MATX Historical Prices

Summary

Key Stock Metrics

100.50

(May 1, 2024)

52-Week Low

169.12

(November 13, 2024)

52-Week High

169.12

(November 13, 2024)

All-Time High

129.44

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-10-28	11.73	11.73	11.47	11.60	213900
1992-10-29	11.60	12.26	11.60	11.86	59200
1992-10-30	11.73	12.00	11.60	11.60	82700
1992-11-02	11.60	11.86	11.60	11.60	94800
1992-11-03	11.60	11.86	11.60	11.73	40100
1992-11-04	11.86	11.86	11.47	11.47	194400
1992-11-05	11.47	11.73	11.47	11.73	13700
1992-11-06	11.73	11.73	11.47	11.47	54000
1992-11-09	11.47	11.73	11.34	11.34	37700
1992-11-10	11.60	11.60	11.34	11.60	124400
1992-11-11	11.34	11.60	11.34	11.60	95900
1992-11-12	11.60	12.00	11.34	11.60	82500
1992-11-13	12.00	12.00	11.60	12.00	67500
1992-11-16	11.60	12.00	11.60	11.86	58500
1992-11-17	11.86	12.26	11.86	12.06	24300
1992-11-18	11.86	12.26	11.86	12.00	141000
1992-11-19	12.00	12.26	12.00	12.06	52100
1992-11-20	12.00	12.92	12.00	12.59	172600
1992-11-23	12.52	12.66	12.13	12.52	39200
1992-11-24	12.52	12.52	12.13	12.39	32000
1992-11-25	12.39	12.39	11.86	12.00	122400
1992-11-27	11.86	12.13	11.86	11.86	77000
1992-11-30	12.06	12.13	11.86	12.13	99600
1992-12-01	11.86	12.26	11.86	11.86	142000
1992-12-02	11.86	12.52	11.86	12.26	202300
1992-12-03	12.13	12.39	12.13	12.13	37900
1992-12-04	12.13	12.52	12.13	12.39	54900
1992-12-07	12.26	12.52	12.00	12.00	107800
1992-12-08	12.26	12.52	12.00	12.26	87600
1992-12-09	12.39	12.39	12.13	12.13	21000
1992-12-10	12.13	12.39	12.13	12.13	60300
1992-12-11	12.39	12.39	12.13	12.39	72400
1992-12-14	12.13	12.66	12.13	12.39	135700
1992-12-15	12.26	12.66	12.26	12.66	40700
1992-12-16	12.66	12.66	12.26	12.66	115500
1992-12-17	12.66	12.79	12.33	12.66	52400
1992-12-18	12.92	13.05	12.52	13.05	174000
1992-12-21	12.66	13.05	12.66	12.66	61300
1992-12-22	12.66	13.05	12.66	13.05	100400
1992-12-23	12.79	13.31	12.79	13.05	48000
1992-12-24	12.79	12.92	12.79	12.79	7200
1992-12-28	12.79	13.05	12.66	12.66	76500
1992-12-29	12.52	12.79	12.26	12.66	34800
1992-12-30	12.26	12.92	12.26	12.66	64700
1992-12-31	12.79	13.05	12.66	13.05	59600
1993-01-04	12.79	13.05	12.79	12.79	90600
1993-01-05	13.05	13.05	12.52	12.79	78800
1993-01-06	12.92	12.92	12.52	12.92	88000
1993-01-07	12.66	12.92	12.52	12.52	34300
1993-01-08	12.52	12.52	11.86	12.26	312600
1993-01-11	12.26	12.26	12.00	12.26	46800
1993-01-12	12.26	12.26	12.00	12.26	59000
1993-01-13	12.00	12.26	11.86	12.26	110400
1993-01-14	12.06	12.26	11.86	12.19	32700
1993-01-15	11.86	12.39	11.86	12.39	124500
1993-01-18	12.13	12.39	12.13	12.13	11300
1993-01-19	12.13	12.92	12.13	12.92	68900
1993-01-20	12.52	12.92	12.52	12.52	9800
1993-01-21	12.52	12.92	12.52	12.52	98400
1993-01-22	12.79	12.79	12.26	12.26	93500
1993-01-25	12.52	12.79	12.26	12.66	55200
1993-01-26	12.52	13.05	12.52	12.92	59000
1993-01-27	13.05	13.05	12.66	12.92	49000
1993-01-28	12.66	12.79	12.39	12.66	148800
1993-01-29	12.66	12.66	12.33	12.52	208400
1993-02-01	12.39	12.52	12.26	12.33	63300
1993-02-02	12.26	12.52	12.26	12.52	244800
1993-02-03	12.52	12.52	12.26	12.52	43900
1993-02-04	12.66	12.66	12.39	12.39	160600
1993-02-05	12.39	12.66	12.39	12.39	141600
1993-02-08	12.39	12.66	12.39	12.39	99000
1993-02-09	12.39	12.66	12.39	12.39	165200
1993-02-10	12.39	12.79	12.39	12.79	40100
1993-02-11	12.79	12.79	12.39	12.79	77400
1993-02-12	12.79	12.79	12.52	12.72	68900
1993-02-16	12.52	12.92	12.26	12.26	95900
1993-02-17	12.26	12.66	12.26	12.39	53900
1993-02-18	12.26	12.66	12.26	12.33	116500
1993-02-19	12.66	12.66	12.26	12.52	32300
1993-02-22	12.52	12.52	12.26	12.39	47700
1993-02-23	12.26	12.52	12.00	12.13	139400
1993-02-24	12.39	12.92	12.13	12.52	98500
1993-02-25	12.79	12.79	12.52	12.52	86400
1993-02-26	12.66	12.79	12.52	12.79	25100
1993-03-01	12.52	12.92	12.52	12.66	74100
1993-03-02	12.92	12.92	12.66	12.72	127400
1993-03-03	12.66	12.92	12.39	12.66	195700
1993-03-04	12.39	12.79	12.39	12.52	83300
1993-03-05	12.39	12.66	12.39	12.66	138600
1993-03-08	12.39	12.66	12.39	12.39	50500
1993-03-09	12.52	12.79	12.52	12.79	43400
1993-03-10	12.79	12.79	12.39	12.66	57600
1993-03-11	12.39	12.66	12.39	12.39	78500
1993-03-12	12.39	12.66	12.39	12.66	53000
1993-03-15	12.66	12.66	12.39	12.66	18300
1993-03-16	12.66	12.66	12.39	12.59	14000
1993-03-17	12.66	12.66	12.39	12.66	73000
1993-03-18	12.52	12.92	12.52	12.79	37700
1993-03-19	12.92	12.92	12.52	12.66	32900
1993-03-22	12.52	12.92	12.52	12.66	162100
1993-03-23	12.79	12.92	12.52	12.66	325400
1993-03-24	12.79	12.79	12.52	12.52	128100
1993-03-25	12.52	12.79	12.39	12.39	68000
1993-03-26	12.39	12.79	12.13	12.26	200200
1993-03-29	12.13	12.66	12.13	12.52	64700
1993-03-30	12.39	13.05	12.39	12.66	133300
1993-03-31	12.66	13.05	12.66	13.05	39700
1993-04-01	12.92	12.92	12.66	12.92	36600
1993-04-02	12.66	12.92	12.52	12.72	69400
1993-04-05	12.52	12.92	12.52	12.52	40200
1993-04-06	12.66	12.92	12.66	12.66	41400
1993-04-07	12.66	12.79	12.52	12.79	33200
