15	99400
2005-08-29	30.00	30.74	29.86	30.57	28400
2005-08-30	30.65	30.65	29.59	29.98	28600
2005-08-31	29.88	30.68	29.41	30.68	36300
2005-09-01	30.28	31.40	30.28	31.04	26700
2005-09-02	30.81	31.41	30.32	30.59	25500
2005-09-06	30.81	31.00	30.39	31.00	26300
2005-09-07	30.60	31.00	30.29	30.99	34100
2005-09-08	30.86	31.00	30.43	31.00	18900
2005-09-09	31.11	31.11	30.62	31.00	15600
2005-09-12	30.84	31.39	30.20	31.25	43200
2005-09-13	31.05	31.46	30.75	31.01	32900
2005-09-14	31.14	31.29	29.44	29.89	62500
2005-09-15	29.75	29.96	29.47	29.92	44400
2005-09-16	30.15	31.07	29.91	31.07	84900
2005-09-19	30.99	30.99	30.10	30.29	11900
2005-09-20	30.35	30.92	29.36	29.43	26100
2005-09-21	29.36	29.36	28.52	28.78	28200
2005-09-22	28.76	29.59	28.24	29.37	24000
2005-09-23	29.58	30.09	29.20	30.09	14800
2005-09-26	30.15	30.50	29.72	29.85	28700
2005-09-27	29.65	30.53	29.65	30.36	17000
2005-09-28	30.20	30.36	28.68	29.44	20700
2005-09-29	29.23	30.55	29.00	30.55	33100
2005-09-30	30.45	30.46	29.94	30.38	13900
2005-10-03	30.53	30.70	29.76	29.76	25000
2005-10-04	30.07	30.07	28.58	28.62	27800
2005-10-05	28.55	28.81	27.52	27.52	31600
2005-10-06	27.49	27.80	26.50	27.08	58800
2005-10-07	27.28	27.81	27.07	27.81	51300
2005-10-10	27.84	28.29	27.52	27.91	23600
2005-10-11	27.91	28.22	27.50	27.50	17500
2005-10-12	27.50	27.63	26.81	27.40	18000
2005-10-13	27.26	27.39	26.64	27.26	25100
2005-10-14	27.66	27.66	26.73	27.27	32700
2005-10-17	27.27	27.64	26.65	27.42	47100
2005-10-18	27.40	27.47	26.97	26.98	14700
2005-10-19	26.85	28.56	26.85	28.56	42500
2005-10-20	28.38	28.72	27.55	27.92	11700
2005-10-21	27.38	29.21	27.29	29.12	23200
2005-10-24	29.20	29.89	29.20	29.75	32300
2005-10-25	29.66	29.66	28.80	29.07	21200
2005-10-26	29.00	29.54	28.91	29.08	34500
2005-10-27	28.82	29.18	28.63	28.63	33000
2005-10-28	28.83	29.50	28.80	29.29	16900
2005-10-31	29.50	30.20	29.40	29.99	32590
2005-11-01	29.70	29.70	28.76	28.99	28000
2005-11-02	29.20	30.42	29.20	30.00	61400
2005-11-03	30.20	30.24	29.77	29.97	21000
2005-11-04	29.99	29.99	29.32	29.59	9700
2005-11-07	29.81	30.00	29.37	29.94	18800
2005-11-08	29.71	29.89	29.36	29.59	6600
2005-11-09	29.67	29.88	28.99	29.59	29600
2005-11-10	29.78	30.37	29.31	30.20	18000
2005-11-11	30.07	30.19	30.07	30.17	28300
2005-11-14	30.20	30.23	29.79	30.04	19100
2005-11-15	30.06	30.06	28.30	28.30	61400
2005-11-16	28.31	28.65	28.00	28.65	87000
2005-11-17	28.75	29.39	28.71	29.26	53400
2005-11-18	29.55	29.75	29.20	29.65	21900
2005-11-21	29.44	29.54	29.23	29.50	18600
2005-11-22	29.50	29.62	29.20	29.49	47600
2005-11-23	29.43	29.83	29.26	29.40	8500
2005-11-25	29.61	29.61	29.29	29.47	1300
2005-11-28	29.25	29.36	29.00	29.24	87100
2005-11-29	29.51	29.62	28.89	29.10	8700
2005-11-30	29.11	29.48	28.65	29.23	30700
2005-12-01	29.59	29.94	29.31	29.68	24900
2005-12-02	29.64	29.72	28.82	29.70	18000
2005-12-05	29.40	29.63	29.06	29.49	17400
2005-12-06	29.70	29.94	29.52	29.62	13000
2005-12-07	29.20	29.29	28.71	28.73	20500
2005-12-08	28.73	29.38	28.61	28.97	13800
2005-12-09	28.82	29.33	28.72	29.27	5800
2005-12-12	29.15	29.57	29.13	29.56	15200
2005-12-13	29.56	29.73	29.16	29.73	11200
2005-12-14	29.93	29.93	29.09	29.09	18100
2005-12-15	29.32	29.36	28.43	28.88	23300
2005-12-16	28.75	28.78	28.13	28.13	103100
2005-12-19	28.15	28.39	28.15	28.32	31000
2005-12-20	28.32	28.67	28.25	28.36	26300
2005-12-21	28.49	28.60	28.25	28.51	26900
2005-12-22	28.33	28.62	28.26	28.62	23000
2005-12-23	28.70	29.15	28.69	29.06	12300
2005-12-27	29.00	29.60	28.75	28.89	44200
2005-12-28	29.20	29.34	28.93	29.23	13700
2005-12-29	29.00	29.47	28.44	28.51	46300
2005-12-30	28.45	28.75	28.24	28.53	37200
2006-01-03	28.33	29.43	28.33	29.30	30200
2006-01-04	29.38	29.49	28.83	29.16	23100
2006-01-05	29.25	29.33	28.57	28.89	23700
2006-01-06	29.14	30.23	29.14	30.13	40500
2006-01-09	30.00	30.18	29.75	29.78	20100
2006-01-10	29.64	30.00	29.53	30.00	32200
2006-01-11	29.85	29.95	29.55	29.75	26100
2006-01-12	29.64	29.71	29.00	29.10	15200
2006-01-13	28.89	29.88	28.89	29.88	21000
2006-01-17	29.45	29.88	29.40	29.73	51200
2006-01-18	29.61	29.90	29.44	29.75	22700
2006-01-19	29.85	30.10	29.45	30.10	26200
2006-01-20	30.34	30.34	29.73	29.73	44700
2006-01-23	30.01	30.15	29.31	29.54	43900
2006-01-24	29.67	29.80	29.48	29.80	47700
2006-01-25	29.81	29.81	29.01	29.29	38700
2006-01-26	29.22	29.99	29.22	29.99	42400
2006-01-27	29.98	30.00	29.49	29.92	51300
2006-01-30	29.77	29.90	29.08	29.25	21900
2006-01-31	29.10	29.54	28.82	29.49	51100
2006-02-01	29.29	29.89	29.16	29.75	39600
2006-02-02	29.57	29.94	29.09	29.26	56400
2006-02-03	29.03	30.20	29.03	30.05	37600
2006-02-06	29.89	30.17	29.51	29.64	42700
2006-02-07	29.65	29.79	28.43	28.52	70500
2006-02-08	28.77	28.96	28.55	28.95	31900
2006-02-09	28.76	29.67	28.74	29.00	39700
2006-02-10	28.75	28.90	28.54	28.90	41600
2006-02-13	28.67	28.92	28.17	28.60	54300
2006-02-14	28.70	29.81	28.37	29.74	24600
2006-02-15	29.48	29.99	29.33	29.93	11100
2006-02-16	29.70	30.41	29.52	30.34	46200
2006-02-17	30.50	30.50	29.86	30.30	24500
2006-02-21	30.24	30.50	29.69	30.15	31600
2006-02-22	30.21	30.83	30.05	30.58	18700
2006-02-23	30.43	30.74	30.25	30.51	24500
2006-02-24	30.24	30.80	30.02	30.80	22900
2006-02-27	30.80	31.30	30.66	31.20	18600
2006-02-28	30.89	30.92	30.01	30.30	22900
2006-03-01	30.51	30.99	30.03	30.94	24800
2006-03-02	30.52	30.89	30.39	30.70	23600
2006-03-03	30.54	31.25	30.35	30.82	25100
2006-03-06	30.75	30.75	29.98	30.06	24400
2006-03-07	29.97	30.17	29.44	29.45	16200
2006-03-08	29.44	29.84	29.31	29.61	14700
2006-03-09	29.53	29.84	29.43	29.47	22300
2006-03-10	29.48	29.90	29.36	29.80	13600
2006-03-13	29.82	30.05	29.62	29.75	12100
2006-03-14	29.82	30.50	29.66	30.49	25300
2006-03-15	30.49	30.61	29.92	30.59	14200
2006-03-16	30.74	30.97	30.32	30.43	23300
2006-03-17	30.58	31.30	30.31	30.96	413800
2006-03-20	30.96	31.49	30.75	31.28	83300
2006-03-21	31.16	31.45	30.89	31.00	64100
2006-03-22	30.98	31.49	30.98	31.49	48900
2006-03-23	31.30	31.50	31.19	31.25	26800
2006-03-24	31.40	31.76	31.30	31.75	25300
2006-03-27	31.54	31.84	31.46	31.59	28800
2006-03-28	31.43	32.00	31.28	31.36	15400
2006-03-29	31.42	32.33	31.42	32.33	34200
2006-03-30	31.75	31.87	31.31	31.68	55000
2006-03-31	31.89	32.17	31.30	32.15	22900
2006-04-03	32.31	32.31	31.30	31.54	24300
2006-04-04	31.35	31.95	31.35	31.59	19600
2006-04-05	31.61	31.85	31.20	31.83	14700
2006-04-06	31.58	32.03	31.44	31.78	17100
2006-04-07	32.09	32.30	30.61	30.68	35300
2006-04-10	30.55	31.22	30.50	30.56	44100
2006-04-11	30.50	30.69	30.50	30.54	24600
2006-04-12	30.35	30.69	30.15	30.67	126900
2006-04-13	31.75	31.92	31.39	31.53	46200
2006-04-17	31.80	31.83	31.25	31.69	31400
2006-04-18	31.62	32.98	31.47	32.98	84800
2006-04-19	32.82	32.99	32.49	32.75	37200
2006-04-20	32.90	32.90	32.18	32.48	21100
2006-04-21	32.90	32.91	31.81	32.00	67800
2006-04-24	31.85	31.85	31.51	31.51	30600
2006-04-25	31.67	31.75	31.00	31.13	40200
2006-04-26	31.15	31.89	31.15	31.69	27400
2006-04-27	31.37	32.77	30.98	31.17	134000
2006-04-28	30.90	31.85	30.40	31.82	26500
2006-05-01	31.87	32.13	31.66	31.76	33900
2006-05-02	31.84	32.65	31.67	32.65	33600
2006-05-03	32.37	32.66	32.05	32.36	61100
2006-05-04	32.45	32.50	32.09	32.10	97700
2006-05-05	32.36	32.49	32.08	32.08	31800
2006-05-08	32.27	32.27	31.82	31.99	28800
2006-05-09	31.80	32.04	31.71	31.77	27700
2006-05-10	31.74	31.92	30.96	31.11	21400
2006-05-11	30.91	31.03	30.43	30.63	46100
2006-05-12	30.40	30.62	30.18	30.43	43500
2006-05-15	30.13	30.82	30.13	30.64	33400
2006-05-16	30.71	30.98	30.67	30.70	12600
2006-05-17	30.34	31.00	30.14	30.95	33900
2006-05-18	31.10	31.42	30.91	31.07	78000
2006-05-19	30.82	31.46	30.80	31.38	60100
2006-05-22	31.10	31.75	30.53	31.24	81500
2006-05-23	31.45	31.87	31.23	31.38	35600
2006-05-24	31.14	32.11	30.72	31.96	54500
2006-05-25	32.20	32.44	31.97	32.26	26100
2006-05-26	32.41	32.44	31.74	31.93	42200
2006-05-30	31.76	32.23	31.12	31.15	27300
2006-05-31	30.94	32.00	30.94	31.83	44400
2006-06-01	31.83	32.87	31.83	32.87	53500
2006-06-02	32.90	33.00	32.51	32.66	40200
2006-06-05	32.50	32.61	31.29	31.30	58100
2006-06-06	31.29	31.88	31.01	31.53	39100
2006-06-07	31.69	32.67	31.66	31.88	39800
2006-06-08	31.71	32.66	31.22	32.41	60700
2006-06-09	32.56	32.70	31.78	32.14	17500
2006-06-12	31.69	32.39	31.58	31.78	22900
2006-06-13	31.75	32.65	31.47	31.60	55400
2006-06-14	31.69	31.98	31.31	31.81	72700
2006-06-15	32.16	32.97	32.09	32.97	29800
2006-06-16	32.82	32.99	31.55	31.61	221800
2006-06-19	31.77	31.85	31.08	31.16	42800
2006-06-20	31.14	31.45	30.45	30.49	69900
2006-06-21	30.39	31.35	30.39	30.81	31000
2006-06-22	30.32	30.76	29.75	30.40	30900
2006-06-23	30.31	30.33	29.92	30.17	23700
2006-06-26	30.36	31.01	30.30	30.90	53700
2006-06-27	30.87	31.03	29.90	29.99	51200
2006-06-28	29.95	30.12	29.70	29.91	38200
2006-06-29	30.06	31.92	30.05	31.84	68300
2006-06-30	31.70	32.47	31.28	32.47	136900
2006-07-03	31.92	32.31	31.78	32.31	19500
2006-07-05	31.92	32.35	31.53	32.31	31100
2006-07-06	32.19	32.24	31.50	31.74	45600
2006-07-07	31.59	32.49	31.20	31.48	51900
2006-07-10	31.38	32.07	31.08	32.01	32100
2006-07-11	31.88	32.58	31.50	32.56	63300
2006-07-12	32.38	32.47	31.50	31.51	83800
2006-07-13	31.50	31.70	31.11	31.34	48500
2006-07-14	31.27	31.68	30.93	31.59	33200
2006-07-17	31.35	32.01	31.19	31.44	103800
2006-07-18	31.97	32.04	31.28	32.04	45600
2006-07-19	32.00	33.93	31.79	33.10	74900
2006-07-20	32.89	32.99	32.15	32.47	36300
2006-07-21	32.26	32.59	32.24	32.34	132800
2006-07-24	32.38	33.83	32.38	33.83	58300
2006-07-25	33.85	33.95	33.30	33.56	43700
2006-07-26	33.31	33.73	32.80	33.33	40900
2006-07-27	33.59	33.73	32.94	33.00	31200
2006-07-28	33.34	34.25	33.34	34.05	37500
2006-07-31	33.53	34.01	33.10	33.91	55400
2006-08-01	33.80	33.80	33.01	33.04	15500
2006-08-02	33.35	33.76	33.26	33.42	13900
2006-08-03	33.28	34.23	32.88	34.02	53500
2006-08-04	34.30	34.55	33.09	33.66	30500
2006-08-07	33.38	33.76	33.25	33.72	18300
2006-08-08	33.81	33.81	32.47	32.59	35500
2006-08-09	33.03	33.25	31.88	31.94	39700
2006-08-10	31.85	32.74	31.42	32.60	27000
2006-08-11	32.34	32.70	31.88	32.07	16500
2006-08-14	32.00	33.02	31.95	32.25	19800
2006-08-15	32.88	33.60	32.48	33.46	25400
2006-08-16	33.54	34.44	33.22	34.24	33800
2006-08-17	34.01	34.39	33.53	33.63	21900
2006-08-18	33.81	33.85	33.48	33.63	24000
2006-08-21	33.29	33.60	33.07	33.16	13900
2006-08-22	32.96	33.47	32.85	33.47	29700
2006-08-23	33.55	33.76	32.82	32.93	17000
2006-08-24	33.20	33.34	32.87	33.34	30500
2006-08-25	33.02	33.64	33.02	33.29	16600
2006-08-28	33.53	33.53	33.24	33.47	17900
2006-08-29	33.50	34.50	33.39	34.39	49800
2006-08-30	34.06	34.85	33.76	34.59	16700
2006-08-31	34.86	34.93	34.10	34.15	136500
2006-09-01	34.48	34.69	34.37	34.44	14800
2006-09-05	34.70	34.70	34.13	34.36	20100
2006-09-06	34.13	34.36	33.44	33.50	24500
2006-09-07	33.32	33.41	32.69	32.69	32600
2006-09-08	32.62	32.89	32.35	32.84	26000
2006-09-11	32.75	32.98	32.28	32.72	14200
2006-09-12	32.94	34.05	32.94	34.00	39700
2006-09-13	34.00	34.00	33.62	34.00	35500
2006-09-14	33.74	34.00	33.58	34.00	23200
2006-09-15	34.14	34.30	33.50	34.22	101400
2006-09-18	33.96	34.24	33.70	34.09	38200
2006-09-19	34.00	34.00	32.72	33.00	54700
2006-09-20	33.37	34.05	33.18	34.05	30000
2006-09-21	34.10	34.35	33.38	33.69	18900
2006-09-22	33.42	33.61	32.69	32.94	29700
2006-09-25	32.97	33.87	32.75	33.79	43300
2006-09-26	33.18	33.48	33.04	33.23	18900
2006-09-27	33.01	33.52	32.93	33.50	16300
2006-09-28	33.75	33.75	32.73	33.35	29700
2006-09-29	33.22	33.37	32.48	32.52	27700
2006-10-02	32.58	32.58	31.60	31.60	30200
2006-10-03	31.83	32.46	31.50	32.08	38600
2006-10-04	31.96	32.91	31.92	32.90	39400
2006-10-05	32.68	33.46	32.58	33.46	31000
2006-10-06	33.48	34.24	33.03	33.97	53600
2006-10-09	34.20	34.20	33.13	33.85	41300
2006-10-10	33.96	33.96	33.06	33.67	19900
2006-10-11	33.41	33.84	32.81	32.96	29100
2006-10-12	33.25	33.89	32.74	33.89	96200
2006-10-13	34.04	34.20	33.59	34.10	25800
2006-10-16	34.15	34.47	33.79	34.41	22300
2006-10-17	34.06	34.69	33.75	34.40	20200
2006-10-18	34.54	34.54	33.46	33.62	31800
2006-10-19	33.44	34.07	33.44	33.78	26900
2006-10-20	34.50	34.50	33.28	33.29	20700
2006-10-23	33.27	33.27	32.32	32.96	65800
2006-10-24	32.75	33.39	32.75	33.38	22200
2006-10-25	33.39	33.59	32.93	33.59	18800
2006-10-26	33.61	34.35	33.28	34.31	23300
2006-10-27	34.07	34.31	33.36	33.78	24200
2006-10-30	33.56	34.19	33.25	33.66	22635
2006-10-31	33.50	33.68	33.09	33.49	20526
2006-11-01	33.74	33.75	32.43	32.51	33307
2006-11-02	32.50	33.23	32.00	32.69	39590
2006-11-03	32.87	33.41	32.72	33.07	24573
2006-11-06	33.12	34.21	33.06	34.04	34299
2006-11-07	34.08	34.84	33.80	34.02	54074
2006-11-08	33.82	34.96	33.82	34.55	27554
2006-11-09	34.54	34.54	33.38	33.86	21566
2006-11-10	33.72	34.50	33.72	34.43	22689
2006-11-13	34.00	34.45	33.87	34.39	61388
2006-11-14	34.31	34.43	34.00	34.40	66356
2006-11-15	34.36	35.50	34.17	35.25	90201
2006-11-16	35.42	35.50	34.98	35.49	16536
2006-11-17	35.49	35.68	35.22	35.47	20139
2006-11-20	35.11	35.85	35.11	35.68	20537
2006-11-21	35.57	35.75	35.23	35.50	17930
2006-11-22	35.44	35.44	34.63	34.66	14664
2006-11-24	34.57	34.80	34.52	34.62	4330
2006-11-27	34.43	34.49	33.05	33.05	40091
2006-11-28	33.21	34.44	33.00	34.40	47567
2006-11-29	34.51	34.76	33.97	34.50	44203
2006-11-30	34.31	34.94	34.05	34.36	48636
2006-12-01	34.37	34.85	33.48	33.99	39259
2006-12-04	34.18	34.94	34.18	34.67	39968
2006-12-05	34.72	35.00	34.53	34.76	17874
2006-12-06	34.55	34.90	34.44	34.71	19405
2006-12-07	34.75	35.12	34.42	34.90	35345
2006-12-08	34.88	35.02	33.98	33.98	24076
2006-12-11	34.29	34.53	33.99	34.22	15616
2006-12-12	34.30	34.48	33.54	34.37	22729
2006-12-13	34.50	34.90	34.20	34.51	30000
2006-12-14	34.51	35.50	34.51	35.00	51236
2006-12-15	35.19	35.50	35.05	35.35	120631
2006-12-18	35.45	35.45	34.30	34.63	42379
2006-12-19	34.41	34.86	34.26	34.60	69509
2006-12-20	34.50	35.04	34.47	34.86	76596
2006-12-21	35.00	35.46	34.85	35.04	34666
2006-12-22	34.93	35.29	34.80	34.87	37812
2006-12-26	35.11	36.11	35.07	36.10	25844
2006-12-27	36.10	36.95	36.03	36.91	50950
2006-12-28	36.94	37.12	36.40	36.40	29834
2006-12-29	36.23	36.85	35.95	36.03	82062
2007-01-03	35.85	36.35	35.01	36.01	60473
2007-01-04	36.02	36.19	35.12	35.97	126079
2007-01-05	35.88	36.05	35.00	35.10	84208
2007-01-08	35.00	35.59	34.71	35.16	62950
2007-01-09	34.98	35.55	34.98	35.24	51195
2007-01-10	35.04	35.50	34.91	35.38	67740
2007-01-11	35.20	36.16	35.15	35.77	107655
2007-01-12	35.71	35.99	35.39	35.73	30388
2007-01-16	35.98	36.03	35.11	35.18	47569
2007-01-17	35.01	35.48	34.64	34.87	29987
2007-01-18	34.87	35.08	34.37	34.86	70198
2007-01-19	35.00	35.09	34.12	34.15	211998
2007-01-22	33.55	33.59	32.25	32.81	473360
2007-01-23	32.85	33.19	32.31	32.53	149116
2007-01-24	32.53	32.62	31.60	31.99	176286
2007-01-25	32.49	32.49	31.59	31.89	89896
2007-01-26	31.88	32.16	31.50	32.05	112265
2007-01-29	31.90	32.28	31.75	32.12	62992
2007-01-30	32.05	32.29	31.66	32.27	43602
2007-01-31	32.16	32.25	31.46	32.16	62961
2007-02-01	32.25	32.53	32.04	32.30	65716
2007-02-02	32.41	32.54	32.10	32.52	34235
2007-02-05	32.42	32.42	32.05	32.24	46624
2007-02-06	32.27	32.50	32.25	32.38	43250
2007-02-07	32.48	32.81	32.14	32.59	33375
2007-02-08	32.59	32.97	32.32	32.90	36615
2007-02-09	32.97	33.10	32.57	32.78	49038
2007-02-12	32.57	33.11	32.56	33.01	55372
2007-02-13	33.19	33.25	32.90	33.25	44754
2007-02-14	33.25	33.28	33.00	33.04	50826
2007-02-15	33.08	33.09	32.90	32.99	35827
2007-02-16	33.00	33.14	32.75	33.14	35456
2007-02-20	32.99	33.67	32.75	33.67	45522
2007-02-21	33.46	33.72	33.18	33.72	33272
2007-02-22	33.73	33.94	33.07	33.45	56717
2007-02-23	33.46	33.46	33.03	33.05	26649
2007-02-26	33.05	33.23	32.39	32.86	47165
2007-02-27	32.63	32.65	31.05	31.38	75951
2007-02-28	31.33	31.75	30.89	31.11	52505
2007-03-01	30.79	31.32	30.48	31.19	44825
2007-03-02	30.98	31.02	30.45	30.63	56507
2007-03-05	30.43	30.90	30.18	30.22	84876
2007-03-06	30.57	31.75	30.25	31.54	64420
2007-03-07	31.05	31.08	30.73	30.78	58789
2007-03-08	30.96	31.28	30.95	30.97	34726
2007-03-09	31.12	31.14	30.76	31.14	19462
2007-03-12	31.16	31.28	30.72	31.15	16623
2007-03-13	30.92	30.97	30.09	30.09	73152
2007-03-14	30.02	30.81	30.02	30.63	35989
2007-03-15	30.68	31.21	30.68	31.14	49050
2007-03-16	31.09	31.64	31.00	31.19	151566
2007-03-19	31.46	32.18	31.46	32.02	41000
2007-03-20	32.14	32.52	31.89	32.52	17248
2007-03-21	32.56	33.00	32.44	32.69	127896
2007-03-22	32.91	33.10	32.71	32.97	132201
2007-03-23	32.85	33.24	32.65	33.13	82864
2007-03-26	33.07	33.16	32.55	33.11	17638
2007-03-27	33.07	33.07	32.75	32.95	92892
2007-03-28	32.77	32.89	32.48	32.48	115104
2007-03-29	32.61	33.11	32.61	32.98	53624
2007-03-30	32.83	33.11	32.43	32.94	66181
2007-04-02	32.94	33.04	32.46	32.58	24220
2007-04-03	33.16	33.20	32.76	32.95	46336
2007-04-04	32.83	32.84	32.07	32.14	28235
2007-04-05	32.14	32.14	31.81	31.97	35138
2007-04-09	32.21	32.21	31.64	32.03	141915
2007-04-10	31.90	32.35	31.90	32.27	20407
2007-04-11	32.29	32.45	31.41	32.42	69970
2007-04-12	32.04	32.22	30.56	31.49	145180
2007-04-13	31.44	31.58	31.07	31.39	77938
2007-04-16	31.62	31.91	31.30	31.90	89860
2007-04-17	31.90	31.93	31.21	31.58	36971
2007-04-18	31.72	31.72	31.08	31.16	58243
2007-04-19	30.91	31.69	30.80	31.19	50530
2007-04-20	31.70	32.00	31.12	31.49	50674
2007-04-23	31.30	31.51	31.18	31.21	23939
2007-04-24	31.49	31.49	30.99	31.07	36156
2007-04-25	31.15	31.18	30.93	31.17	27439
2007-04-26	31.13	31.29	31.11	31.25	34362
2007-04-27	31.14	31.14	30.66	30.76	20634
2007-04-30	30.74	30.98	29.70	29.70	42532
2007-05-01	29.78	30.32	29.51	30.32	27447
2007-05-02	30.40	31.25	30.40	31.22	26021
2007-05-03	31.25	31.25	30.93	31.06	35552
2007-05-04	31.04	31.23	30.57	31.08	37255
2007-05-07	31.03	31.19	30.64	30.99	20517
2007-05-08	30.99	31.12	30.60	30.77	27627
2007-05-09	30.57	31.30	30.57	31.22	48133
2007-05-10	30.89	31.00	29.82	29.84	52862
2007-05-11	30.33	30.74	30.02	30.54	93457
2007-05-14	30.46	30.54	30.20	30.43	49987
2007-05-15	30.29	30.31	29.61	29.61	45391
2007-05-16	29.87	29.87	29.17	29.65	90099
2007-05-17	29.63	29.64	28.69	28.90	71319
2007-05-18	29.03	29.19	28.73	28.94	38367
2007-05-21	28.87	29.41	28.87	29.41	55053
2007-05-22	29.24	29.72	29.14	29.56	21740
2007-05-23	29.67	29.67	29.16	29.31	29373
2007-05-24	29.16	29.40	28.46	28.75	70097
2007-05-25	28.73	29.25	28.72	29.25	31150
2007-05-29	29.27	29.63	29.27	29.54	34976
2007-05-30	29.34	29.64	29.15	29.44	50021
2007-05-31	29.56	29.75	29.01	29.63	138485
2007-06-01	29.68	30.24	29.48	29.73	48967
2007-06-04	29.70	29.85	29.35	29.74	21478
2007-06-05	29.53	29.53	29.03	29.23	52956
2007-06-06	28.95	29.54	28.85	29.47	67565
2007-06-07	29.27	29.57	28.96	29.25	43128
2007-06-08	29.12	29.72	29.12	29.72	28842
2007-06-11	29.70	29.90	29.29	29.61	32843
2007-06-12	29.40	30.36	29.40	29.62	56276
2007-06-13	29.74	30.35	29.57	30.07	30826
2007-06-14	30.17	30.52	29.95	30.01	26234
2007-06-15	30.70	31.20	30.44	30.92	89978
2007-06-18	30.72	31.00	29.94	30.37	51455
2007-06-19	30.18	30.72	29.85	30.53	34113
2007-06-20	30.67	30.74	30.18	30.28	52137
2007-06-21	30.07	30.37	30.00	30.09	93542
2007-06-22	29.66	29.84	29.42	29.46	236555
2007-06-25	29.42	29.63	28.63	28.78	94848
2007-06-26	28.99	29.78	28.99	29.64	1060911
2007-06-27	29.33	30.69	29.33	30.56	53162
2007-06-28	30.39	30.62	29.96	30.00	81952
2007-06-29	30.22	30.29	29.54	29.54	45559
2007-07-02	29.77	30.28	29.53	30.12	28020
2007-07-03	30.09	30.19	29.78	29.86	30524
2007-07-05	29.95	30.15	29.78	30.12	29772
2007-07-06	30.17	30.70	30.10	30.62	44524
2007-07-09	30.61	30.61	30.01	30.14	26532
2007-07-10	29.92	29.93	28.75	28.92	94604
2007-07-11	28.89	29.36	28.80	29.18	52057
2007-07-12	29.42	30.90	29.42	30.60	106027
2007-07-13	30.50	30.60	30.40	30.53	41194
2007-07-16	30.53	30.61	30.19	30.19	38691
2007-07-17	30.20	30.66	30.03	30.06	31212
2007-07-18	30.01	30.14	28.93	29.29	93940
2007-07-19	29.60	29.79	28.96	29.26	40744
2007-07-20	29.20	29.25	28.06	28.36	107235
2007-07-23	28.53	29.06	28.22	28.48	63477
2007-07-24	28.12	28.50	27.47	27.58	130392
2007-07-25	27.73	27.88	26.56	26.99	148580
2007-07-26	26.54	27.60	26.14	26.60	94641
2007-07-27	26.45	27.32	26.37	26.80	97831
2007-07-30	26.72	27.98	26.11	27.61	95619
2007-07-31	27.92	28.23	26.65	27.09	105858
2007-08-01	27.07	27.58	26.38	27.37	141110
2007-08-02	27.50	27.73	27.16	27.66	63339
2007-08-03	27.53	27.53	26.63	26.73	118227
2007-08-06	26.91	27.33	26.18	27.11	147896
2007-08-07	27.00	27.35	26.60	26.95	92206
2007-08-08	27.00	29.75	26.80	29.21	132518
2007-08-09	28.48	29.70	28.48	28.84	77975
2007-08-10	28.41	29.93	28.23	29.20	78484
2007-08-13	29.61	29.61	28.00	28.13	38111
2007-08-14	28.30	28.30	27.35	27.55	51852
2007-08-15	27.57	28.82	27.29	27.30	38064
2007-08-16	27.25	29.75	27.19	29.75	99997
2007-08-17	30.79	32.21	30.27	30.57	127925
2007-08-20	31.27	31.27	29.63	30.10	45564
2007-08-21	30.00	30.44	29.58	30.11	45304
2007-08-22	30.19	30.65	29.93	30.38	36131
2007-08-23	30.51	30.51	29.45	29.60	16724
2007-08-24	29.56	30.22	29.30	30.22	17486
2007-08-27	30.06	30.24	29.25	29.36	17561
2007-08-28	29.28	29.28	27.82	27.86	35970
2007-08-29	28.00	28.86	27.82	28.85	32713
2007-08-30	28.51	28.84	27.90	28.25	22675
2007-08-31	28.72	29.70	28.10	29.45	57189
2007-09-04	29.27	30.34	28.55	30.15	29782
2007-09-05	30.00	30.02	28.95	29.12	42775
2007-09-06	29.16	29.46	29.00	29.34	15831
2007-09-07	28.81	28.96	28.51	28.95	29358
2007-09-10	29.08	29.57	27.79	28.49	20096
2007-09-11	28.81	29.00	28.23	28.92	16264
2007-09-12	29.05	29.06	28.11	28.36	14633
2007-09-13	28.54	29.24	28.13	28.66	26048
2007-09-14	28.27	28.85	27.90	28.65	27049
2007-09-17	28.63	28.63	28.00	28.20	15296
2007-09-18	28.41	30.01	28.02	29.81	68872
2007-09-19	30.07	31.45	30.07	31.15	68499
2007-09-20	31.06	31.25	30.65	31.08	53506
2007-09-21	31.20	31.48	31.05	31.30	82606
2007-09-24	31.36	31.55	30.05	30.20	76245
2007-09-25	29.97	30.48	29.22	29.39	903040
2007-09-26	29.60	30.38	29.34	29.76	36621
2007-09-27	29.96	30.29	29.29	30.29	49005
2007-09-28	30.21	30.50	29.69	29.70	55476
2007-10-01	29.81	31.00	29.13	30.98	70396
2007-10-02	31.08	31.08	30.44	30.67	46600
2007-10-03	30.43	30.50	29.66	30.24	37478
2007-10-04	30.24	30.44	29.80	30.06	63425
2007-10-05	30.42	31.24	30.02	31.12	52205
2007-10-08	31.13	31.37	30.74	31.12	57866
2007-10-09	31.08	31.18	30.77	31.07	29533
2007-10-10	31.07	31.46	30.46	31.17	23355
2007-10-11	31.15	31.40	29.90	30.25	45914
2007-10-12	30.46	30.62	29.44	30.23	136669
2007-10-15	30.19	30.63	29.57	30.21	88061
2007-10-16	30.19	30.68	29.97	30.33	80124
2007-10-17	30.68	30.77	29.75	30.53	57558
2007-10-18	30.30	30.40	29.49	30.39	57292
2007-10-19	30.22	30.52	29.22	29.24	82459
2007-10-22	28.96	29.98	28.67	29.64	52794
2007-10-23	29.93	29.93	29.28	29.83	73299
2007-10-24	29.54	29.89	28.44	29.15	47084
2007-10-25	29.19	29.95	28.57	29.17	47160
2007-10-26	29.70	30.19	29.27	30.08	52508
2007-10-29	29.47	30.24	29.10	29.35	31778
2007-10-30	29.16	29.60	29.00	29.45	40823
2007-10-31	29.71	29.85	28.88	29.58	55568
2007-11-01	29.06	29.78	27.72	28.05	98995
2007-11-02	28.48	28.48	27.32	28.14	53609
2007-11-05	27.59	28.43	27.10	28.18	71685
2007-11-06	28.29	28.95	28.00	28.92	45377
2007-11-07	28.45	28.56	27.09	27.31	58796
2007-11-08	27.63	28.86	27.16	28.80	62547
2007-11-09	28.35	29.30	27.86	28.69	108038
2007-11-12	28.41	29.41	28.01	29.19	72792
2007-11-13	29.52	29.80	29.00	29.74	96321
2007-11-14	29.89	30.10	28.45	29.00	85607
2007-11-15	28.80	29.08	28.17	28.65	45832
2007-11-16	28.77	28.98	28.25	28.63	58638
2007-11-19	28.30	28.70	27.60	27.84	60675
2007-11-20	27.97	28.85	26.91	28.49	85326
2007-11-21	28.31	28.98	27.89	28.04	49888
2007-11-23	28.39	28.99	28.39	28.78	18233
2007-11-26	28.78	29.00	27.12	27.23	40897
2007-11-27	27.06	27.99	26.93	27.38	80469
2007-11-28	27.80	29.00	27.74	28.78	100510
2007-11-29	28.48	29.45	28.31	28.39	85886
2007-11-30	28.92	29.25	28.45	28.94	106988
2007-12-03	28.89	29.11	27.77	27.81	52096
2007-12-04	27.50	28.97	27.25	27.83	72772
2007-12-05	28.39	28.98	28.08	28.98	71866
2007-12-06	28.90	30.16	28.29	30.16	53099
2007-12-07	30.22	30.36	29.67	30.06	67268
2007-12-10	30.13	30.13	29.23	29.60	40650
2007-12-11	29.60	29.94	27.45	27.60	78378
2007-12-12	28.49	28.64	27.41	28.33	75989
2007-12-13	27.99	28.50	27.62	28.45	49787
2007-12-14	27.97	28.16	27.47	27.57	72637
2007-12-17	27.41	27.55	26.61	26.94	62929
2007-12-18	27.37	28.63	26.77	28.62	77992
2007-12-19	28.51	28.60	27.45	27.73	69893
2007-12-20	27.95	27.95	26.78	27.59	74316
2007-12-21	28.13	28.90	27.28	28.90	163765
2007-12-24	29.04	29.62	28.10	29.33	33744
2007-12-26	29.01	29.47	28.61	28.93	48735
2007-12-27	28.69	28.71	27.22	27.23	42811
2007-12-28	27.62	28.12	26.81	26.86	41658
2007-12-31	26.71	27.24	26.03	27.22	44281
2008-01-02	27.21	27.34	25.76	25.96	62193
2008-01-03	26.07	26.35	25.27	25.27	68395
2008-01-04	25.03	25.30	24.60	25.01	84897
2008-01-07	25.18	25.55	25.00	25.36	73140
2008-01-08	25.43	25.75	25.00	25.11	87162
2008-01-09	24.95	25.85	24.77	25.57	87717
2008-01-10	25.17	26.44	24.85	25.97	42818
2008-01-11	25.71	26.83	25.29	25.51	85160
2008-01-14	25.82	26.39	25.17	25.46	122351
2008-01-15	24.98	25.91	24.98	25.51	55852
2008-01-16	25.49	26.30	25.05	25.73	112587
2008-01-17	26.21	26.44	24.27	24.96	183569
2008-01-18	24.26	25.83	24.26	25.01	123946
2008-01-22	24.25	26.19	24.25	24.67	162386
2008-01-23	24.31	27.41	24.00	26.71	90300
2008-01-24	26.81	26.91	25.62	26.85	107095
2008-01-25	27.29	27.65	26.88	27.02	68725
2008-01-28	27.00	27.85	26.67	27.63	66329
2008-01-29	27.79	28.05	27.33	28.05	71705
2008-01-30	27.79	28.29	27.48	27.65	90381
2008-01-31	27.04	29.25	27.04	29.04	50160
2008-02-01	29.21	29.21	27.59	28.41	87296
2008-02-04	28.87	29.54	27.85	28.27	110667
2008-02-05	27.58	28.37	27.51	27.97	63266
2008-02-06	28.25	28.81	27.96	28.16	84877
2008-02-07	28.04	29.25	27.99	28.48	51668
2008-02-08	28.63	28.63	27.49	27.97	26109
2008-02-11	28.14	28.14	27.33	27.62	68603
2008-02-12	27.81	28.93	27.37	28.40	78920
2008-02-13	28.77	29.24	28.33	28.99	36336
2008-02-14	29.06	29.27	27.27	27.61	57432
2008-02-15	27.37	27.54	26.65	27.40	48281
2008-02-19	27.82	27.91	27.12	27.55	28452
2008-02-20	27.32	28.61	27.24	28.31	39664
2008-02-21	28.59	28.98	27.81	27.99	52664
2008-02-22	28.09	28.50	27.12	28.46	75873
2008-02-25	28.41	28.96	27.88	28.85	44382
2008-02-26	28.60	29.50	28.49	28.94	53047
2008-02-27	28.68	29.08	27.70	27.94	88961
2008-02-28	27.67	27.95	26.63	27.34	81994
2008-02-29	26.96	27.29	26.27	26.47	70161
2008-03-03	26.54	27.36	26.54	26.84	73627