1993-04-08	12.52	12.79	12.52	12.52	22100
1993-04-12	12.52	12.92	12.52	12.52	190400
1993-04-13	12.52	12.92	12.52	12.59	135600
1993-04-14	12.52	12.79	12.52	12.79	114400
1993-04-15	12.66	13.05	12.66	13.05	59600
1993-04-16	12.79	13.05	12.79	12.79	114400
1993-04-19	12.79	13.31	12.79	12.92	57400
1993-04-20	12.79	13.05	12.52	12.66	69900
1993-04-21	12.79	12.92	12.52	12.66	33000
1993-04-22	12.66	12.92	12.66	12.92	45800
1993-04-23	12.66	13.05	12.66	12.66	29800
1993-04-26	12.66	13.31	12.66	12.79	108800
1993-04-27	12.79	13.05	12.79	13.05	48400
1993-04-28	12.79	13.05	12.79	12.99	28800
1993-04-29	12.92	13.31	12.79	13.18	97500
1993-04-30	13.18	13.58	13.18	13.58	115100
1993-05-03	13.31	13.84	13.31	13.84	63800
1993-05-04	13.45	13.84	13.45	13.84	47000
1993-05-05	13.45	14.37	13.45	14.11	170600
1993-05-06	14.11	14.37	14.11	14.24	59300
1993-05-07	14.11	14.50	14.11	14.24	200600
1993-05-10	14.50	14.50	13.71	14.11	37900
1993-05-11	13.97	14.24	13.71	14.11	54900
1993-05-12	13.97	14.24	13.84	13.97	47100
1993-05-13	13.84	14.24	13.84	13.91	29600
1993-05-14	13.84	14.24	13.71	13.71	47900
1993-05-17	13.71	14.11	13.71	13.97	73000
1993-05-18	13.84	13.97	13.71	13.84	58000
1993-05-19	13.84	14.37	13.71	14.24	49500
1993-05-20	14.37	14.37	13.97	14.30	216700
1993-05-21	14.11	14.37	13.71	13.84	83800
1993-05-24	13.84	14.11	13.71	14.11	17300
1993-05-25	14.24	14.24	13.84	13.91	50100
1993-05-26	13.97	14.24	13.84	13.84	27000
1993-05-27	14.24	14.24	13.84	13.97	27200
1993-05-28	13.97	14.24	13.97	14.24	23300
1993-06-01	13.97	14.37	13.97	14.17	110200
1993-06-02	14.11	14.37	14.11	14.30	22700
1993-06-03	14.37	14.50	14.11	14.50	284300
1993-06-04	14.50	14.50	14.11	14.24	97100
1993-06-07	14.11	14.37	13.97	14.11	94200
1993-06-08	13.97	14.24	13.97	13.97	71000
1993-06-09	13.97	14.37	13.97	14.24	90100
1993-06-10	14.11	14.77	14.11	14.37	169900
1993-06-11	14.37	14.63	14.37	14.50	79800
1993-06-14	14.63	14.63	14.37	14.37	41600
1993-06-15	13.97	13.97	13.84	13.97	39400
1993-06-16	13.84	14.11	13.84	13.91	46800
1993-06-17	14.11	14.24	13.84	14.04	61600
1993-06-18	13.97	14.24	13.97	13.97	49900
1993-06-21	13.97	14.24	13.97	13.97	52400
1993-06-22	14.11	14.11	13.84	13.84	191600
1993-06-23	13.84	14.11	13.71	13.71	74100
1993-06-24	13.71	13.97	13.71	13.71	24300
1993-06-25	13.97	13.97	13.71	13.71	23300
1993-06-28	13.71	13.97	13.71	13.71	62900
1993-06-29	13.71	13.97	13.58	13.58	63700
1993-06-30	13.58	13.84	13.58	13.58	109600
1993-07-01	13.78	13.84	13.58	13.71	72700
1993-07-02	13.71	13.97	13.71	13.97	108700
1993-07-06	13.71	13.97	13.71	13.84	63400
1993-07-07	13.71	14.11	13.71	14.11	77600
1993-07-08	14.11	14.11	13.84	13.84	20800
1993-07-09	13.97	14.24	13.84	14.24	48200
1993-07-12	13.97	14.37	13.84	13.84	38400
1993-07-13	13.84	14.24	13.71	13.78	193700
1993-07-14	13.71	14.11	13.71	13.97	270000
1993-07-15	13.71	13.97	13.18	13.18	77500
1993-07-16	13.25	13.45	13.18	13.18	74100
1993-07-19	13.45	13.45	13.18	13.25	55800
1993-07-20	13.18	13.31	13.18	13.18	85100
1993-07-21	13.05	13.45	13.05	13.18	39800
1993-07-22	13.18	13.45	13.05	13.05	48400
1993-07-23	13.05	13.31	12.92	12.92	55200
1993-07-26	13.12	13.18	12.92	12.92	26800
1993-07-27	12.92	13.18	12.92	12.99	28100
1993-07-28	12.92	13.18	12.92	12.92	46400
1993-07-29	12.92	13.18	12.92	13.05	37300
1993-07-30	12.92	13.18	12.92	12.92	111600
1993-08-02	12.92	13.31	12.92	13.31	100100
1993-08-03	12.92	13.31	12.92	12.92	5200
1993-08-04	12.92	13.31	12.92	13.12	44500
1993-08-05	13.05	13.45	13.05	13.05	522400
1993-08-06	13.05	13.45	13.05	13.25	77300
1993-08-09	13.45	13.45	13.05	13.45	72000
1993-08-10	13.45	13.45	13.05	13.05	55800
1993-08-11	13.05	13.45	13.05	13.05	64100
1993-08-12	13.45	13.45	13.18	13.31	49900
1993-08-13	13.31	13.58	13.18	13.31	118100
1993-08-16	13.31	13.58	13.31	13.31	41700
1993-08-17	13.31	13.71	13.18	13.38	52600
1993-08-18	13.45	13.45	13.18	13.18	72400
1993-08-19	13.18	13.45	13.05	13.18	36700
1993-08-20	13.05	13.45	12.79	13.05	97900
1993-08-23	12.92	13.18	12.92	12.92	99300
1993-08-24	12.92	13.18	12.79	13.18	70700
1993-08-25	13.18	13.18	12.72	12.85	239700
1993-08-26	12.79	13.18	12.66	12.66	70700
1993-08-27	12.66	13.05	12.39	12.39	208800
1993-08-30	12.26	12.52	12.26	12.26	188300
1993-08-31	12.26	12.66	12.26	12.52	115600
1993-09-01	12.26	12.52	12.26	12.39	131200
1993-09-02	12.39	12.52	12.26	12.26	159700
1993-09-03	12.52	12.52	12.13	12.26	60100
1993-09-07	12.52	12.52	12.26	12.26	25200
1993-09-08	12.26	12.52	12.26	12.26	45100
1993-09-09	12.26	12.52	12.26	12.52	44600
1993-09-10	12.39	12.79	12.26	12.66	200300
1993-09-13	12.52	12.79	12.52	12.59	91400
1993-09-14	12.79	12.79	12.39	12.39	110300
1993-09-15	12.39	12.66	12.39	12.39	38400
1993-09-16	12.52	12.79	12.52	12.66	81600
1993-09-17	12.39	12.66	12.39	12.52	43300
1993-09-20	12.52	12.79	12.52	12.52	49700
1993-09-21	12.52	12.79	12.26	12.39	124500
1993-09-22	12.52	12.52	12.26	12.26	41100
1993-09-23	12.26	12.79	12.26	12.52	37700
1993-09-24	12.39	12.79	12.39	12.39	31400