2008-03-04	26.52	27.72	26.40	26.86	125157
2008-03-05	27.05	27.13	26.66	26.80	81144
2008-03-06	26.63	26.90	25.99	25.99	60709
2008-03-07	25.61	26.70	25.61	26.13	43591
2008-03-10	26.21	26.50	25.36	26.05	53855
2008-03-11	26.87	27.98	25.45	27.98	49940
2008-03-12	28.00	29.34	27.50	28.64	132341
2008-03-13	28.20	29.79	28.10	29.06	126470
2008-03-14	29.27	29.27	27.81	28.27	51341
2008-03-17	27.53	29.41	26.57	28.93	55441
2008-03-18	29.50	30.36	28.77	30.10	79840
2008-03-19	30.27	30.48	28.92	28.92	151819
2008-03-20	28.28	31.00	27.56	30.94	265268
2008-03-24	30.99	31.91	30.62	30.85	72945
2008-03-25	30.89	31.42	29.56	31.17	47530
2008-03-26	30.78	30.79	29.52	30.61	53191
2008-03-27	30.70	30.84	29.42	29.96	54140
2008-03-28	30.66	30.67	29.12	29.45	59954
2008-03-31	29.61	30.43	29.17	29.55	646030
2008-04-01	30.03	31.00	29.91	30.75	72612
2008-04-02	30.68	31.48	30.22	31.45	48789
2008-04-03	31.11	31.77	30.49	30.82	76288
2008-04-04	30.97	31.22	30.04	30.35	64652
2008-04-07	30.50	30.77	29.87	30.44	115071
2008-04-08	30.14	30.79	29.58	30.37	78006
2008-04-09	30.42	30.42	29.42	29.63	55875
2008-04-10	29.70	30.57	29.25	30.24	54961
2008-04-11	29.94	30.08	29.02	29.21	82499
2008-04-14	29.26	29.26	28.35	28.57	50936
2008-04-15	28.78	29.34	28.52	29.18	58786
2008-04-16	29.44	31.06	29.44	30.50	107595
2008-04-17	30.45	30.45	29.65	30.11	103135
2008-04-18	30.49	31.05	30.14	30.49	72843
2008-04-21	30.29	30.96	29.47	29.52	89863
2008-04-22	29.32	30.01	28.68	28.87	158684
2008-04-23	28.98	29.44	27.72	28.32	87086
2008-04-24	28.39	30.19	28.03	29.37	94625
2008-04-25	29.55	29.59	28.44	29.11	110268
2008-04-28	29.01	30.20	28.51	29.89	86432
2008-04-29	29.91	30.05	29.15	29.35	90468
2008-04-30	29.47	29.95	29.14	29.23	49335
2008-05-01	29.33	30.97	29.33	30.40	44416
2008-05-02	30.75	31.00	29.42	29.46	69437
2008-05-05	29.45	29.92	28.99	29.40	45266
2008-05-06	28.93	29.50	28.25	29.36	65771
2008-05-07	29.45	29.95	27.67	27.79	47116
2008-05-08	27.94	28.21	27.54	27.74	44107
2008-05-09	27.92	28.10	27.38	27.77	68711
2008-05-12	27.86	29.45	27.70	29.16	104075
2008-05-13	29.25	29.55	28.85	29.14	77039
2008-05-14	29.24	30.17	29.24	29.61	94532
2008-05-15	29.58	29.84	28.72	29.60	113845
2008-05-16	29.82	29.91	28.82	29.33	102025
2008-05-19	29.26	29.71	28.83	28.90	79139
2008-05-20	28.72	29.30	28.53	28.81	114553
2008-05-21	28.88	29.25	28.13	28.44	75867
2008-05-22	28.48	29.17	28.48	28.99	74482
2008-05-23	28.74	29.13	28.28	28.55	49437
2008-05-27	28.64	29.18	28.40	29.05	63373
2008-05-28	29.25	29.25	28.30	28.70	146684
2008-05-29	28.67	29.50	28.61	29.34	124391
2008-05-30	29.36	29.61	28.94	29.30	221035
2008-06-02	29.33	29.35	28.43	28.84	51645
2008-06-03	29.01	29.07	28.42	28.90	66462
2008-06-04	28.73	29.32	28.50	29.25	105031
2008-06-05	29.27	29.82	29.27	29.50	63218
2008-06-06	29.36	29.36	28.11	28.25	95741
2008-06-09	28.50	28.69	27.82	28.06	84216
2008-06-10	27.78	28.44	27.70	28.13	63863
2008-06-11	27.98	28.15	27.18	27.53	89618
2008-06-12	27.80	28.39	27.10	27.33	112287
2008-06-13	27.57	27.82	26.60	27.41	97776
2008-06-16	27.25	28.00	26.65	27.80	104240
2008-06-17	27.83	27.83	26.77	26.87	73230
2008-06-18	26.78	27.36	26.06	26.54	68373
2008-06-19	26.60	27.00	26.08	26.64	73503
2008-06-20	26.53	26.90	26.02	26.46	155320
2008-06-23	26.72	26.72	25.53	25.57	54997
2008-06-24	25.56	26.51	25.03	25.75	112415
2008-06-25	25.81	26.83	25.17	25.60	118530
2008-06-26	25.09	25.09	24.63	24.67	90581
2008-06-27	24.56	25.39	24.19	24.62	254703
2008-06-30	24.60	24.99	23.83	23.84	106772
2008-07-01	23.61	24.92	23.61	24.49	72134
2008-07-02	24.42	24.80	23.24	23.29	105642
2008-07-03	23.35	23.78	23.01	23.03	28680
2008-07-07	23.15	23.48	21.30	21.99	103310
2008-07-08	22.00	24.26	21.88	24.26	108959
2008-07-09	24.22	24.31	22.62	22.63	68762
2008-07-10	22.59	23.64	22.38	23.18	85142
2008-07-11	23.02	23.80	22.25	23.73	91986
2008-07-14	23.32	23.32	21.50	21.64	122636
2008-07-15	21.33	22.07	20.12	21.14	110928
2008-07-16	21.27	23.56	20.91	23.56	91915
2008-07-17	23.91	25.12	23.00	25.11	216892
2008-07-18	24.87	25.25	22.73	25.00	175546
2008-07-21	24.99	25.24	24.13	24.38	128462
2008-07-22	24.11	26.37	23.56	26.37	148841
2008-07-23	26.44	27.50	26.10	26.64	77190
2008-07-24	26.76	26.85	25.28	25.49	92261
2008-07-25	25.89	25.89	24.95	25.76	67773
2008-07-28	25.61	25.90	24.79	25.16	75303
2008-07-29	25.12	26.55	25.00	26.55	75002
2008-07-30	26.57	26.57	25.52	26.39	127630
2008-07-31	25.86	26.85	25.41	26.16	94156
2008-08-01	26.33	26.64	25.58	26.50	82354
2008-08-04	26.35	27.42	25.61	26.97	125521
2008-08-05	27.30	27.90	26.31	27.65	165601
2008-08-06	27.46	27.54	26.69	27.11	126694
2008-08-07	26.58	27.05	25.55	25.72	146449
2008-08-08	25.65	27.90	25.65	27.61	145361
2008-08-11	27.50	29.47	27.35	29.02	128981
2008-08-12	28.81	29.10	28.25	29.06	130244
2008-08-13	28.88	29.16	27.90	28.49	110477
2008-08-14	28.25	29.12	27.77	28.77	75867
2008-08-15	29.24	30.05	27.98	28.70	146421
2008-08-18	28.38	28.96	27.33	27.78	85104
2008-08-19	27.46	27.51	26.82	27.19	107602
2008-08-20	27.21	28.28	26.80	27.36	196194
2008-08-21	26.80	27.39	26.48	26.74	79430
2008-08-22	26.44	27.61	26.44	27.20	120039
2008-08-25	26.97	27.35	25.61	26.10	89604
2008-08-26	26.10	26.98	26.08	26.86	118755
2008-08-27	26.89	27.89	26.89	27.56	144889
2008-08-28	27.58	28.18	27.32	27.87	147969
2008-08-29	27.56	28.18	27.28	27.66	86775
2008-09-02	28.49	29.10	26.86	27.86	134581
2008-09-03	27.66	28.95	27.66	28.84	107515
2008-09-04	28.38	28.89	27.91	28.15	134690
2008-09-05	27.77	29.04	27.20	28.60	130782
2008-09-08	29.26	30.49	27.73	29.94	147321
2008-09-09	29.53	30.10	28.50	28.70	131296
2008-09-10	29.24	29.31	28.06	28.74	155592
2008-09-11	27.83	29.88	27.35	28.84	117320
2008-09-12	28.25	29.91	28.25	29.78	127345
2008-09-15	28.34	30.20	28.34	29.05	130862
2008-09-16	27.86	31.46	27.86	31.39	168271
2008-09-17	30.37	30.72	28.40	29.28	174396
2008-09-18	30.15	34.50	28.81	33.00	253308
2008-09-19	38.68	39.17	29.09	33.00	381187
2008-09-22	32.90	32.90	29.28	29.28	43676
2008-09-23	29.99	30.00	28.83	30.00	74140
2008-09-24	30.01	31.49	29.53	29.96	43495
2008-09-25	28.91	30.70	28.91	29.61	68953
2008-09-26	29.00	30.30	28.65	29.98	60506
2008-09-29	29.43	31.46	28.03	28.97	44777
2008-09-30	30.71	32.00	28.08	31.17	49931
2008-10-01	31.28	31.91	29.75	31.07	15370
2008-10-02	30.89	31.62	29.91	29.91	46904
2008-10-03	29.63	31.97	28.53	28.60	68028
2008-10-06	27.90	30.48	26.64	29.48	53225
2008-10-07	29.53	29.53	25.66	27.73	121224
2008-10-08	26.39	30.00	26.06	26.49	119230
2008-10-09	26.52	26.52	22.82	22.92	137052
2008-10-10	22.03	25.16	21.65	24.59	252143
2008-10-13	25.50	26.45	24.48	26.31	103855
2008-10-14	25.06	27.95	25.06	26.51	87278
2008-10-15	25.63	26.13	24.02	24.21	203496
2008-10-16	27.98	27.98	23.15	27.04	207335
2008-10-17	26.25	28.03	25.49	25.69	160688
2008-10-20	26.07	26.85	25.47	26.59	68960
2008-10-21	26.00	27.10	25.76	26.00	115612
2008-10-22	25.28	26.87	24.84	25.22	100822
2008-10-23	25.55	25.75	23.40	24.69	86039
2008-10-24	22.72	26.35	22.60	24.49	102366
2008-10-27	23.75	26.33	23.58	23.98	58835
2008-10-28	24.24	27.90	23.46	27.43	132613
2008-10-29	27.26	28.09	26.69	27.15	115315
2008-10-30	28.05	28.05	26.41	27.43	69515
2008-10-31	27.08	29.30	26.64	28.77	107058
2008-11-03	28.53	29.64	27.35	29.26	50972
2008-11-04	29.75	30.18	29.02	29.82	41279
2008-11-05	29.17	30.10	27.60	27.83	47681
2008-11-06	27.48	28.20	26.97	26.97	60582
2008-11-07	27.24	27.50	26.49	26.73	55248
2008-11-10	27.31	27.31	24.76	25.00	127523
2008-11-11	26.20	26.20	24.62	24.62	96422
2008-11-12	24.08	24.95	23.39	23.48	130011
2008-11-13	23.68	25.50	22.65	25.31	135390
2008-11-14	24.84	25.86	23.44	23.59	107518
2008-11-17	23.40	24.36	23.07	23.56	92222
2008-11-18	24.33	24.34	22.37	23.31	126966
2008-11-19	22.98	23.35	21.03	21.14	98849
2008-11-20	21.06	21.96	20.01	20.22	91998
2008-11-21	20.76	21.35	19.02	21.00	181178
2008-11-24	20.78	22.92	20.38	22.84	119157
2008-11-25	22.53	23.12	21.50	22.99	133124
2008-11-26	22.28	24.18	22.28	24.16	104760
2008-11-28	24.02	24.33	23.07	23.69	18882
2008-12-01	22.94	22.98	21.00	21.20	137621
2008-12-02	21.80	22.80	21.44	22.66	139280
2008-12-03	21.90	23.80	21.63	23.16	224988
2008-12-04	22.63	24.21	22.27	22.88	169959
2008-12-05	22.47	24.56	22.20	24.47	141518
2008-12-08	24.93	25.49	23.74	25.02	160604
2008-12-09	24.64	25.87	23.87	24.29	143577
2008-12-10	24.63	25.38	23.87	24.74	58336
2008-12-11	24.28	24.89	23.01	23.12	94363
2008-12-12	22.87	24.67	22.47	24.24	86974
2008-12-15	24.35	24.75	22.47	23.07	55394
2008-12-16	23.63	25.07	22.64	24.91	111053
2008-12-17	24.46	25.22	24.18	24.39	86114
2008-12-18	24.48	25.51	23.87	24.26	76471
2008-12-19	23.75	23.91	22.72	22.99	164312
2008-12-22	23.06	23.44	22.20	22.84	57777
2008-12-23	23.08	23.08	22.30	22.78	42443
2008-12-24	23.96	25.14	23.49	24.24	250721
2008-12-26	24.30	24.95	24.26	24.76	43456
2008-12-29	24.78	25.55	24.51	25.52	132056
2008-12-30	25.50	26.89	24.74	26.72	198243
2008-12-31	26.70	28.22	25.56	26.16	1620977
2009-01-02	26.26	26.79	25.50	26.15	217425
2009-01-05	26.24	26.24	25.09	25.69	143267
2009-01-06	26.09	26.64	25.41	26.26	127523
2009-01-07	25.70	26.22	25.52	25.88	148640
2009-01-08	25.75	26.67	25.55	25.95	67402
2009-01-09	26.03	26.05	25.10	25.29	97423
2009-01-12	25.25	25.35	24.75	24.92	68741
2009-01-13	24.72	25.23	24.66	25.00	71497
2009-01-14	24.53	25.33	23.77	23.81	56549
2009-01-15	23.80	24.12	22.63	23.60	105484
2009-01-16	23.77	23.85	22.09	23.44	122007
2009-01-20	23.15	23.38	20.72	20.80	139529
2009-01-21	21.06	23.19	20.43	22.85	151180
2009-01-22	22.28	23.40	21.34	22.03	109381
2009-01-23	21.45	22.08	21.18	21.96	222309
2009-01-26	22.00	22.35	20.24	21.23	170122
2009-01-27	20.23	20.79	19.25	19.50	250705
2009-01-28	19.91	20.64	19.48	20.28	233443
2009-01-29	20.08	20.08	18.96	18.96	106314
2009-01-30	19.12	19.47	18.36	18.54	142568
2009-02-02	18.32	18.92	18.04	18.66	124693
2009-02-03	18.89	19.08	18.06	18.24	93061
2009-02-04	18.19	19.33	18.19	18.35	93804
2009-02-05	18.12	19.00	17.92	18.26	117138
2009-02-06	18.26	18.89	18.20	18.73	102384
2009-02-09	18.59	19.06	18.35	18.46	66620
2009-02-10	18.34	18.75	17.13	17.16	79883
2009-02-11	17.21	17.51	16.64	16.90	108536
2009-02-12	16.55	16.99	15.49	16.40	150627
2009-02-13	16.47	16.71	15.56	15.96	90549
2009-02-17	15.50	15.85	14.81	14.90	93093
2009-02-18	15.10	15.42	14.45	14.75	61881
2009-02-19	14.91	15.23	13.68	13.73	95963
2009-02-20	13.44	14.01	12.61	13.87	155635
2009-02-23	13.78	14.37	13.25	13.28	87611
2009-02-24	13.42	14.47	13.25	14.28	144548
2009-02-25	14.15	14.82	13.45	14.27	146303
2009-02-26	14.45	15.46	14.20	14.63	128637
2009-02-27	14.56	14.99	14.29	14.66	116825
2009-03-02	14.43	14.54	13.64	13.70	119296
2009-03-03	13.93	14.13	13.00	13.02	84020
2009-03-04	13.24	13.51	12.58	13.12	74794
2009-03-05	12.84	12.92	11.55	11.62	86742
2009-03-06	11.81	11.85	11.05	11.56	75794
2009-03-09	11.37	11.70	10.75	10.94	71380
2009-03-10	11.21	12.81	10.62	12.72	111003
2009-03-11	12.77	13.49	12.73	12.84	109222
2009-03-12	12.71	14.57	12.45	14.50	98469
2009-03-13	14.63	15.28	14.46	14.92	100568
2009-03-16	15.03	15.61	14.36	14.61	79207
2009-03-17	14.73	14.93	14.42	14.85	77002
2009-03-18	14.27	16.32	14.27	16.20	99029
2009-03-19	16.50	16.71	15.67	15.84	159553
2009-03-20	15.75	16.30	15.28	15.29	165230
2009-03-23	15.68	16.99	15.44	16.94	124028
2009-03-24	16.75	16.90	15.28	15.38	92648
2009-03-25	16.06	16.06	14.19	15.17	141626
2009-03-26	15.41	15.51	14.72	15.37	88193
2009-03-27	15.09	15.37	14.52	14.54	92679
2009-03-30	14.07	14.32	13.52	14.02	84230
2009-03-31	14.07	15.61	13.91	14.75	105609
2009-04-01	14.49	15.60	14.12	14.93	131353
2009-04-02	15.45	15.87	15.26	15.69	122335
2009-04-03	15.63	16.40	15.25	16.24	74344
2009-04-06	16.08	16.26	15.66	16.10	111515
2009-04-07	15.55	16.07	15.32	15.35	59764
2009-04-08	15.43	16.04	15.18	15.95	61079
2009-04-09	16.43	18.27	16.40	18.27	122083
2009-04-13	18.11	19.75	17.63	19.57	888833
2009-04-14	19.17	20.14	18.09	18.40	216833
2009-04-15	18.20	20.02	17.82	19.95	132209
2009-04-16	20.23	20.55	18.92	20.30	280635
2009-04-17	20.41	21.58	19.62	21.04	146728
2009-04-20	18.76	20.92	18.41	18.49	199510
2009-04-21	18.46	20.21	18.01	19.48	241438
2009-04-22	19.19	19.68	18.61	19.09	190325
2009-04-23	19.05	19.37	18.04	18.91	136716
2009-04-24	19.06	20.18	18.64	19.97	203662
2009-04-27	19.43	20.02	18.44	18.79	197113
2009-04-28	18.52	19.07	18.05	18.54	165663
2009-04-29	18.77	19.03	18.30	18.94	230231
2009-04-30	19.25	20.16	19.25	19.96	276067
2009-05-01	19.96	20.34	19.35	19.72	229300
2009-05-04	19.93	20.90	19.65	20.83	182484
2009-05-05	20.68	20.68	19.36	20.02	139178
2009-05-06	20.21	20.78	19.84	20.56	129629
2009-05-07	20.90	21.00	19.81	20.11	101928
2009-05-08	20.40	21.76	20.40	21.74	175403
2009-05-11	21.18	21.66	20.68	20.80	100022
2009-05-12	20.88	21.21	19.75	20.14	132849
2009-05-13	19.73	20.10	18.87	18.99	226040
2009-05-14	19.14	20.22	18.92	19.03	180366
2009-05-15	18.96	19.58	18.85	19.23	126740
2009-05-18	19.58	20.84	19.50	20.72	214244
2009-05-19	20.63	20.87	19.72	20.79	216038
2009-05-20	20.96	21.29	19.80	19.96	169549
2009-05-21	19.70	19.93	19.03	19.60	179256
2009-05-22	19.69	20.31	19.40	19.65	173157
2009-05-26	19.48	20.95	19.48	20.70	128760
2009-05-27	20.69	20.70	19.46	19.65	117934
2009-05-28	19.80	20.22	19.29	19.79	104011
2009-05-29	19.77	20.50	19.52	20.32	159438
2009-06-01	20.71	21.22	20.32	20.93	104736
2009-06-02	20.71	21.27	20.39	20.77	91528
2009-06-03	20.83	21.12	20.31	20.75	104248
2009-06-04	20.96	21.75	20.53	21.75	129370
2009-06-05	21.99	21.99	20.82	21.38	112333
2009-06-08	21.15	21.39	20.50	21.02	85259
2009-06-09	21.09	21.65	21.01	21.23	46124
2009-06-10	21.38	21.38	20.28	20.75	80339
2009-06-11	20.88	21.66	20.88	21.08	84291
2009-06-12	20.83	21.60	20.55	21.39	87515
2009-06-15	21.00	21.36	20.07	20.44	92064
2009-06-16	20.35	20.74	19.95	20.30	104851
2009-06-17	20.21	20.73	19.82	20.16	110522
2009-06-18	20.07	20.14	19.74	19.94	241907
2009-06-19	19.85	20.10	19.72	19.98	287112
2009-06-22	19.81	20.02	19.42	19.42	143924
2009-06-23	19.64	19.79	18.97	19.11	87215
2009-06-24	19.25	19.76	19.05	19.14	99408
2009-06-25	18.98	19.43	18.89	19.43	113400
2009-06-26	19.26	20.03	19.03	20.03	619144
2009-06-29	19.93	20.13	19.19	19.86	104169
2009-06-30	19.67	20.17	19.42	19.70	253653
2009-07-01	19.85	20.70	19.85	20.24	137754
2009-07-02	19.90	20.08	18.99	19.19	145761
2009-07-06	19.15	19.83	19.15	19.59	93438
2009-07-07	19.66	19.90	19.18	19.30	117632
2009-07-08	19.46	20.03	19.18	19.63	146585
2009-07-09	19.80	19.84	19.29	19.45	79131
2009-07-10	19.37	19.65	19.08	19.36	121070
2009-07-13	19.63	20.46	19.39	20.17	147069
2009-07-14	20.10	20.10	19.52	19.92	88342
2009-07-15	20.31	20.79	19.95	20.35	137014
2009-07-16	20.22	20.69	20.17	20.58	70631
2009-07-17	20.64	20.83	20.14	20.25	104636
2009-07-20	20.44	20.62	20.16	20.58	130918
2009-07-21	20.64	20.73	20.16	20.68	177891
2009-07-22	20.44	20.75	20.13	20.45	83561
2009-07-23	20.37	21.41	20.25	21.20	185689
2009-07-24	20.93	21.24	20.51	20.62	262136
2009-07-27	20.55	20.96	20.37	20.94	302191
2009-07-28	20.70	20.94	20.37	20.61	98676
2009-07-29	20.44	20.80	20.40	20.74	78686
2009-07-30	20.76	21.59	20.76	21.20	181572
2009-07-31	21.03	21.68	21.03	21.33	83191
2009-08-03	21.54	21.89	21.27	21.66	66265
2009-08-04	21.42	22.32	21.15	22.11	58531
2009-08-05	22.06	22.30	21.90	22.08	81840
2009-08-06	22.26	22.43	21.73	21.95	54759
2009-08-07	22.25	23.50	22.16	22.91	92697
2009-08-10	22.68	23.59	22.65	23.44	77032
2009-08-11	23.22	23.52	22.74	23.35	104879
2009-08-12	23.31	23.99	23.14	23.61	111030
2009-08-13	23.84	24.38	23.23	23.73	97150
2009-08-14	23.76	23.76	22.33	23.09	75808
2009-08-17	22.65	23.06	22.29	22.36	81622
2009-08-18	22.58	22.89	22.42	22.54	108296
2009-08-19	22.27	23.12	22.27	23.03	110473
2009-08-20	22.93	23.48	22.88	23.35	59564
2009-08-21	23.66	24.22	23.38	24.03	133530
2009-08-24	24.17	24.64	23.38	24.19	281582
2009-08-25	24.62	24.80	24.21	24.34	126497
2009-08-26	24.38	24.41	23.82	24.01	74096
2009-08-27	23.88	24.15	23.06	23.79	81493
2009-08-28	24.11	24.35	23.25	23.37	82560
2009-08-31	23.16	23.40	22.87	23.17	105390
2009-09-01	23.12	24.21	22.51	22.63	106861
2009-09-02	22.62	23.09	22.11	22.25	104600
2009-09-03	22.40	22.68	22.03	22.68	64889
2009-09-04	22.66	22.92	22.35	22.81	72937
2009-09-08	22.97	22.99	22.35	22.85	91092
2009-09-09	22.90	23.64	22.77	23.30	68923
2009-09-10	23.26	23.38	22.59	22.93	57000
2009-09-11	22.90	22.93	22.51	22.58	42915
2009-09-14	22.45	22.96	22.45	22.77	56301
2009-09-15	22.71	23.11	22.34	23.07	54844
2009-09-16	23.14	23.74	23.07	23.74	44969
2009-09-17	23.77	23.94	23.44	23.55	35623
2009-09-18	23.25	23.85	22.95	23.83	161640
2009-09-21	23.51	24.01	23.41	23.47	37677
2009-09-22	23.74	23.95	23.08	23.29	55778
2009-09-23	23.40	23.49	22.80	22.90	53441
2009-09-24	22.91	23.16	22.15	22.58	105368
2009-09-25	22.57	22.76	22.12	22.40	46543
2009-09-28	22.52	23.47	22.39	23.17	46255
2009-09-29	22.84	23.14	22.40	22.55	47304
2009-09-30	22.63	22.84	21.55	22.13	68986
2009-10-01	21.93	22.22	21.20	21.20	61860
2009-10-02	20.91	21.44	20.72	20.99	50421
2009-10-05	21.04	21.73	20.99	21.48	126944
2009-10-06	21.56	22.30	21.21	22.04	74621
2009-10-07	21.73	21.94	21.53	21.65	35255
2009-10-08	21.76	22.40	21.60	22.01	95269
2009-10-09	21.84	22.70	21.80	22.56	83667
2009-10-12	22.78	22.90	22.45	22.56	43449
2009-10-13	22.48	22.67	21.95	22.32	27843
2009-10-14	22.58	22.90	21.67	22.68	73618
2009-10-15	22.57	22.77	22.32	22.77	82826
2009-10-16	22.51	22.92	22.09	22.65	77106
2009-10-19	22.81	23.04	22.35	22.80	35783
2009-10-20	22.77	23.09	22.10	22.22	87627
2009-10-21	22.22	22.90	21.72	21.88	51104
2009-10-22	22.19	22.66	21.68	22.59	48142
2009-10-23	22.56	22.75	21.68	22.41	88005
2009-10-26	22.37	22.55	21.97	22.31	64331
2009-10-27	22.46	22.60	21.84	21.92	58047
2009-10-28	21.84	22.01	21.53	21.62	84388
2009-10-29	21.84	21.98	21.35	21.78	79186
2009-10-30	21.53	21.76	21.17	21.27	93395
2009-11-02	21.36	21.38	20.40	20.86	58545
2009-11-03	20.62	21.00	20.47	20.70	48088
2009-11-04	20.81	21.04	20.22	20.22	72398
2009-11-05	20.37	20.74	20.13	20.63	65109
2009-11-06	20.35	20.88	20.35	20.60	33578
2009-11-09	20.87	21.15	20.87	21.00	107546
2009-11-10	21.00	21.00	20.46	20.80	70940
2009-11-11	21.09	21.31	20.60	21.00	42470
2009-11-12	20.90	21.23	20.05	20.06	47519
2009-11-13	20.12	20.53	19.79	20.20	31858
2009-11-16	20.15	21.21	19.92	21.00	143151
2009-11-17	20.87	21.10	20.84	21.04	108071
2009-11-18	21.08	21.08	20.65	21.00	27629
2009-11-19	20.87	20.87	19.95	20.33	62253
2009-11-20	20.23	20.84	20.23	20.82	80020
2009-11-23	21.20	21.68	21.11	21.22	131271
2009-11-24	21.18	21.34	20.84	21.32	39736
2009-11-25	21.37	21.78	20.86	20.87	13734
2009-11-27	20.07	20.81	20.07	20.08	31170
2009-11-30	19.99	20.51	19.53	20.45	88229
2009-12-01	20.71	20.72	20.00	20.10	65994
2009-12-02	20.09	21.00	20.09	20.51	66098
2009-12-03	20.65	21.12	20.02	20.09	38109
2009-12-04	20.56	21.15	20.33	21.00	86448
2009-12-07	20.97	21.27	20.44	20.75	22369
2009-12-08	20.53	20.92	20.31	20.74	25441
2009-12-09	20.70	20.90	20.26	20.44	27745
2009-12-10	20.47	20.67	20.27	20.62	55752
2009-12-11	20.68	21.15	20.56	20.80	64291
2009-12-14	20.88	21.10	20.50	21.07	36164
2009-12-15	20.98	21.22	20.54	20.63	69540
2009-12-16	20.86	20.90	20.03	20.34	42893
2009-12-17	20.13	20.71	19.76	20.57	125344
2009-12-18	20.77	21.17	20.42	21.17	304052
2009-12-21	21.20	21.75	20.91	20.91	70691
2009-12-22	20.89	21.10	20.70	20.94	110729
2009-12-23	20.97	21.10	20.53	20.99	39532
2009-12-24	21.06	21.37	20.94	21.12	12693
2009-12-28	21.25	21.25	20.61	21.11	34361
2009-12-29	21.16	21.16	20.90	20.96	27568
2009-12-30	20.85	21.25	20.85	21.24	50661
2009-12-31	21.10	21.39	20.83	20.86	98469
2010-01-04	21.18	21.38	20.59	21.22	63074
2010-01-05	21.22	21.24	20.88	21.00	70494
2010-01-06	20.94	21.20	20.83	21.06	132083
2010-01-07	21.09	21.22	20.96	21.20	34794
2010-01-08	21.17	21.45	21.06	21.33	85431
2010-01-11	21.48	21.48	21.23	21.28	30965
2010-01-12	21.25	21.35	21.23	21.31	56236
2010-01-13	21.34	21.78	21.25	21.36	80688
2010-01-14	21.28	21.89	21.28	21.75	45360
2010-01-15	21.80	21.80	21.25	21.43	66633
2010-01-19	21.45	21.99	21.40	21.98	69522
2010-01-20	21.72	21.96	21.45	21.78	70547
2010-01-21	21.90	22.91	21.33	22.35	94995
2010-01-22	22.22	22.53	21.77	22.02	97662
2010-01-25	22.19	22.41	21.45	22.18	46482
2010-01-26	22.02	22.69	21.84	22.20	115011
2010-01-27	22.13	23.64	21.91	23.37	91370
2010-01-28	23.43	23.70	23.27	23.34	127651
2010-01-29	23.40	23.63	23.13	23.30	178303
2010-02-01	23.31	23.59	23.04	23.29	77907
2010-02-02	23.29	23.34	22.96	23.17	87569
2010-02-03	23.15	23.30	23.02	23.25	111041
2010-02-04	23.13	23.28	22.81	22.85	100494
2010-02-05	23.00	23.35	22.78	23.21	57671
2010-02-08	23.12	23.12	22.80	22.87	53321
2010-02-09	23.12	23.23	22.92	23.19	45830
2010-02-10	23.05	23.41	22.90	23.35	58120
2010-02-11	23.23	23.68	23.10	23.65	62980
2010-02-12	23.32	24.47	23.32	24.46	116981
2010-02-16	24.63	24.94	24.45	24.94	67338
2010-02-17	24.95	24.95	24.47	24.88	57610
2010-02-18	24.81	25.10	24.72	25.10	74950
2010-02-19	25.04	25.35	25.04	25.28	157725
2010-02-22	25.32	25.55	25.16	25.55	35145
2010-02-23	25.47	25.62	25.26	25.39	76034
2010-02-24	25.41	25.68	25.31	25.49	72641
2010-02-25	25.09	25.45	24.79	25.26	58373
2010-02-26	25.10	25.21	24.39	24.58	101374
2010-03-01	24.81	25.01	24.30	24.87	95656
2010-03-02	25.07	25.33	24.81	25.32	61474
2010-03-03	25.35	25.92	25.06	25.59	70358
2010-03-04	25.66	26.07	25.52	26.06	32002
2010-03-05	26.09	26.82	25.28	26.76	73980
2010-03-08	25.96	26.38	25.88	25.97	74787
2010-03-09	25.78	26.15	25.78	26.01	48285
2010-03-10	25.99	26.41	25.79	26.00	67868
2010-03-11	25.80	26.54	25.65	26.11	37937
2010-03-12	26.18	26.23	25.57	25.89	67870
2010-03-15	25.91	26.08	25.81	25.86	29011
2010-03-16	25.97	25.97	25.37	25.79	75445
2010-03-17	25.84	26.08	25.74	26.08	46305
2010-03-18	25.94	26.10	25.56	25.72	41597
2010-03-19	25.88	25.88	25.29	25.87	122046
2010-03-22	25.58	26.26	25.37	26.20	47074
2010-03-23	26.22	26.53	25.72	26.47	33685
2010-03-24	26.41	26.41	25.80	25.95	55709
2010-03-25	25.99	26.00	25.31	25.35	88669
2010-03-26	25.54	25.62	24.80	24.90	43221
2010-03-29	25.05	25.07	24.75	24.82	37941
2010-03-30	24.82	25.20	24.65	24.90	46711
2010-03-31	24.74	25.47	24.57	24.66	79386
2010-04-01	24.75	24.95	24.18	24.59	43128
2010-04-05	24.57	24.57	23.66	24.12	249902
2010-04-06	23.99	24.74	23.91	24.65	101221
2010-04-07	24.55	24.67	24.21	24.41	136729
2010-04-08	24.38	24.61	23.84	24.35	115932
2010-04-09	24.41	24.77	24.08	24.41	58992
2010-04-12	24.36	24.65	24.14	24.43	99938
2010-04-13	24.11	24.67	23.87	24.67	43709
2010-04-14	24.75	25.22	24.49	25.22	112582
2010-04-15	24.36	25.89	24.14	25.59	105509
2010-04-16	25.58	25.79	24.60	25.53	93471
2010-04-19	25.48	26.24	25.43	26.23	80135
2010-04-20	26.29	26.85	26.23	26.69	67257
2010-04-21	26.99	27.41	26.64	27.24	94088
2010-04-22	26.93	27.99	26.91	27.93	88584
2010-04-23	27.78	28.23	27.42	28.09	85953
2010-04-26	27.94	28.11	26.99	27.05	64554
2010-04-27	26.86	27.56	26.45	26.51	73779
2010-04-28	26.63	27.23	26.51	26.64	40569
2010-04-29	26.80	27.72	26.54	27.46	92287
2010-04-30	27.54	27.54	25.94	25.94	91101
2010-05-03	26.01	26.64	26.01	26.48	54820
2010-05-04	26.13	26.13	25.12	25.27	106458
2010-05-05	25.04	25.43	24.78	25.10	83449
2010-05-06	24.90	25.26	23.41	24.59	107527
2010-05-07	24.54	24.92	23.67	24.02	92115
2010-05-10	25.04	25.30	24.80	25.24	106737
2010-05-11	24.84	26.18	24.37	25.88	80338
2010-05-12	25.88	26.64	25.88	26.60	82724
2010-05-13	26.43	26.65	26.11	26.40	62765
2010-05-14	26.22	26.22	24.75	25.71	160913
2010-05-17	25.89	26.18	25.47	26.10	53915
2010-05-18	26.39	26.39	25.26	25.30	38131
2010-05-19	25.27	25.75	25.09	25.28	48784
2010-05-20	24.75	24.79	23.78	23.97	100042
2010-05-21	23.80	25.55	23.59	24.54	103421
2010-05-24	24.59	24.74	23.40	23.45	50671
2010-05-25	23.42	23.42	22.71	23.21	117685
2010-05-26	23.34	23.97	23.23	23.65	189219
2010-05-27	24.19	24.87	23.90	24.81	81572
2010-05-28	24.80	24.80	23.90	24.22	65015
2010-06-01	24.10	24.44	23.72	23.73	65564
2010-06-02	23.83	24.57	23.83	24.45	93119
2010-06-03	24.36	24.78	24.10	24.47	62695
2010-06-04	23.84	23.94	23.30	23.32	163773
2010-06-07	23.50	23.77	23.35	23.48	84715
2010-06-08	23.64	23.64	22.86	23.40	47955
2010-06-09	23.59	23.59	23.06	23.28	44853
2010-06-10	23.65	23.93	23.41	23.87	84096
2010-06-11	23.77	24.46	23.77	24.46	40344
2010-06-14	24.77	24.87	24.22	24.42	64889
2010-06-15	24.66	24.86	23.99	24.77	75810
2010-06-16	24.58	25.22	24.54	24.97	38345
2010-06-17	25.21	25.52	25.05	25.37	64288
2010-06-18	25.56	25.89	25.22	25.41	119752
2010-06-21	25.75	25.75	25.15	25.34	67134
2010-06-22	25.50	25.86	25.26	25.39	70811
2010-06-23	25.50	25.50	25.06	25.17	56135
2010-06-24	24.94	25.14	24.55	24.83	66177
2010-06-25	25.00	25.67	24.63	25.42	158742
2010-06-28	25.48	25.60	25.18	25.40	43229
2010-06-29	24.92	25.05	24.54	24.67	55766
2010-06-30	24.62	24.93	24.52	24.68	129911
2010-07-01	24.60	25.01	24.26	24.69	89179
2010-07-02	24.91	24.91	24.09	24.10	75268
2010-07-06	24.55	24.62	23.82	24.00	152389
2010-07-07	24.24	24.70	24.13	24.69	108031
2010-07-08	24.88	25.16	24.55	24.97	56396
2010-07-09	24.99	25.25	24.50	25.10	162181
2010-07-12	25.02	25.16	24.75	24.76	59590
2010-07-13	25.03	25.60	24.95	25.55	83189
2010-07-14	25.36	25.36	24.98	25.19	21889
2010-07-15	25.14	25.26	24.48	24.63	40628
2010-07-16	24.36	24.61	23.45	23.57	96574
2010-07-19	23.59	23.60	22.97	23.19	50127
2010-07-20	22.84	22.93	22.50	22.87	143749
2010-07-21	22.98	23.20	22.17	22.19	44510
2010-07-22	22.57	23.25	22.57	23.06	100039
2010-07-23	22.87	23.87	22.70	23.84	77544
2010-07-26	23.98	24.32	23.46	24.09	79884
2010-07-27	24.27	24.34	23.87	23.92	74748
2010-07-28	23.83	23.83	23.03	23.26	51761
2010-07-29	23.42	25.03	23.42	24.43	168590
2010-07-30	24.11	24.63	23.72	23.81	102724
2010-08-02	24.10	24.33	23.74	24.11	63665
2010-08-03	23.99	24.56	23.83	23.90	42658
2010-08-04	23.98	24.10	23.49	23.60	123384
2010-08-05	23.46	23.71	22.85	22.99	83889
2010-08-06	22.87	22.89	21.89	22.20	56784
2010-08-09	22.44	22.47	21.99	22.43	122707
2010-08-10	22.08	22.65	22.00	22.22	63660
2010-08-11	21.79	22.17	21.51	21.59	133480
2010-08-12	21.18	21.94	21.18	21.81	84205
2010-08-13	21.69	21.89	21.44	21.52	113068
2010-08-16	21.34	22.01	21.27	21.99	84417
2010-08-17	22.26	22.46	21.96	22.14	66978
2010-08-18	22.09	22.30	21.84	21.99	30768
2010-08-19	21.85	22.15	21.69	21.69	96094
2010-08-20	21.55	21.89	21.34	21.76	62818
2010-08-23	21.87	21.89	21.13	21.29	58984
2010-08-24	21.00	21.56	20.50	21.39	83794
2010-08-25	21.28	21.40	20.93	21.30	44168
2010-08-26	21.36	21.74	21.13	21.14	25481
2010-08-27	21.37	21.85	20.86	21.80	45055
2010-08-30	21.70	21.70	20.88	20.91	76307
2010-08-31	20.87	21.20	20.87	20.97	265898
2010-09-01	21.36	21.82	21.01	21.67	117981
2010-09-02	21.73	21.84	21.26	21.54	41563
2010-09-03	21.77	21.98	21.54	21.93	42355
2010-09-07	21.85	21.88	21.37	21.59	111585
2010-09-08	21.64	22.30	21.58	21.82	80367
2010-09-09	22.18	22.25	21.83	22.14	34999
2010-09-10	22.16	22.53	22.02	22.22	35855
2010-09-13	22.46	22.91	22.26	22.83	62550
2010-09-14	22.74	22.74	22.22	22.30	36193
2010-09-15	22.25	22.56	22.06	22.49	27130
2010-09-16	22.38	22.53	22.38	22.46	117516
2010-09-17	22.74	22.74	22.36	22.42	115489
2010-09-20	22.51	23.30	22.20	23.19	62811
2010-09-21	23.18	23.30	22.52	22.52	37786
2010-09-22	22.09	22.86	22.09	22.20	41851
2010-09-23	21.92	22.48	21.77	21.84	47679
2010-09-24	22.20	22.50	21.98	22.40	73302
2010-09-27	22.40	22.40	22.11	22.19	21883
2010-09-28	22.46	22.46	21.88	22.43	114395
2010-09-29	22.28	22.73	22.06	22.45	47509
2010-09-30	22.50	22.74	22.33	22.52	58735
2010-10-01	22.68	22.81	22.12	22.58	53065
2010-10-04	22.57	22.79	21.98	22.35	57605
2010-10-05	22.65	23.39	22.41	23.25	66968
2010-10-06	23.12	23.22	22.71	22.88	49889
2010-10-07	23.11	23.11	22.36	22.74	39001
2010-10-08	22.82	23.55	22.58	23.45	48795
2010-10-11	23.39	23.49	22.94	22.94	20029
2010-10-12	22.94	23.17	22.41	23.09	15851
2010-10-13	23.15	23.96	22.74	23.44	47861
2010-10-14	23.38	23.38	22.68	23.24	52782
2010-10-15	23.51	23.61	22.74	23.00	80256
2010-10-18	23.13	23.76	22.97	23.74	39426
2010-10-19	23.40	23.80	23.09	23.40	42250
2010-10-20	23.49	23.70	23.30	23.56	43449
2010-10-21	23.74	23.99	22.70	23.41	87248
2010-10-22	23.57	23.78	23.44	23.77	92295
2010-10-25	23.84	24.28	23.51	23.58	64423
2010-10-26	23.38	23.78	23.24	23.32	106168
2010-10-27	23.15	23.53	22.56	22.88	82535
2010-10-28	23.12	23.12	22.39	22.40	67311
2010-10-29	22.40	23.60	22.40	23.49	78233
2010-11-01	23.43	23.67	22.80	23.17	56056
2010-11-02	23.46	23.90	23.35	23.89	44901
2010-11-03	23.84	24.23	23.82	24.23	31620
2010-11-04	24.34	25.64	24.34	25.56	113560
2010-11-05	25.67	26.17	25.23	25.50	46486
2010-11-08	25.56	25.59	25.03	25.22	32307
2010-11-09	25.26	25.41	24.99	25.23	35786
2010-11-10	25.32	26.05	25.15	26.04	32352
2010-11-11	25.70	25.71	25.26	25.29	25604
2010-11-12	25.00	25.66	24.76	25.32	33066
2010-11-15	25.40	25.80	25.21	25.61	21929
2010-11-16	25.45	25.54	24.76	25.02	38889
2010-11-17	25.02	25.07	24.35	24.47	26694
2010-11-18	24.84	25.35	24.68	24.91	28210
2010-11-19	24.94	24.94	24.07	24.65	61172
2010-11-22	24.60	24.60	23.87	24.14	43778
2010-11-23	23.94	24.31	23.64	24.16	44315
2010-11-24	24.45	24.88	23.42	24.76	41094
2010-11-26	24.57	24.82	24.57	24.67	11914
2010-11-29	24.49	25.04	24.32	24.91	28849
2010-11-30	24.64	24.64	24.13	24.29	72610
2010-12-01	24.75	25.85	24.55	25.79	60248
2010-12-02	25.83	25.93	25.57	25.85	52218
2010-12-03	25.63	25.87	25.36	25.84	40526
2010-12-06	25.71	26.12	25.71	25.95	24783
2010-12-07	26.11	26.39	25.98	26.22	39832
2010-12-08	26.38	26.80	26.21	26.51	41363
2010-12-09	26.60	26.97	26.48	26.74	41593
2010-12-10	26.81	27.47	26.70	27.42	33573
2010-12-13	27.45	27.73	27.01	27.32	55433
2010-12-14	27.44	27.59	27.17	27.34	51825
2010-12-15	27.37	27.55	26.68	26.94	62347
2010-12-16	26.85	27.51	26.82	27.33	64382
2010-12-17	27.43	27.60	27.33	27.53	163975
2010-12-20	27.55	27.60	27.17	27.28	48572
2010-12-21	27.48	27.74	27.30	27.50	34687
2010-12-22	27.47	27.97	27.47	27.73	39088
2010-12-23	27.75	27.90	27.01	27.42	28142
2010-12-27	27.39	27.94	27.39	27.91	30198
2010-12-28	27.85	28.15	27.73	28.09	44272
2010-12-29	28.03	28.41	27.81	28.05	58680
2010-12-30	28.10	28.10	27.68	27.88	36159
2010-12-31	27.74	27.95	27.04	27.05	62733
2011-01-03	27.40	28.43	27.40	28.26	69919
2011-01-04	28.38	28.43	27.00	27.37	58427
2011-01-05	27.39	28.15	27.37	28.00	66856
2011-01-06	28.08	28.11	27.55	27.91	43766
2011-01-07	27.93	27.95	26.83	26.95	53269
2011-01-10	26.77	27.33	26.35	27.18	79164
2011-01-11	27.36	27.48	26.82	27.06	33463
2011-01-12	27.34	27.37	27.00	27.24	48939
2011-01-13	26.90	27.52	26.89	27.00	29356
2011-01-14	27.03	27.75	27.03	27.73	34213
2011-01-18	27.62	28.00	27.54	27.79	30717
2011-01-19	27.70	27.80	26.59	26.62	34833
2011-01-20	26.42	26.83	26.32	26.57	57583
2011-01-21	26.73	28.50	26.68	28.20	161230
2011-01-24	28.07	28.38	27.93	28.37	32392
2011-01-25	28.09	28.50	27.52	28.44	107099
2011-01-26	28.40	28.94	28.05	28.83	81628
2011-01-27	28.80	28.80	28.32	28.58	49227
2011-01-28	28.50	28.86	27.38	27.59	74369
2011-01-31	27.82	27.88	27.15	27.18	69520
2011-02-01	27.33	28.14	27.19	28.08	73192
2011-02-02	27.89	28.19	27.86	28.02	56829
2011-02-03	28.03	28.25	27.53	28.03	33918
2011-02-04	27.98	28.12	27.67	27.92	37512
2011-02-07	27.84	28.37	27.76	27.90	32611
2011-02-08	27.97	28.20	27.40	28.04	27015
2011-02-09	27.84	27.91	27.44	27.78	23461
2011-02-10	27.47	27.85	27.30	27.40	23377
2011-02-11	27.30	28.08	27.02	28.08	47193
2011-02-14	27.94	28.00	27.43	27.71	34615
2011-02-15	27.53	27.89	27.32	27.34	82115
2011-02-16	27.65	27.72	27.29	27.51	22885
2011-02-17	27.56	27.64	27.21	27.32	39612
2011-02-18	27.53	27.83	27.47	27.71	31351
2011-02-22	27.30	27.70	26.64	26.65	57761
2011-02-23	26.41	26.95	26.11	26.13	82343
2011-02-24	26.15	26.40	25.58	26.01	54346
2011-02-25	26.07	26.94	25.97	26.87	41458
2011-02-28	27.10	27.33	26.90	27.18	73892
2011-03-01	27.28	27.46	26.78	27.06	223883
2011-03-02	26.97	27.03	26.37	26.77	21987
2011-03-03	26.99	27.38	26.99	27.37	48846
2011-03-04	27.33	27.34	26.87	27.25	28789
2011-03-07	27.32	27.34	26.25	26.41	31768
2011-03-08	26.40	27.32	26.40	27.19	29846
2011-03-09	27.15	27.33	26.83	27.11	19810
2011-03-10	26.70	26.70	25.80	25.92	58220
2011-03-11	25.86	26.15	25.54	25.84	32133
2011-03-14	25.54	25.85	25.29	25.56	53921
2011-03-15	24.86	25.84	24.86	25.71	38755
2011-03-16	25.68	25.68	25.22	25.48	61721
2011-03-17	25.81	25.81	25.44	25.51	28492
2011-03-18	25.73	26.36	25.73	26.36	91988
2011-03-21	26.62	26.83	26.42	26.72	35883
2011-03-22	26.77	26.92	26.55	26.68	17300
2011-03-23	26.60	26.60	25.84	26.27	44733
2011-03-24	26.13	26.15	25.81	25.98	36117
2011-03-25	26.08	26.85	25.92	26.09	42391
2011-03-28	26.20	26.28	25.72	25.75	35035
2011-03-29	25.80	26.13	25.82	25.89	32172
2011-03-30	26.02	26.57	25.74	26.54	43808
2011-03-31	26.37	27.12	26.25	27.01	80805
2011-04-01	27.27	27.56	27.20	27.35	60512
2011-04-04	27.50	27.67	27.12	27.53	65761
2011-04-05	27.41	27.79	27.09	27.49	46738
2011-04-06	27.70	28.18	27.66	28.06	50718
2011-04-07	28.12	28.12	27.52	27.74	30719
2011-04-08	27.96	27.96	27.33	27.43	28316
2011-04-11	27.40	27.57	27.40	27.42	22590
2011-04-12	27.28	27.64	27.05	27.05	38114
2011-04-13	27.22	27.22	26.36	26.60	38169
2011-04-14	26.26	27.04	26.26	26.88	25291
2011-04-15	26.76	28.22	26.35	27.86	168364
2011-04-18	27.53	28.14	27.40	27.97	35088
2011-04-19	28.14	28.14	27.51	27.64	35281
2011-04-20	27.95	28.02	27.83	28.01	154451
2011-04-21	28.24	28.30	27.55	28.01	47923
2011-04-25	27.90	27.97	27.85	27.96	47759
2011-04-26	28.00	28.51	27.88	28.32	86045
2011-04-27	28.40	28.85	28.31	28.76	73073
2011-04-28	28.79	29.20	28.65	29.15	33041
2011-04-29	29.26	29.45	28.95	29.30	50308
2011-05-02	29.47	29.47	29.00	29.00	36096
2011-05-03	28.87	29.19	28.81	29.11	90356
2011-05-04	29.15	29.37	29.05	29.20	55042
2011-05-05	29.04	29.61	28.83	29.27	118401
2011-05-06	29.64	29.64	29.07	29.20	83902
2011-05-09	29.25	29.39	29.17	29.26	43800
2011-05-10	29.35	29.99	29.35	29.98	20114
2011-05-11	29.86	29.96	29.66	29.75	51511
2011-05-12	29.62	29.84	29.32	29.67	35315
2011-05-13	29.71	29.71	29.01	29.12	27777
2011-05-16	29.00	29.19	28.95	29.00	37969
2011-05-17	29.00	29.43	28.95	29.08	37682
2011-05-18	29.17	29.25	28.91	29.23	109291
2011-05-19	29.28	29.44	28.80	29.06	74064
2011-05-20	29.00	29.16	28.90	29.00	108195
2011-05-23	28.60	29.07	28.60	28.67	47655
2011-05-24	28.86	29.08	28.67	29.01	73907
2011-05-25	29.00	29.28	28.83	29.08	63168
2011-05-26	29.05	29.50	28.72	29.44	115173
2011-05-27	29.49	29.50	29.10	29.31	55183
2011-05-31	29.50	29.69	29.16	29.64	127123
2011-06-01	29.30	29.30	28.43	28.46	116588
2011-06-02	28.63	28.77	28.43	28.58	48798
2011-06-03	28.12	28.50	26.91	28.00	71611
2011-06-06	27.91	28.25	27.77	27.92	80925
2011-06-07	28.22	28.35	27.83	28.00	36264
2011-06-08	27.79	28.11	27.48	27.51	59794
2011-06-09	27.54	27.60	27.27	27.41	191246
2011-06-10	27.35	27.43	26.85	27.01	126538
2011-06-13	27.15	27.15	26.80	26.80	83251
2011-06-14	27.00	27.21	26.63	27.08	87082
2011-06-15	26.77	27.04	26.14	26.23	67445
2011-06-16	26.24	26.80	26.06	26.67	53307
2011-06-17	26.85	26.97	26.38	26.61	114587
2011-06-20	26.53	27.03	26.46	26.99	49483
2011-06-21	27.14	27.25	26.91	27.05	69366
2011-06-22	26.92	26.99	26.37	26.39	52856
2011-06-23	25.94	26.23	25.82	26.00	95693
2011-06-24	26.03	26.42	25.92	25.95	326157
2011-06-27	26.00	26.52	25.91	26.39	55122
2011-06-28	26.42	26.45	26.15	26.32	44322
2011-06-29	26.49	26.55	26.05	26.21	48782
2011-06-30	26.33	26.52	26.19	26.25	50287
2011-07-01	26.20	26.76	26.16	26.56	63282
2011-07-05	26.57	27.06	26.15	26.94	53968
2011-07-06	26.81	27.46	26.81	27.32	96706
2011-07-07	27.50	28.25	27.28	27.91	89254
2011-07-08	27.60	27.99	27.28	27.51	48971
2011-07-11	27.22	27.54	27.21	27.28	85075
2011-07-12	27.22	27.76	27.08	27.33	36152
2011-07-13	27.42	27.90	27.25	27.80	46262
2011-07-14	27.90	27.90	27.38	27.48	59192
2011-07-15	27.39	27.49	26.14	26.45	132348
2011-07-18	26.22	26.61	26.22	26.35	136885
2011-07-19	26.47	26.69	26.01	26.60	68295
2011-07-20	26.64	26.78	26.50	26.61	33588
2011-07-21	26.78	27.63	26.71	27.49	127334
2011-07-22	27.54	27.57	27.04	27.49	53033
2011-07-25	27.28	27.52	27.10	27.18	62004
2011-07-26	27.26	27.79	26.84	26.91	70209
2011-07-27	26.85	26.85	26.10	26.17	105926
2011-07-28	26.30	26.69	26.19	26.31	59245
2011-07-29	26.11	26.70	26.11	26.55	100930
2011-08-01	27.01	27.07	26.07	26.66	96873
2011-08-02	26.59	26.95	26.29	26.33	64905
2011-08-03	26.46	26.63	25.94	26.49	41153
2011-08-04	26.25	26.42	25.42	25.44	135231
2011-08-05	25.67	26.07	24.64	24.78	121882
2011-08-08	24.20	25.10	22.51	22.51	160458
2011-08-09	23.11	23.48	21.60	23.24	176154
2011-08-10	22.66	22.92	21.34	21.50	96447
2011-08-11	21.70	22.89	21.25	22.61	182220
2011-08-12	22.78	22.81	22.21	22.48	87573
2011-08-15	22.73	23.26	22.73	23.26	50757
2011-08-16	22.96	23.25	22.86	23.04	91183
2011-08-17	23.14	23.54	22.89	22.94	59893
2011-08-18	22.59	22.70	21.86	22.32	142420
2011-08-19	21.85	22.40	21.60	21.65	122819
2011-08-22	22.25	22.25	21.10	21.66	93730
2011-08-23	21.69	22.89	21.54	22.83	67709
2011-08-24	22.45	23.40	22.40	23.15	58950
2011-08-25	23.48	23.53	22.22	22.41	75520
2011-08-26	22.25	23.00	22.08	22.79	47816
2011-08-29	23.05	24.03	23.05	23.97	53649
2011-08-30	23.86	24.19	23.28	24.06	87215
2011-08-31	24.07	24.12	23.52	23.85	70895
2011-09-01	23.80	23.98	22.77	23.05	101951
2011-09-02	22.46	23.00	22.23	22.26	141145
2011-09-06	21.49	22.69	21.49	22.37	177291
2011-09-07	22.78	23.76	22.46	23.42	147812
2011-09-08	23.20	23.48	22.38	22.50	115196
2011-09-09	22.31	22.58	21.40	21.67	138234
2011-09-12	21.41	22.33	21.28	22.25	60242
2011-09-13	22.33	22.78	22.27	22.67	81894
2011-09-14	22.93	23.65	22.54	23.27	76387
2011-09-15	23.53	23.79	23.03	23.77	35709
2011-09-16	23.95	23.95	23.29	23.54	84592
2011-09-19	23.13	23.16	22.22	22.66	48966
2011-09-20	23.18	23.31	22.14	22.16	62570
2011-09-21	22.20	22.35	21.00	21.05	78085
2011-09-22	20.23	21.42	20.23	20.86	127006
2011-09-23	20.88	21.61	20.84	21.24	88385
2011-09-26	21.44	22.15	21.11	22.09	45460
2011-09-27	22.60	22.93	22.02	22.26	58837
2011-09-28	22.31	22.38	21.15	21.18	62562
2011-09-29	21.66	22.22	21.34	22.17	48114
2011-09-30	21.75	22.60	21.73	21.74	91775
2011-10-03	21.59	21.98	20.41	20.42	134759
2011-10-04	20.28	22.74	20.25	22.60	125809
2011-10-05	22.50	23.05	21.92	22.80	78155
2011-10-06	22.69	23.61	22.28	23.57	76043
2011-10-07	23.67	23.72	22.30	22.44	86918
2011-10-10	22.81	23.67	22.59	23.66	67325
2011-10-11	23.46	24.03	23.07	23.91	73989
2011-10-12	24.08	25.43	23.86	25.11	107555
2011-10-13	24.94	25.25	24.29	24.70	59856
2011-10-14	24.91	25.11	24.25	25.02	50537
2011-10-17	24.67	24.67	24.07	24.17	84365
2011-10-18	24.33	25.02	24.27	24.65	78434
2011-10-19	24.57	25.09	24.10	24.41	148189
2011-10-20	24.43	24.67	23.65	24.29	59847
2011-10-21	24.85	25.04	23.88	24.57	397363
2011-10-24	24.63	25.32	24.19	25.20	189096
2011-10-25	25.01	25.36	24.47	24.66	113856
2011-10-26	25.08	25.62	24.53	25.39	70201
2011-10-27	26.26	27.14	26.01	26.90	150512
2011-10-28	26.73	27.07	26.15	26.22	72085
2011-10-31	25.75	26.68	25.63	25.92	52775
2011-11-01	24.92	25.57	24.02	24.28	82902
2011-11-02	24.68	25.66	24.68	25.63	52575
2011-11-03	25.96	26.47	25.28	26.35	62028
2011-11-04	26.10	26.46	25.42	25.98	50122
2011-11-07	25.96	26.28	25.21	26.24	51824
2011-11-08	26.50	27.08	25.81	26.91	76590
2011-11-09	26.14	26.45	25.01	25.05	87779
2011-11-10	25.54	25.54	25.07	25.27	34093
2011-11-11	25.64	25.89	25.48	25.77	49851
2011-11-14	25.66	25.87	25.01	25.29	49067
2011-11-15	25.08	26.16	25.08	26.02	60544
2011-11-16	25.77	26.10	25.16	25.20	32700
2011-11-17	25.27	25.70	24.45	24.52	72632
2011-11-18	24.55	24.88	24.22	24.86	45839
2011-11-21	24.31	24.69	23.89	24.15	39974
2011-11-22	24.08	24.69	23.95	24.19	54568
2011-11-23	23.95	24.10	23.04	23.08	69014
2011-11-25	22.89	23.49	22.57	22.64	26719
2011-11-28	23.13	23.69	23.13	23.58	71444
2011-11-29	23.54	23.54	23.03	23.16	22126
2011-11-30	24.20	26.17	24.00	26.14	174358
2011-12-01	25.91	26.67	25.54	26.14	65465
2011-12-02	26.55	26.91	26.23	26.50	37396
2011-12-05	26.91	27.32	25.42	27.23	77876
2011-12-06	27.17	27.35	26.75	26.95	44637
2011-12-07	26.82	27.29	26.09	27.12	55393
2011-12-08	26.81	26.81	26.06	26.13	59382
2011-12-09	26.32	27.46	26.32	27.34	65824
2011-12-12	26.91	27.24	26.64	27.23	40195
2011-12-13	27.03	27.50	26.11	26.32	39130
2011-12-14	25.99	26.80	25.79	25.84	50864
2011-12-15	26.40	26.67	26.07	26.67	64950
2011-12-16	26.93	27.29	26.47	27.08	244076
2011-12-19	27.29	27.50	26.54	26.64	108288
2011-12-20	27.28	27.70	27.28	27.64	73378
2011-12-21	27.45	27.90	26.98	27.45	53913
2011-12-22	27.66	28.14	27.51	27.60	65880
2011-12-23	27.76	27.92	27.59	27.68	21459
2011-12-27	27.49	27.91	27.25	27.75	28157
2011-12-28	27.77	27.83	26.67	26.81	41990
2011-12-29	26.84	28.41	26.84	27.95	79854
2011-12-30	27.95	28.06	27.24	27.29	43549
2012-01-03	28.04	28.34	27.96	28.04	52630
2012-01-04	27.78	28.24	27.54	27.87	19127
2012-01-05	27.73	28.30	27.38	28.23	41580
2012-01-06	28.29	28.29	27.69	27.93	48454
2012-01-09	28.14	28.44	27.95	28.22	37795
2012-01-10	28.59	28.60	27.92	28.23	49048
2012-01-11	28.04	28.33	27.82	28.21	63415
2012-01-12	28.32	28.66	27.86	28.66	49093
2012-01-13	28.15	28.61	28.03	28.24	57076
2012-01-17	28.43	28.61	28.05	28.15	60900
2012-01-18	28.30	28.65	27.96	28.65	32824
2012-01-19	28.72	29.35	28.40	28.78	62617
2012-01-20	29.30	29.79	28.66	28.73	238156
2012-01-23	28.74	28.85	28.36	28.57	38829
2012-01-24	28.30	28.67	28.08	28.45	78107
2012-01-25	28.48	28.64	28.25	28.38	44806
2012-01-26	28.54	28.70	27.39	27.95	56438
2012-01-27	27.91	28.08	27.68	28.00	47220
2012-01-30	27.75	27.88	27.40	27.59	62834
2012-01-31	27.81	27.92	27.46	27.74	53648
2012-02-01	28.00	28.69	27.70	28.51	120649
2012-02-02	28.47	28.97	28.03	28.85	97454
2012-02-03	29.23	29.54	28.84	29.19	109425
2012-02-06	28.49	29.23	28.49	28.97	38687
2012-02-07	28.91	29.43	28.82	29.06	34937
2012-02-08	29.06	29.50	28.87	29.27	45334
2012-02-09	29.29	29.29	28.60	28.69	72320
2012-02-10	28.32	28.40	27.85	28.02	70351
2012-02-13	28.38	28.38	28.01	28.22	56132
2012-02-14	28.10	28.10	27.50	27.73	44789
2012-02-15	27.90	27.90	27.34	27.46	45895
2012-02-16	27.37	28.25	27.37	28.24	85532
2012-02-17	28.35	28.71	27.84	28.40	30172
2012-02-21	28.50	28.75	28.05	28.35	63102
2012-02-22	28.25	28.44	27.61	27.62	102817
2012-02-23	27.62	28.26	27.45	28.26	35370
2012-02-24	28.23	28.23	27.71	27.91	43772
2012-02-27	27.65	28.05	27.49	27.83	41744
2012-02-28	27.80	28.36	27.65	28.04	35014
2012-02-29	28.02	28.34	27.45	27.49	60995
2012-03-01	27.65	28.32	27.47	27.48	34636
2012-03-02	27.40	27.74	26.48	26.63	79510
2012-03-05	26.49	27.20	26.49	27.14	31754
2012-03-06	26.75	26.95	26.43	26.46	70582
2012-03-07	26.64	26.79	26.45	26.67	30952
2012-03-08	26.91	26.96	26.37	26.65	48594
2012-03-09	26.68	27.52	26.56	27.44	62063
2012-03-12	27.40	27.81	27.20	27.74	51139
2012-03-13	28.09	28.72	27.81	28.70	55840
2012-03-14	28.71	28.76	28.20	28.36	38271
2012-03-15	28.46	28.75	28.13	28.51	54577
2012-03-16	28.56	28.91	28.22	28.60	116984
2012-03-19	28.53	29.47	28.53	29.05	48548
2012-03-20	28.80	29.12	28.60	28.66	32606
2012-03-21	28.75	28.79	28.44	28.52	23378
2012-03-22	28.11	28.13	27.53	27.87	36886
2012-03-23	27.90	28.42	27.60	28.40	44941
2012-03-26	28.82	29.24	28.48	28.94	68873
2012-03-27	28.89	29.00	28.58	28.62	37145
2012-03-28	28.70	29.04	28.59	28.93	31869
2012-03-29	28.63	29.05	28.14	29.01	41893
2012-03-30	29.25	29.25	28.65	28.73	50431
2012-04-02	28.71	29.40	28.59	29.35	65667
2012-04-03	29.26	29.35	28.72	29.00	31822
2012-04-04	28.64	28.70	28.03	28.24	51848
2012-04-05	28.06	28.32	28.00	28.25	30791
2012-04-09	27.59	28.16	27.46	27.84	42539
2012-04-10	27.83	28.06	27.19	27.60	60092
2012-04-11	27.90	28.07	27.38	27.90	69973
2012-04-12	27.80	28.00	27.51	27.92	68135
2012-04-13	28.15	28.77	27.55	27.78	89582
2012-04-16	27.93	28.46	27.57	28.34	67602
2012-04-17	28.68	29.05	28.60	28.66	65706
2012-04-18	28.42	28.48	27.79	27.90	35368
2012-04-19	27.87	28.13	27.47	27.68	40626
2012-04-20	28.14	28.54	27.89	28.38	55500
2012-04-23	27.86	27.86	27.51	27.55	51296
2012-04-24	27.52	28.28	27.52	28.13	48056
2012-04-25	28.39	28.64	28.10	28.28	40579
2012-04-26	28.11	28.36	27.64	28.33	20943
2012-04-27	28.32	28.73	27.94	28.67	34844
2012-04-30	28.56	28.56	27.97	28.07	45334
2012-05-01	28.04	28.82	27.98	28.00	69840
2012-05-02	27.71	28.79	27.71	28.58	89984
2012-05-03	28.47	28.56	28.15	28.34	40997
2012-05-04	28.14	28.21	27.89	28.01	51194
2012-05-07	27.84	28.73	27.84	28.23	30909
2012-05-08	27.96	28.57	27.96	28.48	40421
2012-05-09	28.03	28.31	27.81	28.02	40987
2012-05-10	28.22	28.58	28.11	28.49	27548
2012-05-11	28.30	28.60	28.03	28.18	44394
2012-05-14	27.77	28.06	27.72	27.73	31760
2012-05-15	27.67	28.10	27.67	27.87	24877
2012-05-16	27.93	28.33	27.76	27.77	28545
2012-05-17	27.72	28.97	27.63	27.69	54289
2012-05-18	27.58	28.02	27.55	27.60	55314
2012-05-21	27.71	28.08	27.38	27.82	70663
2012-05-22	27.78	28.05	27.20	27.41	48076
2012-05-23	27.05	27.36	26.88	27.19	45577
2012-05-24	27.30	27.49	26.66	27.49	56429
2012-05-25	27.40	27.50	27.11	27.25	33274
2012-05-29	27.58	27.58	26.85	27.28	19328
2012-05-30	26.95	27.22	26.82	26.91	36432
2012-05-31	27.07	27.27	26.66	27.03	60220
2012-06-01	26.49	26.63	26.05	26.20	48250
2012-06-04	26.24	26.30	25.87	26.10	64771
2012-06-05	25.90	26.25	25.90	26.07	69539
2012-06-06	26.18	26.33	25.85	26.27	120019
2012-06-07	26.57	26.76	26.32	26.49	60101
2012-06-08	26.39	26.87	26.05	26.73	63018
2012-06-11	26.95	26.95	26.17	26.21	49040
2012-06-12	26.36	26.67	26.20	26.67	71624
2012-06-13	26.60	27.23	26.45	26.60	39546
2012-06-14	26.55	27.28	26.55	27.18	42416
2012-06-15	27.08	28.45	26.96	28.11	210852
2012-06-18	27.82	28.29	27.75	27.82	116077
2012-06-19	27.90	28.68	27.82	28.50	62616
2012-06-20	28.38	28.64	28.18	28.29	25826
2012-06-21	28.18	28.40	27.40	27.59	46531
2012-06-22	27.87	28.28	27.72	28.07	100169
2012-06-25	27.62	28.04	27.29	27.70	29091
2012-06-26	27.65	28.09	27.46	27.78	18758
2012-06-27	27.82	28.55	27.80	28.51	24490
2012-06-28	28.15	28.26	27.75	28.20	60247
2012-06-29	28.77	29.38	28.49	29.21	58757
2012-07-02	29.38	29.77	29.12	29.76	52471
2012-07-03	29.67	29.94	28.43	29.92	40667
2012-07-05	29.75	29.94	29.67	29.79	45129
2012-07-06	29.36	29.93	29.30	29.80	38885
2012-07-09	29.64	29.81	29.56	29.64	55569
2012-07-10	29.74	29.91	29.50	29.80	28280
2012-07-11	29.75	29.94	29.55	29.91	35413
2012-07-12	29.70	29.88	29.41	29.67	48158
2012-07-13	29.77	30.64	29.77	30.46	77300
2012-07-16	30.33	30.56	30.10	30.22	21784
2012-07-17	30.28	30.61	29.89	30.21	35673
2012-07-18	30.23	30.60	30.14	30.35	46437
2012-07-19	30.38	30.48	29.75	30.02	45815
2012-07-20	29.95	30.10	29.50	29.53	65679
2012-07-23	29.14	29.32	28.96	29.17	50550
2012-07-24	29.36	29.36	28.75	28.77	49251
2012-07-25	29.07	29.22	28.90	29.05	37758
2012-07-26	29.55	29.77	29.37	29.59	62528
2012-07-27	29.60	30.23	29.22	30.14	47903
2012-07-30	30.05	30.05	29.51	29.88	31391
2012-07-31	29.85	29.98	29.64	29.71	53654
2012-08-01	29.79	29.98	28.90	28.95	72978
2012-08-02	28.86	29.02	28.40	28.49	61416
2012-08-03	28.95	29.66	28.95	29.43	47273
2012-08-06	29.41	29.78	29.32	29.48	45906
2012-08-07	29.53	29.72	29.16	29.24	54125
2012-08-08	29.01	29.86	29.01	29.58	37631
2012-08-09	29.48	29.86	29.48	29.66	23333
2012-08-10	29.68	29.91	29.47	29.53	39987
2012-08-13	29.53	29.53	28.89	29.27	20318
2012-08-14	29.37	29.56	28.93	29.18	38938
2012-08-15	28.97	29.55	28.97	29.52	25886
2012-08-16	29.52	29.61	29.24	29.52	34626
2012-08-17	29.51	29.84	29.28	29.64	128628
2012-08-20	29.52	29.85	29.48	29.75	38704
2012-08-21	29.91	30.22	29.41	29.52	47133
2012-08-22	29.40	29.42	29.03	29.13	15460
2012-08-23	29.19	29.19	28.59	28.64	21176
2012-08-24	28.59	29.03	28.47	28.87	17448
2012-08-27	28.87	29.33	28.72	29.11	17620
2012-08-28	29.08	29.59	29.07	29.51	26939
2012-08-29	29.49	30.02	28.91	29.69	32643
2012-08-30	29.52	29.56	29.13	29.27	20983
2012-08-31	29.50	29.50	29.05	29.16	25786
2012-09-04	29.15	29.72	28.92	29.63	25034
2012-09-05	29.72	29.72	29.25	29.56	34285
2012-09-06	29.81	30.26	29.62	29.99	62129
2012-09-07	30.19	30.31	29.92	30.12	40081
2012-09-10	30.00	30.48	30.00	30.21	42349
2012-09-11	30.22	30.48	30.00	30.29	37219
2012-09-12	30.28	30.35	29.93	30.24	35923
2012-09-13	30.39	30.94	30.16	30.60	81003
2012-09-14	30.71	31.20	30.25	31.10	80732
2012-09-17	30.94	31.00	30.63	30.96	34650
2012-09-18	30.88	31.15	30.84	31.07	39685
2012-09-19	30.95	31.42	30.95	31.27	59247
2012-09-20	31.14	31.43	30.96	31.30	42568
2012-09-21	31.69	31.74	31.19	31.39	133124
2012-09-24	31.25	31.65	30.95	31.33	41806
2012-09-25	31.36	31.56	30.91	30.95	89158
2012-09-26	31.07	31.32	30.65	30.76	33426
2012-09-27	30.69	30.72	30.28	30.45	98767
2012-09-28	30.25	30.46	30.09	30.09	35061
2012-10-01	30.18	30.73	30.05	30.44	39280
2012-10-02	30.51	30.60	30.34	30.53	25807
2012-10-03	30.29	30.61	30.17	30.44	22904
2012-10-04	30.55	30.89	30.33	30.89	27879
2012-10-05	30.92	31.44	30.81	31.10	33231
2012-10-08	30.90	31.16	30.76	30.90	22003
2012-10-09	30.92	30.92	30.32	30.47	21179
2012-10-10	30.61	30.69	30.40	30.53	23058
2012-10-11	30.71	30.71	30.40	30.59	38811
2012-10-12	30.58	30.59	29.78	29.89	35272
2012-10-15	29.95	30.24	29.85	30.08	23361
2012-10-16	30.22	30.22	29.50	29.65	55903
2012-10-17	29.79	30.15	29.71	30.02	29559
2012-10-18	29.97	30.13	29.71	29.75	48570
2012-10-19	29.41	29.63	29.12	29.37	56029
2012-10-22	29.32	29.76	29.12	29.73	34438
2012-10-23	29.53	29.55	29.13	29.51	28672
2012-10-24	29.56	29.56	29.26	29.45	37338
2012-10-25	29.78	29.78	29.27	29.65	28585
2012-10-26	29.54	29.57	29.16	29.36	22010
2012-10-31	29.29	29.51	29.13	29.51	22072
2012-11-01	29.47	29.94	29.31	29.62	62665
2012-11-02	29.77	29.77	29.40	29.47	71353
2012-11-05	29.38	29.62	29.11	29.40	19731
2012-11-06	29.54	29.98	29.54	29.93	16039
2012-11-07	29.65	29.65	28.49	28.56	54973
2012-11-08	28.43	28.87	28.25	28.30	54364
2012-11-09	28.11	28.44	27.61	28.23	30845
2012-11-12	28.43	29.75	28.43	29.55	137078
2012-11-13	29.48	30.00	29.23	29.30	126885
2012-11-14	29.32	29.33	28.08	28.27	52167
2012-11-15	28.19	28.58	28.00	28.21	32115
2012-11-16	28.01	28.22	27.59	28.16	56462
2012-11-19	28.39	28.79	28.05	28.43	54811
2012-11-20	28.29	28.65	27.83	28.33	121752
2012-11-21	28.30	28.30	27.89	28.28	29666
2012-11-23	28.41	28.41	28.09	28.14	48275
2012-11-26	28.10	28.36	28.00	28.30	143158
2012-11-27	28.33	28.70	28.15	28.17	43557
2012-11-28	28.10	28.24	27.72	28.20	37983
2012-11-29	28.49	28.73	28.34	28.60	29337
2012-11-30	28.70	28.81	28.30	28.70	104542
2012-12-03	28.89	28.89	28.29	28.41	59559
2012-12-04	28.38	28.41	27.93	28.07	71969
2012-12-05	28.15	28.15	27.84	27.97	93459
2012-12-06	27.97	28.05	27.94	28.03	38524
2012-12-07	28.10	28.10	27.88	27.96	33170
2012-12-10	28.01	28.07	27.80	28.00	42410
2012-12-11	28.05	28.61	27.81	28.46	62283
2012-12-12	28.43	28.85	28.10	28.38	74281
2012-12-13	28.48	29.35	28.48	28.96	91722
2012-12-14	28.89	28.97	28.48	28.51	59164
2012-12-17	28.61	29.16	28.56	29.04	49966
2012-12-18	29.19	29.77	29.07	29.76	83944
2012-12-19	29.69	29.84	29.03	29.25	80846
2012-12-20	29.07	29.36	28.81	29.33	43015
2012-12-21	29.31	29.42	28.70	29.11	299343
2012-12-24	29.20	29.20	28.76	29.08	36689
2012-12-26	29.18	29.19	28.73	28.85	30246
2012-12-27	28.88	29.20	28.43	29.16	59865
2012-12-28	28.99	29.15	28.53	28.64	29740
2012-12-31	28.85	28.96	28.50	28.95	105283
2013-01-02	29.52	29.88	29.24	29.81	206373
2013-01-03	29.78	29.92	29.40	29.68	46048
2013-01-04	29.90	30.00	29.44	29.97	42779
2013-01-07	29.82	29.90	29.70	29.90	31172
2013-01-08	29.79	29.94	29.65	29.87	24322
2013-01-09	30.09	30.09	29.73	29.83	32412
2013-01-10	29.97	30.10	29.60	29.95	28550
2013-01-11	30.01	30.22	29.18	30.00	85109
2013-01-14	29.85	30.68	29.85	30.57	77217
2013-01-15	30.39	30.64	30.27	30.53	70920
2013-01-16	30.52	30.60	30.35	30.47	37520
2013-01-17	30.53	30.85	30.51	30.77	39293
2013-01-18	30.69	31.17	30.59	30.92	37456
2013-01-22	30.91	31.45	30.73	31.40	63755
2013-01-23	31.38	31.44	31.11	31.41	60092
2013-01-24	31.45	31.59	31.16	31.53	51337
2013-01-25	31.75	31.75	30.73	31.02	122949
2013-01-28	31.16	31.45	30.79	30.96	122738
2013-01-29	30.86	31.40	30.77	31.28	75654
2013-01-30	31.15	31.20	30.41	30.93	46325
2013-01-31	30.84	31.33	30.79	30.99	71768
2013-02-01	31.18	31.52	31.04	31.38	59033
2013-02-04	31.11	31.11	30.30	30.61	42170
2013-02-05	30.85	30.95	30.58	30.78	39260
2013-02-06	30.65	31.17	30.64	31.13	57718
2013-02-07	31.13	31.16	30.77	30.97	25437
2013-02-08	31.06	31.15	30.97	31.02	19778
2013-02-11	31.10	31.27	30.82	31.22	10337
2013-02-12	31.17	31.55	31.17	31.43	14406
2013-02-13	31.53	31.53	31.23	31.49	23619
2013-02-14	31.35	31.66	31.35	31.37	15584
2013-02-15	31.62	31.63	31.23	31.36	46830
2013-02-19	31.47	31.80	31.39	31.78	58712
2013-02-20	31.74	31.95	31.42	31.46	70945
2013-02-21	31.49	31.78	31.05	31.26	31814
2013-02-22	31.47	32.00	31.43	32.00	79649
2013-02-25	32.09	32.14	30.95	31.03	48138
2013-02-26	31.27	31.38	31.12	31.25	23565
2013-02-27	31.24	31.71	31.02	31.35	35531
2013-02-28	31.27	31.72	31.11	31.69	67749
2013-03-01	31.28	31.57	31.01	31.47	52200