1993-09-27	12.39	12.79	12.39	12.52	26200
1993-09-28	12.52	12.79	12.39	12.66	45200
1993-09-29	12.52	12.79	12.52	12.79	29600
1993-09-30	12.79	12.79	12.52	12.66	55800
1993-10-01	12.52	12.79	12.52	12.52	101400
1993-10-04	12.52	12.79	12.52	12.52	282200
1993-10-05	12.39	12.66	12.13	12.26	123900
1993-10-06	12.26	12.39	12.26	12.26	173000
1993-10-07	12.26	12.52	12.26	12.52	94900
1993-10-08	12.39	12.66	12.39	12.39	37600
1993-10-11	12.39	12.66	12.39	12.52	38300
1993-10-12	12.66	12.66	12.39	12.39	15600
1993-10-13	12.39	12.66	12.39	12.66	90300
1993-10-14	12.39	12.66	12.39	12.59	45700
1993-10-15	12.39	12.66	12.39	12.66	38800
1993-10-18	12.39	12.66	12.39	12.39	86600
1993-10-19	12.39	12.66	12.39	12.39	64800
1993-10-20	12.39	12.66	12.39	12.39	825700
1993-10-21	12.26	12.66	12.26	12.26	29200
1993-10-22	12.66	12.66	12.13	12.13	175500
1993-10-25	12.13	12.39	12.13	12.26	954200
1993-10-26	12.39	12.52	12.13	12.33	58000
1993-10-27	12.26	12.52	12.26	12.52	265600
1993-10-28	12.52	12.52	12.26	12.26	29400
1993-10-29	12.52	12.79	12.26	12.52	167900
1993-11-01	12.52	12.79	12.52	12.52	194800
1993-11-02	12.52	12.79	12.52	12.66	313500
1993-11-03	12.79	12.79	12.39	12.66	143800
1993-11-04	12.66	12.66	12.26	12.26	638000
1993-11-05	12.26	12.52	12.26	12.26	44000
1993-11-08	12.52	12.52	12.26	12.52	7500
1993-11-09	12.52	12.52	12.26	12.26	85300
1993-11-10	12.52	12.52	12.26	12.52	38000
1993-11-11	12.52	12.52	12.26	12.26	784400
1993-11-12	12.26	12.52	12.26	12.52	156300
1993-11-15	12.26	12.92	12.26	12.79	78100
1993-11-16	12.66	12.92	12.66	12.79	288600
1993-11-17	12.66	13.18	12.66	12.92	134900
1993-11-18	13.05	13.31	13.05	13.31	36000
1993-11-19	13.31	13.31	13.05	13.31	65900
1993-11-22	13.05	13.31	12.92	12.92	63400
1993-11-23	13.31	13.31	12.92	13.18	45300
1993-11-24	13.05	13.31	13.05	13.18	17900
1993-11-26	13.05	13.31	13.05	13.18	22900
1993-11-29	13.31	13.31	12.92	12.92	27000
1993-11-30	12.92	13.18	12.92	12.92	134700
1993-12-01	12.92	13.18	12.79	13.18	37700
1993-12-02	12.79	13.18	12.79	12.92	57900
1993-12-03	12.79	13.05	12.79	13.05	48200
1993-12-06	13.05	13.05	12.66	12.66	68100
1993-12-07	12.66	13.05	12.66	12.92	68700
1993-12-08	12.79	13.05	12.79	13.05	261800
1993-12-09	12.79	13.31	12.79	12.92	53600
1993-12-10	13.31	13.58	12.92	13.58	153500
1993-12-13	13.31	13.58	13.18	13.45	36600
1993-12-14	13.18	13.58	13.18	13.31	39700
1993-12-15	13.31	13.58	13.18	13.58	221900
1993-12-16	13.58	13.58	13.31	13.58	130600
1993-12-17	13.58	13.71	13.31	13.31	237900
1993-12-20	13.31	13.45	13.31	13.45	217000
1993-12-21	13.31	13.58	13.31	13.58	57100
1993-12-22	13.31	13.58	13.31	13.38	23800
1993-12-23	13.31	13.58	13.31	13.58	52300
1993-12-27	13.31	13.71	13.31	13.31	20400
1993-12-28	13.31	13.71	13.31	13.71	122000
1993-12-29	13.31	13.97	13.31	13.84	53200
1993-12-30	13.58	13.84	13.58	13.71	55400
1993-12-31	13.58	14.11	13.58	14.11	72600
1994-01-03	13.71	13.97	13.71	13.97	312600
1994-01-04	13.84	14.11	13.84	14.11	24800
1994-01-05	13.84	14.11	13.84	13.84	96000
1994-01-06	13.84	14.37	13.84	14.37	102900
1994-01-07	14.24	14.90	14.24	14.77	226700
1994-01-10	14.90	14.90	14.63	14.70	128000
1994-01-11	14.50	14.77	14.44	14.63	105500
1994-01-12	14.63	14.77	14.37	14.77	52900
1994-01-13	14.50	14.50	14.11	14.50	95500
1994-01-14	14.11	14.50	13.97	14.17	41300
1994-01-17	13.97	14.37	13.97	13.97	5700
1994-01-18	13.97	14.37	13.84	13.84	74300
1994-01-19	13.97	14.24	13.71	14.11	76700
1994-01-20	13.97	14.24	13.97	14.24	201200
1994-01-21	14.24	14.24	14.04	14.11	87400
1994-01-24	14.11	14.24	13.97	14.11	26000
1994-01-25	14.24	14.37	14.11	14.30	238800
1994-01-26	14.24	14.37	13.84	14.11	96900
1994-01-27	14.11	14.24	13.97	14.11	28600
1994-01-28	14.11	14.24	13.97	14.11	66100
1994-01-31	13.97	14.11	13.71	13.97	76800
1994-02-01	13.71	14.11	13.71	14.04	96600
1994-02-02	13.84	14.11	13.84	13.84	98600
1994-02-03	14.11	14.11	13.84	14.11	111600
1994-02-04	14.11	14.11	13.84	14.11	272600
1994-02-07	13.71	13.97	13.71	13.71	90600
1994-02-08	13.71	13.97	13.71	13.71	29300
1994-02-09	13.97	13.97	13.71	13.91	88900
1994-02-10	13.84	14.11	13.84	13.97	96000
1994-02-11	13.84	14.11	13.84	13.91	13300
1994-02-14	13.84	14.11	13.71	13.71	159300
1994-02-15	13.58	13.97	13.31	13.31	82900
1994-02-16	13.31	13.58	13.18	13.58	57500
1994-02-17	13.18	13.58	13.18	13.58	37900
1994-02-18	13.18	13.58	13.18	13.31	17400
1994-02-22	13.18	13.58	13.18	13.38	179400
1994-02-23	13.18	13.58	13.18	13.18	39400
1994-02-24	13.18	13.58	13.18	13.38	43800
1994-02-25	13.18	13.58	13.18	13.31	20400
1994-02-28	13.45	13.84	13.31	13.45	37900
1994-03-01	13.45	13.84	13.18	13.58	104000
1994-03-02	13.18	13.71	12.99	13.64	124300
1994-03-03	13.58	14.11	13.58	13.91	108800
1994-03-04	13.84	14.11	13.71	13.97	66100
1994-03-07	13.58	13.78	13.31	13.38	80100
1994-03-08	13.31	13.58	13.31	13.45	22800
1994-03-09	13.31	13.58	13.31	13.58	9300
1994-03-10	13.38	13.58	13.31	13.45	59700
1994-03-11	13.31	13.71	13.31	13.58	41900
1994-03-14	13.58	14.11	13.45	13.84	30900