2013-03-04	31.31	31.63	31.04	31.44	37734
2013-03-05	31.69	31.80	31.44	31.72	36037
2013-03-06	31.69	31.69	31.25	31.43	27849
2013-03-07	31.35	31.77	30.95	31.76	42873
2013-03-08	32.08	32.11	31.48	32.04	38715
2013-03-11	31.90	32.05	31.68	31.95	33955
2013-03-12	31.79	31.96	31.37	31.61	142260
2013-03-13	31.57	31.95	31.38	31.86	19800
2013-03-14	31.25	32.07	30.91	32.06	51703
2013-03-15	32.13	32.28	31.88	32.07	194715
2013-03-18	31.78	32.39	31.78	32.15	92413
2013-03-19	32.15	32.31	31.98	32.24	41731
2013-03-20	32.50	32.54	32.20	32.51	55651
2013-03-21	32.45	32.65	32.16	32.20	43086
2013-03-22	32.32	32.58	32.17	32.28	69947
2013-03-25	32.49	32.69	32.02	32.59	45385
2013-03-26	32.86	32.86	32.44	32.77	26266
2013-03-27	32.53	32.83	32.08	32.63	52596
2013-03-28	32.70	32.81	32.45	32.59	63998
2013-04-01	32.59	32.59	31.57	31.91	68435
2013-04-02	32.11	32.16	31.52	31.58	44401
2013-04-03	31.60	31.71	30.99	31.02	52710
2013-04-04	30.97	31.13	30.78	31.05	59227
2013-04-05	30.51	31.23	30.51	31.03	40134
2013-04-08	31.19	31.27	30.76	31.24	44192
2013-04-09	31.38	31.38	30.89	31.12	59968
2013-04-10	31.14	31.71	30.95	31.57	28254
2013-04-11	31.50	31.67	31.23	31.34	32233
2013-04-12	31.26	31.58	30.98	31.37	58164
2013-04-15	31.22	31.23	30.52	30.58	111929
2013-04-16	30.97	31.04	30.62	30.95	43486
2013-04-17	30.70	30.97	30.02	30.32	43815
2013-04-18	30.28	30.29	29.95	30.14	38907
2013-04-19	30.11	30.69	30.08	30.55	39578
2013-04-22	30.09	30.34	29.93	30.20	39299
2013-04-23	30.46	30.80	30.17	30.79	31539
2013-04-24	30.67	30.70	30.39	30.44	33882
2013-04-25	30.45	30.50	30.25	30.50	40582
2013-04-26	30.45	30.60	30.21	30.42	57985
2013-04-29	30.50	30.73	30.41	30.58	52083
2013-04-30	30.61	31.08	30.59	31.04	38639
2013-05-01	30.83	31.27	30.00	30.00	116771
2013-05-02	30.21	30.65	30.15	30.36	31943
2013-05-03	30.60	31.29	30.60	30.94	59956
2013-05-06	30.85	31.51	30.83	31.35	14922
2013-05-07	31.53	31.94	31.43	31.92	30158
2013-05-08	31.66	32.10	31.69	31.98	16216
2013-05-09	32.11	32.20	31.76	31.88	39037
2013-05-10	31.98	32.21	31.74	32.06	15201
2013-05-13	31.92	32.32	31.82	32.03	13219
2013-05-14	31.98	32.68	31.98	32.59	66894
2013-05-15	32.57	32.62	32.00	32.55	81723
2013-05-16	32.55	32.88	32.55	32.83	28461
2013-05-17	33.08	33.13	32.83	33.07	55161
2013-05-20	33.01	33.32	32.82	33.30	48632
2013-05-21	33.24	33.34	32.99	33.15	38694
2013-05-22	33.09	33.46	32.57	32.81	66075
2013-05-23	32.62	32.80	32.30	32.79	41950
2013-05-24	32.69	33.19	32.58	33.15	40733
2013-05-28	33.68	33.68	33.04	33.40	68128
2013-05-29	33.13	33.43	32.92	33.21	35546
2013-05-30	33.25	33.60	33.25	33.58	43664
2013-05-31	33.28	33.42	32.89	32.95	40065
2013-06-03	32.97	33.73	32.49	33.70	97504
2013-06-04	33.65	33.72	33.23	33.60	111496
2013-06-05	33.63	33.63	32.56	32.69	37482
2013-06-06	32.74	32.96	32.24	32.76	38748
2013-06-07	33.06	33.26	32.75	33.06	40436
2013-06-10	33.28	33.50	32.85	33.46	35137
2013-06-11	33.01	33.18	32.65	32.76	22125
2013-06-12	32.95	32.98	32.28	32.37	25014
2013-06-13	32.48	32.97	32.27	32.90	35804
2013-06-14	32.80	32.88	32.07	32.21	29976
2013-06-17	32.54	32.85	32.32	32.80	32673
2013-06-18	32.95	33.25	32.58	33.13	30397
2013-06-19	33.04	33.34	32.69	33.25	44370
2013-06-20	32.71	33.45	32.71	33.31	72967
2013-06-21	33.43	33.72	33.24	33.54	145447
2013-06-24	33.20	33.69	33.11	33.60	79901
2013-06-25	33.75	34.08	33.36	33.96	87824
2013-06-26	34.36	34.39	33.79	34.00	54238
2013-06-27	34.08	34.45	33.89	34.35	48852
2013-06-28	34.35	34.56	34.03	34.50	147211
2013-07-01	34.53	35.08	34.34	34.72	113919
2013-07-02	34.66	35.10	34.50	34.75	65759
2013-07-03	34.68	34.90	34.49	34.89	39139
2013-07-05	35.00	35.88	34.90	35.88	52026
2013-07-08	36.00	36.14	35.66	35.81	49453
2013-07-09	36.11	36.17	35.53	36.12	63760
2013-07-10	35.90	36.22	35.73	36.13	50904
2013-07-11	36.67	36.67	35.61	36.02	94051
2013-07-12	36.07	36.47	35.70	36.13	67099
2013-07-15	35.96	36.57	35.96	36.57	45737
2013-07-16	36.71	36.71	36.06	36.51	43408
2013-07-17	36.72	37.07	36.44	36.78	47190
2013-07-18	36.74	37.43	36.74	37.38	48398
2013-07-19	37.37	37.74	37.31	37.50	52921
2013-07-22	37.42	38.01	37.32	37.75	35296
2013-07-23	37.82	37.89	37.35	37.86	30236
2013-07-24	37.65	38.04	37.44	37.55	55224
2013-07-25	37.36	37.71	36.86	37.43	68361
2013-07-26	37.09	37.88	36.91	37.21	27300
2013-07-29	37.12	37.13	36.59	37.04	64141
2013-07-30	37.11	37.52	37.11	37.32	125201
2013-07-31	37.49	38.01	37.10	37.24	43971
2013-08-01	37.47	37.91	36.78	37.72	58856
2013-08-02	37.46	37.87	37.39	37.73	48355
2013-08-05	37.71	38.04	37.55	38.04	48001
2013-08-06	37.61	37.92	37.05	37.18	83162
2013-08-07	37.05	37.27	36.66	36.95	47109
2013-08-08	37.27	37.33	36.67	37.03	75448
2013-08-09	37.00	37.43	36.85	37.16	97509
2013-08-12	37.00	37.19	36.97	37.02	62234
2013-08-13	37.01	37.23	36.85	37.12	52385
2013-08-14	37.17	37.23	36.86	37.00	89536
2013-08-15	36.76	37.04	36.41	36.58	80601
2013-08-16	36.42	37.38	36.42	36.75	60351
2013-08-19	36.75	37.05	36.21	36.43	65653
2013-08-20	36.39	37.05	36.39	37.01	42008
2013-08-21	36.94	37.13	36.36	36.69	117559
2013-08-22	36.82	37.46	35.80	37.02	38412
2013-08-23	37.00	37.09	36.63	36.98	60974
2013-08-26	36.95	37.22	36.58	36.65	52885
2013-08-27	36.24	36.30	35.43	35.57	88916
2013-08-28	35.65	36.05	35.49	35.84	65396
2013-08-29	35.83	36.29	35.53	36.02	36700
2013-08-30	35.91	36.03	35.35	35.51	70870
2013-09-03	35.82	36.44	35.20	35.55	51789
2013-09-04	35.64	35.93	35.40	35.55	39802
2013-09-05	35.56	35.89	35.52	35.73	38572
2013-09-06	35.82	36.03	35.06	35.75	42355
2013-09-09	35.86	36.05	35.62	36.01	46067
2013-09-10	36.25	36.26	35.71	36.19	33119
2013-09-11	36.00	36.15	35.85	36.02	61690
2013-09-12	36.22	36.14	35.59	35.75	32333
2013-09-13	35.94	35.94	35.60	35.79	49205
2013-09-16	36.13	36.13	35.64	36.02	70338
2013-09-17	35.94	36.28	35.75	36.27	55446
2013-09-18	36.27	36.65	35.98	36.16	59953
2013-09-19	36.15	36.15	35.50	35.71	63002
2013-09-20	35.65	36.05	35.01	35.95	347517
2013-09-23	35.86	35.86	35.00	35.63	120905
2013-09-24	35.70	36.16	35.20	35.95	85328
2013-09-25	36.00	36.24	35.63	36.01	56188
2013-09-26	35.80	35.85	35.52	35.75	42853
2013-09-27	35.52	36.01	35.52	35.71	33277
2013-09-30	35.32	35.80	35.20	35.70	84474
2013-10-01	35.65	36.49	35.49	36.05	130121
2013-10-02	35.90	36.03	35.61	35.69	96061
2013-10-03	35.60	35.87	35.17	35.55	125117
2013-10-04	35.47	35.82	35.47	35.79	35739
2013-10-07	35.51	35.53	35.18	35.25	34561
2013-10-08	35.34	35.40	34.93	35.12	118801
2013-10-09	35.14	35.39	34.85	35.08	73874
2013-10-10	35.38	35.95	34.73	35.90	42302
2013-10-11	35.74	36.74	35.72	36.70	65985
2013-10-14	36.47	36.72	36.42	36.58	158018
2013-10-15	36.55	36.58	36.25	36.35	41675
2013-10-16	36.35	37.00	36.35	36.65	61360
2013-10-17	36.43	36.82	36.38	36.82	137583
2013-10-18	39.73	39.73	35.89	37.06	369185
2013-10-21	37.00	37.45	36.86	37.00	206384
2013-10-22	37.00	37.22	36.81	37.01	80780
2013-10-23	36.86	37.12	36.82	36.94	62778
2013-10-24	37.00	37.09	36.90	36.95	81282
2013-10-25	37.00	37.06	36.86	36.95	44125
2013-10-28	37.00	37.09	36.93	36.99	95264
2013-10-29	37.12	37.32	36.50	36.78	66441
2013-10-30	36.90	37.02	36.48	36.63	69199
2013-10-31	36.57	36.58	35.87	35.88	47785
2013-11-01	35.80	35.85	34.99	35.18	110335
2013-11-04	35.21	35.42	34.98	35.28	55448
2013-11-05	35.04	35.65	35.01	35.24	27348
2013-11-06	35.49	35.49	35.05	35.19	32670
2013-11-07	35.24	35.25	34.89	34.94	91069
2013-11-08	34.91	36.05	34.91	36.05	62404
2013-11-11	35.98	35.98	35.57	35.64	54652
2013-11-12	35.63	35.80	35.28	35.53	45495
2013-11-13	35.35	35.78	35.35	35.77	34567
2013-11-14	35.67	35.87	35.57	35.77	38737
2013-11-15	35.70	35.90	35.22	35.60	121279
2013-11-18	35.53	36.28	35.49	35.93	121031
2013-11-19	35.90	36.17	35.78	35.90	56568
2013-11-20	35.90	36.16	35.74	35.94	109562
2013-11-21	35.97	36.73	35.75	36.68	74835
2013-11-22	36.61	37.13	36.47	37.00	32578
2013-11-25	37.01	37.75	37.01	37.28	65863
2013-11-26	37.23	37.81	37.13	37.61	72892
2013-11-27	37.67	37.98	37.35	37.97	54905
2013-11-29	38.22	38.36	37.63	38.17	64136
2013-12-02	38.15	38.15	37.04	37.10	32702
2013-12-03	36.95	37.78	36.75	37.07	124132
2013-12-04	36.97	36.97	36.15	36.46	68012
2013-12-05	36.40	36.60	36.10	36.48	76029
2013-12-06	36.89	37.43	36.71	37.16	65526
2013-12-09	37.31	37.31	36.45	36.90	137476
2013-12-10	36.74	36.74	36.06	36.21	97247
2013-12-11	36.19	36.25	35.65	36.01	67144
2013-12-12	35.96	36.52	35.96	36.13	58979
2013-12-13	36.14	36.36	35.98	36.24	50221
2013-12-16	36.36	37.14	36.30	37.10	73555
2013-12-17	36.81	37.23	36.81	37.07	100191
2013-12-18	37.19	38.00	37.09	37.98	92366
2013-12-19	37.87	38.11	37.57	37.84	77351
2013-12-20	38.00	38.71	37.94	38.65	465518
2013-12-23	38.72	39.45	38.69	39.36	97902
2013-12-24	39.43	39.61	39.17	39.40	28900
2013-12-26	39.35	39.41	38.77	39.22	61597
2013-12-27	39.08	39.42	38.94	39.27	62821
2013-12-30	39.17	39.41	38.86	39.14	31961
2013-12-31	39.23	39.53	39.08	39.12	59508
2014-01-02	38.96	39.14	38.20	38.42	117374
2014-01-03	38.44	38.63	38.30	38.44	89758
2014-01-06	38.57	38.57	37.91	37.97	62498
2014-01-07	38.20	38.43	37.76	38.21	70168
2014-01-08	38.27	38.34	37.70	38.08	92299
2014-01-09	38.13	38.43	37.88	38.20	46875
2014-01-10	38.28	38.28	37.72	38.21	72037
2014-01-13	38.02	38.02	36.90	37.46	108553
2014-01-14	37.69	37.74	37.21	37.63	39105
2014-01-15	37.66	38.02	37.54	37.90	75324
2014-01-16	37.89	38.04	37.61	37.99	76285
2014-01-17	37.86	38.61	37.86	38.04	43698
2014-01-21	38.36	38.94	38.32	38.61	58802
2014-01-22	38.70	38.79	38.37	38.70	50959
2014-01-23	38.59	38.61	37.81	38.31	143622
2014-01-24	38.02	38.02	37.30	37.76	80060
2014-01-27	37.81	37.88	36.69	36.77	62012
2014-01-28	36.89	36.96	36.49	36.77	70347
2014-01-29	36.40	37.80	35.87	36.02	79270
2014-01-30	36.33	36.93	35.46	36.75	96958
2014-01-31	36.23	36.71	36.04	36.16	102755
2014-02-03	36.13	36.24	34.92	34.97	111799
2014-02-04	35.06	35.81	34.94	35.42	96675
2014-02-05	35.22	35.65	34.66	34.94	101790
2014-02-06	35.00	35.15	34.71	35.02	50118
2014-02-07	35.08	35.27	34.64	34.93	66513
2014-02-10	34.83	35.17	34.43	35.15	93749
2014-02-11	35.25	35.86	35.21	35.79	82812
2014-02-12	35.78	36.37	35.40	35.69	72153
2014-02-13	35.37	35.99	35.24	35.88	50616
2014-02-14	35.90	36.18	35.54	35.92	57947
2014-02-18	36.05	36.54	35.83	36.15	63155
2014-02-19	35.93	35.94	34.52	34.66	83368
2014-02-20	34.62	35.08	34.27	34.85	48103
2014-02-21	35.02	35.25	34.70	35.08	100011
2014-02-24	34.98	36.14	34.98	36.01	57793
2014-02-25	35.90	36.02	35.77	35.90	45046
2014-02-26	35.82	36.41	35.82	36.23	34206
2014-02-27	36.09	36.35	35.96	36.35	36076
2014-02-28	36.45	37.30	36.27	36.79	98112
2014-03-03	36.54	36.57	36.15	36.45	32646
2014-03-04	36.94	38.20	36.94	37.74	123743
2014-03-05	37.60	37.77	37.44	37.60	45818
2014-03-06	37.58	38.09	37.53	37.89	34385
2014-03-07	38.19	38.48	38.00	38.20	46712
2014-03-10	38.05	38.44	38.05	38.44	44588
2014-03-11	38.46	38.46	37.93	38.19	86364
2014-03-12	38.01	38.31	37.73	38.30	69197
2014-03-13	38.49	38.49	37.86	38.11	77726
2014-03-14	38.50	38.92	38.25	38.40	175366
2014-03-17	38.65	39.36	38.57	39.11	99354
2014-03-18	39.18	39.64	38.97	39.56	80657
2014-03-19	39.49	39.92	39.08	39.59	66331
2014-03-20	39.15	40.59	39.05	40.45	74856
2014-03-21	40.82	41.17	40.04	40.29	248992
2014-03-24	40.34	40.67	39.93	40.12	55686
2014-03-25	40.27	40.51	40.06	40.33	34733
2014-03-26	40.48	40.48	39.61	39.64	106775
2014-03-27	39.43	39.69	38.65	38.73	62020
2014-03-28	38.70	39.56	38.35	38.64	61209
2014-03-31	38.74	39.47	38.52	39.37	94874
2014-04-01	39.34	40.49	38.89	40.40	151122
2014-04-02	40.46	40.46	39.88	40.27	47350
2014-04-03	40.39	40.54	40.12	40.40	57862
2014-04-04	40.48	40.67	39.27	39.38	78603
2014-04-07	39.31	39.59	38.46	39.51	88068
2014-04-08	39.61	40.13	39.35	39.61	69974
2014-04-09	39.67	39.84	39.01	39.26	50643
2014-04-10	39.22	39.54	37.81	38.08	70480
2014-04-11	37.86	38.30	37.63	37.77	63034
2014-04-14	38.24	38.33	37.41	37.81	50503
2014-04-15	37.86	38.39	37.19	38.14	50276
2014-04-16	38.49	39.84	37.89	37.97	43926
2014-04-17	38.06	38.92	37.85	38.79	70492
2014-04-21	38.32	38.32	37.35	38.16	129886
2014-04-22	38.30	38.99	38.01	38.74	49051
2014-04-23	38.55	38.92	38.55	38.64	69240
2014-04-24	38.76	38.88	38.01	38.14	80321
2014-04-25	38.07	38.25	37.64	37.73	68808
2014-04-28	37.98	38.21	35.35	37.44	35863
2014-04-29	37.76	37.88	36.87	36.96	41616
2014-04-30	36.78	37.32	36.26	37.13	91286
2014-05-01	36.95	38.17	36.29	36.94	90491
2014-05-02	36.96	37.72	36.80	37.03	60030
2014-05-05	36.63	37.27	36.30	36.70	35025
2014-05-06	36.44	36.80	36.00	36.19	90542
2014-05-07	36.19	36.61	35.81	36.36	148886
2014-05-08	36.49	37.54	35.81	36.24	83864
2014-05-09	35.98	36.85	32.97	36.77	89290
2014-05-12	37.07	37.49	36.21	37.38	89793
2014-05-13	37.25	37.79	36.64	36.64	89743
2014-05-14	36.50	36.71	35.27	35.44	94622
2014-05-15	35.12	35.49	34.61	35.30	111571
2014-05-16	35.45	35.45	34.72	35.17	76146
2014-05-19	34.94	35.58	34.74	35.53	55775
2014-05-20	35.53	35.53	34.63	34.96	113048
2014-05-21	35.03	35.51	34.56	35.07	48156
2014-05-22	35.25	35.35	34.97	35.08	54739
2014-05-23	35.16	35.48	34.71	35.33	79045
2014-05-27	35.51	36.00	35.30	35.63	78960
2014-05-28	35.50	35.70	35.13	35.45	59602
2014-05-29	35.60	35.84	35.50	35.72	61967
2014-05-30	35.88	36.36	35.88	36.20	124445
2014-06-02	36.32	37.08	36.10	36.69	92248
2014-06-03	36.45	37.08	36.45	36.70	105782
2014-06-04	36.40	36.73	36.40	36.56	62515
2014-06-05	36.55	37.80	36.49	37.66	70641
2014-06-06	37.98	38.41	37.70	37.96	70637
2014-06-09	38.02	38.69	37.68	38.58	47330
2014-06-10	38.32	38.49	37.98	38.28	36499
2014-06-11	38.04	38.26	37.56	37.65	57110
2014-06-12	37.49	37.84	37.15	37.45	32304
2014-06-13	37.66	37.88	37.22	37.31	40124
2014-06-16	37.19	37.21	36.77	37.07	30048
2014-06-17	36.96	37.88	36.96	37.74	49874
2014-06-18	37.64	38.33	37.57	38.16	57463
2014-06-19	38.20	38.29	37.45	38.11	38233
2014-06-20	38.41	38.41	37.80	38.12	169016
2014-06-23	38.23	38.23	37.74	38.07	40022
2014-06-24	37.97	38.87	37.88	38.10	96972
2014-06-25	37.80	38.45	37.56	38.37	54103
2014-06-26	38.21	38.25	37.81	38.14	29751
2014-06-27	37.80	38.66	37.80	38.55	174970
2014-06-30	38.35	38.50	38.08	38.38	62022
2014-07-01	38.57	39.85	38.57	39.26	80845
2014-07-02	39.34	39.34	38.56	38.67	59883
2014-07-03	38.88	39.55	38.88	39.42	25885
2014-07-07	39.19	39.19	38.70	38.85	52987
2014-07-08	38.82	38.85	38.29	38.39	48576
2014-07-09	38.58	38.75	38.27	38.37	64355
2014-07-10	37.87	38.25	37.60	37.86	38793
2014-07-11	37.71	38.04	37.48	37.71	34155
2014-07-14	38.21	38.29	36.47	38.02	53874
2014-07-15	38.17	38.24	37.51	37.90	52713
2014-07-16	38.15	38.15	37.22	37.35	42071
2014-07-17	37.22	37.25	36.31	36.46	65901
2014-07-18	35.39	37.05	35.39	36.64	87147
2014-07-21	36.53	36.75	36.10	36.59	85966
2014-07-22	36.81	37.42	36.70	36.71	62570
2014-07-23	36.72	37.01	36.61	36.92	56092
2014-07-24	37.01	37.38	36.85	37.09	42921
2014-07-25	37.00	37.09	36.76	37.00	52376
2014-07-28	37.00	37.00	36.51	36.88	67225
2014-07-29	37.00	37.39	36.80	37.04	35480
2014-07-30	37.28	37.50	36.96	37.33	31863
2014-07-31	36.81	37.19	36.21	36.51	53171
2014-08-01	36.69	37.42	35.86	36.07	56242
2014-08-04	36.32	36.32	35.56	36.17	46806
2014-08-05	35.87	36.58	35.87	36.31	31059
2014-08-06	36.12	36.12	35.01	35.56	456832
2014-08-07	36.27	36.27	35.00	35.06	131250
2014-08-08	35.09	35.56	35.09	35.30	126329
2014-08-11	35.51	35.89	35.10	35.62	105365
2014-08-12	35.41	35.71	35.34	35.52	58602
2014-08-13	35.75	35.89	35.61	35.83	44483
2014-08-14	35.79	36.18	35.67	35.81	56221
2014-08-15	36.20	36.20	35.57	35.88	106977
2014-08-18	36.33	36.64	36.02	36.42	51795
2014-08-19	36.41	36.74	36.34	36.45	30050
2014-08-20	36.23	36.31	36.00	36.14	29578
2014-08-21	36.10	36.81	36.00	36.63	52914
2014-08-22	36.69	36.90	36.36	36.73	56946
2014-08-25	36.99	37.00	36.58	36.87	49377
2014-08-26	36.94	37.15	36.67	37.08	201718
2014-08-27	37.19	37.19	36.80	37.05	47776
2014-08-28	36.92	36.92	36.53	36.61	32609
2014-08-29	36.60	36.85	36.38	36.81	45309
2014-09-02	36.91	37.30	36.76	37.18	64764
2014-09-03	37.35	37.35	36.81	36.92	85214
2014-09-04	37.22	37.42	36.93	37.01	72454
2014-09-05	36.82	37.14	36.70	37.08	46391
2014-09-08	37.09	37.32	36.90	37.28	49217
2014-09-09	37.17	37.17	36.74	36.86	45150
2014-09-10	36.83	37.39	36.83	37.31	46260
2014-09-11	37.05	37.77	37.05	37.68	49349
2014-09-12	37.80	38.08	37.39	37.67	69764
2014-09-15	37.63	37.63	37.18	37.21	36599
2014-09-16	37.21	37.36	36.88	36.97	49042
2014-09-17	36.94	37.27	36.59	36.95	60113
2014-09-18	37.10	37.83	36.85	37.51	57148
2014-09-19	37.57	37.96	36.90	36.91	215648
2014-09-22	36.77	37.10	36.51	36.55	47416
2014-09-23	36.42	36.71	36.11	36.12	65192
2014-09-24	36.12	36.42	36.00	36.32	55801
2014-09-25	36.15	36.16	35.90	36.01	137478
2014-09-26	36.01	36.74	36.00	36.17	58576
2014-09-29	36.00	36.23	35.80	35.98	70992
2014-09-30	36.00	36.11	35.70	35.72	125524
2014-10-01	35.85	36.11	35.24	35.61	107636
2014-10-02	35.65	36.19	35.32	36.01	66533
2014-10-03	36.43	36.54	35.85	36.11	43518
2014-10-06	36.15	36.20	35.93	35.95	49033
2014-10-07	35.99	36.02	35.34	35.49	93818
2014-10-08	35.50	36.44	35.34	36.36	57667
2014-10-09	36.30	36.30	35.51	35.65	107569
2014-10-10	35.55	36.35	35.55	35.79	69005
2014-10-13	35.72	36.78	35.71	36.41	74624
2014-10-14	36.61	37.10	36.34	36.91	92177
2014-10-15	36.33	36.63	35.37	36.40	177866
2014-10-16	36.11	37.34	36.02	37.13	150915
2014-10-17	39.42	39.44	36.92	37.57	148906
2014-10-20	37.60	37.73	36.99	37.71	117678
2014-10-21	37.90	38.50	37.62	38.34	87575
2014-10-22	38.40	38.40	37.66	37.78	78860
2014-10-23	38.16	38.63	37.73	38.10	64752
2014-10-24	36.04	38.28	36.04	38.10	35493
2014-10-27	37.78	38.90	37.62	38.16	50268
2014-10-28	38.22	39.23	38.22	39.18	111161
2014-10-29	39.07	39.83	38.76	39.65	48717
2014-10-30	39.41	40.00	39.02	39.87	60355
2014-10-31	40.19	40.96	39.86	40.80	101341
2014-11-03	40.80	41.20	39.55	40.12	147708
2014-11-04	39.88	40.29	39.55	40.12	66496
2014-11-05	40.47	40.77	39.77	40.28	48308
2014-11-06	40.29	40.70	39.97	40.64	51856
2014-11-07	40.31	40.94	40.10	40.56	62915
2014-11-10	40.47	41.03	40.45	40.89	55180
2014-11-11	40.93	40.95	40.59	40.70	57491
2014-11-12	40.44	41.29	40.44	41.22	52961
2014-11-13	41.01	41.24	40.76	41.02	16892
2014-11-14	40.65	40.97	40.36	40.61	58162
2014-11-17	40.46	40.57	40.01	40.01	37888
2014-11-18	40.20	40.28	39.71	39.87	33771
2014-11-19	39.76	39.76	38.99	39.29	56593
2014-11-20	39.04	39.70	38.52	39.57	67976
2014-11-21	40.10	40.10	39.21	39.39	72272
2014-11-24	39.36	39.96	39.31	39.84	84325
2014-11-25	39.98	40.23	39.64	40.15	29648
2014-11-26	40.17	40.49	40.20	40.43	43336
2014-11-28	40.46	40.91	39.59	39.63	36328
2014-12-01	39.53	39.61	38.73	38.96	57042
2014-12-02	39.06	40.07	39.16	39.76	45101
2014-12-03	39.82	40.36	39.62	40.25	57824
2014-12-04	40.25	40.50	39.86	40.26	48161
2014-12-05	40.22	41.25	40.22	40.95	48644
2014-12-08	40.92	41.60	40.56	40.91	82342
2014-12-09	40.37	41.99	40.20	41.97	96609
2014-12-10	41.47	41.64	40.63	40.68	123393
2014-12-11	40.94	41.19	40.59	40.74	52659
2014-12-12	40.17	41.03	39.99	40.47	55828
2014-12-15	40.54	40.98	39.90	40.08	140574
2014-12-16	39.93	40.86	39.67	40.38	127256
2014-12-17	40.41	41.58	39.77	41.45	118061
2014-12-18	41.94	42.20	41.44	41.87	92275
2014-12-19	41.75	42.28	41.11	41.84	416337
2014-12-22	41.78	42.05	41.45	41.95	57024
2014-12-23	42.00	42.51	42.00	42.41	53885
2014-12-24	42.15	42.35	41.63	42.07	27358
2014-12-26	42.32	42.56	42.07	42.34	34269
2014-12-29	42.40	43.27	42.40	43.23	84536
2014-12-30	43.12	43.78	43.06	43.35	65557
2014-12-31	43.48	43.57	42.65	42.81	62882
2015-01-02	42.77	42.77	41.56	42.05	77087
2015-01-05	41.87	41.87	41.15	41.35	49873
2015-01-06	41.44	41.44	40.12	40.33	94173
2015-01-07	40.53	40.83	40.15	40.58	50591
2015-01-08	41.00	41.57	40.75	41.24	64116
2015-01-09	41.35	41.35	39.98	40.02	48556
2015-01-12	39.96	40.44	39.54	39.77	59118
2015-01-13	40.12	41.07	39.44	39.97	94175
2015-01-14	39.45	39.82	38.63	39.26	69870
2015-01-15	39.19	39.37	38.65	39.13	82968
2015-01-16	38.97	40.04	38.97	39.93	68286
2015-01-20	39.95	39.95	39.21	39.42	42780
2015-01-21	39.28	39.55	38.63	38.87	66213
2015-01-22	39.27	40.22	38.89	40.10	151474
2015-01-23	40.30	40.55	39.41	40.30	96448
2015-01-26	40.15	40.15	39.11	39.62	119800
2015-01-27	38.63	39.44	38.63	39.00	115647
2015-01-28	39.00	39.05	38.05	38.11	132774
2015-01-29	38.11	38.46	37.89	38.39	149047
2015-01-30	38.08	38.38	37.78	37.83	132445
2015-02-02	37.87	39.35	37.86	39.20	74985
2015-02-03	39.27	39.98	39.27	39.80	67379
2015-02-04	39.50	39.98	39.10	39.33	86772
2015-02-05	39.53	40.16	39.40	40.12	57905
2015-02-06	40.15	41.12	40.12	40.54	73057
2015-02-09	40.30	40.30	39.53	39.62	67084
2015-02-10	39.83	39.83	38.96	39.69	63712
2015-02-11	39.51	39.67	39.17	39.55	48643
2015-02-12	39.85	40.25	39.80	40.22	61581
2015-02-13	40.14	40.39	39.85	40.25	104368
2015-02-17	40.37	40.86	40.25	40.79	77715
2015-02-18	40.60	41.37	40.60	41.26	200888
2015-02-19	41.26	41.99	41.25	41.78	127311
2015-02-20	41.72	42.11	41.25	41.81	390837
2015-02-23	41.85	42.04	41.35	41.88	221000
2015-02-24	41.80	41.88	41.51	41.77	154461
2015-02-25	41.62	41.66	41.14	41.30	72128
2015-02-26	41.30	41.71	41.12	41.57	86598
2015-02-27	41.45	41.86	41.09	41.82	210697
2015-03-02	41.82	42.12	41.46	41.72	73670
2015-03-03	41.48	41.71	41.18	41.22	56279
2015-03-04	41.04	41.05	40.64	40.80	54334
2015-03-05	40.77	41.02	40.29	40.86	51602
2015-03-06	40.48	41.61	40.48	41.03	63787
2015-03-09	40.98	41.94	40.98	41.81	77559
2015-03-10	41.46	41.64	41.09	41.15	61456
2015-03-11	41.33	41.68	41.01	41.59	115263
2015-03-12	41.99	43.23	41.80	43.12	144112
2015-03-13	43.00	43.18	42.02	43.07	96855
2015-03-16	43.25	43.77	43.00	43.42	110838
2015-03-17	43.17	43.94	42.98	43.83	117498
2015-03-18	43.56	44.14	43.56	43.78	199190
2015-03-19	43.55	43.88	43.23	43.83	95365
2015-03-20	44.15	44.95	43.79	44.79	265493
2015-03-23	44.79	45.00	44.31	44.76	79324
2015-03-24	44.69	45.48	44.27	44.28	142426
2015-03-25	44.33	44.55	43.29	43.31	79181
2015-03-26	43.05	43.52	42.56	43.37	82970
2015-03-27	43.37	43.49	42.92	43.20	97293
2015-03-30	43.20	44.61	43.10	44.28	131707
2015-03-31	44.08	44.38	43.70	43.87	101802
2015-04-01	43.69	44.24	43.33	44.02	69692
2015-04-02	44.10	44.53	44.09	44.31	58952
2015-04-06	43.75	44.19	43.08	43.90	93337
2015-04-07	43.72	44.01	43.38	43.89	89953
2015-04-08	43.77	44.50	43.62	44.37	94918
2015-04-09	44.38	44.52	43.54	43.86	100497
2015-04-10	44.15	44.15	43.52	43.90	45131
2015-04-13	43.83	44.50	43.83	44.17	37609
2015-04-14	44.24	44.24	43.46	43.96	56542
2015-04-15	44.19	44.66	43.92	44.45	90822
2015-04-16	44.29	44.53	44.03	44.36	74867
2015-04-17	42.83	43.93	41.93	42.08	212584
2015-04-20	42.14	42.38	41.48	41.58	102008
2015-04-21	41.45	42.12	41.42	41.83	95430
2015-04-22	41.72	42.13	41.37	41.97	57518
2015-04-23	41.70	42.19	41.70	41.95	57818
2015-04-24	41.84	42.43	41.49	41.78	51850
2015-04-27	41.69	42.23	40.98	41.44	61931
2015-04-28	41.57	42.28	41.57	42.11	76501
2015-04-29	41.85	42.59	41.61	41.83	59965
2015-04-30	41.57	42.03	41.17	41.72	171839
2015-05-01	41.76	41.79	41.02	41.03	73787
2015-05-04	40.80	41.70	40.80	41.54	65565
2015-05-05	41.50	41.84	41.28	41.61	111990
2015-05-06	41.74	42.19	41.57	42.10	270348
2015-05-07	42.02	42.24	41.79	42.05	33908
2015-05-08	42.25	42.25	41.77	41.82	43417
2015-05-11	41.91	42.64	41.86	42.25	60385
2015-05-12	42.11	42.41	41.45	42.32	36288
2015-05-13	42.32	42.70	42.16	42.67	47414
2015-05-14	42.75	43.26	42.72	43.17	85992
2015-05-15	42.95	43.26	42.46	42.53	88236
2015-05-18	42.34	43.70	42.17	43.68	69213
2015-05-19	43.48	44.89	43.48	44.83	136819
2015-05-20	44.85	45.18	44.54	45.09	130831
2015-05-21	45.17	45.24	44.89	45.13	126534
2015-05-22	45.23	45.31	45.00	45.14	83084
2015-05-26	44.93	44.93	44.06	44.73	85242
2015-05-27	44.80	45.41	44.63	45.27	74828
2015-05-28	45.22	45.66	44.86	45.45	116600
2015-05-29	45.31	45.53	44.50	45.11	71168
2015-06-01	45.52	45.52	44.43	44.98	55900
2015-06-02	44.72	45.50	44.66	45.28	52577
2015-06-03	45.25	46.09	45.22	45.86	108983
2015-06-04	45.51	45.78	45.02	45.26	41582
2015-06-05	45.25	46.09	45.11	46.00	70085
2015-06-08	45.81	46.47	45.81	46.24	52210
2015-06-09	46.09	47.00	45.80	46.75	45259
2015-06-10	46.23	47.68	45.87	47.30	97885
2015-06-11	47.33	47.62	46.67	47.24	62013
2015-06-12	46.99	47.38	46.70	47.20	40875
2015-06-15	46.98	47.60	46.55	47.01	91348
2015-06-16	46.80	47.99	46.80	47.99	59137
2015-06-17	48.12	48.30	46.90	47.03	72564
2015-06-18	47.21	47.70	46.97	47.41	106397
2015-06-19	47.50	48.41	47.29	48.05	239020
2015-06-22	48.26	49.00	47.94	48.71	94529
2015-06-23	48.54	49.28	48.54	48.94	56517
2015-06-24	47.96	48.50	47.51	47.97	155195
2015-06-25	48.12	48.28	47.56	48.00	121145
2015-06-26	48.09	48.47	47.77	48.02	183971
2015-06-29	47.74	47.98	46.52	46.77	71043
2015-06-30	47.39	47.58	46.67	46.89	80196
2015-07-01	47.42	47.72	47.20	47.69	91104
2015-07-02	47.64	48.06	46.48	46.74	42613
2015-07-06	46.47	46.86	46.15	46.60	87670
2015-07-07	46.52	46.52	45.69	46.21	87515
2015-07-08	45.97	46.59	45.69	46.20	183097
2015-07-09	46.74	47.18	46.32	46.74	144517
2015-07-10	47.49	47.68	46.99	47.44	94730
2015-07-13	47.76	47.97	47.60	47.94	111427
2015-07-14	47.88	48.12	47.52	47.99	48449
2015-07-15	48.14	48.62	48.00	48.50	47773
2015-07-16	48.88	49.30	48.46	48.56	52848
2015-07-17	48.83	49.45	48.49	49.42	141540
2015-07-20	49.42	50.39	49.42	49.90	163842
2015-07-21	50.04	50.61	49.13	49.44	78382
2015-07-22	49.33	50.23	49.33	49.49	110380
2015-07-23	49.69	50.11	48.49	48.58	69121
2015-07-24	48.56	49.40	48.12	48.12	65686
2015-07-27	47.96	48.03	47.61	47.95	74977
2015-07-28	48.22	48.40	47.64	47.91	104069
2015-07-29	47.95	48.39	47.81	47.98	99936
2015-07-30	47.72	48.31	47.72	47.99	179641
2015-07-31	48.06	48.48	47.71	48.36	65453
2015-08-03	48.33	48.83	47.97	48.69	50449
2015-08-04	48.59	49.36	48.55	48.73	87027
2015-08-05	48.96	49.61	48.70	48.95	106960
2015-08-06	48.91	49.15	48.17	48.47	53879
2015-08-07	48.21	48.77	47.57	48.12	56483
2015-08-10	48.27	48.98	48.27	48.98	95427
2015-08-11	48.37	48.79	47.79	48.21	49768
2015-08-12	48.02	48.02	46.77	47.37	47096
2015-08-13	47.31	47.97	47.11	47.60	104573
2015-08-14	47.34	48.32	47.34	48.15	79160
2015-08-17	48.15	49.38	47.86	48.90	136869
2015-08-18	48.80	49.11	48.19	48.25	67971
2015-08-19	48.16	48.51	47.38	47.97	103668
2015-08-20	47.46	47.66	46.88	46.91	94161
2015-08-21	46.14	46.95	45.98	46.44	126683
2015-08-24	44.75	45.73	43.90	43.91	184052
2015-08-25	45.64	45.64	42.91	43.05	161548
2015-08-26	44.03	44.35	43.40	44.07	160564
2015-08-27	44.44	44.90	43.89	44.34	94845
2015-08-28	44.10	44.78	42.58	44.50	328288