1994-03-15	13.84	14.11	13.84	13.84	35900
1994-03-16	13.84	13.97	13.58	13.97	49000
1994-03-17	13.58	14.24	13.58	13.97	40100
1994-03-18	14.24	14.50	14.11	14.24	85200
1994-03-21	14.24	14.37	14.11	14.37	43700
1994-03-22	14.11	14.37	13.97	13.97	131900
1994-03-23	14.24	14.24	13.71	13.97	95000
1994-03-24	14.11	14.11	13.84	13.84	41300
1994-03-25	13.84	14.11	13.84	13.97	60000
1994-03-28	13.84	14.11	13.45	13.51	81300
1994-03-29	13.84	13.84	13.31	13.38	35000
1994-03-30	13.18	13.45	13.05	13.31	78500
1994-03-31	13.31	13.31	13.05	13.31	141800
1994-04-04	12.79	13.31	12.79	12.99	86000
1994-04-05	12.92	13.31	12.92	13.05	54200
1994-04-06	13.31	13.31	13.05	13.31	22500
1994-04-07	13.05	13.31	13.05	13.31	12300
1994-04-08	13.05	13.31	13.05	13.18	60400
1994-04-11	13.05	13.31	13.05	13.18	18600
1994-04-12	13.05	13.31	13.05	13.31	100300
1994-04-13	13.05	13.31	13.05	13.05	41100
1994-04-14	13.31	13.31	13.05	13.18	58400
1994-04-15	13.31	13.31	13.05	13.31	53400
1994-04-18	13.05	13.31	13.05	13.31	25800
1994-04-19	13.05	13.31	13.05	13.31	4700
1994-04-20	13.31	13.31	12.92	12.92	57700
1994-04-21	13.05	13.05	12.92	12.92	8900
1994-04-22	12.92	13.05	12.85	12.92	49400
1994-04-25	12.92	13.18	12.92	13.18	22700
1994-04-26	12.92	13.18	12.92	13.05	24500
1994-04-28	12.92	13.18	12.92	12.99	11400
1994-04-29	13.18	13.18	12.92	13.18	67200
1994-05-02	12.92	13.18	12.92	12.92	56500
1994-05-03	13.18	13.18	12.92	13.05	35100
1994-05-04	12.92	13.18	12.92	12.99	85300
1994-05-05	12.92	13.18	12.92	13.18	140000
1994-05-06	12.92	13.18	12.92	12.92	48600
1994-05-09	12.92	13.05	12.92	13.02	53200
1994-05-10	12.92	13.05	12.79	13.05	43400
1994-05-11	13.05	13.05	12.79	12.79	147100
1994-05-12	12.79	13.05	12.79	12.92	132600
1994-05-13	12.79	13.05	12.79	13.05	14500
1994-05-16	13.05	13.05	12.79	12.92	25100
1994-05-17	12.79	13.05	12.79	12.79	6700
1994-05-18	12.79	13.05	12.79	12.85	44100
1994-05-19	12.79	12.92	12.79	12.79	37800
1994-05-20	12.92	12.92	12.52	12.66	315100
1994-05-23	12.66	12.92	12.66	12.85	24600
1994-05-24	12.92	12.92	12.66	12.66	16000
1994-05-25	12.66	12.92	12.66	12.79	105100
1994-05-26	12.66	12.92	12.66	12.66	57200
1994-05-27	12.92	13.18	12.66	13.05	41100
1994-05-31	13.05	13.31	12.92	13.05	48500
1994-06-01	13.05	13.31	13.05	13.05	81900
1994-06-02	13.25	13.45	13.05	13.45	74400
1994-06-03	13.18	13.45	13.18	13.45	66500
1994-06-06	13.31	13.45	13.18	13.31	60700
1994-06-07	13.45	13.45	13.05	13.05	73300
1994-06-08	13.05	13.31	12.92	12.92	14300
1994-06-09	12.92	13.18	12.92	13.18	26600
1994-06-10	12.92	13.31	12.92	13.31	13800
1994-06-13	13.31	13.45	12.92	13.18	20800
1994-06-14	13.18	13.58	13.18	13.58	37600
1994-06-15	13.31	13.58	13.31	13.31	29000
1994-06-16	13.31	13.58	13.31	13.51	61400
1994-06-17	13.58	13.58	13.31	13.31	81900
1994-06-20	13.31	13.84	13.31	13.64	50200
1994-06-21	13.71	13.84	13.58	13.64	52100
1994-06-22	13.58	13.84	13.45	13.58	15900
1994-06-23	13.48	13.58	13.45	13.45	20300
1994-06-24	13.45	13.58	13.31	13.31	39700
1994-06-27	13.31	13.58	13.31	13.31	4700
1994-06-28	13.18	13.58	13.18	13.58	28500
1994-06-29	13.18	13.58	13.18	13.18	670900
1994-06-30	13.18	13.58	13.18	13.58	42000
1994-07-01	13.31	13.71	13.31	13.71	72900
1994-07-05	13.31	13.71	13.31	13.58	62100
1994-07-06	13.31	13.58	13.31	13.45	23200
1994-07-07	13.58	13.71	13.31	13.58	56700
1994-07-08	13.31	13.71	13.31	13.31	34200
1994-07-11	13.31	13.71	13.31	13.45	25700
1994-07-12	13.71	13.71	13.31	13.58	15900
1994-07-13	13.31	13.71	13.31	13.58	16200
1994-07-14	13.64	13.71	13.31	13.58	26300
1994-07-15	13.58	13.84	13.45	13.45	143300
1994-07-18	13.45	13.84	13.45	13.45	34700
1994-07-19	13.45	13.84	13.45	13.58	102400
1994-07-20	13.58	13.71	13.45	13.71	27000
1994-07-21	13.58	14.11	13.58	13.71	119700
1994-07-22	13.97	13.97	13.58	13.58	40200
1994-07-25	13.58	13.84	13.58	13.71	108900
1994-07-26	13.58	13.84	13.45	13.51	106300
1994-07-27	13.45	13.58	13.45	13.45	64100
1994-07-28	13.31	13.38	13.31	13.35	5700
1994-07-29	13.58	13.58	13.31	13.45	30200
1994-08-01	13.31	13.58	13.31	13.41	50800
1994-08-02	13.31	13.58	13.31	13.38	24800
1994-08-03	13.31	13.58	13.31	13.58	53000
1994-08-04	13.31	13.58	13.31	13.58	7700
1994-08-05	13.31	13.58	13.31	13.45	50000
1994-08-08	13.58	13.58	13.31	13.45	43400
1994-08-09	13.31	13.58	13.31	13.31	44900
1994-08-10	13.31	13.58	13.31	13.31	11400
1994-08-11	13.31	13.58	13.31	13.45	52800
1994-08-12	13.31	13.58	13.31	13.38	176100
1994-08-15	13.31	13.45	13.31	13.38	49400
1994-08-16	13.31	13.45	13.05	13.05	44800
1994-08-17	13.05	13.45	13.05	13.05	91700
1994-08-18	13.05	13.31	13.05	13.31	58300
1994-08-19	13.05	13.31	13.05	13.05	10200
1994-08-22	13.05	13.31	13.05	13.31	165100
1994-08-23	13.31	13.31	13.05	13.31	99200
1994-08-24	13.05	13.45	13.05	13.18	93100
1994-08-25	13.18	13.58	13.18	13.31	43300
1994-08-26	13.31	13.58	13.31	13.31	117800
1994-08-29	13.45	13.58	13.31	13.45	44200
1994-08-30	13.31	13.31	13.05	13.25	72300
1994-08-31	13.18	13.45	13.18	13.18	49300
1994-09-01	13.18	13.45	13.18	13.18	97200
1994-09-02	13.18	13.51	13.18	13.45	1473300
1994-09-06	13.45	13.45	13.31	13.45	14900
1994-09-07	13.31	13.45	13.31	13.38	117700
1994-09-08	13.35	13.58	13.31	13.31	108300
1994-09-09	13.31	13.58	13.31	13.31	33600
1994-09-12	13.31	13.58	13.31	13.31	25600
1994-09-13	13.31	13.45	13.31	13.31	40300
1994-09-14	13.31	13.58	13.31	13.45	75200
1994-09-15	13.31	13.71	13.31	13.71	51000
1994-09-16	13.58	13.71	13.31	13.45	94600
1994-09-19	13.31	13.71	13.31	13.31	104100
1994-09-20	13.31	13.58	13.31	13.45	31400
1994-09-21	13.45	13.71	13.31	13.38	98100
1994-09-22	13.45	13.58	13.31	13.58	67100
1994-09-23	13.58	13.58	13.31	13.45	44300
1994-09-26	13.31	13.71	13.31	13.71	69300
1994-09-27	13.45	13.71	13.45	13.45	11500
1994-09-28	13.71	13.71	13.45	13.71	9500
1994-09-29	13.45	13.71	13.45	13.71	48000
1994-09-30	13.71	13.84	13.45	13.48	83300
1994-10-03	13.45	13.71	13.25	13.25	11800
1994-10-04	13.58	13.58	13.31	13.38	101800
1994-10-05	13.31	13.45	13.31	13.31	13800
1994-10-06	13.31	13.45	13.18	13.45	32500
1994-10-07	13.18	13.31	13.18	13.18	69100
1994-10-10	13.22	13.31	13.18	13.18	7900
1994-10-11	13.18	13.31	12.99	13.18	358500
1994-10-12	13.05	13.31	13.05	13.05	103000
1994-10-13	13.05	13.31	13.05	13.05	22100
1994-10-14	13.05	13.31	13.05	13.18	81600
1994-10-17	13.05	13.31	13.05	13.25	167100
1994-10-18	13.05	13.31	13.05	13.18	71000
1994-10-19	13.05	13.31	13.05	13.31	360900
1994-10-20	13.05	13.31	13.05	13.31	405200
1994-10-21	13.18	13.18	12.52	12.66	74000
1994-10-24	12.79	12.79	12.52	12.59	108700
1994-10-25	12.52	12.79	12.39	12.66	41200
1994-10-26	12.66	12.66	12.39	12.43	127100
1994-10-27	12.39	12.66	12.39	12.59	23600
1994-10-28	12.66	12.66	12.52	12.52	219300
1994-10-31	12.52	12.66	12.26	12.26	120100
1994-11-01	12.29	12.52	12.00	12.00	416000
1994-11-02	12.13	12.13	11.60	11.86	482000
1994-11-03	12.00	12.00	11.73	11.86	244500
1994-11-04	11.73	12.00	11.73	11.93	109400
1994-11-07	12.00	12.52	11.73	12.39	50800
1994-11-08	12.39	12.79	12.39	12.52	63400
1994-11-09	12.79	12.79	12.39	12.39	18900
1994-11-10	12.39	12.66	12.13	12.26	83500
1994-11-11	12.00	12.39	12.00	12.00	33100
1994-11-14	12.00	12.39	11.86	11.86	43700
1994-11-15	11.86	12.26	11.86	12.00	50100
1994-11-16	11.86	12.26	11.86	12.06	48900
1994-11-17	12.26	12.39	12.00	12.00	54800
1994-11-18	12.39	12.39	12.13	12.13	83300
1994-11-21	12.13	12.52	12.13	12.39	109300
1994-11-22	12.52	12.52	12.26	12.26	94600
1994-11-23	12.26	12.52	12.00	12.19	72800
1994-11-25	12.00	12.26	12.00	12.06	5800
1994-11-28	12.00	12.39	12.00	12.39	19200
1994-11-29	12.00	12.39	12.00	12.00	475900
1994-11-30	12.00	12.66	12.00	12.66	285200
1994-12-01	12.39	12.66	12.39	12.49	162400
1994-12-02	12.66	12.66	12.13	12.13	144400
1994-12-05	12.13	12.52	12.13	12.13	14700
1994-12-06	12.13	12.39	12.13	12.13	7000
1994-12-07	12.13	12.39	12.13	12.13	40300
1994-12-08	12.39	12.39	11.80	12.00	91600
1994-12-09	11.73	12.00	11.60	11.86	176600
1994-12-12	11.86	11.86	11.60	11.73	26600
1994-12-13	11.60	11.86	11.47	11.54	75300
1994-12-14	11.34	11.60	11.34	11.47	117700
1994-12-15	11.47	11.60	11.34	11.60	213000
1994-12-16	11.60	11.60	11.34	11.34	76700
1994-12-19	11.34	11.60	11.34	11.34	58100
1994-12-20	11.60	11.60	11.34	11.47	90100
1994-12-21	11.34	11.60	11.21	11.40	126700
1994-12-22	11.34	11.60	11.34	11.34	69400
1994-12-23	11.34	11.73	11.34	11.47	46200
1994-12-27	11.73	11.73	11.34	11.73	10100
1994-12-28	11.73	11.73	11.47	11.47	22300
1994-12-29	11.60	12.00	11.60	11.86	31200
1994-12-30	11.60	12.00	11.60	11.73	63100
1995-01-03	11.73	11.86	11.60	11.60	186800
1995-01-04	11.60	12.00	11.60	11.86	197400
1995-01-05	12.00	12.13	11.73	11.73	68100
1995-01-06	11.73	12.00	11.73	11.86	52300
1995-01-09	11.73	12.00	11.73	11.73	11500
1995-01-10	12.00	12.00	11.73	11.73	37000
1995-01-11	12.00	12.00	11.47	11.60	32500
1995-01-12	11.47	11.73	11.47	11.73	32700
1995-01-13	11.60	11.73	11.47	11.47	90700
1995-01-16	11.47	11.73	11.34	11.34	148200
1995-01-17	11.60	11.60	11.34	11.60	149700
1995-01-18	11.60	11.60	11.47	11.47	182400
1995-01-19	11.47	11.60	11.34	11.34	28800
1995-01-20	11.34	11.60	11.27	11.34	38100
1995-01-23	11.47	11.47	11.21	11.34	77900
1995-01-24	11.34	11.47	11.21	11.40	66200
1995-01-25	11.47	11.47	11.21	11.47	21500
1995-01-26	11.34	11.47	11.34	11.34	25200
1995-01-27	11.47	11.86	11.40	11.60	257800
1995-01-30	11.86	11.86	11.34	11.34	146200
1995-01-31	11.34	11.60	11.34	11.34	34400
1995-02-01	11.34	11.47	11.07	11.27	107100
1995-02-02	11.07	11.34	10.94	11.21	58700
1995-02-03	11.21	11.21	10.81	11.07	79600
1995-02-06	10.81	11.21	10.81	11.07	166200
1995-02-07	11.21	11.86	11.21	11.47	255200
1995-02-08	11.47	11.86	11.47	11.67	44700
1995-02-09	11.86	12.00	11.47	11.73	105000
1995-02-10	11.73	12.00	11.47	11.60	100300
1995-02-13	11.73	11.73	11.47	11.47	51000
1995-02-14	11.47	11.73	11.34	11.73	158700
1995-02-15	11.60	11.73	11.34	11.67	135300
1995-02-16	11.73	11.73	11.47	11.73	10100
1995-02-17	11.47	11.73	11.47	11.73	32400