2015-08-31	44.41	45.32	44.14	45.29	115132
2015-09-01	44.49	44.80	43.33	43.51	90470
2015-09-02	44.01	44.31	43.64	44.00	103186
2015-09-03	43.94	44.41	43.87	44.06	98824
2015-09-04	43.48	44.13	43.45	43.89	52835
2015-09-08	44.44	45.13	44.24	44.95	53436
2015-09-09	45.39	45.53	44.71	44.86	64364
2015-09-10	44.67	45.63	44.58	45.26	30940
2015-09-11	44.88	45.02	44.58	44.90	57185
2015-09-14	45.00	45.37	44.66	44.86	74373
2015-09-15	45.06	45.95	45.00	45.68	54705
2015-09-16	45.78	45.78	45.04	45.46	83666
2015-09-17	45.55	46.27	44.89	45.38	235324
2015-09-18	44.56	44.97	44.15	44.62	266367
2015-09-21	45.06	45.64	44.63	45.44	61495
2015-09-22	44.98	45.46	44.75	44.94	79195
2015-09-23	45.06	45.53	44.88	45.39	66470
2015-09-24	44.92	45.75	44.77	45.40	155998
2015-09-25	45.59	46.78	45.49	46.16	138014
2015-09-28	45.93	46.37	45.84	45.84	116265
2015-09-29	45.80	46.32	45.77	46.10	144585
2015-09-30	46.50	46.64	45.88	46.10	200750
2015-10-01	46.19	46.33	45.20	45.79	201000
2015-10-02	45.20	45.33	43.36	44.43	94269
2015-10-05	44.72	45.55	44.49	45.35	109533
2015-10-06	45.33	45.63	45.03	45.30	80310
2015-10-07	45.61	46.26	45.37	46.11	121600
2015-10-08	46.05	46.62	45.86	46.29	111703
2015-10-09	46.55	46.63	45.68	45.76	57741
2015-10-12	45.80	46.45	45.56	46.33	72544
2015-10-13	46.02	46.51	45.66	45.79	73923
2015-10-14	45.76	45.76	44.04	44.19	86114
2015-10-15	44.25	45.37	44.19	45.37	88842
2015-10-16	45.75	46.71	45.60	46.40	148166
2015-10-19	46.07	46.37	45.68	46.23	59044
2015-10-20	46.18	46.75	46.18	46.71	55535
2015-10-21	46.64	46.96	45.60	45.63	71035
2015-10-22	45.85	46.60	45.85	46.20	79436
2015-10-23	46.61	47.19	46.40	47.12	84664
2015-10-26	47.12	47.61	46.87	47.07	71824
2015-10-27	46.80	47.36	46.36	46.68	88816
2015-10-28	46.78	48.62	46.74	48.54	159608
2015-10-29	48.34	49.11	47.88	48.20	144825
2015-10-30	47.89	48.41	46.35	46.74	132280
2015-11-02	46.85	47.83	46.54	47.43	90103
2015-11-03	47.26	48.02	46.96	47.90	96673
2015-11-04	47.93	48.32	46.85	47.82	67754
2015-11-05	47.92	49.02	47.68	48.93	47797
2015-11-06	49.08	50.86	48.85	50.69	108700
2015-11-09	50.69	51.13	50.18	50.46	174814
2015-11-10	50.27	51.30	49.84	51.14	146580
2015-11-11	51.40	51.72	50.81	51.23	125344
2015-11-12	50.73	51.20	49.76	50.01	76267
2015-11-13	49.61	49.95	48.78	48.97	42210
2015-11-16	48.97	49.71	48.64	49.65	64654
2015-11-17	49.79	50.54	49.45	49.71	81805
2015-11-18	49.76	50.05	49.44	50.00	158479
2015-11-19	49.92	50.42	49.77	50.07	40099
2015-11-20	50.37	50.85	49.96	50.54	65829
2015-11-23	50.41	53.34	50.41	50.83	34872
2015-11-24	50.45	51.35	50.26	51.20	49903
2015-11-25	51.07	51.42	50.93	51.38	70680
2015-11-27	51.31	52.28	50.90	52.17	65764
2015-11-30	52.37	52.54	51.67	51.74	77923
2015-12-01	51.85	52.45	51.56	52.13	103217
2015-12-02	52.19	52.58	51.03	51.09	69396
2015-12-03	51.29	51.83	50.17	50.31	113827
2015-12-04	50.15	51.24	49.91	50.86	174951
2015-12-07	50.74	50.74	48.89	49.34	115994
2015-12-08	48.94	50.02	48.57	48.69	48339
2015-12-09	48.60	48.66	47.35	47.87	70332
2015-12-10	47.76	48.26	47.33	47.87	76722
2015-12-11	46.76	47.21	45.80	45.95	130976
2015-12-14	45.88	47.42	45.36	46.74	203189
2015-12-15	47.22	48.34	46.64	47.89	149904
2015-12-16	48.20	48.20	45.04	47.77	125310
2015-12-17	48.32	48.35	47.19	47.84	136179
2015-12-18	47.60	48.08	46.01	46.61	854468
2015-12-21	46.76	47.51	46.35	47.09	80649
2015-12-22	47.25	47.31	46.16	47.23	52598
2015-12-23	47.18	47.38	46.79	47.20	77988
2015-12-24	47.20	47.85	47.20	47.31	24458
2015-12-28	47.24	47.78	46.63	47.60	55740
2015-12-29	47.87	48.15	47.37	48.04	33717
2015-12-30	47.93	47.93	47.32	47.37	72077
2015-12-31	47.23	47.51	46.36	46.52	63240
2016-01-04	45.61	46.26	44.86	45.52	138425
2016-01-05	45.56	46.09	45.41	45.89	54662
2016-01-06	45.11	45.80	45.06	45.53	66681
2016-01-07	44.76	45.28	44.30	44.42	66924
2016-01-08	44.76	44.92	44.02	44.08	179324
2016-01-11	44.45	44.71	44.13	44.48	47573
2016-01-12	44.96	44.96	43.71	44.54	80033
2016-01-13	44.69	45.24	43.52	43.74	225483
2016-01-14	44.23	44.81	43.67	43.81	122326
2016-01-15	42.72	43.66	42.06	43.19	130369
2016-01-19	43.46	43.65	42.56	42.87	110891
2016-01-20	42.13	42.72	41.16	42.18	128551
2016-01-21	42.13	42.13	41.04	41.35	117397
2016-01-22	48.15	48.15	43.38	44.34	247536
2016-01-25	44.24	44.24	42.56	42.90	126411
2016-01-26	42.92	43.79	42.87	43.53	111215
2016-01-27	43.29	44.95	39.58	43.72	99942
2016-01-28	44.13	44.79	44.05	44.31	128496
2016-01-29	44.47	45.71	44.18	45.71	129823
2016-02-01	45.37	45.37	44.51	44.81	87964
2016-02-02	44.26	44.35	43.50	43.67	96617
2016-02-03	44.05	44.05	42.90	43.75	68986
2016-02-04	43.69	45.10	43.05	43.61	59070
2016-02-05	43.58	43.82	42.59	42.60	118876
2016-02-08	42.08	43.47	41.85	43.24	69364
2016-02-09	42.58	43.61	42.58	43.35	63126
2016-02-10	43.57	44.12	42.92	42.97	62338
2016-02-11	41.97	42.68	41.23	42.18	86099
2016-02-12	42.87	43.72	42.43	43.44	71560
2016-02-16	44.10	44.55	43.02	43.95	79052
2016-02-17	44.28	44.28	43.34	43.39	66837
2016-02-18	43.44	43.68	42.55	43.15	101911
2016-02-19	42.97	43.75	42.81	43.28	64392
2016-02-22	43.64	44.10	43.30	43.63	93773
2016-02-23	43.58	44.48	42.81	42.99	74561
2016-02-24	42.52	43.11	41.50	42.93	80912
2016-02-25	42.90	43.58	42.72	43.50	64058
2016-02-26	43.75	44.46	43.26	44.18	65499
2016-02-29	44.07	44.23	43.13	43.20	93368
2016-03-01	43.58	45.48	43.25	45.12	80592
2016-03-02	45.00	45.63	44.53	45.12	62919
2016-03-03	45.16	46.16	45.08	46.12	79873
2016-03-04	46.26	46.41	45.77	46.18	134667
2016-03-07	46.05	47.14	45.84	46.73	101128
2016-03-08	46.34	46.53	45.77	46.73	68374
2016-03-09	46.15	46.15	45.28	45.47	49234
2016-03-10	45.74	46.00	45.15	45.92	55589
2016-03-11	46.27	47.13	46.02	46.99	115234
2016-03-14	46.99	47.03	46.27	46.52	52173
2016-03-15	46.12	46.82	45.94	46.03	67618
2016-03-16	45.79	46.30	45.15	45.65	86658
2016-03-17	45.61	46.93	44.98	46.79	124972
2016-03-18	47.11	48.15	46.96	47.66	254211
2016-03-21	47.43	47.67	46.80	46.99	125157
2016-03-22	46.90	47.20	45.31	46.99	124618
2016-03-23	46.59	46.89	45.92	45.93	66283
2016-03-24	45.74	46.12	45.05	46.09	66996
2016-03-28	46.13	46.54	45.72	46.10	32748
2016-03-29	46.28	46.28	45.52	46.33	217583
2016-03-30	46.00	46.47	45.96	46.22	170702
2016-03-31	45.99	46.75	45.89	45.96	90234
2016-04-01	45.60	46.99	45.32	46.10	80735
2016-04-04	46.17	46.83	44.24	45.69	83329
2016-04-05	45.24	45.44	43.85	44.63	73950
2016-04-06	44.54	45.07	43.30	44.87	51516
2016-04-07	44.61	45.75	43.34	43.71	70843
2016-04-08	44.19	44.49	42.57	44.16	98289
2016-04-11	44.43	45.27	43.91	43.97	94135
2016-04-12	43.93	44.62	43.89	44.47	156470
2016-04-13	44.80	45.55	44.80	45.36	308213
2016-04-14	45.25	46.44	44.94	46.02	113436
2016-04-15	46.02	46.22	45.62	45.83	49315
2016-04-18	45.83	46.48	45.33	46.28	61044
2016-04-19	46.28	46.96	46.20	46.85	100253
2016-04-20	46.86	47.86	46.86	47.73	111181
2016-04-21	47.72	47.79	47.23	47.38	102914
2016-04-22	44.64	48.98	44.64	48.00	174585
2016-04-25	47.89	47.93	47.23	47.46	81930
2016-04-26	47.18	48.17	47.18	47.91	107817
2016-04-27	47.74	47.88	47.01	47.50	132459
2016-04-28	47.25	47.64	47.02	47.12	64137
2016-04-29	46.98	47.45	46.57	47.03	60763
2016-05-02	47.18	47.74	46.85	47.54	70736
2016-05-03	47.18	47.87	46.09	46.71	87285
2016-05-04	46.80	46.80	45.77	46.40	77688
2016-05-05	46.21	46.75	46.09	46.09	96276
2016-05-06	45.86	47.48	45.33	46.72	117868
2016-05-09	46.66	46.80	46.37	46.45	64820
2016-05-10	46.76	47.25	46.49	46.82	54392
2016-05-11	46.75	47.23	46.56	46.61	65572
2016-05-12	46.70	46.84	46.10	46.55	38102
2016-05-13	46.40	46.58	45.62	45.83	50027
2016-05-16	45.90	46.94	45.45	46.46	46591
2016-05-17	46.22	47.02	45.29	45.59	85262
2016-05-18	45.49	47.46	45.09	47.39	47886
2016-05-19	47.68	47.88	46.32	46.78	65822
2016-05-20	47.02	47.83	47.02	47.51	65657
2016-05-23	47.56	47.68	46.97	47.34	64832
2016-05-24	47.84	48.83	47.84	48.66	77254
2016-05-25	48.66	49.41	48.66	49.09	48645
2016-05-26	49.08	49.08	48.24	48.67	40172
2016-05-27	48.88	49.68	48.65	49.35	55709
2016-05-31	49.55	49.79	48.62	49.29	98879
2016-06-01	48.93	49.88	48.86	49.79	113928
2016-06-02	49.55	49.87	49.11	49.81	69724
2016-06-03	49.48	49.48	47.72	48.89	82060
2016-06-06	48.89	49.98	48.89	49.21	129629
2016-06-07	49.04	49.26	48.72	48.89	58199
2016-06-08	48.77	49.38	48.67	49.11	54651
2016-06-09	48.78	48.78	47.64	48.45	104824
2016-06-10	47.90	48.35	47.63	47.77	101246
2016-06-13	48.98	48.98	46.90	46.99	75614
2016-06-14	46.89	47.22	45.84	46.15	86683
2016-06-15	45.99	46.57	45.73	45.83	196355
2016-06-16	45.57	45.60	45.05	45.41	126657
2016-06-17	45.55	45.99	44.70	44.73	255231
2016-06-20	45.28	46.90	45.28	45.87	82223
2016-06-21	45.99	46.16	45.41	45.84	45717
2016-06-22	45.85	46.51	45.85	45.88	59478
2016-06-23	46.24	47.39	46.24	47.39	100854
2016-06-24	45.12	46.53	44.06	44.16	149298
2016-06-27	43.55	43.55	42.44	42.60	101616
2016-06-28	43.32	43.70	42.63	43.52	90391
2016-06-29	43.93	44.75	43.66	44.57	69570
2016-06-30	44.67	45.75	44.19	45.70	109919
2016-07-01	45.24	45.42	44.77	45.06	58596
2016-07-05	44.73	44.73	43.99	44.26	38736
2016-07-06	44.07	44.83	43.67	44.67	54079
2016-07-07	44.84	45.40	44.49	44.87	40128
2016-07-08	45.42	46.03	45.09	45.78	101397
2016-07-11	46.02	46.60	46.02	46.30	56554
2016-07-12	46.74	47.58	46.74	47.37	70479
2016-07-13	47.46	47.77	47.05	47.76	97620
2016-07-14	48.00	48.40	47.79	47.93	62158
2016-07-15	48.30	48.58	47.70	48.16	53890
2016-07-18	48.06	48.24	47.56	47.65	47221
2016-07-19	47.61	47.91	47.14	47.61	55088
2016-07-20	47.88	47.95	47.50	47.67	42030
2016-07-21	47.73	48.13	46.93	47.48	64348
2016-07-22	47.02	50.91	47.02	50.41	204992
2016-07-25	50.31	50.51	50.15	50.37	52188
2016-07-26	50.35	50.57	49.98	50.38	63309
2016-07-27	50.48	51.06	50.25	51.00	83413
2016-07-28	50.77	51.16	50.39	51.11	112508
2016-07-29	51.00	51.01	50.09	50.21	102099
2016-08-01	50.31	50.58	49.69	49.84	47499
2016-08-02	49.92	50.12	49.40	49.48	52368
2016-08-03	49.35	50.01	49.35	49.97	49220
2016-08-04	49.94	50.25	49.43	49.82	24040
2016-08-05	50.30	51.51	46.75	51.36	76610
2016-08-08	51.45	51.60	50.88	51.05	32439
2016-08-09	51.01	51.67	50.35	51.41	40459
2016-08-10	51.23	51.45	50.26	50.86	74237
2016-08-11	51.09	51.46	50.09	51.04	54243
2016-08-12	50.67	50.97	50.46	50.92	24437
2016-08-15	50.74	51.91	50.74	51.78	64039
2016-08-16	51.68	52.17	51.50	51.83	51973
2016-08-17	51.77	52.31	51.77	51.86	70696
2016-08-18	51.55	52.27	51.47	52.22	49272
2016-08-19	52.20	52.49	51.83	52.34	70857
2016-08-22	52.34	52.72	51.90	52.05	73623
2016-08-23	52.26	52.52	52.26	52.39	39104
2016-08-24	52.27	52.64	51.70	52.60	35802
2016-08-25	52.64	52.93	52.43	52.89	34586
2016-08-26	52.93	53.38	52.40	53.27	41738
2016-08-29	53.24	53.95	53.13	53.46	62660
2016-08-30	53.65	54.12	53.50	53.91	45474
2016-08-31	53.39	53.60	51.07	52.98	191645
2016-09-01	52.98	53.00	52.12	52.97	85201
2016-09-02	52.93	53.34	52.56	53.32	93051
2016-09-06	53.30	53.30	52.10	52.86	80563
2016-09-07	52.84	53.05	52.28	53.02	87580
2016-09-08	53.00	53.31	52.69	53.07	59299
2016-09-09	52.90	53.35	52.54	52.62	68920
2016-09-12	52.56	53.20	51.94	53.19	64403
2016-09-13	52.76	52.84	52.11	52.50	57730
2016-09-14	52.38	53.14	51.90	51.97	55001
2016-09-15	52.17	52.75	52.10	52.67	40344
2016-09-16	52.86	52.89	52.17	52.55	160212
2016-09-19	52.75	53.88	51.96	53.04	55095
2016-09-20	52.19	52.85	50.84	52.58	82075
2016-09-21	52.68	53.12	52.47	52.96	84396
2016-09-22	52.80	53.79	52.80	53.70	73535
2016-09-23	53.41	53.69	53.00	53.58	64251
2016-09-26	53.13	53.13	52.50	52.55	152930
2016-09-27	52.40	53.57	52.32	53.31	80267
2016-09-28	53.50	54.10	53.31	54.07	59948
2016-09-29	54.20	54.25	53.38	53.45	56179
2016-09-30	53.62	54.38	53.18	54.09	98232
2016-10-03	53.69	54.01	53.11	53.39	80651
2016-10-04	53.57	53.81	53.08	53.38	63196
2016-10-05	53.44	54.24	53.44	53.88	62999
2016-10-06	53.79	54.14	53.42	53.90	52286
2016-10-07	53.95	53.95	53.32	53.64	86324
2016-10-10	53.93	54.51	53.54	54.07	58325
2016-10-11	54.03	54.29	53.20	53.61	43627
2016-10-12	53.73	53.98	53.25	53.39	52745
2016-10-13	52.90	53.05	51.84	52.21	78224
2016-10-14	52.76	53.12	47.50	52.72	50217
2016-10-17	52.65	52.85	52.20	52.25	42717
2016-10-18	52.70	52.75	52.25	52.55	55697
2016-10-19	52.85	53.60	52.85	53.25	65692
2016-10-20	53.10	53.70	52.65	53.55	62605
2016-10-21	51.90	53.85	47.50	53.60	57805
2016-10-24	54.05	56.00	53.95	55.83	108078
2016-10-25	55.80	56.40	55.05	56.20	115942
2016-10-26	56.00	56.10	54.15	54.20	71288
2016-10-27	54.70	55.30	54.70	55.00	73339
2016-10-28	55.15	55.15	54.20	54.75	91412
2016-10-31	54.85	55.30	54.60	55.15	98101
2016-11-01	55.50	55.50	53.70	53.75	96127
2016-11-02	53.80	53.80	52.90	53.05	65966
2016-11-03	53.50	53.80	53.00	53.25	37073
2016-11-04	53.60	54.13	53.00	53.35	53959
2016-11-07	54.35	54.90	53.65	54.60	79800
2016-11-08	54.25	54.60	53.25	54.20	65880
2016-11-09	54.65	57.40	54.50	57.30	140649
2016-11-10	57.00	60.55	56.85	60.10	162666
2016-11-11	60.20	63.15	60.20	62.80	238999
2016-11-14	63.95	64.55	62.30	63.35	136040
2016-11-15	62.70	63.85	62.00	63.65	78240
2016-11-16	63.65	64.05	62.70	64.05	90352
2016-11-17	64.30	64.90	63.30	64.75	96104
2016-11-18	64.75	64.95	64.40	64.70	181123
2016-11-21	65.00	65.00	63.95	64.85	99352
2016-11-22	64.90	66.10	64.75	66.05	106062
2016-11-23	66.05	67.45	65.45	66.95	99898
2016-11-25	67.10	67.45	65.55	66.25	54786
2016-11-28	65.80	65.90	64.80	65.20	104598
2016-11-29	65.45	66.00	64.85	65.10	197296
2016-11-30	65.90	66.30	64.75	65.10	132457
2016-12-01	65.60	65.75	64.60	64.95	174503
2016-12-02	64.75	65.30	63.93	64.85	105255
2016-12-05	65.30	66.85	65.30	66.80	95993
2016-12-06	66.85	68.30	65.80	67.65	113746
2016-12-07	67.75	69.35	66.95	69.35	98631
2016-12-08	69.65	71.45	69.45	70.30	178593
2016-12-09	70.60	70.60	69.05	69.70	127566
2016-12-12	69.75	70.10	68.10	68.45	90851
2016-12-13	68.60	69.08	67.70	68.30	206567
2016-12-14	67.80	69.65	67.80	68.90	127001
2016-12-15	69.15	71.15	68.90	70.95	155187
2016-12-16	70.80	71.95	69.85	70.80	374591
2016-12-19	69.70	70.65	69.15	70.45	151367
2016-12-20	71.05	71.45	70.00	70.55	108513
2016-12-21	70.25	70.55	69.50	69.65	69481
2016-12-22	69.95	70.45	69.05	69.55	71623
2016-12-23	69.50	70.00	69.30	69.80	33505
2016-12-27	70.00	70.60	69.35	70.60	49596
2016-12-28	70.75	70.80	70.10	70.55	71660
2016-12-29	70.55	71.40	69.75	70.55	74726
2016-12-30	70.85	70.85	70.05	70.45	69786
2017-01-03	70.90	71.15	69.65	70.35	114277
2017-01-04	70.75	71.60	70.00	71.45	94371
2017-01-05	71.45	71.65	69.25	69.85	84360
2017-01-06	70.15	70.75	69.10	69.70	65043
2017-01-09	69.40	69.90	68.40	68.55	112970
2017-01-10	68.50	69.90	68.15	69.75	156935
2017-01-11	69.05	70.40	68.85	70.25	92033
2017-01-12	69.80	69.80	67.65	68.55	60434
2017-01-13	68.90	70.65	68.05	68.70	91376
2017-01-17	68.15	68.15	66.85	67.05	97339
2017-01-18	67.75	68.30	66.80	68.05	59670
2017-01-19	68.15	68.15	66.70	66.95	63612
2017-01-20	60.00	66.55	57.20	63.20	253752
2017-01-23	62.80	63.35	61.65	62.10	134306
2017-01-24	61.95	63.65	61.85	63.30	220113
2017-01-25	63.20	64.70	62.70	64.10	145918
2017-01-26	63.90	64.25	63.35	64.00	88514
2017-01-27	64.05	64.05	63.20	63.45	68897
2017-01-30	62.95	63.00	61.90	62.00	111362
2017-01-31	61.85	62.80	60.66	62.35	150068
2017-02-01	62.25	64.15	61.65	61.85	97823
2017-02-02	61.55	61.60	60.55	60.95	87774
2017-02-03	61.10	62.50	61.10	62.35	135926
2017-02-06	62.00	62.50	61.10	61.15	70941
2017-02-07	61.15	61.90	60.70	61.20	93722
2017-02-08	60.85	61.00	60.00	60.50	113110
2017-02-09	60.50	61.50	60.50	61.40	77467
2017-02-10	61.75	62.10	61.40	61.95	127814
2017-02-13	62.00	63.05	62.00	62.25	78747
2017-02-14	62.25	63.00	61.85	62.50	106099
2017-02-15	62.35	62.80	62.05	62.80	127043
2017-02-16	62.75	63.70	62.50	63.65	94806
2017-02-17	63.50	63.85	62.90	63.80	110429
2017-02-21	64.00	64.40	63.60	64.10	52024
2017-02-22	63.65	64.90	63.50	64.65	115822
2017-02-23	64.50	64.90	63.60	64.85	71530
2017-02-24	64.30	65.15	63.95	65.05	123747
2017-02-27	65.05	65.45	64.55	65.15	114765
2017-02-28	64.90	65.05	64.40	65.00	128193
2017-03-01	65.80	67.10	65.50	67.00	125108
2017-03-02	67.30	67.30	65.30	65.35	82936
2017-03-03	65.45	66.00	65.15	65.55	64628
2017-03-06	65.05	65.53	64.45	65.15	49830
2017-03-07	65.15	65.65	64.70	65.05	68594
2017-03-08	65.70	66.10	64.20	64.35	66529
2017-03-09	64.30	65.25	64.30	64.75	109972
2017-03-10	65.15	65.25	63.55	64.35	95266
2017-03-13	64.45	65.30	64.40	64.75	58514
2017-03-14	64.40	64.75	63.70	64.55	77898
2017-03-15	64.70	65.00	64.20	64.50	96181
2017-03-16	64.70	65.25	64.40	65.15	78710
2017-03-17	64.85	66.20	63.80	65.95	318361
2017-03-20	65.45	66.45	65.00	65.10	103938
2017-03-21	65.60	65.60	62.00	62.10	125334
2017-03-22	61.70	62.15	59.80	60.35	127195
2017-03-23	60.00	61.55	59.85	60.85	64065
2017-03-24	61.00	61.50	59.85	60.35	153613
2017-03-27	59.40	60.55	58.30	60.40	108234
2017-03-28	60.15	61.95	59.80	61.95	111192
2017-03-29	62.30	63.10	61.75	62.90	132663
2017-03-30	62.90	66.13	62.90	66.05	153063
2017-03-31	65.95	66.30	64.95	65.00	216344
2017-04-03	65.20	65.20	63.08	63.60	89084
2017-04-04	63.35	64.00	63.05	63.60	59110
2017-04-05	64.00	64.30	61.95	62.10	106760
2017-04-06	62.00	62.85	61.40	62.35	100884
2017-04-07	62.00	62.50	61.55	62.05	153624
2017-04-10	62.25	62.70	61.10	62.00	81621
2017-04-11	61.65	63.15	61.60	63.10	59422
2017-04-12	62.80	63.00	61.75	61.90	56261
2017-04-13	61.60	62.05	60.80	60.90	69411
2017-04-17	61.05	62.25	60.55	62.20	55059
2017-04-18	61.80	62.15	61.20	61.95	55422
2017-04-19	62.30	63.50	62.30	62.85	71691
2017-04-20	63.25	64.90	63.00	64.85	108474
2017-04-21	63.65	64.75	62.75	64.10	191862
2017-04-24	65.20	66.40	64.80	65.30	99889
2017-04-25	65.85	66.40	65.70	65.80	80768
2017-04-26	65.35	67.50	65.35	66.50	106455
2017-04-27	66.75	66.95	65.05	65.15	116687
2017-04-28	65.25	65.95	63.20	63.30	106242
2017-05-01	63.25	64.05	62.60	63.75	97607
2017-05-02	63.80	64.05	62.85	63.40	53144
2017-05-03	63.05	63.90	62.70	63.80	62577
2017-05-04	64.15	64.80	63.70	64.30	43736
2017-05-05	64.60	64.60	63.23	64.05	74273
2017-05-08	64.00	64.60	63.80	64.40	62049
2017-05-09	64.50	65.10	63.90	64.65	119059
2017-05-10	64.25	65.15	64.20	64.75	87104
2017-05-11	64.35	64.55	63.30	63.60	105501
2017-05-12	63.30	63.55	62.55	63.45	101247
2017-05-15	64.95	65.55	62.50	64.80	130867
2017-05-16	64.85	64.90	62.95	64.70	81763
2017-05-17	63.40	63.85	60.45	60.80	129569
2017-05-18	60.75	62.45	60.75	62.10	114304
2017-05-19	62.00	62.35	60.85	61.20	236992
2017-05-22	61.35	61.80	60.65	61.55	51020
2017-05-23	61.70	62.80	61.10	62.40	65969
2017-05-24	62.45	62.75	61.35	61.75	59345
2017-05-25	62.05	62.70	61.25	62.05	61913
2017-05-26	61.60	62.15	61.30	61.85	59544
2017-05-30	61.60	61.60	60.35	61.05	48903
2017-05-31	60.95	61.30	59.65	60.45	73751
2017-06-01	60.80	61.75	59.90	61.70	62401
2017-06-02	61.30	63.00	61.20	61.85	84704
2017-06-05	62.15	62.60	61.75	61.80	43926
2017-06-06	61.15	62.00	60.30	61.50	61116
2017-06-07	61.80	62.50	61.65	62.05	60998
2017-06-08	62.05	65.30	62.05	64.30	78217
2017-06-09	64.80	67.40	64.35	66.75	113398
2017-06-12	66.80	67.70	64.70	65.90	144884
2017-06-13	66.25	67.00	65.95	66.60	70368
2017-06-14	66.20	66.75	65.10	66.25	51853
2017-06-15	65.60	66.75	65.60	66.30	72491
2017-06-16	65.35	66.55	65.35	65.80	242679
2017-06-19	66.00	66.55	65.65	65.85	83486
2017-06-20	65.70	65.75	64.85	64.85	46803
2017-06-21	65.05	65.05	63.90	64.00	67896
2017-06-22	63.60	63.90	62.70	63.65	59460
2017-06-23	63.90	64.75	63.65	64.60	178835
2017-06-26	65.05	66.10	64.75	65.65	131842
2017-06-27	66.05	66.40	65.20	65.95	115374
2017-06-28	66.35	67.65	66.34	67.28	132522
2017-06-29	68.10	68.60	66.70	67.35	80045
2017-06-30	67.70	67.70	66.40	66.65	47387
2017-07-03	66.95	68.90	66.80	68.55	35100
2017-07-05	68.20	68.20	67.05	67.65	65613
2017-07-06	67.55	68.35	66.40	66.70	74008
2017-07-07	67.30	67.50	66.55	67.35	57369
2017-07-10	67.05	67.60	66.45	66.80	36481
2017-07-11	66.90	66.95	66.00	66.90	58770
2017-07-12	66.70	67.70	66.65	67.20	46933
2017-07-13	67.25	67.40	66.40	67.05	49333
2017-07-14	66.55	66.80	65.85	66.55	71911
2017-07-17	66.50	66.85	66.00	66.60	52328
2017-07-18	66.10	66.35	65.50	66.20	64328
2017-07-19	66.45	66.90	66.20	66.70	53045
2017-07-20	66.55	67.05	65.25	66.35	70796
2017-07-21	69.35	72.35	68.60	71.35	261570
2017-07-24	71.35	72.00	70.75	71.20	92873
2017-07-25	72.00	73.15	71.65	72.40	129985
2017-07-26	72.50	72.50	70.95	71.75	87964
2017-07-27	71.80	72.50	71.05	71.60	68943
2017-07-28	71.45	71.85	70.60	71.30	49224
2017-07-31	71.85	71.95	70.95	71.35	72726
2017-08-01	71.65	72.30	71.35	72.25	60722
2017-08-02	72.05	72.50	71.00	71.80	128862
2017-08-03	71.75	72.10	70.20	70.60	130903
2017-08-04	71.00	71.70	71.00	71.20	41448
2017-08-07	71.15	71.15	70.15	70.35	40357
2017-08-08	70.20	71.90	70.10	70.40	50292
2017-08-09	69.75	70.35	69.40	69.95	75566
2017-08-10	69.45	69.65	68.45	68.60	103128
2017-08-11	69.10	69.45	67.05	67.55	54852
2017-08-14	68.25	69.45	68.15	69.40	60840
2017-08-15	69.90	69.90	68.55	68.70	34840
2017-08-16	68.70	68.90	67.90	68.20	30424
2017-08-17	67.15	68.55	66.05	66.15	73176
2017-08-18	65.65	66.95	65.25	66.80	90894
2017-08-21	66.60	67.95	66.35	67.70	56890
2017-08-22	68.15	68.60	68.15	68.50	51621
2017-08-23	67.75	69.40	67.75	68.95	56046
2017-08-24	69.35	69.95	69.25	69.95	73371
2017-08-25	70.05	70.95	68.85	70.35	69295
2017-08-28	70.35	70.35	69.65	69.95	99027
2017-08-29	69.20	69.70	68.90	69.60	93684
2017-08-30	69.80	69.95	68.60	69.05	240950
2017-08-31	69.40	69.70	69.10	69.30	45104
2017-09-01	69.55	69.95	69.40	69.75	47336
2017-09-05	69.25	69.70	68.10	68.20	109020
2017-09-06	68.80	69.20	68.25	68.25	65085
2017-09-07	68.25	68.25	66.30	66.95	62565
2017-09-08	66.95	68.35	66.91	67.70	108126
2017-09-11	68.50	68.95	68.25	68.45	110511
2017-09-12	68.60	70.20	68.60	69.90	56271
2017-09-13	69.75	70.35	69.56	70.10	66416
2017-09-14	70.25	70.45	69.20	69.55	69523
2017-09-15	69.55	70.40	69.10	70.40	201900
2017-09-18	70.45	71.85	69.48	71.20	90895
2017-09-19	71.25	71.90	71.05	71.45	110871
2017-09-20	71.40	72.85	70.75	72.05	83750
2017-09-21	72.05	72.90	71.50	72.00	64911
2017-09-22	71.60	72.45	71.40	72.30	73223
2017-09-25	71.85	73.03	71.50	72.80	104390
2017-09-26	72.90	73.55	71.95	73.15	78478
2017-09-27	73.70	75.65	73.15	74.50	168821
2017-09-28	74.05	75.05	73.65	74.50	98264
2017-09-29	74.20	75.15	74.20	74.65	152376
2017-10-02	74.45	75.20	74.00	75.15	137105
2017-10-03	75.40	76.30	74.35	76.15	136819
2017-10-04	76.30	76.30	74.30	74.30	60652
2017-10-05	74.30	75.15	71.21	74.85	98684
2017-10-06	75.50	75.60	74.66	74.85	90320
2017-10-09	75.15	75.30	74.70	75.25	68301
2017-10-10	75.60	76.25	74.95	76.15	59827
2017-10-11	72.55	74.60	70.85	73.60	145467
2017-10-12	73.65	74.25	73.25	73.75	82961
2017-10-13	73.55	73.95	73.10	73.45	52595
2017-10-16	73.65	74.28	73.45	74.20	51337
2017-10-17	74.05	74.55	73.40	73.50	50773
2017-10-18	73.90	74.55	73.65	73.90	53132
2017-10-19	73.35	75.50	73.33	74.60	100442
2017-10-20	75.50	75.50	72.70	72.75	105235
2017-10-23	72.80	72.95	71.35	71.40	83966
2017-10-24	71.50	72.03	71.25	71.50	84855
2017-10-25	71.50	71.55	70.40	70.95	75810
2017-10-26	71.15	72.05	71.05	71.65	45995
2017-10-27	71.65	72.60	71.35	72.35	56202
2017-10-30	72.10	72.10	71.05	71.75	128780
2017-10-31	71.85	72.80	71.55	72.10	96008
2017-11-01	72.70	72.95	70.90	71.90	56971
2017-11-02	71.85	72.75	71.40	72.45	52768
2017-11-03	72.40	72.50	71.60	71.60	57558
2017-11-06	71.65	72.20	71.20	71.45	31340
2017-11-07	71.45	71.45	69.10	69.35	65954
2017-11-08	68.90	69.20	67.85	68.90	61841
2017-11-09	68.20	69.05	66.85	67.90	76811
2017-11-10	68.20	68.30	67.70	68.05	51348
2017-11-13	67.50	69.30	67.50	68.85	68404
2017-11-14	68.55	69.70	68.55	69.15	67527
2017-11-15	68.65	69.90	68.60	69.30	57036
2017-11-16	69.70	70.10	68.85	69.00	96163
2017-11-17	68.60	68.75	68.20	68.45	122805
2017-11-20	68.70	69.55	68.60	69.50	74869
2017-11-21	69.70	70.55	69.70	70.00	160496
2017-11-22	70.30	70.68	69.88	70.05	49317
2017-11-24	70.25	70.68	69.35	69.50	27928
2017-11-27	69.20	70.35	68.95	69.05	69426
2017-11-28	69.25	71.75	69.25	71.70	111590
2017-11-29	72.10	75.70	70.56	74.45	121236
2017-11-30	75.05	75.50	72.55	72.70	97928
2017-12-01	72.75	72.75	68.90	71.50	125798
2017-12-04	72.95	74.15	71.90	72.25	115085
2017-12-05	72.25	72.40	70.95	70.95	55104
2017-12-06	70.75	71.70	70.50	70.60	39723
2017-12-07	70.90	71.45	70.40	70.65	66436
2017-12-08	71.15	71.15	69.50	69.50	59086
2017-12-11	69.50	69.98	68.90	69.00	44806
2017-12-12	69.35	70.40	69.00	69.75	50028
2017-12-13	69.85	70.90	69.29	69.80	51826
2017-12-14	69.90	70.70	68.50	68.80	67080
2017-12-15	68.75	71.40	68.75	70.50	309104
2017-12-18	72.55	74.25	72.05	73.15	107023
2017-12-19	73.60	73.60	72.20	72.85	66080
2017-12-20	73.15	73.15	71.45	72.05	49959
2017-12-21	72.45	72.90	72.05	72.70	41287
2017-12-22	72.50	72.50	71.55	71.55	35109
2017-12-26	71.70	71.95	70.50	71.60	56373
2017-12-27	71.70	71.90	71.10	71.15	63026
2017-12-28	71.20	71.40	70.55	71.30	71007
2017-12-29	71.35	72.05	69.85	69.85	72199
2018-01-02	70.05	70.70	68.90	69.50	77507
2018-01-03	69.40	70.05	69.00	69.60	56294
2018-01-04	69.90	71.05	69.40	69.60	46682
2018-01-05	70.15	71.00	69.75	71.00	74671
2018-01-08	70.50	70.90	70.25	70.40	81034
2018-01-09	70.60	71.40	70.08	71.20	120400
2018-01-10	70.90	72.48	70.90	71.70	65645
2018-01-11	71.70	73.15	71.70	72.95	88769
2018-01-12	73.50	74.20	72.90	73.80	79016
2018-01-16	73.90	74.60	72.98	73.40	79899
2018-01-17	73.55	74.70	73.05	73.95	65954
2018-01-18	73.85	73.90	72.25	72.45	124754
2018-01-19	70.00	73.70	70.00	73.55	197326
2018-01-22	73.05	74.05	72.63	73.65	72071
2018-01-23	73.20	74.05	72.95	73.40	80888
2018-01-24	73.65	74.50	72.55	72.65	96194
2018-01-25	73.20	73.20	71.50	72.30	90301
2018-01-26	72.40	72.40	71.65	72.20	39545
2018-01-29	72.25	73.20	71.75	71.80	66075
2018-01-30	71.55	72.10	70.90	71.55	73285
2018-01-31	71.85	72.25	71.00	71.35	59668
2018-02-01	71.25	72.15	70.50	72.15	69555
2018-02-02	71.80	73.20	71.55	71.80	60750
2018-02-05	71.10	71.80	68.45	68.60	75470
2018-02-06	67.00	69.25	66.90	69.15	107128
2018-02-07	68.65	69.90	68.65	69.45	53592
2018-02-08	69.60	69.95	68.50	68.60	106538
2018-02-09	69.35	70.00	67.55	69.40	124123
2018-02-12	69.65	70.00	68.80	69.85	79187
2018-02-13	69.35	69.85	69.00	69.80	33344
2018-02-14	69.25	71.60	69.25	71.45	63929
2018-02-15	72.40	72.40	71.10	71.35	52436
2018-02-16	71.30	73.20	71.25	72.85	56556
2018-02-20	72.45	73.35	71.20	71.30	67247
2018-02-21	71.55	73.12	70.40	71.90	52257
2018-02-22	72.05	72.20	70.75	70.85	36419
2018-02-23	71.25	72.05	70.95	71.85	39351
2018-02-26	71.90	72.60	71.26	72.50	49708
2018-02-27	72.80	73.65	71.55	71.55	62956