1995-02-21	11.47	11.73	11.34	11.40	52500
1995-02-22	11.34	11.60	11.34	11.34	36900
1995-02-23	11.34	11.60	11.21	11.47	160900
1995-02-24	11.21	11.47	11.21	11.47	57200
1995-02-27	11.40	11.47	11.21	11.47	174700
1995-02-28	11.47	11.47	11.21	11.47	431900
1995-03-01	11.47	11.47	11.21	11.47	27700
1995-03-02	11.21	11.73	11.21	11.73	289200
1995-03-03	11.60	12.13	11.60	12.00	46400
1995-03-06	12.00	12.13	11.73	12.00	64900
1995-03-07	11.73	12.00	11.73	11.73	64000
1995-03-08	11.73	12.13	11.73	12.13	23700
1995-03-09	11.86	12.52	11.86	12.39	60400
1995-03-10	12.66	12.79	12.26	12.26	68800
1995-03-13	12.66	12.66	12.13	12.26	21000
1995-03-14	12.39	12.52	12.13	12.52	9400
1995-03-15	12.13	12.52	12.13	12.39	41400
1995-03-16	12.26	12.52	12.13	12.13	10300
1995-03-17	12.26	12.52	12.13	12.52	45200
1995-03-20	12.26	12.52	12.00	12.13	104600
1995-03-21	12.00	12.39	12.00	12.13	51900
1995-03-22	12.00	12.26	12.00	12.26	46800
1995-03-23	12.00	12.39	12.00	12.03	64000
1995-03-24	12.00	12.39	11.86	12.06	72400
1995-03-27	11.86	12.26	11.86	12.06	44200
1995-03-28	11.86	12.26	11.86	12.00	31200
1995-03-29	12.26	12.39	12.00	12.13	128300
1995-03-30	12.00	12.39	11.86	11.86	76800
1995-03-31	11.86	12.13	11.86	11.86	34100
1995-04-03	11.86	12.13	11.86	11.86	31900
1995-04-04	11.86	12.13	11.86	12.13	6300
1995-04-05	12.13	12.13	11.86	12.00	113200
1995-04-06	11.86	12.13	11.86	12.00	29500
1995-04-07	12.26	12.26	12.00	12.00	18700
1995-04-10	11.86	12.13	11.86	11.86	9200
1995-04-11	11.86	12.26	11.86	12.26	278000
1995-04-12	12.00	12.39	12.00	12.26	29400
1995-04-13	12.13	12.39	12.13	12.39	150500
1995-04-17	12.26	12.46	12.13	12.39	53400
1995-04-18	12.13	12.39	12.00	12.13	50100
1995-04-19	12.26	12.26	11.86	11.86	94600
1995-04-20	11.86	11.86	11.34	11.60	149000
1995-04-21	11.47	11.86	11.47	11.60	45000
1995-04-24	11.47	11.86	11.47	11.54	285400
1995-04-25	11.73	11.73	11.47	11.67	113200
1995-04-26	11.73	11.73	11.47	11.60	26600
1995-04-27	11.86	11.86	11.47	11.47	24900
1995-04-28	11.47	11.86	11.47	11.67	45100
1995-05-01	11.86	11.86	11.47	11.73	21600
1995-05-02	11.60	11.86	11.60	11.67	27100
1995-05-03	11.60	12.99	11.60	12.92	183200
1995-05-04	12.79	13.05	12.79	12.92	134700
1995-05-05	12.79	13.05	12.79	12.85	88500
1995-05-08	12.66	13.31	12.66	13.05	315200
1995-05-09	12.92	13.31	12.79	12.79	156700
1995-05-10	12.79	13.05	12.79	12.92	128200
1995-05-11	12.79	13.05	12.79	12.79	11300
1995-05-12	13.05	13.05	12.79	12.79	49500
1995-05-15	12.79	13.05	12.79	13.05	248300
1995-05-16	12.79	13.05	12.79	13.05	185000
1995-05-17	13.05	13.05	12.79	12.85	25800
1995-05-18	12.79	12.92	12.79	12.79	5900
1995-05-19	12.79	12.92	12.52	12.92	244000
1995-05-22	12.66	12.92	12.66	12.85	24700
1995-05-23	12.66	12.92	12.39	12.39	51400
1995-05-24	12.39	12.79	12.39	12.39	54800
1995-05-25	12.39	12.79	12.26	12.43	74600
1995-05-26	12.26	12.66	12.26	12.39	44100
1995-05-30	12.26	12.79	12.26	12.66	973400
1995-05-31	12.52	12.92	12.52	12.66	75400
1995-06-01	12.52	12.79	12.52	12.52	42900
1995-06-02	12.52	12.79	12.52	12.52	15600
1995-06-05	12.52	12.79	12.52	12.59	47500
1995-06-06	12.52	12.92	12.52	12.52	21200
1995-06-07	12.52	12.79	12.52	12.52	60400
1995-06-08	12.52	12.66	12.39	12.59	29500
1995-06-09	12.39	12.66	12.39	12.59	30400
1995-06-12	12.39	12.66	12.39	12.39	22800
1995-06-13	12.39	12.66	12.39	12.46	11500
1995-06-14	12.26	12.66	12.26	12.26	41400
1995-06-15	12.26	12.39	12.00	12.19	86200
1995-06-16	12.13	12.26	12.13	12.19	115100
1995-06-19	12.13	12.26	12.13	12.16	42700
1995-06-20	12.00	12.26	12.00	12.06	38000
1995-06-21	11.86	12.26	11.86	12.13	36900
1995-06-22	12.26	12.26	11.86	11.86	38800
1995-06-23	12.00	12.39	11.86	12.39	171500
1995-06-26	12.13	12.39	11.86	12.00	46100
1995-06-27	12.13	12.13	11.93	12.00	115800
1995-06-28	11.93	12.13	11.86	11.93	43400
1995-06-29	11.86	12.13	11.73	12.00	80200
1995-06-30	11.80	12.00	11.73	11.73	182000
1995-07-03	11.73	12.00	11.73	11.96	23800
1995-07-05	11.73	12.26	11.73	12.10	183100
1995-07-06	12.13	12.13	11.86	12.13	396300
1995-07-07	12.00	12.26	12.00	12.00	116600
1995-07-10	12.26	12.26	12.00	12.00	23700
1995-07-11	12.00	12.26	12.00	12.00	35900
1995-07-12	12.13	13.05	12.13	13.05	135400
1995-07-13	13.05	13.45	12.52	13.38	148000
1995-07-14	13.45	13.45	13.05	13.05	180700
1995-07-17	13.18	13.45	13.05	13.05	34000
1995-07-18	13.05	13.18	12.39	12.43	69100
1995-07-19	12.39	12.39	11.86	11.86	55800
1995-07-20	12.13	12.13	11.73	12.13	72500
1995-07-21	12.13	12.26	11.86	12.26	93700
1995-07-24	12.13	12.26	12.13	12.13	13700
1995-07-25	12.13	12.39	12.13	12.13	30500
1995-07-26	12.13	12.26	12.13	12.26	28600
1995-07-27	12.39	12.66	12.13	12.66	86900
1995-07-28	12.39	12.66	12.39	12.52	49700
1995-07-31	12.39	12.66	12.39	12.66	14000
1995-08-01	12.39	12.66	12.39	12.52	59500
1995-08-02	12.39	12.66	12.39	12.66	50200
1995-08-03	12.39	12.52	12.26	12.26	33500
1995-08-04	12.26	12.52	12.26	12.46	15400
1995-08-07	12.26	12.66	12.26	12.26	35900
1995-08-08	12.26	12.79	12.26	12.52	108400
1995-08-09	12.52	12.79	12.52	12.52	11800
1995-08-10	12.52	12.79	12.52	12.72	32400
1995-08-11	12.79	12.85	12.52	12.72	50800
1995-08-14	12.52	12.92	12.52	12.85	42300
1995-08-15	12.92	12.92	12.52	12.52	51900
1995-08-16	12.89	12.92	12.52	12.85	40800
1995-08-17	12.92	13.05	12.52	13.05	52100
1995-08-18	13.05	13.18	12.92	13.18	40800
1995-08-21	12.92	13.18	12.79	12.92	64200
1995-08-22	12.79	12.92	12.52	12.66	72400
1995-08-23	12.66	12.79	12.52	12.52	166000
1995-08-24	12.52	12.66	12.39	12.52	101500
1995-08-25	12.39	12.66	12.39	12.52	58900
1995-08-28	12.39	12.66	12.26	12.46	42800
1995-08-29	12.26	12.26	11.86	12.00	129500
1995-08-30	12.00	12.26	12.00	12.00	32600
1995-08-31	12.00	12.26	12.00	12.00	28800
1995-09-01	12.00	12.52	12.00	12.52	28100
1995-09-05	12.26	12.66	12.26	12.39	49400
1995-09-06	12.39	12.89	12.39	12.66	63600
1995-09-07	12.66	12.92	12.66	12.85	40800
1995-09-08	12.66	13.05	12.66	12.82	148100
1995-09-11	12.79	12.92	12.52	12.59	101700
1995-09-12	12.52	12.79	12.52	12.79	70400
1995-09-13	12.66	12.92	12.66	12.79	38100
1995-09-14	12.66	12.92	12.66	12.85	47000
1995-09-15	12.66	12.92	12.66	12.92	79600
1995-09-18	12.66	12.92	12.66	12.66	24800
1995-09-19	12.66	12.79	12.52	12.66	93300
1995-09-20	12.52	12.79	12.52	12.52	26000
1995-09-21	12.52	12.79	12.52	12.79	26500
1995-09-22	12.79	12.79	12.39	12.79	63600
1995-09-25	12.66	12.79	12.52	12.66	12600
1995-09-26	12.52	12.79	12.52	12.79	290000
1995-09-27	12.52	12.79	12.52	12.66	82000
1995-09-28	12.52	12.79	12.52	12.66	105900
1995-09-29	12.52	12.66	12.52	12.66	72800
1995-10-02	12.52	12.79	12.52	12.59	30200
1995-10-03	12.52	12.66	12.52	12.52	61300
1995-10-04	12.52	12.79	12.52	12.66	474000
1995-10-05	12.52	12.72	12.52	12.52	1141900
1995-10-06	12.72	12.72	12.39	12.49	82200
1995-10-09	12.39	12.52	12.13	12.39	122000
1995-10-10	12.26	12.52	12.26	12.26	61300
1995-10-11	12.46	12.52	12.39	12.49	72200
1995-10-12	12.39	12.52	12.39	12.43	82300
1995-10-13	12.39	12.52	12.39	12.39	21100
1995-10-16	12.39	12.52	12.39	12.52	46700
1995-10-17	12.39	12.52	12.39	12.46	55300
1995-10-18	12.52	12.52	12.39	12.39	63400
1995-10-19	12.39	12.52	12.13	12.39	110900
1995-10-20	12.52	12.52	12.13	12.52	123600
1995-10-23	12.13	12.52	12.13	12.13	11900
1995-10-24	12.52	12.66	12.13	12.39	56100
1995-10-25	12.39	12.66	12.13	12.13	28800
1995-10-26	12.13	12.39	12.00	12.26	87700
1995-10-27	12.00	12.26	12.00	12.00	28800
1995-10-30	12.26	12.52	12.00	12.26	52100
1995-10-31	12.13	12.52	12.13	12.13	173900
1995-11-01	12.13	12.39	12.13	12.13	52500
1995-11-02	12.39	12.39	12.13	12.39	23200
1995-11-03	12.19	12.39	12.13	12.19	39500
1995-11-06	12.26	12.26	12.13	12.26	46100
1995-11-07	12.13	12.26	12.13	12.26	71000
1995-11-08	12.13	12.26	12.00	12.26	85000
1995-11-09	12.00	12.26	12.00	12.19	25000
1995-11-10	12.00	12.19	12.00	12.00	51100
1995-11-13	12.00	12.13	11.86	12.00	49100
1995-11-14	11.86	12.13	11.86	12.00	59900
1995-11-15	11.86	12.13	11.86	12.13	54400
1995-11-16	11.86	12.26	11.86	12.06	44500
1995-11-17	12.19	12.79	12.19	12.66	107600
1995-11-20	12.52	12.66	12.39	12.52	37600
1995-11-21	12.26	12.79	12.26	12.79	72600
1995-11-22	12.52	12.79	12.52	12.52	42500
1995-11-24	12.52	12.66	12.52	12.52	12900
1995-11-27	12.66	12.66	12.52	12.52	36300
1995-11-28	12.52	12.66	12.39	12.66	29100
1995-11-29	12.52	12.66	12.52	12.66	40600
1995-11-30	12.52	12.79	12.52	12.79	34400
1995-12-01	12.52	12.79	12.52	12.66	76800
1995-12-04	12.79	12.79	12.39	12.52	89800
1995-12-05	12.66	12.66	12.39	12.46	27500
1995-12-06	12.66	12.66	12.26	12.39	92000
1995-12-07	12.26	12.39	11.86	12.00	92800
1995-12-08	12.13	12.13	11.86	12.13	26600
1995-12-11	12.13	12.13	11.86	12.13	50400
1995-12-12	11.86	12.13	11.86	11.86	23100
1995-12-13	11.86	12.13	11.86	12.13	30600
1995-12-14	12.26	12.39	11.86	12.39	54600
1995-12-15	12.13	12.52	12.00	12.39	209000
1995-12-18	12.39	12.79	12.39	12.56	76100
1995-12-19	12.52	12.79	12.52	12.72	51600
1995-12-20	12.52	12.79	12.52	12.66	31500
1995-12-21	12.52	12.79	12.39	12.39	30000
1995-12-22	12.39	12.52	12.13	12.13	34000
1995-12-26	12.13	12.39	12.13	12.26	31600
1995-12-27	12.13	12.26	12.13	12.26	25000
1995-12-28	12.13	12.26	12.00	12.00	55500
1995-12-29	12.00	12.39	12.00	12.13	136500
1996-01-02	12.13	12.39	12.13	12.26	26300
1996-01-03	12.13	12.52	12.13	12.52	43100
1996-01-04	12.26	12.52	12.26	12.39	97800
1996-01-05	12.13	12.39	12.13	12.39	167000
1996-01-08	12.13	12.39	12.13	12.19	6600
1996-01-09	12.13	12.26	11.86	12.26	63000
1996-01-10	12.00	12.26	12.00	12.19	46500
1996-01-11	12.13	12.66	12.13	12.43	102800
1996-01-12	12.39	12.52	12.13	12.39	53000
1996-01-15	12.13	12.39	12.13	12.26	9800
1996-01-16	12.13	12.39	12.13	12.19	155400
1996-01-17	12.13	12.39	12.13	12.26	53800
1996-01-18	12.39	12.39	12.13	12.39	23800
1996-01-19	12.13	12.52	12.13	12.26	109200
1996-01-22	12.13	12.39	12.13	12.13	105600
1996-01-23	12.13	12.26	12.13	12.13	25600
1996-01-24	12.13	12.26	12.13	12.19	54000
1996-01-25	12.13	12.39	12.13	12.26	29700