2018-02-28	71.70	72.10	69.30	69.40	68493
2018-03-01	69.30	70.55	68.95	69.60	52363
2018-03-02	68.80	71.35	68.80	71.20	46460
2018-03-05	70.75	72.45	69.55	72.00	54768
2018-03-06	71.90	73.05	71.25	72.85	58330
2018-03-07	72.45	74.25	72.35	74.00	53422
2018-03-08	74.10	74.10	72.53	72.75	38455
2018-03-09	73.45	74.70	72.95	74.55	35372
2018-03-12	74.90	75.50	74.40	75.20	60149
2018-03-13	75.00	75.70	74.15	74.85	57849
2018-03-14	75.45	75.45	73.95	74.00	53659
2018-03-15	74.10	75.00	73.55	74.95	58467
2018-03-16	74.95	76.35	74.85	75.55	247651
2018-03-19	75.45	75.45	73.85	74.75	76067
2018-03-20	74.90	75.45	73.85	74.25	38708
2018-03-21	74.50	75.10	73.50	74.65	43015
2018-03-22	73.95	74.70	72.60	72.60	81469
2018-03-23	72.55	73.35	69.35	69.40	87106
2018-03-26	70.65	71.65	70.05	71.45	60529
2018-03-27	71.40	71.60	69.90	70.20	103496
2018-03-28	70.40	72.25	70.20	71.60	98147
2018-03-29	72.10	72.73	71.45	71.55	134337
2018-04-02	71.50	71.80	69.75	70.10	136023
2018-04-03	70.45	71.60	70.10	71.45	102738
2018-04-04	70.80	72.85	70.80	72.60	64035
2018-04-05	72.95	73.35	72.05	73.35	112662
2018-04-06	72.80	73.55	70.25	71.15	81567
2018-04-09	71.55	72.75	71.00	71.10	61429
2018-04-10	71.90	72.90	71.35	72.65	43426
2018-04-11	72.40	72.58	71.70	72.40	40647
2018-04-12	72.65	73.90	72.65	73.70	64135
2018-04-13	74.00	74.40	72.45	72.60	40661
2018-04-16	72.95	73.50	72.60	73.25	50940
2018-04-17	73.40	73.60	72.00	72.70	76621
2018-04-18	73.05	73.73	72.65	72.90	97712
2018-04-19	73.20	74.15	72.90	73.90	73258
2018-04-20	69.55	73.15	69.40	72.00	111269
2018-04-23	72.30	73.03	72.30	72.70	73829
2018-04-24	72.65	74.25	72.60	73.70	72669
2018-04-25	73.45	73.90	72.85	73.30	52802
2018-04-26	73.10	73.70	72.55	72.85	53991
2018-04-27	72.80	73.85	72.55	73.15	65205
2018-04-30	73.50	73.60	72.18	72.30	99851
2018-05-01	72.25	73.75	71.25	73.60	87698
2018-05-02	73.15	74.75	72.85	74.50	72011
2018-05-03	74.15	74.55	72.95	73.15	88560
2018-05-04	72.95	74.78	72.55	73.75	95908
2018-05-07	74.10	74.50	72.06	73.95	51832
2018-05-08	73.25	74.85	73.25	74.70	66042
2018-05-09	74.80	75.25	74.40	74.85	67381
2018-05-10	74.70	75.10	74.15	74.70	40675
2018-05-11	74.90	75.30	74.00	74.60	52523
2018-05-14	74.85	74.85	73.55	73.65	68009
2018-05-15	73.80	74.45	73.55	74.05	110027
2018-05-16	74.30	74.53	73.50	74.35	152005
2018-05-17	74.05	75.60	74.05	75.45	80837
2018-05-18	75.80	76.00	74.80	74.85	230632
2018-05-21	75.00	76.45	75.00	76.30	86574
2018-05-22	76.60	77.55	75.60	77.00	67246
2018-05-23	77.05	77.40	76.65	76.95	75795
2018-05-24	77.10	77.10	75.83	76.90	75122
2018-05-25	76.50	77.20	76.30	76.80	46319
2018-05-29	76.35	76.75	75.65	76.55	108963
2018-05-30	77.25	78.70	76.75	78.20	89709
2018-05-31	78.30	78.95	77.55	78.35	115235
2018-06-01	79.40	81.15	79.10	79.70	115433
2018-06-04	80.00	80.80	79.45	80.70	74946
2018-06-05	80.25	81.55	80.10	81.50	77681
2018-06-06	81.45	83.05	81.20	82.90	80860
2018-06-07	82.85	83.25	82.25	82.65	78626
2018-06-08	82.85	83.40	80.00	82.70	87440
2018-06-11	83.15	83.50	81.60	82.00	45127
2018-06-12	82.40	82.40	80.60	80.95	49693
2018-06-13	80.40	81.73	80.25	80.85	65323
2018-06-14	81.25	81.25	80.00	81.15	59093
2018-06-15	80.50	81.35	80.00	80.30	208421
2018-06-18	80.30	81.15	79.45	80.90	71823
2018-06-19	80.35	82.10	80.35	81.75	58341
2018-06-20	82.10	82.65	81.80	82.35	66211
2018-06-21	82.50	82.95	81.55	82.35	51064
2018-06-22	82.70	83.10	81.05	82.20	227771
2018-06-25	81.70	82.00	80.70	81.20	61682
2018-06-26	81.30	81.70	80.65	80.95	110994
2018-06-27	81.00	84.83	79.50	79.55	83123
2018-06-28	79.85	80.25	79.30	79.45	72183
2018-06-29	79.55	79.55	78.05	78.40	104446
2018-07-02	77.90	79.25	77.90	79.05	103892
2018-07-03	79.25	79.55	78.75	78.85	54475
2018-07-05	79.30	79.35	78.40	79.35	56250
2018-07-06	79.25	80.30	79.00	79.90	62833
2018-07-09	80.25	81.60	80.10	81.10	110102
2018-07-10	81.55	81.55	79.55	80.00	55824
2018-07-11	79.75	88.15	79.65	79.70	46247
2018-07-12	80.05	80.20	78.20	79.10	43526
2018-07-13	78.75	79.60	78.45	78.50	33523
2018-07-16	78.80	79.55	78.65	79.40	49438
2018-07-17	79.50	80.15	79.25	79.65	38452
2018-07-18	79.65	80.30	79.65	80.05	59129
2018-07-19	79.65	84.90	79.65	81.65	93939
2018-07-20	85.50	88.50	83.50	88.15	277254
2018-07-23	90.55	95.00	90.05	90.65	215859
2018-07-24	90.65	91.05	89.60	90.15	189655
2018-07-25	89.95	90.55	88.90	89.90	97345
2018-07-26	90.20	91.00	88.61	90.30	86864
2018-07-27	90.15	90.45	89.05	89.30	68645
2018-07-30	89.25	89.80	88.55	88.60	72194
2018-07-31	88.50	89.30	87.50	88.40	90025
2018-08-01	88.80	89.40	88.00	89.30	67997
2018-08-02	88.70	89.75	88.70	89.65	54794
2018-08-03	89.65	89.70	88.05	88.10	62028
2018-08-06	88.10	88.25	87.45	88.10	62993
2018-08-07	88.10	88.90	87.85	88.00	44859
2018-08-08	87.95	89.35	87.30	87.90	113726
2018-08-09	88.05	88.15	87.35	88.00	49351
2018-08-10	87.60	88.00	87.13	87.65	79910
2018-08-13	87.35	88.10	87.20	87.25	84482
2018-08-14	87.45	89.05	87.45	88.85	293021
2018-08-15	88.70	90.00	88.15	88.45	79552
2018-08-16	88.90	90.50	88.90	90.30	57079
2018-08-17	89.85	90.65	87.08	90.15	55754
2018-08-20	90.25	90.70	89.20	90.00	54184
2018-08-21	90.00	91.50	90.00	90.60	103116
2018-08-22	90.55	90.80	90.00	90.55	59604
2018-08-23	90.40	90.50	89.70	90.45	59690
2018-08-24	90.10	90.85	90.01	90.35	31920
2018-08-27	90.70	91.05	89.90	90.10	40863
2018-08-28	90.45	90.45	89.70	90.05	51600
2018-08-29	90.20	90.20	89.25	89.75	79038
2018-08-30	89.80	90.80	89.35	90.25	50578
2018-08-31	89.80	91.23	89.75	91.10	51684
2018-09-04	90.95	91.80	90.15	91.35	52279
2018-09-05	91.55	92.15	91.30	92.05	63815
2018-09-06	91.85	92.50	91.40	91.75	88272
2018-09-07	91.80	92.60	91.45	92.40	48265
2018-09-10	92.30	92.75	91.30	91.75	58970
2018-09-11	91.45	92.35	91.45	91.60	72886
2018-09-12	91.35	91.35	89.90	90.05	104729
2018-09-13	90.00	90.40	89.50	90.15	80651
2018-09-14	90.10	91.40	89.78	91.30	67394
2018-09-17	90.55	90.70	89.55	89.55	62205
2018-09-18	89.45	89.90	88.90	89.55	42466
2018-09-19	89.30	90.25	89.15	89.35	94969
2018-09-20	89.80	90.85	89.70	89.95	56324
2018-09-21	88.85	89.80	87.50	87.90	478765
2018-09-24	87.55	88.00	86.25	86.40	152839
2018-09-25	86.55	86.55	84.80	85.60	205653
2018-09-26	85.35	85.45	83.50	83.65	153110
2018-09-27	83.90	84.00	82.65	82.70	147805
2018-09-28	82.35	82.95	82.10	82.60	155596
2018-10-01	83.01	83.01	81.18	81.47	95011
2018-10-02	81.53	81.77	80.25	81.14	154201
2018-10-03	81.38	84.46	81.35	84.16	173002
2018-10-04	84.45	85.42	83.68	83.99	157051
2018-10-05	84.42	85.08	83.19	83.97	190506
2018-10-08	83.81	84.74	83.04	84.39	89211
2018-10-09	84.29	84.83	84.00	84.20	123325
2018-10-10	84.32	84.81	82.89	83.12	115760
2018-10-11	82.69	83.60	80.36	80.37	136806
2018-10-12	81.40	81.40	77.39	79.56	250481
2018-10-15	79.48	80.57	79.04	79.96	117488
2018-10-16	80.27	81.71	78.66	80.02	122198
2018-10-17	79.70	80.84	78.91	80.21	54352
2018-10-18	79.91	81.44	79.73	81.21	175214
2018-10-19	81.01	83.04	80.65	81.90	143901
2018-10-22	82.40	83.44	79.52	79.59	151606
2018-10-23	78.59	79.93	77.28	77.94	166549
2018-10-24	77.80	77.80	73.78	73.96	115072
2018-10-25	74.46	76.37	73.24	75.91	119400
2018-10-26	75.62	76.63	74.50	75.98	124340
2018-10-29	76.85	78.37	76.30	77.05	85554
2018-10-30	77.51	78.93	76.94	78.92	83011
2018-10-31	79.85	80.21	78.34	78.45	102206
2018-11-01	79.00	79.30	77.98	78.73	93890
2018-11-02	79.22	80.72	79.21	80.05	134994
2018-11-05	79.75	80.45	78.52	79.13	117152
2018-11-06	78.83	80.65	78.73	80.34	56343
2018-11-07	80.23	81.19	78.86	80.52	99818
2018-11-08	80.43	81.28	80.03	80.57	73787
2018-11-09	80.49	80.97	78.69	79.31	55176
2018-11-12	79.32	79.83	78.66	78.71	57691
2018-11-13	79.02	80.41	78.84	78.96	71145
2018-11-14	79.49	79.73	76.83	77.19	86304
2018-11-15	76.73	79.32	76.24	79.23	107807
2018-11-16	78.55	80.39	78.55	80.34	148868
2018-11-19	79.93	80.58	78.43	78.93	70052
2018-11-20	78.63	79.09	77.27	78.59	111138
2018-11-21	78.61	79.97	78.02	78.60	64281
2018-11-23	78.35	79.73	77.96	79.04	37473
2018-11-26	79.68	80.79	79.01	79.73	66302
2018-11-27	79.04	79.92	77.85	78.30	99933
2018-11-28	78.41	80.03	77.36	79.90	72901
2018-11-29	79.48	80.15	78.45	79.19	53282
2018-11-30	79.19	80.79	79.19	80.37	117061
2018-12-03	80.80	81.00	78.55	80.27	133604
2018-12-04	79.91	80.23	74.31	74.42	124830
2018-12-06	73.50	74.86	72.67	74.72	137919
2018-12-07	74.88	76.13	74.07	75.11	100303
2018-12-10	74.92	75.09	73.06	74.30	129406
2018-12-11	74.84	75.64	73.72	74.32	70696
2018-12-12	75.10	76.48	74.28	75.56	111191
2018-12-13	75.58	76.13	73.18	73.28	82825
2018-12-14	72.71	74.20	71.47	71.62	78073
2018-12-17	70.75	73.00	70.75	71.57	122835
2018-12-18	72.02	72.96	70.69	70.97	95709
2018-12-19	70.97	71.41	68.11	69.10	149927
2018-12-20	68.93	71.18	66.12	71.16	192949
2018-12-21	70.94	71.08	68.86	69.70	618105
2018-12-24	69.33	69.97	67.22	67.22	68282
2018-12-26	67.36	69.87	66.87	69.83	117972
2018-12-27	68.97	69.56	67.31	69.49	86755
2018-12-28	69.39	70.18	68.66	69.67	98852
2018-12-31	69.99	70.48	68.96	70.31	113079
2019-01-02	69.62	72.10	69.15	72.09	164476
2019-01-03	71.82	73.02	71.18	71.60	95439
2019-01-04	72.40	74.26	72.19	73.73	92185
2019-01-07	73.67	74.62	73.02	74.12	69037
2019-01-08	74.97	75.49	73.73	75.39	89204
2019-01-09	75.00	75.02	71.67	72.06	130898
2019-01-10	71.55	72.48	70.40	71.50	104569
2019-01-11	71.05	72.30	71.00	71.80	76567
2019-01-14	71.55	72.42	71.47	71.53	55886
2019-01-15	71.31	72.31	70.45	72.28	137611
2019-01-16	72.00	73.86	71.86	73.50	97016
2019-01-17	73.46	74.93	73.30	74.72	159124
2019-01-18	69.00	76.39	69.00	76.25	282864
2019-01-22	75.60	77.71	75.45	77.45	172413
2019-01-23	77.90	78.00	77.08	77.50	148261
2019-01-24	77.21	77.94	76.14	77.85	94000
2019-01-25	78.00	78.53	77.46	77.93	84081
2019-01-28	78.09	78.92	77.89	78.67	102256
2019-01-29	78.77	79.54	78.28	78.85	92215
2019-01-30	79.07	79.68	78.50	79.59	168915
2019-01-31	79.57	79.81	78.94	79.78	169696
2019-02-01	79.55	80.86	79.18	80.81	154324
2019-02-04	80.37	81.38	80.02	81.24	118209
2019-02-05	81.18	81.98	80.54	81.01	112345
2019-02-06	80.63	81.33	80.63	81.28	59457
2019-02-07	81.43	82.00	80.65	81.41	101825
2019-02-08	81.06	81.78	79.90	80.32	126667
2019-02-11	80.77	81.47	80.27	81.47	54347
2019-02-12	81.80	82.16	80.85	81.20	91344
2019-02-13	81.43	81.75	80.78	81.36	70547
2019-02-14	80.99	81.17	79.71	80.74	101989
2019-02-15	81.13	82.76	80.51	82.56	80272
2019-02-19	82.04	83.67	81.81	83.32	76428
2019-02-20	82.99	84.56	82.99	84.52	78603
2019-02-21	84.44	84.52	83.22	83.97	51049
2019-02-22	83.99	84.98	83.48	84.50	51295
2019-02-25	85.00	85.13	84.03	84.09	98431
2019-02-26	83.85	84.63	83.15	83.34	56957
2019-02-27	83.48	84.70	83.04	84.70	84509
2019-02-28	84.66	85.38	84.37	85.13	69734
2019-03-01	85.40	85.96	84.98	85.51	76739
2019-03-04	85.36	85.99	84.86	85.20	182662
2019-03-05	85.21	85.21	84.09	84.58	52717
2019-03-06	84.50	84.66	81.89	82.06	72919
2019-03-07	82.36	82.36	80.29	80.67	81059
2019-03-08	80.12	81.16	80.05	80.54	61119
2019-03-11	81.01	82.04	80.52	81.87	90801
2019-03-12	82.12	82.12	81.00	81.16	35102
2019-03-13	81.55	81.97	81.13	81.50	60346
2019-03-14	81.92	81.92	79.15	81.40	65279
2019-03-15	77.32	81.78	77.32	80.46	231433
2019-03-18	80.84	81.58	80.51	80.90	121254
2019-03-19	81.39	81.39	79.19	79.39	116830
2019-03-20	79.13	79.68	77.52	77.62	71680
2019-03-21	77.63	79.17	77.14	78.15	107853
2019-03-22	77.00	78.13	74.00	74.40	117445
2019-03-25	74.53	75.89	74.12	74.56	163239
2019-03-26	74.94	77.79	74.94	77.64	350581
2019-03-27	77.39	79.95	77.21	79.33	230461
2019-03-28	79.33	81.02	79.33	80.69	234780
2019-03-29	81.00	81.04	79.32	81.01	1551691
2019-04-01	81.81	83.66	81.58	83.64	154456
2019-04-02	83.01	83.64	82.52	83.24	147561
2019-04-03	84.00	84.99	83.61	84.92	226147
2019-04-04	84.62	85.69	84.39	85.44	215414
2019-04-05	85.80	85.96	85.11	85.58	148186
2019-04-08	85.57	85.99	84.95	85.99	214629
2019-04-09	84.98	85.67	84.52	84.70	148518
2019-04-10	84.44	86.05	84.05	85.96	186126
2019-04-11	86.30	86.60	85.63	86.18	122036
2019-04-12	86.77	87.64	86.11	87.35	149490
2019-04-15	87.08	87.08	85.40	85.55	93660
2019-04-16	86.14	86.56	85.28	86.46	197189
2019-04-17	86.50	86.50	85.08	85.18	171349
2019-04-18	85.00	85.23	83.97	84.36	160739
2019-04-22	84.94	84.94	78.85	79.97	282489
2019-04-23	79.67	81.10	79.05	80.02	414264
2019-04-24	79.63	80.42	79.04	80.04	141885
2019-04-25	79.66	80.24	79.05	79.83	117885
2019-04-26	79.82	80.63	79.59	80.55	87637
2019-04-29	80.86	81.40	79.95	80.50	113194
2019-04-30	80.73	81.03	79.54	80.23	183624
2019-05-01	80.22	80.78	79.11	79.24	278589
2019-05-02	79.49	80.62	79.40	80.16	138781
2019-05-03	80.68	81.95	80.61	81.83	101999
2019-05-06	80.87	82.09	80.46	82.02	186679
2019-05-07	78.37	81.35	78.37	79.69	133171
2019-05-08	79.67	80.60	78.98	79.23	91150
2019-05-09	78.71	80.01	78.46	79.87	79017
2019-05-10	79.43	80.14	78.68	79.95	121396
2019-05-13	78.69	79.09	77.22	77.63	169001
2019-05-14	77.65	79.26	77.29	78.83	99297
2019-05-15	78.17	78.48	76.95	77.74	57833
2019-05-16	78.17	79.00	78.17	78.46	42497
2019-05-17	77.85	78.60	77.09	77.11	82107
2019-05-20	76.81	77.73	76.44	77.09	64181
2019-05-21	77.29	77.73	76.43	77.33	91057
2019-05-22	76.94	77.32	76.06	76.39	66574
2019-05-23	75.59	75.59	73.18	73.53	118139
2019-05-24	73.95	75.21	73.90	75.07	62793
2019-05-28	74.67	74.67	73.38	73.52	98548
2019-05-29	72.88	73.21	72.31	72.92	116649
2019-05-30	73.07	73.23	70.94	71.40	82538
2019-05-31	70.54	70.54	69.07	69.35	90875
2019-06-03	69.50	70.65	69.36	70.12	117949
2019-06-04	70.92	72.36	69.77	72.19	78333
2019-06-05	72.00	72.36	70.73	71.44	71828
2019-06-06	71.34	72.13	69.53	70.47	56084
2019-06-07	70.49	70.49	69.61	69.75	108064
2019-06-10	70.24	71.34	67.96	70.61	96289
2019-06-11	71.26	71.77	70.57	70.98	80255
2019-06-12	70.82	71.87	70.39	71.45	74925
2019-06-13	71.77	72.43	71.30	71.53	81463
2019-06-14	71.57	72.18	71.18	71.82	76792
2019-06-17	71.99	72.38	70.48	71.72	116565
2019-06-18	71.73	73.73	71.73	73.46	80069
2019-06-19	73.52	75.14	73.52	74.60	121715
2019-06-20	74.93	75.52	73.57	75.09	188524
2019-06-21	74.78	75.97	74.64	75.13	368405
2019-06-24	74.84	75.13	73.98	74.14	191045
2019-06-25	74.04	74.60	73.09	74.12	86409
2019-06-26	74.52	75.29	73.77	73.91	95471
2019-06-27	74.20	75.04	74.02	74.90	114359
2019-06-28	74.90	76.33	74.62	76.15	320746
2019-07-01	76.75	77.21	75.27	75.41	160940
2019-07-02	75.10	75.50	73.25	73.94	80878
2019-07-03	74.38	74.99	74.21	74.68	55558
2019-07-05	74.81	75.80	74.81	75.67	60304
2019-07-08	74.98	76.02	72.76	74.18	57217
2019-07-09	73.80	74.67	73.39	74.64	67469
2019-07-10	74.77	74.77	73.57	73.91	60759
2019-07-11	73.92	74.98	73.11	74.32	106430
2019-07-12	74.07	76.02	73.32	73.36	148422
2019-07-15	73.71	75.54	71.91	72.27	80952
2019-07-16	71.99	72.90	71.99	72.67	70887
2019-07-17	72.17	73.22	72.03	72.70	63679
2019-07-18	72.78	73.81	72.54	73.32	94899
2019-07-19	74.15	74.80	73.66	74.06	226882
2019-07-22	74.28	74.50	73.22	74.50	80516
2019-07-23	74.50	74.99	72.84	73.93	115831
2019-07-24	73.48	76.13	73.28	75.88	103456
2019-07-25	76.08	76.87	75.54	76.14	117992
2019-07-26	76.57	78.04	76.08	77.77	144133
2019-07-29	77.65	77.84	76.99	77.20	161742
2019-07-30	76.66	78.40	76.54	78.08	118224
2019-07-31	78.25	78.92	77.70	77.76	162744
2019-08-01	77.83	78.36	74.21	74.29	141617
2019-08-02	74.01	74.28	72.97	74.19	93858
2019-08-05	72.91	72.91	70.56	71.75	149452
2019-08-06	72.58	72.58	70.34	71.44	118179
2019-08-07	70.43	71.01	69.82	70.84	119679
2019-08-08	71.42	72.86	70.86	72.22	73200
2019-08-09	71.88	72.28	70.93	71.33	78890
2019-08-12	70.64	71.04	70.09	70.97	63776
2019-08-13	70.68	72.89	70.56	71.43	56027
2019-08-14	70.12	70.12	68.23	68.74	94955
2019-08-15	69.00	69.30	67.64	67.74	64809
2019-08-16	68.25	69.18	68.14	69.00	111133
2019-08-19	70.19	71.09	70.05	70.48	66643
2019-08-20	69.98	70.07	68.88	69.26	82199
2019-08-21	70.00	70.00	68.94	69.77	67184
2019-08-22	69.99	70.20	68.93	68.93	69628
2019-08-23	68.61	69.71	66.28	66.52	146825
2019-08-26	67.12	67.54	66.27	66.83	68564
2019-08-27	67.27	67.60	64.95	65.08	115114
2019-08-28	64.68	67.07	64.68	66.52	70796
2019-08-29	67.23	68.19	67.20	67.76	69345
2019-08-30	68.22	68.28	67.28	67.61	54835
2019-09-03	66.74	67.29	65.97	66.39	93921
2019-09-04	67.28	67.40	66.29	66.51	85310
2019-09-05	67.53	69.80	67.53	68.78	113956
2019-09-06	68.57	69.20	68.40	68.70	82578
2019-09-09	68.96	72.66	68.77	72.09	87619
2019-09-10	72.13	73.53	71.72	73.51	111437
2019-09-11	73.89	75.22	72.60	74.87	120787
2019-09-12	74.57	75.49	72.55	75.08	125713
2019-09-13	75.83	76.53	74.78	76.08	114358
2019-09-16	75.37	75.91	74.85	75.00	134366
2019-09-17	74.94	75.05	73.45	74.65	100455
2019-09-18	74.45	75.48	74.13	75.13	132543
2019-09-19	75.42	76.08	74.00	74.04	138938
2019-09-20	74.10	74.68	73.50	73.93	383309
2019-09-23	73.74	74.73	73.25	74.10	131537
2019-09-24	74.33	75.03	73.20	73.66	152803
2019-09-25	73.97	75.31	73.60	74.96	184294
2019-09-26	74.90	75.11	74.13	74.64	107028
2019-09-27	75.01	75.59	74.50	75.05	110899
2019-09-30	75.12	75.50	74.39	74.65	135908
2019-10-01	75.00	75.79	72.17	72.81	158233
2019-10-02	72.34	72.34	70.69	71.44	125356
2019-10-03	71.48	71.50	70.08	71.10	99364
2019-10-04	71.38	72.25	70.65	72.25	80936
2019-10-07	71.95	72.74	71.65	72.48	78654
2019-10-08	71.49	72.30	70.37	70.39	73863
2019-10-09	71.15	71.33	70.38	70.98	79950
2019-10-10	71.32	72.13	71.28	71.38	61267
2019-10-11	72.80	73.87	72.13	72.88	67222
2019-10-14	72.38	73.18	71.20	72.70	67991
2019-10-15	72.94	74.12	71.74	73.45	66411
2019-10-16	73.61	74.60	72.93	74.31	109725
2019-10-17	74.89	76.21	74.03	75.87	143282
2019-10-18	76.14	80.37	62.33	80.05	270237
2019-10-21	80.30	81.62	80.09	81.46	133559
2019-10-22	81.04	83.20	80.40	83.02	133214
2019-10-23	82.50	82.80	81.83	82.80	118619
2019-10-24	82.99	82.99	81.17	81.90	74450
2019-10-25	81.66	82.37	81.17	81.90	119558
2019-10-28	81.87	83.38	81.65	82.99	108985
2019-10-29	82.99	84.53	82.50	84.40	135572
2019-10-30	84.05	84.41	82.78	83.88	83085
2019-10-31	83.33	83.33	81.24	82.08	127490
2019-11-01	82.81	83.23	82.28	83.18	111728
2019-11-04	84.00	84.23	83.45	84.17	97649
2019-11-05	84.62	85.63	84.02	85.61	98793
2019-11-06	85.42	85.56	83.92	84.42	118490
2019-11-07	85.59	86.34	75.52	85.24	87812
2019-11-08	85.43	85.74	84.63	85.32	84904
2019-11-11	85.26	85.67	84.60	84.95	68097
2019-11-12	84.84	86.04	83.92	85.51	91072
2019-11-13	84.83	85.41	84.07	85.08	80509
2019-11-14	85.03	85.52	84.35	85.26	97197
2019-11-15	85.90	86.00	84.39	85.21	158410
2019-11-18	84.81	84.81	83.69	84.46	70163
2019-11-19	84.50	85.40	83.90	85.05	83337
2019-11-20	84.71	85.26	83.81	84.49	135229
2019-11-21	84.09	84.25	82.38	83.01	193108
2019-11-22	82.91	83.63	82.55	83.09	103785
2019-11-25	83.48	84.77	82.64	84.29	153719
2019-11-26	84.26	85.19	81.15	84.62	150931
2019-11-27	84.92	85.37	84.04	84.69	86117
2019-11-29	84.33	84.82	83.67	84.20	37619
2019-12-02	84.53	84.58	82.64	83.75	165421
2019-12-03	82.97	82.97	81.87	82.68	106246
2019-12-04	83.12	84.06	82.78	83.33	115113
2019-12-05	83.36	83.72	82.70	82.96	157170
2019-12-06	83.95	84.72	83.95	84.16	142075
2019-12-09	83.83	83.92	82.11	83.34	113578
2019-12-10	83.46	83.71	83.14	83.60	91973
2019-12-11	83.90	84.06	83.11	83.60	66519
2019-12-12	83.95	85.64	83.28	85.15	121349
2019-12-13	85.04	85.65	83.93	84.52	115180
2019-12-16	84.82	85.99	84.82	85.61	110046
2019-12-17	85.97	86.45	85.42	86.35	124388
2019-12-18	86.57	87.11	85.92	86.26	106881
2019-12-19	86.25	86.49	85.81	86.06	131359
2019-12-20	86.46	86.68	85.84	85.97	599140
2019-12-23	86.39	86.39	84.79	85.15	161942
2019-12-24	85.17	85.17	84.24	84.42	106282
2019-12-26	84.42	85.25	84.17	85.17	77056
2019-12-27	84.77	84.99	83.63	83.78	98598
2019-12-30	84.24	84.60	83.29	83.68	100948
2019-12-31	83.67	84.04	83.23	83.25	156706
2020-01-02	83.80	83.90	82.56	83.43	167529
2020-01-03	82.56	83.34	81.65	83.11	169190
2020-01-06	82.36	82.86	81.65	82.38	96812
2020-01-07	81.91	81.91	80.85	81.21	77709
2020-01-08	81.19	82.46	81.19	82.13	195935
2020-01-09	82.77	82.77	81.42	81.51	165013
2020-01-10	81.70	81.89	80.25	81.20	177505
2020-01-13	81.15	81.73	80.84	81.46	112389
2020-01-14	81.20	81.89	80.75	81.39	163361
2020-01-15	81.03	81.29	79.86	80.26	139661
2020-01-16	80.47	81.63	80.10	81.47	128323
2020-01-17	82.25	82.25	78.19	80.05	334190
2020-01-21	79.67	80.00	78.50	78.83	180980
2020-01-22	78.78	78.97	77.17	77.44	104999
2020-01-23	77.12	77.89	76.56	77.62	133567
2020-01-24	77.53	77.53	75.35	75.98	108000
2020-01-27	74.50	75.13	74.23	74.49	107394
2020-01-28	75.78	75.78	73.93	74.11	123084
2020-01-29	74.11	74.14	72.34	72.51	158767
2020-01-30	72.00	73.48	71.15	73.38	109569
2020-01-31	72.89	72.98	71.94	72.20	139795
2020-02-03	72.30	73.41	72.30	73.09	175620
2020-02-04	74.40	75.23	73.95	74.62	102525
2020-02-05	75.63	76.64	75.48	76.46	120648
2020-02-06	76.68	76.93	74.62	74.76	103005
2020-02-07	74.18	75.44	73.74	74.48	103487
2020-02-10	74.09	75.18	74.04	75.18	159785
2020-02-11	75.59	76.34	75.45	75.69	152664
2020-02-12	76.37	76.37	75.43	76.11	101087
2020-02-13	75.60	77.36	75.43	77.27	97283
2020-02-14	77.02	77.45	76.45	76.86	104069
2020-02-18	76.52	77.05	75.54	76.09	120143
2020-02-19	76.17	77.25	76.07	76.80	145257
2020-02-20	76.51	77.79	76.51	77.51	105278
2020-02-21	77.30	77.30	75.90	76.23	110989
2020-02-24	73.65	74.07	72.42	72.57	66833
2020-02-25	72.53	72.85	70.80	71.32	178180
2020-02-26	71.79	72.47	70.21	70.39	119592
2020-02-27	68.74	72.05	68.42	70.83	267035
2020-02-28	68.05	70.14	66.33	67.53	226387
2020-03-02	67.47	71.49	67.07	71.49	203877
2020-03-03	71.17	72.29	69.11	69.57	164749
2020-03-04	68.51	69.68	66.76	69.46	228365
2020-03-05	68.10	69.05	67.24	67.74	267047
2020-03-06	65.36	67.06	62.87	64.63	212758
2020-03-09	59.93	62.45	58.27	58.39	228328
2020-03-10	60.53	62.20	57.63	61.77	195622
2020-03-11	59.75	61.71	58.92	59.36	171668
2020-03-12	55.58	58.25	52.18	52.37	344950
2020-03-13	55.98	57.89	53.55	57.87	306125
2020-03-16	52.51	59.07	51.98	55.45	356647
2020-03-17	56.22	61.24	55.02	60.31	549004
2020-03-18	56.72	63.19	56.37	61.00	400279
2020-03-19	60.18	66.26	59.09	64.23	371919
2020-03-20	63.52	67.00	57.74	60.32	528594
2020-03-23	60.50	60.50	50.45	52.71	323003
2020-03-24	55.36	57.97	54.75	56.85	455449
2020-03-25	57.21	59.99	54.94	57.92	399696
2020-03-26	58.41	65.28	58.41	64.85	275377
2020-03-27	61.09	65.11	58.84	62.80	301373
2020-03-30	63.41	65.69	62.23	64.69	281551
2020-03-31	63.59	65.00	62.87	64.37	243310
2020-04-01	61.44	64.43	61.44	64.00	490429
2020-04-02	63.19	67.93	62.78	67.59	359742
2020-04-03	66.71	68.18	62.48	63.21	326586
2020-04-06	65.95	67.95	65.88	67.60	291367
2020-04-07	68.55	70.55	64.49	64.99	234223
2020-04-08	66.58	67.80	64.51	67.28	184759
2020-04-09	68.75	72.17	68.28	71.63	179048
2020-04-13	71.41	71.45	68.26	69.15	139407
2020-04-14	70.62	71.57	69.25	71.47	382130
2020-04-15	69.51	70.19	66.09	66.40	231746
2020-04-16	66.42	67.64	63.12	65.11	279077
2020-04-17	66.04	69.45	66.04	68.84	201475
2020-04-20	67.15	69.44	67.15	68.19	161614
2020-04-21	66.25	66.95	65.60	66.43	195124
2020-04-22	68.27	68.71	66.65	67.13	109571
2020-04-23	67.22	68.45	65.20	67.71	150640
2020-04-24	68.27	70.81	65.01	66.93	246158
2020-04-27	67.79	72.08	67.71	70.83	166731
2020-04-28	71.72	73.36	71.66	72.78	177604
2020-04-29	74.69	78.29	73.82	76.62	262005
2020-04-30	74.75	74.75	72.86	72.89	272344
2020-05-01	71.35	71.99	69.16	70.29	169598
2020-05-04	69.51	69.90	67.77	67.96	195897
2020-05-05	69.28	69.54	65.76	66.14	129933
2020-05-06	66.34	66.54	63.94	65.20	171758
2020-05-07	66.66	67.11	63.46	63.70	127790
2020-05-08	64.75	67.05	64.75	66.70	111337
2020-05-11	65.21	65.21	62.84	63.80	141842
2020-05-12	63.61	63.61	61.41	61.55	200188
2020-05-13	61.50	61.60	56.88	57.59	253127
2020-05-14	56.15	57.61	54.65	56.81	215199
2020-05-15	56.44	57.15	55.57	56.28	189916
2020-05-18	58.84	62.49	58.63	62.06	208962
2020-05-19	61.64	62.08	59.81	59.86	138623
2020-05-20	61.31	64.70	60.25	64.58	210768
2020-05-21	64.35	65.76	64.35	64.96	153048
2020-05-22	65.32	65.62	63.20	63.78	85465
2020-05-26	66.46	69.56	65.79	68.78	155380
2020-05-27	71.06	75.00	70.72	74.24	226810
2020-05-28	74.93	74.99	71.02	71.68	154420
2020-05-29	70.42	70.92	68.55	69.47	159313
2020-06-01	70.00	71.21	69.26	69.54	162103
2020-06-02	70.39	70.87	68.24	68.93	93894
2020-06-03	70.49	72.95	70.36	71.35	173279
2020-06-04	70.30	74.14	70.25	73.06	217589
2020-06-05	75.00	78.63	74.11	77.15	261531
2020-06-08	75.84	78.78	75.65	76.28	194871
2020-06-09	75.00	76.59	74.18	75.15	213721
2020-06-10	75.10	75.10	71.40	71.49	136738
2020-06-11	68.00	68.00	63.56	64.01	159415
2020-06-12	67.17	67.17	63.58	65.78	209647
2020-06-15	63.26	67.62	62.61	66.72	158156
2020-06-16	69.98	70.43	68.04	68.42	187456
2020-06-17	68.64	69.43	66.46	66.46	159933
2020-06-18	65.28	68.45	65.28	66.65	163346
2020-06-19	66.33	68.27	65.11	67.72	582512
2020-06-22	67.04	68.39	66.21	67.72	135273
2020-06-23	68.96	69.41	66.73	66.76	125706
2020-06-24	63.18	64.77	62.44	62.66	196373
2020-06-25	62.15	64.50	62.00	64.50	171990
2020-06-26	62.66	63.73	60.80	61.52	257829
2020-06-29	62.79	64.94	62.14	64.49	157635
2020-06-30	64.58	67.42	64.49	67.09	132278
2020-07-01	67.32	67.32	64.04	64.20	150536
2020-07-02	66.34	66.85	63.95	64.14	131290
2020-07-06	65.80	66.50	63.06	63.73	109538
2020-07-07	63.00	63.50	61.86	62.37	150202
2020-07-08	62.41	63.09	60.58	61.83	123603
2020-07-09	61.59	61.59	59.61	60.77	157841
2020-07-10	60.88	62.89	60.88	62.76	107483
2020-07-13	63.77	64.81	62.36	63.73	133247
2020-07-14	63.50	63.99	62.04	62.87	119172
2020-07-15	64.73	67.06	64.54	66.27	153603
2020-07-16	65.84	66.82	64.92	65.95	74949
2020-07-17	65.72	66.17	64.31	64.69	108224
2020-07-20	64.22	64.96	63.40	63.41	81125
2020-07-21	64.26	67.65	64.26	67.35	112636
2020-07-22	67.16	67.16	65.44	66.21	89938
2020-07-23	65.82	67.96	65.82	67.58	113572
2020-07-24	68.00	69.29	66.54	66.76	96325
2020-07-27	66.57	66.57	64.34	65.55	68716
2020-07-28	65.07	66.23	64.90	64.92	73443
2020-07-29	65.08	66.84	64.79	66.67	72158
2020-07-30	65.36	65.68	64.20	65.60	51624
2020-07-31	65.14	65.39	62.75	64.52	135355
2020-08-03	65.11	65.33	63.88	64.10	82130
2020-08-04	64.16	64.22	62.50	63.52	133684
2020-08-05	64.37	66.26	63.66	65.87	133794
2020-08-06	65.87	66.20	64.59	65.48	59411
2020-08-07	65.07	68.53	64.90	68.52	83338
2020-08-10	68.69	71.10	68.69	69.74	91103
2020-08-11	71.08	72.17	69.37	70.05	137912
2020-08-12	71.67	71.67	68.60	69.50	67245
2020-08-13	68.86	69.04	67.86	68.15	65980
2020-08-14	67.39	69.31	63.50	68.75	93419
2020-08-17	68.41	68.41	67.54	67.94	68667
2020-08-18	68.12	68.22	66.41	66.98	81165
2020-08-19	67.24	67.94	65.73	66.31	108742
2020-08-20	65.28	66.30	64.42	64.46	68872
2020-08-21	63.88	64.69	63.23	63.63	81121
2020-08-24	64.35	65.70	62.92	65.58	103706
2020-08-25	66.33	66.33	65.46	65.59	68738
2020-08-26	66.01	66.01	63.97	64.09	54183
2020-08-27	63.91	66.00	63.66	64.99	101640
2020-08-28	65.82	65.82	63.78	63.96	65769
2020-08-31	64.00	64.24	62.80	62.85	123320
2020-09-01	62.37	63.40	61.89	62.74	90540
2020-09-02	62.34	63.56	62.14	63.04	70375
2020-09-03	63.20	65.27	62.04	62.41	146427
2020-09-04	63.78	64.21	61.42	62.66	197900
2020-09-08	62.13	62.85	59.03	59.58	159140
2020-09-09	60.15	60.26	58.26	58.43	158646
2020-09-10	58.55	59.10	56.91	57.03	150275
2020-09-11	57.00	57.02	55.39	56.18	257158
2020-09-14	57.00	58.21	56.42	57.00	154144
2020-09-15	57.06	57.39	56.01	56.65	217561
2020-09-16	56.78	56.80	54.63	54.90	241572
2020-09-17	54.04	55.50	53.75	54.34	173146
2020-09-18	54.82	55.09	53.47	54.20	518752
2020-09-21	52.97	53.46	51.64	52.50	228427
2020-09-22	52.52	53.21	51.33	51.64	161586
2020-09-23	51.52	52.80	50.26	50.30	166289
2020-09-24	50.42	51.40	49.80	50.49	129310
2020-09-25	49.85	50.40	49.52	50.12	172728
2020-09-28	50.69	51.68	50.26	50.34	131752
2020-09-29	50.19	51.24	49.25	50.63	127692
2020-09-30	50.78	52.76	50.78	52.38	259112
2020-10-01	52.12	52.95	51.49	52.15	138522
2020-10-02	51.11	53.54	51.00	52.89	156956
2020-10-05	53.49	54.58	52.41	54.31	111516
2020-10-06	55.22	56.81	54.30	55.36	183080
2020-10-07	55.69	56.71	54.87	55.34	138652
2020-10-08	55.93	56.43	55.31	55.72	68281
2020-10-09	56.44	56.58	54.97	55.04	109244
2020-10-12	55.00	55.39	54.57	54.99	76529
2020-10-13	53.77	54.71	52.90	53.21	82121
2020-10-14	53.10	53.79	51.52	51.58	124424
2020-10-15	50.82	52.54	50.82	52.37	114441
2020-10-16	52.17	53.44	51.75	52.94	235558
2020-10-19	53.28	53.28	51.28	51.33	111033
2020-10-20	51.89	52.83	50.80	51.94	111602
2020-10-21	52.09	52.72	51.79	52.34	237314
2020-10-22	51.92	55.75	51.92	55.52	408873
2020-10-23	56.25	59.03	55.77	58.12	243710
2020-10-26	58.62	59.40	58.00	59.00	204160
2020-10-27	58.90	59.52	55.52	58.17	160354
2020-10-28	56.92	57.37	55.45	55.85	154780
2020-10-29	55.45	56.97	54.03	56.51	140319
2020-10-30	56.41	57.54	56.26	57.29	120389
2020-11-02	58.01	59.84	57.30	59.73	161887
2020-11-03	61.02	62.38	60.39	61.87	185075
2020-11-04	60.68	61.30	58.14	58.31	159668
2020-11-05	58.32	59.45	57.77	59.16	63562
2020-11-06	59.84	60.16	58.29	58.49	82446
2020-11-09	63.77	70.21	62.48	67.96	232003
2020-11-10	69.06	71.68	67.61	71.18	181635
2020-11-11	71.18	71.18	66.60	67.66	115099
2020-11-12	66.55	68.09	64.71	66.18	105964
2020-11-13	66.15	69.05	64.01	68.60	97382
2020-11-16	71.11	71.97	70.09	71.43	136822
2020-11-17	70.36	71.26	68.77	70.82	111738
2020-11-18	71.32	71.89	69.12	69.13	98734
2020-11-19	69.03	69.60	67.12	69.39	94295
2020-11-20	68.40	69.73	67.66	69.43	196221
2020-11-23	69.84	70.60	67.92	69.84	162011
2020-11-24	71.37	73.34	70.61	73.03	176237
2020-11-25	72.69	73.46	70.64	71.10	133743
2020-11-27	70.91	73.09	68.88	70.98	58126
2020-11-30	70.10	70.33	67.44	67.64	110847
2020-12-01	68.96	69.69	67.61	68.39	129044
2020-12-02	68.26	70.51	68.26	70.49	107310
2020-12-03	70.79	71.12	69.33	70.38	80508
2020-12-04	70.85	72.47	70.05	72.27	71089
2020-12-07	71.74	72.51	70.75	72.20	70747
2020-12-08	71.42	73.33	70.88	73.03	70835
2020-12-09	73.92	74.36	72.86	73.59	111783
2020-12-10	72.78	73.87	70.51	73.82	83750
2020-12-11	72.73	74.76	72.73	74.57	88717
2020-12-14	75.00	76.20	74.13	75.11	120469
2020-12-15	76.08	77.33	74.12	76.82	118792
2020-12-16	77.45	77.45	75.84	76.16	140390
2020-12-17	74.19	75.65	73.61	74.51	138309
2020-12-18	74.93	75.61	73.73	74.44	611414
2020-12-21	75.14	75.14	72.06	73.07	89904
2020-12-22	73.29	73.95	71.12	71.59	104648
2020-12-23	72.44	74.22	72.44	74.20	101900
2020-12-24	74.27	74.27	66.84	73.97	59754
2020-12-28	74.38	74.98	73.10	74.43	133872
2020-12-29	74.51	74.97	71.80	72.19	93003
2020-12-30	71.57	73.54	71.07	73.01	101877
2020-12-31	73.00	73.68	70.98	73.04	80118
2021-01-04	73.35	73.69	71.33	72.60	110708
2021-01-05	72.61	75.14	72.31	74.09	147003
2021-01-06	76.04	81.81	75.40	78.81	461620
2021-01-07	80.36	81.09	79.47	80.62	168060
2021-01-08	80.41	81.24	76.11	77.07	152386
2021-01-11	76.14	78.71	76.14	78.32	83036
2021-01-12	78.87	80.65	78.42	79.78	73930
2021-01-13	79.25	79.30	77.63	78.45	71418
2021-01-14	78.99	80.50	78.93	79.91	87921
2021-01-15	79.06	80.04	78.06	79.62	84016
2021-01-19	80.50	80.50	78.41	79.29	174634
2021-01-20	79.29	80.20	79.02	80.00	120444
2021-01-21	79.95	80.50	78.27	78.68	137862
2021-01-22	77.04	78.53	75.36	78.08	268690
2021-01-25	77.52	78.72	75.54	78.44	140361
2021-01-26	79.14	79.79	78.07	78.61	100323
2021-01-27	76.78	78.74	75.61	76.52	121753
2021-01-28	77.74	78.51	75.43	76.47	154042
2021-01-29	76.18	76.53	74.42	75.08	137038
2021-02-01	75.33	77.38	74.06	76.69	96875
2021-02-02	77.98	79.20	76.91	78.30	86957
2021-02-03	77.82	77.96	75.18	76.23	152613
2021-02-04	76.53	79.09	76.53	77.74	116695
2021-02-05	78.66	79.19	76.03	76.85	108540
2021-02-08	77.63	79.50	76.91	79.50	94705
2021-02-09	79.14	82.00	78.83	81.85	141580
2021-02-10	82.00	82.59	80.87	80.99	103235
2021-02-11	81.14	82.10	79.15	80.95	138410
2021-02-12	80.45	80.60	77.88	78.65	155607
2021-02-16	79.55	81.34	78.66	80.90	134696
2021-02-17	80.22	81.63	79.80	81.35	129463
2021-02-18	80.93	82.76	80.93	82.52	141623
2021-02-19	82.55	83.96	82.36	83.44	325786
2021-02-22	83.51	85.54	83.03	85.02	157203
2021-02-23	85.20	87.82	83.36	85.40	149746
2021-02-24	86.01	88.76	84.28	88.05	165473
2021-02-25	88.57	89.09	86.30	86.36	95630
2021-02-26	85.83	87.10	84.16	85.51	157447
2021-03-01	87.07	88.34	86.61	87.86	72192
2021-03-02	87.85	88.37	86.06	86.06	72762
2021-03-03	86.66	90.00	86.50	87.64	168081
2021-03-04	87.24	91.17	86.35	87.70	159106
2021-03-05	89.43	90.99	87.62	90.92	167795
2021-03-08	92.31	95.13	91.61	94.22	137326
2021-03-09	93.32	95.95	90.76	94.26	174258
2021-03-10	94.37	96.23	94.37	95.72	169956
2021-03-11	95.53	97.27	92.48	97.24	144321
2021-03-12	97.94	99.85	97.25	98.62	188177
2021-03-15	98.80	98.80	95.14	95.93	113287
2021-03-16	95.16	95.93	92.93	93.72	181619
2021-03-17	94.20	94.75	92.15	92.77	147196
2021-03-18	93.16	96.13	91.89	92.33	137100
2021-03-19	89.33	93.32	89.13	90.57	713691
2021-03-22	90.35	90.99	86.91	88.22	149873
2021-03-23	86.67	87.37	84.31	84.61	179641
2021-03-24	85.92	88.34	84.82	84.88	133835
2021-03-25	84.29	87.05	84.19	86.09	135339
2021-03-26	86.75	87.81	85.02	87.04	128234
2021-03-29	86.31	88.32	84.33	84.78	109102
2021-03-30	85.38	86.96	84.85	84.86	150003
2021-03-31	85.25	87.00	83.79	84.19	238365
2021-04-01	83.81	85.42	83.64	84.62	118812
2021-04-05	85.81	86.23	83.84	84.64	121598
2021-04-06	84.52	85.10	83.61	83.81	71124
2021-04-07	84.03	84.27	82.42	82.74	96731
2021-04-08	82.66	83.15	81.30	82.49	96046
2021-04-09	82.89	83.57	82.35	83.49	65352
2021-04-12	83.84	84.51	83.51	83.71	90193
2021-04-13	83.37	83.37	81.09	81.22	78851
2021-04-14	80.87	83.35	80.87	82.19	112063
2021-04-15	82.64	83.22	80.39	81.95	111042
2021-04-16	82.86	83.79	81.85	82.52	65490
2021-04-19	82.26	83.33	81.01	81.75	118008
2021-04-20	81.28	81.31	78.09	78.16	173505
2021-04-21	77.52	80.07	77.12	79.57	157561
2021-04-22	80.11	80.74	79.07	79.07	109285
2021-04-23	75.82	83.76	73.93	81.43	987874
2021-04-26	83.24	83.84	81.51	83.07	296199
2021-04-27	82.98	83.96	81.83	83.94	317862
2021-04-28	84.25	84.79	83.36	84.18	297523
2021-04-29	84.50	85.35	82.81	83.10	229746
2021-04-30	82.66	82.88	81.81	81.90	342155
2021-05-03	83.15	83.33	81.79	83.33	374586
2021-05-04	82.75	84.49	82.43	83.02	270907
2021-05-05	83.18	83.89	81.14	81.39	184880
2021-05-06	81.69	81.71	79.93	81.71	205942
2021-05-07	80.48	81.06	79.60	79.99	228510
2021-05-10	80.40	81.00	79.28	79.55	239429
2021-05-11	78.17	79.64	77.56	78.15	187316
2021-05-12	78.48	78.88	76.10	76.29	150691
2021-05-13	76.09	79.10	75.71	78.76	280949
2021-05-14	79.10	80.46	78.58	80.19	148102
2021-05-17	78.80	80.46	78.80	80.17	112574
2021-05-18	80.34	80.42	78.17	78.20	165437
2021-05-19	77.23	78.25	76.06	78.15	231126
2021-05-20	77.89	78.71	76.84	78.41	141159
2021-05-21	79.38	79.86	78.85	79.61	126834
2021-05-24	79.52	79.71	78.83	78.85	142622
2021-05-25	78.76	79.71	76.65	76.65	148405
2021-05-26	77.03	78.81	76.52	78.79	164666
2021-05-27	79.47	81.25	79.10	81.17	249472
2021-05-28	81.30	81.99	80.02	81.61	199324
2021-06-01	81.79	82.78	79.43	81.91	206550
2021-06-02	81.92	82.01	80.70	80.87	187311
2021-06-03	80.86	81.59	80.06	81.34	173510
2021-06-04	80.94	81.51	80.15	81.30	114423
2021-06-07	81.54	82.19	80.79	81.80	246577
2021-06-08	81.50	82.00	81.03	81.54	201163
2021-06-09	81.21	81.33	80.54	81.03	216861
2021-06-10	81.55	81.80	80.17	80.18	217673
2021-06-11	80.68	80.79	79.17	79.51	141752
2021-06-14	79.78	79.78	78.22	78.88	195633
2021-06-15	79.20	80.83	78.75	79.94	161061
2021-06-16	79.97	81.92	79.02	81.51	197159
2021-06-17	81.80	81.98	78.32	78.61	264552
2021-06-18	77.02	78.42	75.42	75.46	708413
2021-06-21	76.42	78.62	76.40	77.65	262911
2021-06-22	77.51	78.18	76.20	77.79	200915
2021-06-23	78.11	78.40	77.51	77.91	371448
2021-06-24	78.15	78.82	77.74	78.76	229187
2021-06-25	78.24	79.33	78.07	78.47	629277
2021-06-28	78.07	78.77	75.27	75.46	164447
2021-06-29	76.19	76.50	75.05	75.30	124858
2021-06-30	74.85	75.94	74.84	75.50	123961
2021-07-01	76.12	76.30	75.34	75.88	125038
2021-07-02	75.76	76.16	74.55	74.70	131414
2021-07-06	74.44	74.44	71.68	72.08	139243
2021-07-07	71.62	72.75	71.19	71.88	221630
2021-07-08	70.45	71.10	69.52	70.10	174586
2021-07-09	71.60	72.28	70.92	72.27	255991
2021-07-12	71.54	72.72	70.98	72.40	183371
2021-07-13	72.14	72.14	70.42	71.05	153943
2021-07-14	71.12	71.79	70.70	71.35	159826
2021-07-15	70.99	72.53	70.64	72.52	119020
2021-07-16	73.02	73.02	71.06	71.19	159772
2021-07-19	69.61	70.55	68.61	69.29	237719
2021-07-20	69.19	72.40	68.92	70.11	244543
2021-07-21	70.73	71.92	70.38	70.48	114132
2021-07-22	70.34	70.73	68.14	68.70	167280
2021-07-23	69.73	71.06	68.46	69.17	116745
2021-07-26	69.23	70.59	69.23	69.92	118287
2021-07-27	69.55	69.73	68.48	68.95	105236
2021-07-28	69.49	70.70	68.75	70.64	161865
2021-07-29	71.12	71.62	70.13	70.61	149106
2021-07-30	70.35	71.63	70.35	70.68	189739
2021-08-02	70.81	72.18	70.33	70.97	189092
2021-08-03	71.46	72.15	70.22	71.98	147001
2021-08-04	71.14	71.36	70.39	70.85	130117
2021-08-05	71.17	71.79	71.03	71.56	101615
2021-08-06	72.69	73.96	72.19	73.70	197964
2021-08-09	73.30	74.05	72.56	72.94	148031
2021-08-10	73.40	75.96	73.00	75.75	290655
2021-08-11	75.93	76.83	75.08	76.17	213316
2021-08-12	76.13	76.66	75.48	76.20	184665
2021-08-13	75.97	77.17	75.82	76.13	241728
2021-08-16	75.58	76.71	74.65	76.66	284400
2021-08-17	76.00	76.66	74.98	75.84	192668
2021-08-18	75.79	76.40	75.02	75.23	146266
2021-08-19	74.48	75.71	74.36	75.67	253387
2021-08-20	75.62	77.61	75.53	77.58	143879
2021-08-23	78.00	78.80	77.59	78.40	218902
2021-08-24	78.60	78.95	77.39	77.69	150092
2021-08-25	77.60	78.50	77.39	77.54	130813
2021-08-26	77.60	78.44	76.57	76.59	156868
2021-08-27	76.98	78.22	76.98	78.22	174476
2021-08-30	78.14	78.14	75.82	76.02	131628
2021-08-31	76.37	77.13	75.94	76.70	100721
2021-09-01	77.92	77.92	75.64	76.08	128457
2021-09-02	76.24	76.64	75.52	75.62	113942
2021-09-03	75.93	75.97	74.79	75.09	81790
2021-09-07	75.09	75.83	74.22	74.34	100879
2021-09-08	73.96	74.62	73.35	73.77	108531
2021-09-09	73.62	74.35	72.74	72.98	107614
2021-09-10	73.09	73.63	70.80	70.90	109943
2021-09-13	71.43	71.95	70.42	71.43	126295
2021-09-14	71.47	71.47	69.10	69.43	98356
2021-09-15	69.44	70.51	68.93	70.26	149371
2021-09-16	70.43	70.76	69.47	70.33	115456
2021-09-17	71.27	71.64	69.98	71.53	492560
2021-09-20	69.77	70.47	69.05	70.23	199126
2021-09-21	70.43	70.88	69.69	70.13	159686
2021-09-22	71.67	72.01	70.67	71.26	100095
2021-09-23	71.75	74.45	71.75	73.87	187236
2021-09-24	72.98	75.05	72.98	73.92	180338
2021-09-27	74.11	77.59	74.11	76.52	196879
2021-09-28	76.96	78.11	75.02	75.34	121613
2021-09-29	75.49	77.58	75.19	77.31	146131
2021-09-30	77.59	78.16	75.99	76.15	143405
2021-10-01	76.71	79.96	76.15	79.24	267279
2021-10-04	79.27	80.43	78.23	79.29	134548
2021-10-05	79.75	79.75	77.50	77.56	187058
2021-10-06	77.32	78.22	76.03	78.14	126729
2021-10-07	78.89	80.52	78.32	80.43	207716
2021-10-08	80.46	81.59	79.90	81.29	119153
2021-10-11	81.82	82.30	80.96	81.71	134145
2021-10-12	81.46	82.10	80.91	81.08	147676
2021-10-13	80.96	81.17	78.60	79.71	101627
2021-10-14	80.00	80.36	79.33	80.20	148247
2021-10-15	81.96	81.96	80.28	80.42	175640
2021-10-18	80.17	81.27	80.17	81.01	134446
2021-10-19	81.34	82.10	79.95	82.05	236768
2021-10-20	81.82	84.49	81.53	84.27	289440
2021-10-21	84.11	84.85	83.03	83.41	248880
2021-10-22	83.49	84.99	82.45	84.83	301004
2021-10-25	81.92	84.41	80.86	83.67	291172
2021-10-26	83.68	83.68	82.35	82.57	208832
2021-10-27	81.95	82.34	80.78	81.19	205015
2021-10-28	81.35	84.45	81.35	84.21	220005
2021-10-29	84.30	85.05	83.42	84.50	134440
2021-11-01	85.83	87.70	84.82	87.47	205441
2021-11-02	88.04	88.39	86.80	87.62	195263
2021-11-03	86.60	91.31	86.60	90.87	253635
2021-11-04	90.74	90.74	88.13	89.43	205444
2021-11-05	90.29	91.61	88.01	90.57	194801
2021-11-08	90.91	93.52	90.73	91.68	362185
2021-11-09	91.01	92.26	90.00	91.72	382890
2021-11-10	91.76	92.46	88.40	88.53	478584
2021-11-11	88.59	90.86	88.08	89.88	621984
2021-11-12	89.82	90.81	86.81	87.79	4261721
2021-11-15	88.21	89.50	86.87	87.53	363018
2021-11-16	87.40	88.42	85.59	87.68	354914
2021-11-17	87.07	87.07	85.73	86.41	278920
2021-11-18	86.33	86.75	85.09	85.72	314395
2021-11-19	84.80	85.15	83.43	84.73	174232
2021-11-22	86.80	88.37	85.22	86.04	296751
2021-11-23	85.58	87.34	85.58	86.39	247651
2021-11-24	86.03	86.85	85.18	85.86	126164
2021-11-26	82.89	84.57	80.24	81.69	181696
2021-11-29	82.92	83.16	80.10	80.27	274338
2021-11-30	79.15	80.17	78.32	79.06	286787
2021-12-01	80.90	81.95	78.75	78.91	248585
2021-12-02	79.56	82.07	79.48	81.60	229678
2021-12-03	81.91	81.91	79.19	79.87	166195
2021-12-06	81.03	83.59	80.21	82.72	234376
2021-12-07	83.02	84.23	81.97	82.46	178852
2021-12-08	82.44	83.28	81.82	82.79	1396056
2021-12-09	81.95	82.34	81.12	81.14	185798
2021-12-10	81.56	82.42	80.41	81.82	123969
2021-12-13	81.24	81.85	79.80	80.97	204146
2021-12-14	81.09	82.93	81.07	81.98	175283
2021-12-15	82.34	82.93	80.30	80.73	608881
2021-12-16	81.73	82.51	79.88	80.12	270727
2021-12-17	79.49	80.19	77.28	78.71	867116
2021-12-20	77.52	77.88	76.46	77.29	344871
2021-12-21	78.30	79.96	78.29	79.56	326070
2021-12-22	79.27	80.17	78.88	80.05	162566
2021-12-23	80.04	81.22	79.55	79.83	157083
2021-12-27	80.00	82.97	79.23	81.30	135833
2021-12-28	80.90	82.33	80.62	81.24	111462
2021-12-29	81.24	82.23	80.46	81.97	136318
2021-12-30	82.37	82.87	80.21	81.80	171606
2021-12-31	81.62	82.22	81.08	81.53	126343
2022-01-03	82.05	83.80	82.05	83.32	211180
2022-01-04	84.38	85.93	83.37	84.58	381875
2022-01-05	84.67	85.40	83.10	83.40	153300
2022-01-06	84.22	86.62	83.09	86.31	152617
2022-01-07	86.65	87.12	85.88	86.64	128250
2022-01-10	87.02	88.39	86.37	88.27	221865
2022-01-11	88.26	88.26	86.02	86.51	123153
2022-01-12	86.51	86.97	85.39	85.77	199569
2022-01-13	86.12	87.55	85.26	86.29	133566
2022-01-14	85.46	87.07	84.80	86.99	120939
2022-01-18	87.57	87.66	84.80	84.96	169084
2022-01-19	85.40	85.90	82.94	83.11	147287
2022-01-20	83.54	84.30	79.44	79.86	157296
2022-01-21	75.07	84.62	75.07	83.48	341444
2022-01-24	82.88	84.05	81.64	83.51	262702
2022-01-25	82.95	85.37	81.75	84.29	160404
2022-01-26	84.29	86.20	82.42	84.04	186490
2022-01-27	84.37	85.79	82.04	82.73	184235
2022-01-28	82.62	84.91	80.69	82.87	152028
2022-01-31	81.81	84.83	80.53	84.35	311163
2022-02-01	83.78	84.66	82.48	84.16	173728
2022-02-02	83.99	84.14	82.30	83.27	178493
2022-02-03	83.13	84.33	82.28	82.70	103319
2022-02-04	83.13	85.23	82.76	84.78	129497
2022-02-07	84.76	85.44	83.99	84.95	117780
2022-02-08	85.48	87.50	85.42	87.46	192895
2022-02-09	87.28	87.98	85.13	85.70	141967
2022-02-10	85.50	86.78	84.81	85.48	212636
2022-02-11	85.28	87.09	84.09	85.15	211491
2022-02-14	85.89	86.80	84.48	84.86	190230
2022-02-15	86.00	87.39	85.81	87.27	187521
2022-02-16	86.52	87.30	85.82	85.95	156629
2022-02-17	85.27	85.53	83.86	84.78	176791
2022-02-18	84.16	85.93	83.57	85.23	130198
2022-02-22	84.62	85.32	83.93	84.43	160490
2022-02-23	84.25	85.10	83.40	83.70	182720
2022-02-24	81.21	82.63	79.57	82.41	219520
2022-02-25	82.93	86.54	81.42	85.93	179796
2022-02-28	84.43	86.61	84.43	86.01	204697
2022-03-01	85.38	85.76	81.02	81.78	248953
2022-03-02	82.56	85.73	82.52	85.19	151553
2022-03-03	85.44	85.44	84.21	85.25	150421
2022-03-04	83.81	84.87	82.28	83.30	142860
2022-03-07	82.94	83.40	81.30	81.69	202007
2022-03-08	82.20	83.87	80.72	81.26	239592
2022-03-09	82.00	83.89	82.00	83.10	177120
2022-03-10	81.93	83.95	81.56	83.84	110851
2022-03-11	84.00	85.36	83.39	84.51	149752
2022-03-14	85.49	86.19	83.72	84.26	182782
2022-03-15	84.90	85.20	82.61	83.82	169711
2022-03-16	84.67	86.12	83.66	85.70	207920
2022-03-17	84.90	84.90	83.29	84.37	124298
2022-03-18	84.24	86.72	81.94	86.52	668490
2022-03-21	86.41	87.18	83.56	84.40	239886
2022-03-22	85.24	86.89	83.92	85.34	153514
2022-03-23	84.84	84.84	82.16	82.27	107648
2022-03-24	82.64	83.48	81.61	83.37	104857
2022-03-25	83.32	85.26	82.69	85.23	112928
2022-03-28	84.59	84.60	83.25	84.55	136488
2022-03-29	85.52	86.32	84.01	84.86	228042
2022-03-30	85.04	85.33	82.29	83.24	249490
2022-03-31	82.95	83.78	81.49	81.69	225257
2022-04-01	82.32	83.05	80.73	81.46	241039
2022-04-04	81.72	81.72	79.86	80.57	205477
2022-04-05	80.55	80.79	79.51	79.66	204284
2022-04-06	79.92	80.38	78.25	78.37	253310
2022-04-07	78.73	79.13	77.63	78.36	284061
2022-04-08	79.10	79.13	76.76	77.16	323882
2022-04-11	76.91	78.71	76.91	77.76	209387
2022-04-12	77.94	78.64	77.03	77.92	219752
2022-04-13	77.77	79.36	77.39	79.07	188116
2022-04-14	79.61	79.77	78.01	78.44	147513
2022-04-18	78.02	79.48	78.00	78.48	207466
2022-04-19	78.85	80.20	78.52	79.88	201965
2022-04-20	80.78	81.62	79.45	80.70	121391
2022-04-21	81.37	81.45	79.84	80.23	258428
2022-04-22	79.50	79.50	78.20	78.54	192107
2022-04-25	78.51	79.34	77.04	78.93	241395
2022-04-26	78.00	78.46	76.59	76.67	226330
2022-04-27	76.82	77.95	76.09	77.20	236914
2022-04-28	77.87	78.64	77.15	78.64	138521
2022-04-29	78.45	78.77	76.82	77.16	224612
2022-05-02	77.35	77.94	76.17	77.42	206709
2022-05-03	77.44	78.60	77.02	77.88	168801
2022-05-04	78.14	80.08	77.75	79.79	147946
2022-05-05	78.91	78.98	77.02	77.73	171069
2022-05-06	77.71	77.83	76.47	77.57	195720
2022-05-09	76.92	78.16	76.56	77.28	194035
2022-05-10	77.66	78.56	75.76	76.64	251671
2022-05-11	76.92	78.35	76.13	76.22	185572
2022-05-12	76.04	77.26	75.36	77.15	207759
2022-05-13	77.63	78.44	76.36	76.81	164283
2022-05-16	77.43	77.43	75.78	76.34	154345
2022-05-17	77.63	79.54	77.34	79.23	150392
2022-05-18	78.15	79.59	78.15	79.09	313049
2022-05-19	78.40	80.00	78.32	78.58	288312
2022-05-20	78.77	79.76	77.69	79.76	246368
2022-05-23	80.73	81.94	80.11	81.30	181877
2022-05-24	81.30	81.48	79.29	80.30	177012
2022-05-25	80.28	81.87	79.82	80.93	157328
2022-05-26	81.51	82.77	81.51	82.52	144530
2022-05-27	82.77	83.62	82.59	83.55	97012
2022-05-31	82.81	83.99	82.25	83.30	179888
2022-06-01	83.29	83.29	81.79	82.45	117614
2022-06-02	82.71	83.79	82.09	83.79	98033
2022-06-03	83.38	83.77	83.03	83.66	119839
2022-06-06	83.90	84.68	83.32	83.69	114996
2022-06-07	83.09	84.15	82.79	84.03	91525
2022-06-08	83.55	83.55	81.94	82.45	139444
2022-06-09	82.23	82.34	79.95	80.19	128307
2022-06-10	78.93	80.48	78.93	80.22	230452
2022-06-13	78.60	79.51	78.08	78.28	249480
2022-06-14	78.00	79.78	77.80	79.19	209646
2022-06-15	79.79	80.96	77.20	79.71	176920
2022-06-16	78.69	79.17	77.28	77.62	267198
2022-06-17	78.86	79.90	78.06	78.79	559770
2022-06-21	80.08	80.86	79.48	80.47	189150
2022-06-22	79.66	80.53	78.88	80.21	193809
2022-06-23	79.93	80.50	77.89	78.97	179013
2022-06-24	78.67	79.87	78.67	79.08	510597
2022-06-27	79.72	80.46	79.22	80.09	179199
2022-06-28	80.50	81.28	79.95	80.08	173041
2022-06-29	80.28	80.28	79.03	79.51	176987
2022-06-30	78.25	80.04	78.14	79.43	252632
2022-07-01	78.94	81.71	78.94	81.52	201536
2022-07-05	80.32	81.67	79.55	81.47	289740
2022-07-06	80.88	81.76	79.93	80.62	215780
2022-07-07	81.17	81.54	80.12	80.18	127609
2022-07-08	80.58	80.71	79.71	80.36	131720
2022-07-11	79.73	80.45	79.59	79.94	139351
2022-07-12	79.65	80.62	79.63	79.95	169514
2022-07-13	79.63	79.75	78.52	78.67	126719
2022-07-14	77.55	77.64	76.20	77.33	119671
2022-07-15	78.64	80.02	78.32	79.24	190571
2022-07-18	79.81	80.48	79.12	79.47	227347
2022-07-19	80.36	81.33	79.78	81.03	257506
2022-07-20	80.57	82.70	80.03	82.39	208536
2022-07-21	81.77	82.25	81.25	81.63	163790
2022-07-22	81.37	82.26	80.35	81.96	217522
2022-07-25	82.62	84.04	82.55	83.65	276019
2022-07-26	83.31	84.78	83.22	83.59	173692
2022-07-27	83.10	84.10	83.01	83.51	311534
2022-07-28	83.64	84.35	83.07	84.14	158440
2022-07-29	83.98	84.90	83.63	83.80	239734
2022-08-01	83.17	85.34	82.87	84.38	175533
2022-08-02	84.32	84.98	83.01	83.02	111191
2022-08-03	83.18	84.27	82.62	83.83	137442
2022-08-04	83.75	83.84	83.14	83.54	152113
2022-08-05	83.54	84.46	83.30	84.34	160367
2022-08-08	84.85	85.02	83.94	84.27	96044
2022-08-09	84.48	85.00	84.12	84.77	210442
2022-08-10	85.54	86.26	85.54	85.79	143463
2022-08-11	86.50	86.84	86.20	86.49	150824
2022-08-12	86.95	87.23	86.02	86.74	366886
2022-08-15	86.14	87.77	86.14	87.50	177964
2022-08-16	87.53	88.49	87.53	88.08	140238
2022-08-17	87.29	87.45	86.07	86.51	140314
2022-08-18	86.47	87.06	85.64	86.50	124619
2022-08-19	86.26	86.29	85.14	85.66	272078
2022-08-22	84.99	84.99	83.12	83.41	162433
2022-08-23	83.51	83.81	81.61	81.65	189760
2022-08-24	81.55	81.55	80.33	81.06	177810
2022-08-25	81.17	81.65	80.21	80.70	265382
2022-08-26	81.20	81.36	79.47	79.89	204355
2022-08-29	79.42	79.83	78.54	78.60	144952
2022-08-30	78.49	79.18	77.82	78.98	210501
2022-08-31	78.81	78.88	78.11	78.23	185769
2022-09-01	78.11	78.22	77.11	77.63	241155
2022-09-02	77.79	79.16	76.33	76.89	175807
2022-09-06	76.86	76.94	75.18	75.85	236506
2022-09-07	75.53	77.28	75.17	76.15	257241
2022-09-08	75.55	77.34	75.25	76.83	221690
2022-09-09	77.15	78.58	76.84	78.45	168303
2022-09-12	78.59	79.40	78.24	78.93	173234
2022-09-13	77.74	77.90	76.10	76.65	162174
2022-09-14	76.80	77.19	76.36	76.82	164102
2022-09-15	76.78	78.22	76.66	77.67	153239
2022-09-16	77.54	79.49	76.95	78.86	624981
2022-09-19	78.46	80.10	78.01	79.67	202158
2022-09-20	79.24	80.06	79.15	79.85	156535
2022-09-21	80.12	80.79	79.14	79.28	162990
2022-09-22	79.52	79.52	77.92	78.45	134931
2022-09-23	77.22	77.80	76.65	77.65	167616
2022-09-26	77.11	78.18	76.90	77.39	167330
2022-09-27	77.59	78.12	75.54	75.91	150119
2022-09-28	76.07	77.18	75.52	76.43	191607
2022-09-29	75.79	76.11	75.03	75.80	159865
2022-09-30	75.89	76.72	74.42	74.53	189801
2022-10-03	75.36	76.06	74.28	75.65	158835
2022-10-04	76.50	78.74	75.83	78.68	177640
2022-10-05	77.59	78.56	76.78	78.51	98959
2022-10-06	78.22	78.76	77.78	78.61	103594
2022-10-07	78.34	78.34	76.82	76.95	139554
2022-10-10	77.30	78.20	77.15	77.51	130521
2022-10-11	77.03	78.77	77.00	77.92	199711
2022-10-12	77.92	78.80	77.24	78.00	107724
2022-10-13	77.24	81.37	77.24	80.62	219586
2022-10-14	81.33	82.43	80.45	80.81	170052
2022-10-17	81.81	82.56	80.44	81.67	200104
2022-10-18	82.25	82.97	81.34	82.26	188456
2022-10-19	81.83	82.75	81.23	82.42	185252
2022-10-20	82.29	82.45	79.42	80.30	257530
2022-10-21	82.43	84.74	81.99	83.43	322759
2022-10-24	83.85	84.71	83.59	84.68	203140
2022-10-25	84.78	86.38	84.72	85.81	211405
2022-10-26	86.18	86.99	84.60	85.80	148686
2022-10-27	85.95	87.34	85.67	85.78	156806
2022-10-28	86.80	87.20	85.78	86.85	221770
2022-10-31	86.64	87.35	86.10	87.01	242829
2022-11-01	87.31	87.71	86.73	86.97	198147
2022-11-02	86.68	87.29	85.12	85.39	193161
2022-11-03	85.06	85.46	83.79	84.91	90517
2022-11-04	85.58	86.88	85.38	86.63	111737
2022-11-07	86.73	87.55	86.47	87.19	150526
2022-11-08	87.57	88.48	86.45	86.82	159855
2022-11-09	86.56	87.19	85.71	86.23	126090
2022-11-10	87.70	89.42	87.70	88.57	212882
2022-11-11	88.53	89.46	86.47	86.61	108172
2022-11-14	86.74	88.02	85.87	85.91	202948
2022-11-15	86.84	87.02	85.08	86.00	181517
2022-11-16	85.95	86.45	85.29	85.62	141931
2022-11-17	85.16	85.38	84.60	85.24	126701
2022-11-18	86.42	86.67	85.60	86.38	153487
2022-11-21	86.68	88.09	86.68	87.87	156439
2022-11-22	88.45	88.88	87.82	88.39	152468
2022-11-23	88.27	88.68	87.88	87.94	74537
2022-11-25	88.37	89.13	87.57	88.91	62751
2022-11-28	88.46	88.81	87.55	88.16	184063
2022-11-29	87.96	88.58	87.86	88.44	175846
2022-11-30	88.49	90.86	87.15	90.52	258291
2022-12-01	90.09	91.04	87.44	90.86	166110
2022-12-02	90.11	91.65	90.11	91.51	147630
2022-12-05	90.87	91.09	87.25	88.50	198336
2022-12-06	88.32	89.20	87.42	87.95	232243
2022-12-07	88.04	88.97	86.61	87.12	138523
2022-12-08	87.22	87.79	86.53	87.56	142884
2022-12-09	87.66	89.11	87.62	88.41	179113
2022-12-12	87.97	89.57	87.47	89.02	177355
2022-12-13	88.35	90.31	84.71	84.94	284572
2022-12-14	85.64	85.84	83.68	83.75	328980
2022-12-15	82.91	83.38	81.33	82.10	230153
2022-12-16	81.47	82.24	81.04	82.06	628003
2022-12-19	82.38	83.26	82.38	83.08	163633
2022-12-20	83.31	84.16	83.18	83.59	217935
2022-12-21	84.41	85.68	83.58	84.70	174175
2022-12-22	84.21	84.43	83.01	84.41	124932
2022-12-23	83.74	85.19	83.65	84.80	58612
2022-12-27	85.01	85.98	84.33	85.26	122765
2022-12-28	85.41	85.89	84.50	84.50	91713
2022-12-29	84.67	85.67	84.48	85.18	85763
2022-12-30	84.87	85.32	83.82	84.43	202705
2023-01-03	85.05	85.12	81.93	82.51	258966
2023-01-04	82.64	83.50	80.11	80.62	269215
2023-01-05	80.42	80.59	79.62	79.96	217668
2023-01-06	80.73	82.07	80.73	81.57	138885
2023-01-09	81.64	81.64	79.12	79.38	244032
2023-01-10	79.64	80.40	79.05	80.31	267643
2023-01-11	80.55	80.95	80.11	80.29	124818
2023-01-12	80.81	82.05	80.47	81.80	171325
2023-01-13	81.34	82.12	80.36	81.70	129480
2023-01-17	81.87	82.23	80.17	81.26	109231
2023-01-18	81.02	81.16	79.44	79.63	218551
2023-01-19	79.03	80.55	78.70	79.24	265989
2023-01-20	81.47	81.47	75.01	76.91	555807
2023-01-23	76.67	78.27	76.02	76.73	312235
2023-01-24	76.84	77.30	76.19	76.93	230297
2023-01-25	76.88	78.12	76.31	76.45	225763
2023-01-26	77.23	78.18	76.41	78.18	325878
2023-01-27	78.23	78.96	77.41	77.56	210302
2023-01-30	77.42	78.58	76.02	77.16	240909
2023-01-31	77.37	79.92	76.95	79.69	335741
2023-02-01	79.12	81.10	79.00	80.30	242495
2023-02-02	80.33	81.74	79.23	81.74	194601
2023-02-03	81.61	83.16	80.96	82.74	251440
2023-02-06	82.61	83.08	81.36	81.60	160440
2023-02-07	81.14	82.55	80.80	82.42	196270
2023-02-08	81.90	82.66	80.42	81.03	183164
2023-02-09	81.50	81.68	80.36	80.58	121650
2023-02-10	80.50	81.42	80.14	80.89	83432
2023-02-13	80.67	81.60	80.67	81.16	78067
2023-02-14	81.21	81.29	80.02	80.26	103816
2023-02-15	80.00	81.23	79.84	80.87	135260
2023-02-16	80.23	81.27	80.02	80.88	189065
2023-02-17	81.03	81.49	80.53	81.09	151887
2023-02-21	80.47	80.62	79.96	80.38	171377
2023-02-22	80.50	80.50	79.84	80.19	234586
2023-02-23	80.19	80.81	79.84	80.46	144730
2023-02-24	80.06	80.86	79.87	80.86	166191
2023-02-27	81.20	81.83	79.99	80.28	122896
2023-02-28	80.44	81.02	79.63	79.68	178419
2023-03-01	79.25	79.44	78.53	78.63	300117
2023-03-02	78.20	78.20	77.05	77.50	242820
2023-03-03	77.60	78.50	77.11	78.00	320347
2023-03-06	78.03	78.39	77.03	77.37	242628
2023-03-07	77.22	77.22	75.12	75.68	230762
2023-03-08	75.84	76.11	75.19	75.70	255212
2023-03-09	75.37	75.94	71.00	71.25	427337
2023-03-10	69.84	71.35	67.61	70.59	658815
2023-03-13	68.38	69.68	65.03	65.94	888917
2023-03-14	69.11	71.88	67.55	68.12	460353
2023-03-15	65.02	68.26	64.56	67.40	432744
2023-03-16	66.71	72.70	66.71	71.57	430871
2023-03-17	70.06	70.38	67.64	68.32	1072649
2023-03-20	69.68	70.97	67.74	67.84	460703
2023-03-21	70.45	72.44	69.59	69.65	444314
2023-03-22	69.35	69.68	66.64	66.77	327131
2023-03-23	67.35	67.35	65.09	65.28	363231
2023-03-24	64.02	68.31	63.72	67.90	439956
2023-03-27	68.39	68.84	67.44	67.52	260584
2023-03-28	67.60	68.14	66.59	67.38	191335
2023-03-29	67.59	67.91	65.95	66.78	212867
2023-03-30	66.79	67.48	64.74	65.33	182270
2023-03-31	65.86	66.27	64.98	65.62	242110
2023-04-03	65.84	66.07	64.32	64.47	186628
2023-04-04	64.87	64.87	62.51	63.92	214670
2023-04-05	63.22	64.02	63.22	63.68	199840
2023-04-06	63.80	64.43	63.58	63.88	203169
2023-04-10	63.63	64.86	63.18	63.43	283366
2023-04-11	63.55	64.20	63.14	63.16	185225
2023-04-12	63.46	63.74	61.82	62.18	136250
2023-04-13	62.37	63.40	61.70	63.05	164272
2023-04-14	63.90	64.48	61.25	61.74	167131
2023-04-17	61.94	63.26	61.06	63.26	152427
2023-04-18	63.10	63.10	60.30	60.76	200491
2023-04-19	61.08	63.14	60.69	62.34	169042
2023-04-20	61.54	61.82	60.75	61.69	193536
2023-04-21	58.61	59.88	54.67	59.58	440147
2023-04-24	59.10	59.78	58.01	58.24	252032
2023-04-25	57.74	58.12	55.64	56.07	226989
2023-04-26	56.33	56.79	55.50	55.80	252850
2023-04-27	56.01	56.09	54.90	55.00	272855
2023-04-28	55.28	56.81	55.28	56.00	341004
2023-05-01	56.05	56.20	53.66	53.85	279553
2023-05-02	54.27	54.27	49.77	50.05	349846
2023-05-03	50.75	52.50	49.57	49.77	330762
2023-05-04	48.04	49.37	46.16	47.76	392302
2023-05-05	50.08	50.74	48.73	49.52	286944
2023-05-08	50.22	51.56	47.61	47.94	188522
2023-05-09	48.32	48.33	46.89	47.56	251690
2023-05-10	48.50	48.60	45.85	46.57	244168
2023-05-11	45.73	46.00	44.88	45.33	211807
2023-05-12	45.69	45.90	44.56	45.65	185116
2023-05-15	45.93	47.01	45.40	46.38	250527
2023-05-16	46.59	47.15	45.28	45.40	203884
2023-05-17	46.21	49.81	45.99	49.36	261931
2023-05-18	49.40	49.68	46.08	48.78	422546
2023-05-19	49.24	49.99	46.15	47.14	242760
2023-05-22	47.02	48.47	46.67	48.18	215413
2023-05-23	48.36	49.31	47.40	48.12	223782
2023-05-24	47.95	48.25	46.66	46.68	216928
2023-05-25	46.24	46.85	44.60	44.90	228016
2023-05-26	44.90	45.34	44.45	45.23	235661
2023-05-30	45.41	46.03	44.14	45.42	211517
2023-05-31	45.18	45.18	43.28	44.14	250187
2023-06-01	44.43	46.16	44.05	45.49	251419
2023-06-02	46.47	49.64	45.88	49.41	345516
2023-06-05	49.14	49.14	46.91	47.49	258814
2023-06-06	47.30	51.98	47.30	51.08	279471
2023-06-07	51.67	53.95	51.46	53.36	309669
2023-06-08	52.96	52.96	50.73	51.60	237323
2023-06-09	51.82	53.46	50.76	51.43	172411
2023-06-12	51.15	52.81	50.03	50.91	260074
2023-06-13	51.28	52.54	50.61	51.44	224614
2023-06-14	51.49	51.92	48.87	49.10	267646
2023-06-15	48.72	50.05	48.72	49.63	267572
2023-06-16	50.09	50.09	48.08	49.29	979440
2023-06-20	49.17	49.33	47.99	48.63	220748
2023-06-21	48.55	48.55	47.50	47.58	200458
2023-06-22	47.31	47.55	45.56	45.96	215804
2023-06-23	44.84	45.88	44.08	45.41	651865
2023-06-26	45.41	46.57	45.33	45.79	282830
2023-06-27	45.93	47.44	45.26	46.41	201052
2023-06-28	46.33	46.33	44.91	44.99	217386
2023-06-29	45.75	46.73	45.40	45.49	200583
2023-06-30	45.95	45.95	44.49	44.51	188039
2023-07-03	44.84	46.30	44.84	46.18	135424
2023-07-05	45.68	46.30	44.85	45.50	227655
2023-07-06	44.89	45.72	44.27	45.49	279234
2023-07-07	45.41	46.92	45.41	46.14	205859
2023-07-10	46.02	47.19	45.40	45.61	245112
2023-07-11	45.80	46.57	45.20	46.45	212499
2023-07-12	47.48	48.66	47.48	48.24	339794
2023-07-13	48.68	50.39	48.30	49.84	362630
2023-07-14	50.00	50.23	48.62	49.03	301517
2023-07-17	48.92	50.01	48.92	49.56	161012
2023-07-18	49.70	51.93	49.70	51.63	208380
2023-07-19	51.97	53.65	51.69	53.46	221387
2023-07-20	53.21	53.54	52.03	53.42	283802
2023-07-21	55.00	55.83	53.10	55.58	505314
2023-07-24	55.35	58.74	55.12	58.73	408831
2023-07-25	58.76	59.52	57.55	57.69	406980
2023-07-26	58.66	61.21	58.47	61.07	483549
2023-07-27	61.73	62.04	59.58	60.04	361159
2023-07-28	60.47	61.07	59.16	59.95	176707
2023-07-31	59.90	60.83	56.36	60.25	216332
2023-08-01	59.72	60.14	58.43	59.05	182683
2023-08-02	58.17	59.31	58.10	59.19	147486
2023-08-03	59.05	60.05	58.10	59.54	155870
2023-08-04	59.39	59.99	58.65	59.16	137923
2023-08-07	59.15	59.86	58.45	59.50	148686
2023-08-08	58.31	58.55	56.68	58.38	221147
2023-08-09	58.00	58.44	56.93	57.40	229548
2023-08-10	57.77	58.46	57.10	57.62	148445
2023-08-11	57.18	57.55	56.12	57.14	149500
2023-08-14	56.67	56.84	55.28	56.49	190248
2023-08-15	55.73	56.35	54.58	54.99	221104
2023-08-16	54.99	55.75	54.47	54.62	198701
2023-08-17	54.87	55.62	54.60	55.26	233169
2023-08-18	54.67	55.88	54.22	55.39	323029
2023-08-21	55.47	56.04	54.29	54.67	191400
2023-08-22	54.64	55.23	53.47	53.48	213822
2023-08-23	53.52	53.87	53.06	53.27	143345
2023-08-24	53.03	53.73	52.69	53.20	229141
2023-08-25	53.45	53.56	51.97	52.75	167992
2023-08-28	52.99	53.50	51.01	53.24	183954
2023-08-29	53.46	53.98	52.76	53.76	135387
2023-08-30	53.67	54.05	53.13	53.97	114067
2023-08-31	53.93	54.30	53.53	54.02	204255
2023-09-01	54.44	56.21	54.44	56.04	160652
2023-09-05	55.61	56.01	53.73	54.85	268987
2023-09-06	55.03	55.45	53.09	53.89	245003
2023-09-07	53.80	55.70	53.37	53.75	303213
2023-09-08	54.02	56.01	53.56	54.26	200156
2023-09-11	52.86	52.86	52.86	52.86	36154
2023-09-12	51.69	53.00	51.66	52.25	218471
2023-09-13	52.12	52.48	50.99	51.11	310666
2023-09-14	51.50	52.14	51.35	51.77	246997
2023-09-15	51.69	52.06	50.82	51.14	1036632
2023-09-18	51.12	51.12	49.81	49.84	261241
2023-09-19	50.06	50.35	49.25	49.83	256228
2023-09-20	50.19	51.11	49.40	49.43	173355
2023-09-21	48.93	49.53	48.68	48.80	177134
2023-09-22	48.94	49.99	47.96	48.19	189487
2023-09-25	47.90	49.08	47.30	49.03	114879
2023-09-26	48.45	49.57	48.26	48.65	215896
2023-09-27	49.01	49.34	47.85	48.35	164031
2023-09-28	48.47	49.33	48.18	48.89	279084
2023-09-29	48.88	49.63	48.80	49.09	197134
2023-10-02	49.06	49.09	48.21	48.45	215188
2023-10-03	48.03	48.60	47.18	47.61	185209
2023-10-04	47.76	48.05	47.18	47.62	181617
2023-10-05	47.55	48.88	47.08	48.56	362729
2023-10-06	47.99	49.02	47.05	48.20	341913
2023-10-09	48.02	49.43	47.96	48.85	142922
2023-10-10	49.20	49.81	48.90	49.18	255873
2023-10-11	49.32	49.91	48.39	49.14	166510
2023-10-12	49.07	49.75	48.05	48.25	150626
2023-10-13	48.60	48.74	47.02	47.28	146455
2023-10-16	47.72	48.62	47.70	48.38	170229
2023-10-17	48.12	50.64	47.60	49.78	161040
2023-10-18	49.30	49.62	48.24	48.39	118250
2023-10-19	48.65	49.10	47.60	47.80	213287
2023-10-20	50.10	50.10	45.55	45.61	321651
2023-10-23	45.21	47.26	44.91	46.37	260505
2023-10-24	46.69	47.36	45.11	45.44	209564
2023-10-25	44.99	46.40	44.63	46.09	247555
2023-10-26	46.29	48.77	45.50	48.60	274245
2023-10-27	48.59	48.97	46.75	47.34	246207
2023-10-30	47.94	49.31	46.61	48.82	194422
2023-10-31	48.82	49.67	48.53	48.80	166563
2023-11-01	49.05	50.28	48.51	49.98	228162
2023-11-02	50.36	52.74	50.36	52.40	232252
2023-11-03	53.71	55.17	52.99	53.97	223985
2023-11-06	53.85	54.23	53.37	53.86	274516
2023-11-07	53.49	53.80	53.01	53.13	188010
2023-11-08	53.09	53.21	51.46	51.71	197172
2023-11-09	51.83	52.36	51.17	51.51	170049
2023-11-10	51.75	52.17	50.95	51.79	191256
2023-11-13	51.36	52.21	50.65	51.84	170921
2023-11-14	54.14	57.00	53.63	56.37	301194
2023-11-15	56.25	57.86	55.94	56.84	259641
2023-11-16	56.92	56.96	55.26	56.63	183959
2023-11-17	56.97	58.17	56.88	57.03	245854
2023-11-20	56.86	57.13	56.17	56.49	219210
2023-11-21	56.15	56.65	55.07	55.16	139986
2023-11-22	55.84	56.10	55.13	55.54	148723
2023-11-24	55.66	56.02	55.10	55.69	62072
2023-11-27	55.34	55.54	54.99	55.48	155620
2023-11-28	55.41	55.62	54.83	55.51	165181
2023-11-29	55.98	57.81	55.98	56.87	207824
2023-11-30	57.05	57.44	56.37	57.02	321069
2023-12-01	56.60	60.82	55.79	59.77	322180
2023-12-04	58.96	60.52	57.10	59.86	403669
2023-12-05	59.37	60.19	58.57	59.48	247189
2023-12-06	60.17	61.65	59.75	59.83	228539
2023-12-07	60.05	61.08	59.35	61.06	131584
2023-12-08	61.13	62.08	59.54	61.60	137585
2023-12-11	61.51	62.03	61.20	61.77	150604
2023-12-12	61.76	61.76	60.86	60.94	200372
2023-12-13	61.18	65.28	60.86	65.09	354902
2023-12-14	67.17	68.75	64.74	66.37	513015
2023-12-15	67.44	67.44	65.04	65.31	1090115
2023-12-18	65.94	66.19	64.64	64.84	298115
2023-12-19	65.08	66.36	65.08	65.96	247807
2023-12-20	66.08	67.32	64.79	64.82	330318
2023-12-21	65.82	66.03	64.87	65.87	160447
2023-12-22	65.75	66.77	65.75	65.96	201264
2023-12-26	66.43	67.70	65.88	67.36	131359
2023-12-27	67.37	67.96	67.01	67.65	160360
2023-12-28	67.14	68.10	66.75	67.82	145791
2023-12-29	67.51	67.51	65.62	65.81	173444
2024-01-02	65.12	66.65	64.96	65.27	191740
2024-01-03	64.98	64.98	62.50	62.64	204535
2024-01-04	62.93	63.83	62.75	63.38	162661
2024-01-05	62.78	64.73	61.70	63.68	192954
2024-01-08	63.69	64.16	63.36	64.02	345351
2024-01-09	63.14	64.35	62.57	63.96	220171
2024-01-10	63.64	64.35	63.02	64.30	135592
2024-01-11	63.87	63.88	62.02	63.27	340275
2024-01-12	64.00	64.68	61.93	62.65	125916
2024-01-16	61.30	62.39	60.94	61.17	203996
2024-01-17	60.04	61.56	58.31	60.61	172122
2024-01-18	61.11	61.48	60.48	61.03	209453
2024-01-19	62.99	62.99	58.98	60.22	380033
2024-01-22	60.55	61.86	60.03	61.81	297736
2024-01-23	62.48	62.48	60.51	60.72	320610
2024-01-24	61.27	62.03	59.82	59.90	350405
2024-01-25	60.87	60.99	58.78	59.02	322607
2024-01-26	59.49	60.14	59.02	59.39	224899
2024-01-29	59.66	60.33	59.33	60.23	510178
2024-01-30	60.20	60.38	59.75	59.77	371220
2024-01-31	58.90	59.68	55.93	56.09	436429
2024-02-01	56.69	57.44	52.76	54.60	861594
2024-02-02	53.61	56.42	53.61	55.75	545245
2024-02-05	54.86	55.44	54.11	54.70	415904
2024-02-06	54.90	55.74	53.40	53.84	236264
2024-02-07	54.04	54.04	52.31	53.28	289508
2024-02-08	53.12	53.63	52.26	52.60	304547
2024-02-09	52.30	53.48	51.42	52.94	376957
2024-02-12	53.15	54.99	53.08	54.29	329068
2024-02-13	52.19	52.34	50.10	51.16	365674
2024-02-14	51.92	51.96	50.60	51.45	247870
2024-02-15	52.00	54.23	51.81	53.99	280504
2024-02-16	53.51	54.17	52.57	53.76	274857
2024-02-20	53.11	53.96	53.09	53.19	137402
2024-02-21	52.86	53.43	52.44	52.98	190706
2024-02-22	52.67	53.39	52.06	52.62	224721
2024-02-23	52.55	53.20	52.16	52.56	136414
2024-02-26	52.20	52.93	51.13	51.63	148775
2024-02-27	52.08	52.53	51.86	52.37	140975
2024-02-28	51.80	52.51	51.15	51.18	131802
2024-02-29	52.20	53.12	51.88	52.17	159423
2024-03-01	51.77	51.93	50.54	50.95	236473
2024-03-04	50.70	51.80	48.94	49.13	402200
2024-03-05	49.14	51.49	49.14	51.46	346697
2024-03-06	51.56	52.44	50.27	51.50	270701
2024-03-07	52.25	52.61	51.55	51.82	230481
2024-03-08	52.82	52.95	51.55	51.84	174539
2024-03-11	52.24	52.79	52.06	52.16	214127
2024-03-12	51.87	51.87	50.72	50.73	281126
2024-03-13	50.44	51.55	50.42	50.67	286727
2024-03-14	50.31	50.39	48.49	48.94	605176
2024-03-15	48.67	50.45	48.67	49.93	1303685
2024-03-18	49.97	50.57	49.30	49.43	176131
2024-03-19	49.43	50.00	49.21	49.35	153154
2024-03-20	48.95	51.77	48.94	51.23	186802
2024-03-21	51.38	52.30	51.34	51.43	211874
2024-03-22	51.93	51.93	50.48	50.72	177980
2024-03-25	50.60	52.00	50.60	51.35	310762
2024-03-26	51.50	52.38	50.55	50.72	185696
2024-03-27	51.17	52.72	51.17	52.69	211749
2024-03-28	52.19	52.65	51.74	52.02	292217
2024-04-01	52.47	52.61	50.44	50.80	180208
2024-04-02	50.08	50.59	49.47	50.02	241833
2024-04-03	49.56	50.33	49.49	49.60	275391
2024-04-04	50.34	50.90	49.30	49.46	706576
2024-04-05	49.30	49.64	48.72	49.19	140902
2024-04-08	49.33	50.20	49.33	49.68	120355
2024-04-09	49.94	50.49	49.86	49.99	409663
2024-04-10	48.39	48.47	46.80	47.49	320980
2024-04-11	47.59	48.41	47.27	48.21	357308
2024-04-12	47.83	48.65	47.60	48.64	306074
2024-04-15	48.74	49.15	47.83	48.70	256585
2024-04-16	48.14	48.65	47.69	48.47	210751
2024-04-17	49.00	49.54	48.52	48.53	229059
2024-04-18	48.95	49.61	48.59	49.45	224676
2024-04-19	47.84	50.77	47.84	50.56	419383
2024-04-22	50.38	50.99	49.96	50.79	249035
2024-04-23	50.92	52.69	50.63	52.22	358585
2024-04-24	51.69	53.16	50.79	52.92	459413
2024-04-25	52.24	52.54	50.98	52.35	317661
2024-04-26	52.15	53.15	52.15	52.73	257439
2024-04-29	52.88	53.44	51.09	51.10	170464
2024-04-30	50.55	51.10	50.10	50.24	205619
2024-05-01	50.64	51.97	50.27	50.87	360089
2024-05-02	51.20	51.58	50.80	51.33	306716
2024-05-03	52.32	52.32	51.32	51.92	264608
2024-05-06	51.95	52.31	51.41	51.50	210206
2024-05-07	51.76	51.86	50.67	50.74	161362
2024-05-08	50.33	51.29	50.02	51.22	235821
2024-05-09	51.38	52.06	51.18	51.91	218376
2024-05-10	51.81	52.21	51.10	51.80	177902
2024-05-13	52.24	52.54	51.80	51.96	165178
2024-05-14	52.38	52.76	51.91	52.65	160292
2024-05-15	53.21	53.24	52.01	52.19	191022
2024-05-16	51.98	52.85	51.65	52.70	159773
2024-05-17	52.93	53.25	52.72	52.95	155960
2024-05-20	53.04	53.40	52.74	52.92	165506
2024-05-21	52.71	53.26	52.61	53.19	216227
2024-05-22	53.04	54.28	52.82	54.06	469107
2024-05-23	54.21	54.28	51.00	51.29	298896
2024-05-24	51.66	52.51	50.51	50.91	142140
2024-05-28	50.91	51.30	50.12	50.32	134095
2024-05-29	49.55	49.72	48.79	49.53	193678
2024-05-30	50.04	50.89	49.68	50.43	143169
2024-05-31	50.73	51.39	50.54	50.79	205279
2024-06-03	51.41	51.41	49.89	50.01	115604
2024-06-04	49.52	50.14	49.32	49.97	178931
2024-06-05	50.21	50.38	49.20	49.77	169264
2024-06-06	49.80	50.29	49.37	49.99	94190
2024-06-07	49.26	50.02	49.18	49.67	162889
2024-06-10	49.08	49.08	47.63	47.78	424600
2024-06-11	47.31	47.54	46.60	47.25	310484
2024-06-12	48.45	49.43	48.06	48.69	352991
2024-06-13	48.68	48.74	47.15	47.72	379781
2024-06-14	47.28	47.52	46.39	46.48	233542
2024-06-17	46.10	46.80	45.29	46.52	661777
2024-06-18	46.50	47.00	45.78	46.51	376168
2024-06-20	46.42	46.97	46.03	46.96	300262
2024-06-21	45.37	46.72	45.11	46.43	1119373
2024-06-24	46.60	47.67	46.39	47.37	302147
2024-06-25	47.13	47.25	46.57	46.64	204329
2024-06-26	46.48	47.31	46.06	47.04	257561
2024-06-27	47.15	47.87	46.81	47.80	155133
2024-06-28	48.45	50.99	48.45	50.72	558833
2024-07-01	50.11	50.65	49.23	49.49	246045
2024-07-02	49.39	50.11	49.39	49.64	134242
2024-07-03	49.77	49.77	48.81	48.97	95867
2024-07-05	48.97	49.50	47.69	47.97	653387
2024-07-08	48.71	48.71	47.43	47.89	292958
2024-07-09	47.82	48.69	47.44	48.58	248855
2024-07-10	48.58	49.83	48.40	49.58	174305
2024-07-11	50.79	53.10	49.85	52.83	537436
2024-07-12	53.45	53.69	52.27	52.27	243904
2024-07-15	52.99	55.20	52.99	54.34	372445
2024-07-16	55.01	56.94	54.12	56.64	503134
2024-07-17	55.98	58.83	55.98	58.00	432033
2024-07-18	57.41	58.57	56.10	56.62	425843
2024-07-19	58.81	60.68	57.90	58.05	490470
2024-07-22	58.87	62.10	58.55	61.86	480620
2024-07-23	61.06	62.72	60.32	62.26	352318
2024-07-24	61.88	64.04	61.88	62.11	290414
2024-07-25	62.23	64.37	62.23	63.00	366116
2024-07-26	63.01	64.18	62.47	64.15	252888
2024-07-29	64.48	64.65	62.10	62.23	204403
2024-07-30	62.58	64.43	62.58	64.34	265750
2024-07-31	64.18	65.79	63.33	64.15	343562
2024-08-01	63.72	63.97	61.30	61.77	418004
2024-08-02	59.07	61.04	57.73	60.66	278060
2024-08-05	57.92	58.75	56.67	57.91	329941
2024-08-06	57.86	58.75	57.40	58.24	202916
2024-08-07	59.19	59.35	57.09	57.54	178422
2024-08-08	58.29	58.53	57.67	58.46	150063
2024-08-09	58.18	58.41	57.34	58.08	162283
2024-08-12	58.54	59.21	56.62	57.17	132074
2024-08-13	57.47	58.14	56.52	58.02	156490
2024-08-14	58.15	58.15	57.16	57.59	115743
2024-08-15	59.14	60.03	58.81	59.31	167042
2024-08-16	59.23	61.24	59.23	60.03	198279
2024-08-19	60.00	60.74	59.87	60.65	173481
2024-08-20	60.31	60.31	58.77	58.85	143884
2024-08-21	59.37	59.74	58.61	59.18	92471
2024-08-22	58.80	59.68	58.50	59.17	114241
2024-08-23	59.71	64.07	59.37	62.99	262633
2024-08-26	63.58	64.02	62.51	62.90	244794
2024-08-27	62.43	62.77	62.11	62.28	168405
2024-08-28	61.86	63.37	61.72	62.96	113951
2024-08-29	63.36	63.56	62.26	63.15	167344
2024-08-30	63.18	63.65	62.74	63.31	179667
2024-09-03	62.45	63.41	61.94	62.38	194092
2024-09-04	61.68	62.99	60.98	61.45	111747
2024-09-05	61.90	62.11	60.53	60.99	117293
2024-09-06	61.29	61.50	59.63	59.97	126546
2024-09-09	60.03	60.40	59.01	59.81	168802
2024-09-10	59.85	59.98	58.22	59.70	145386
2024-09-11	59.17	59.17	57.01	58.91	201456
2024-09-12	59.26	59.65	58.14	59.11	125977
2024-09-13	59.89	60.85	59.12	60.80	192743
2024-09-16	61.01	62.06	59.86	61.44	522922
2024-09-17	62.24	63.85	61.43	62.12	239123
2024-09-18	62.13	64.15	61.05	62.11	328420
2024-09-19	63.78	63.81	61.31	62.40	448268
2024-09-20	61.85	62.29	60.29	60.59	1126390
2024-09-23	60.88	60.92	60.02	60.60	221567
2024-09-24	60.65	61.20	59.50	59.52	215103
2024-09-25	59.41	59.42	58.69	58.86	163772
2024-09-26	59.56	59.56	58.75	59.08	412894
2024-09-27	59.92	59.92	58.03	58.44	257857
2024-09-30	57.91	59.79	57.87	59.13	199935
2024-10-01	58.98	58.98	56.91	57.27	322841
2024-10-02	57.14	57.92	56.89	57.04	204718
2024-10-03	56.66	57.26	56.23	57.21	185302
2024-10-04	58.24	58.74	57.30	57.97	258445
2024-10-07	57.97	58.25	57.10	57.46	203808
2024-10-08	57.69	58.00	56.84	56.88	318265
2024-10-09	56.88	58.34	56.54	57.93	283479
2024-10-10	57.49	58.12	56.87	58.09	222541
2024-10-11	58.42	60.50	58.42	60.35	230229
2024-10-14	60.30	61.07	59.77	60.80	180044
2024-10-15	60.99	63.92	60.72	63.04	409271
2024-10-16	63.52	64.64	63.52	64.24	376210
2024-10-17	64.30	65.47	64.00	65.09	374214
2024-10-18	63.17	63.88	60.92	61.57	588907
2024-10-21	64.53	65.37	62.00	62.37	522816
2024-10-22	62.26	62.56	61.41	62.17	630465
2024-10-23	61.91	62.80	61.83	62.74	209051
2024-10-24	62.73	63.09	61.31	62.80	354415
2024-10-25	63.23	63.53	61.26	61.85	214317
2024-10-28	62.62	64.04	62.27	63.69	331923
2024-10-29	63.53	63.65	63.08	63.17	124578
2024-10-30	62.82	65.10	62.31	64.23	132041
2024-10-31	64.35	64.35	62.82	62.90	132993
2024-11-01	63.43	63.82	62.11	62.60	232669
2024-11-04	62.33	63.66	61.10	61.84	188067
2024-11-05	61.92	63.32	61.53	63.20	241169
2024-11-06	68.34	73.28	68.34	72.93	769286
2024-11-07	72.13	73.25	70.24	70.61	590124
2024-11-08	71.55	72.77	70.14	72.09	313488
2024-11-11	73.00	75.63	72.59	74.10	268792
2024-11-12	73.80	75.06	73.27	73.74	274312
2024-11-13	74.41	74.88	72.76	72.85	322715
2024-11-14	72.85	73.37	71.52	71.89	144549
2024-11-15	72.30	73.34	70.69	72.22	213866
2024-11-18	72.13	72.85	71.51	71.64	207973
2024-11-19	70.28	71.20	70.05	70.79	133835
2024-11-20	70.58	70.86	69.92	70.81	186614
2024-11-21	71.21	72.95	70.76	72.14	306267
2024-11-22	72.63	74.40	72.59	73.98	268600
2024-11-25	75.20	77.23	74.78	74.97	503162
2024-11-26	74.49	74.50	73.30	73.36	264776
2024-11-27	74.14	75.14	72.94	72.99	193440
2024-11-29	73.72	74.35	71.88	72.39	111824
2024-12-02	72.53	73.50	71.42	72.67	253845
2024-12-03	72.68	73.22	71.36	71.58	168086
2024-12-04	71.83	72.51	71.19	72.34	191512
2024-12-05	72.54	72.88	71.39	71.43	189944
2024-12-06	72.17	72.55	70.63	71.77	117037
2024-12-09	72.04	72.27	70.46	70.69	326989
2024-12-10	70.68	72.20	70.13	70.59	322166
2024-12-11	71.29	72.29	70.70	71.39	551504
2024-12-12	71.32	72.21	71.07	71.60	215776
2024-12-13	71.41	71.48	70.29	70.80	217172
2024-12-16	71.15	71.73	70.75	71.68	223635
2024-12-17	71.12	71.81	69.39	69.48	211068
2024-12-18	70.20	70.60	65.21	65.74	488331
2024-12-19	66.76	67.49	64.85	65.50	249331
2024-12-20	64.78	67.04	64.78	66.02	607563
2024-12-23	65.54	66.34	65.40	66.26	225857
2024-12-24	66.19	67.02	65.42	66.11	213016
2024-12-26	65.56	66.20	65.44	65.92	163742
2024-12-27	65.33	66.15	64.17	65.00	248328
2024-12-30	64.35	64.69	63.64	64.11	136888
2024-12-31	64.22	65.29	63.84	64.19	144223
2025-01-02	64.58	65.05	62.97	63.19	170778
2025-01-03	63.47	64.00	62.27	63.92	176994
2025-01-06	63.92	64.98	63.30	63.44	185059
2025-01-07	63.69	63.79	62.07	62.70	246746
2025-01-08	62.43	62.81	61.62	62.35	377378
2025-01-10	61.17	62.24	59.54	60.31	249156
2025-01-13	59.87	61.38	59.46	61.04	190072
2025-01-14	61.74	63.61	61.55	63.56	230494
2025-01-15	64.00	66.32	64.00	64.80	270706
2025-01-16	64.72	65.04	63.66	63.92	227185
2025-01-17	64.70	68.17	64.60	67.04	468694
2025-01-21	66.85	68.96	66.85	68.20	402898
2025-01-22	67.72	67.80	66.74	67.35	369337
2025-01-23	67.12	67.36	65.28	65.88	263393
2025-01-24	65.56	66.98	65.33	66.58	185631
2025-01-27	66.75	68.32	66.40	67.47	391705
2025-01-28	67.30	68.00	66.59	66.98	164006
2025-01-29	66.98	67.86	65.88	66.65	138928
2025-01-30	66.57	68.44	65.16	67.28	217471
2025-01-31	67.26	68.54	66.94	67.16	231762
2025-02-03	65.77	67.09	64.83	66.23	216442
2025-02-04	65.10	68.25	64.07	68.14	155299
2025-02-05	68.52	69.12	65.44	69.03	162101
2025-02-06	69.34	70.41	68.78	70.29	226348
2025-02-07	70.06	70.06	68.29	69.80	333279
2025-02-10	69.69	70.09	69.04	69.28	311029
2025-02-11	68.79	70.48	68.79	70.24	214464
2025-02-12	69.06	69.53	68.52	68.75	285309
2025-02-13	68.98	69.04	67.80	69.01	138667
2025-02-14	69.54	69.94	68.25	68.53	199075
2025-02-18	68.66	70.31	68.37	69.91	238022
2025-02-19	69.41	70.12	66.28	69.80	264219
2025-02-20	69.45	69.77	67.88	69.51	306535
2025-02-21	69.80	70.37	67.90	67.90	398137
2025-02-24	68.44	68.58	67.45	67.79	337231
2025-02-25	68.39	69.16	67.89	68.00	231681
2025-02-26	67.81	68.47	67.36	68.41	266466
2025-02-27	68.19	68.89	67.75	67.87	265555
2025-02-28	68.05	69.42	68.05	68.56	292984
2025-03-03	68.78	69.85	67.60	68.03	282234
2025-03-04	67.37	67.37	64.80	65.06	269092
2025-03-05	65.40	67.18	63.68	64.60	361932
2025-03-06	63.93	64.20	63.08	63.50	189995
2025-03-07	63.43	66.28	61.82	63.08	236224
2025-03-10	62.03	62.68	60.51	60.72	542520
2025-03-11	61.13	62.02	60.34	61.04	306331
2025-03-12	61.21	62.60	60.52	61.39	360436
2025-03-13	61.65	62.52	61.35	61.37	246536
2025-03-14	62.00	63.67	62.00	63.66	262193
2025-03-17	63.46	64.84	63.13	64.13	466378
2025-03-18	63.68	64.03	63.01	63.61	315175
2025-03-19	63.63	64.86	63.27	64.04	380523
2025-03-20	63.11	64.68	63.01	63.07	351379
2025-03-21	62.36	63.96	62.34	63.07	1456465
2025-03-24	63.50	65.37	63.50	65.15	317805
2025-03-25	65.35	65.85	64.67	65.18	287575
2025-03-26	65.49	66.70	64.75	65.15	237712
2025-03-27	65.19	65.55	64.29	64.70	219337
2025-03-28	64.37	64.93	62.79	63.19	167662
2025-03-31	61.91	62.95	61.46	62.65	224022
2025-04-01	61.72	62.82	61.12	62.48	237389
2025-04-02	61.63	63.02	61.63	62.88	207390
2025-04-03	59.59	59.98	56.85	57.34	412753
2025-04-04	54.75	55.73	53.18	55.39	479896
2025-04-07	54.15	58.07	52.47	54.90	569971
2025-04-08	56.72	57.69	53.73	54.63	471643
2025-04-09	56.28	59.50	52.97	58.62	586275
2025-04-10	57.09	57.26	52.69	54.34	362956
2025-04-11	53.60	54.84	52.38	53.62	420426
2025-04-14	54.67	54.85	53.16	54.31	295542
2025-04-15	54.37	56.13	54.37	55.24	280979
2025-04-16	55.07	55.96	54.92	55.36	485780
2025-04-17	54.95	56.28	54.95	55.84	518497
2025-04-21	52.15	55.56	52.15	54.62	503140
2025-04-22	55.15	57.19	54.28	56.96	325509
2025-04-23	58.37	59.57	57.21	57.76	291096
2025-04-24	57.29	58.51	56.65	58.36	334030
2025-04-25	57.74	58.28	57.07	58.04	225640
2025-04-28	58.08	58.60	57.26	58.18	299302
2025-04-29	58.37	59.40	57.58	59.25	309114
2025-04-30	58.09	59.57	57.03	59.09	353396
2025-05-01	59.17	60.51	58.55	59.81	299379
2025-05-02	59.70	62.36	59.58	62.30	365084
2025-05-05	61.48	62.92	61.42	62.21	275734
2025-05-06	61.35	62.34	60.74	61.26	273363
2025-05-07	61.95	62.17	60.63	60.77	374658
2025-05-08	61.34	62.55	61.02	61.97	337469
2025-05-09	61.93	62.35	61.38	61.85	171680
2025-05-12	64.51	65.66	64.51	64.85	346190
2025-05-13	64.45	65.59	64.45	65.21	187022
2025-05-14	64.91	65.45	64.23	64.58	296614
2025-05-15	64.67	65.85	64.26	64.79	311997
2025-05-16	64.42	64.77	63.65	64.70	356117
2025-05-19	63.95	64.70	62.25	64.64	310969
2025-05-20	64.74	64.83	63.23	64.13	181873
2025-05-21	63.42	63.79	61.36	61.45	237133
2025-05-22	61.05	62.42	60.65	61.18	465282
2025-05-23	59.61	61.06	59.61	60.78	230801
2025-05-27	61.66	62.49	60.94	62.43	192369
2025-05-28	62.18	62.75	61.40	61.50	266635
2025-05-29	61.68	63.40	61.17	62.13	223855
2025-05-30	61.72	62.22	59.78	61.50	244469
2025-06-02	61.52	61.84	60.11	60.97	191440
2025-06-03	60.86	62.38	60.55	61.72	258894
2025-06-04	61.54	62.10	60.25	61.35	237562
2025-06-05	61.50	62.10	61.15	61.95	350031
2025-06-06	63.01	63.91	62.86	63.87	303816
2025-06-09	64.20	65.35	63.47	64.72	272310
2025-06-10	64.70	65.95	64.70	65.63	213718
2025-06-11	66.04	66.07	64.81	65.20	196754
2025-06-12	64.73	65.36	64.27	65.25	276732
2025-06-13	64.83	70.00	63.34	63.45	290692
2025-06-16	64.31	64.60	62.67	62.71	286820
2025-06-17	62.05	62.88	61.16	61.26	301247
2025-06-18	60.93	62.13	60.93	61.26	337024
2025-06-20	61.71	62.21	60.57	61.06	920469
2025-06-23	60.84	62.67	59.31	62.63	354167
2025-06-24	63.22	64.14	57.01	62.71	326626
2025-06-25	62.63	62.76	61.69	61.78	329748
2025-06-26	62.18	63.80	61.63	63.70	293616
2025-06-27	63.77	64.24	63.04	63.63	562544
2025-06-30	63.53	63.82	62.59	62.89	335339
2025-07-01	62.24	66.15	61.19	65.34	693225
2025-07-02	65.74	66.49	64.85	66.15	671411
2025-07-03	66.37	67.80	66.26	66.94	483211
2025-07-07	66.43	67.91	65.20	65.27	1546400
2025-07-08	65.51	67.23	65.44	66.34	649988
2025-07-09	66.68	67.14	66.08	66.77	314877
2025-07-10	66.59	67.75	65.88	67.41	427494

Explore More About INDB

Coins representing dividend payouts and trends

INDB Dividend History

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

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

INDB Stock Split History

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

Graph showing historical stock prices and market trends

INDB Historical Prices

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

Web Analytics