1996-01-26	12.39	12.39	12.13	12.26	27500
1996-01-29	12.13	12.39	12.13	12.13	16200
1996-01-30	12.26	12.26	12.00	12.06	554400
1996-01-31	12.00	12.26	12.00	12.13	36600
1996-02-01	12.26	12.26	12.13	12.13	27800
1996-02-02	12.13	12.39	12.13	12.26	50900
1996-02-05	12.13	12.39	12.13	12.13	10700
1996-02-06	12.13	12.39	12.13	12.26	112500
1996-02-07	12.13	12.39	12.13	12.26	63600
1996-02-08	12.13	12.39	12.13	12.33	32300
1996-02-09	12.13	12.39	12.13	12.33	112600
1996-02-12	12.13	12.39	12.13	12.26	52800
1996-02-13	12.13	12.39	12.13	12.19	24700
1996-02-14	12.13	12.39	12.00	12.26	138500
1996-02-15	12.00	12.26	12.00	12.26	31800
1996-02-16	12.00	12.26	12.00	12.26	25500
1996-02-20	12.26	12.26	12.13	12.13	45600
1996-02-21	12.00	12.26	11.86	12.00	59300
1996-02-22	11.86	12.13	11.86	12.13	126700
1996-02-23	12.00	12.26	12.00	12.26	77500
1996-02-26	12.00	12.26	12.00	12.00	32700
1996-02-27	12.00	12.26	12.00	12.26	15100
1996-02-28	12.26	12.52	12.13	12.46	97900
1996-02-29	12.26	12.66	12.26	12.39	118000
1996-03-01	12.39	12.79	12.39	12.52	91500
1996-03-04	12.52	12.79	12.52	12.72	29600
1996-03-05	12.52	12.79	12.39	12.66	27000
1996-03-06	12.39	12.79	12.39	12.79	41700
1996-03-07	12.39	12.79	12.39	12.66	86200
1996-03-08	12.46	12.66	12.26	12.39	55400
1996-03-11	12.26	12.66	12.26	12.52	68800
1996-03-12	12.26	12.52	12.26	12.52	24400
1996-03-13	12.26	12.52	12.26	12.39	46600
1996-03-14	12.26	12.52	12.26	12.26	30000
1996-03-15	12.39	12.52	12.26	12.26	43300
1996-03-18	12.26	12.52	12.26	12.26	42500
1996-03-19	12.26	12.39	12.26	12.26	42100
1996-03-20	12.26	12.39	12.26	12.39	15900
1996-03-21	12.26	12.39	12.26	12.26	45900
1996-03-22	12.26	12.66	12.26	12.66	37600
1996-03-25	12.59	12.59	12.26	12.26	13700
1996-03-26	12.26	12.66	12.26	12.39	24900
1996-03-27	12.29	12.66	12.26	12.47	41000
1996-03-28	12.29	12.66	12.26	12.29	54700
1996-03-29	12.26	12.66	12.26	12.66	48200
1996-04-01	12.52	12.79	12.52	12.79	78300
1996-04-02	12.52	12.92	12.52	12.79	83600
1996-04-03	12.66	13.05	12.66	12.79	145000
1996-04-04	12.79	13.05	12.79	12.99	625500
1996-04-08	12.79	12.92	12.79	12.79	76000
1996-04-09	12.79	13.05	12.79	12.79	29400
1996-04-10	12.79	13.31	12.79	13.18	66400
1996-04-11	13.05	13.31	13.05	13.31	24200
1996-04-12	13.05	13.31	13.05	13.12	20700
1996-04-15	13.05	13.31	13.05	13.12	21400
1996-04-16	13.25	13.25	13.05	13.25	30900
1996-04-17	13.05	13.25	13.05	13.18	31400
1996-04-18	13.08	13.18	12.92	13.18	42600
1996-04-19	13.18	13.18	12.92	13.18	10900
1996-04-22	12.92	13.18	12.92	13.18	38600
1996-04-23	13.18	13.18	12.92	12.92	77100
1996-04-24	12.92	13.18	12.92	13.18	18600
1996-04-25	12.92	13.31	12.92	13.18	90100
1996-04-26	13.05	13.31	12.92	13.18	48300
1996-04-29	13.18	13.18	12.92	13.18	15800
1996-04-30	12.92	13.18	12.92	12.92	54700
1996-05-01	13.18	13.18	12.92	13.18	21900
1996-05-02	12.92	13.18	12.92	13.18	9200
1996-05-03	13.18	13.18	12.92	13.05	40300
1996-05-06	12.92	13.18	12.92	13.18	23000
1996-05-07	12.92	13.18	12.92	12.92	16000
1996-05-08	12.92	13.18	12.92	12.92	86700
1996-05-09	12.92	13.05	12.92	13.05	17300
1996-05-10	12.92	13.18	12.92	12.92	24000
1996-05-13	12.92	13.05	12.92	13.05	102300
1996-05-14	13.05	13.84	12.92	13.84	306100
1996-05-15	13.45	14.11	13.45	13.58	145500
1996-05-16	13.58	13.71	13.45	13.71	22400
1996-05-17	13.45	13.97	13.45	13.97	48700
1996-05-20	13.71	13.84	13.58	13.71	72200
1996-05-21	13.58	13.84	13.58	13.58	144200
1996-05-22	13.58	13.84	13.58	13.58	10000
1996-05-23	13.58	13.84	13.45	13.45	36000
1996-05-24	13.71	13.71	13.45	13.58	45400
1996-05-28	13.45	13.70	13.45	13.70	22800
1996-05-29	13.51	13.71	13.45	13.58	49100
1996-05-30	13.71	13.84	13.51	13.58	34600
1996-05-31	13.51	13.84	13.51	13.51	38500
1996-06-03	13.58	13.71	13.51	13.51	18200
1996-06-04	13.58	13.58	13.45	13.58	52700
1996-06-05	13.58	13.64	13.45	13.58	76700
1996-06-06	13.45	13.97	13.45	13.58	69300
1996-06-07	13.71	13.84	13.31	13.58	51200
1996-06-10	13.58	13.84	13.58	13.71	169400
1996-06-11	13.61	14.50	13.58	14.24	257800
1996-06-12	14.24	15.23	14.24	14.90	269400
1996-06-13	14.90	15.03	14.63	14.77	131400
1996-06-14	14.77	15.03	14.77	14.83	45300
1996-06-17	14.77	15.42	14.77	15.03	181800
1996-06-18	15.03	15.23	14.24	14.37	106900
1996-06-19	14.37	14.63	14.37	14.50	14300
1996-06-20	14.37	14.63	14.37	14.37	5500
1996-06-21	14.63	14.63	14.37	14.37	29500
1996-06-24	14.37	14.63	13.84	13.84	38800
1996-06-25	13.84	13.84	13.45	13.45	43600
1996-06-26	13.71	13.71	13.31	13.38	211600
1996-06-27	13.31	13.45	13.05	13.18	279200
1996-06-28	13.05	13.05	12.66	12.72	494100
1996-07-01	12.92	13.51	12.92	13.51	57200
1996-07-02	13.38	13.51	13.12	13.12	24500
1996-07-03	13.31	13.31	13.05	13.05	21900
1996-07-05	12.92	13.05	12.79	12.92	9200
1996-07-08	12.85	13.05	12.85	12.85	24800
1996-07-09	13.05	13.05	12.79	12.79	112500
1996-07-10	12.79	13.05	12.46	12.52	129000
1996-07-11	12.66	12.66	12.46	12.66	51700
1996-07-12	12.52	12.66	12.52	12.66	55800
1996-07-15	12.52	12.66	12.33	12.66	69800
1996-07-16	12.66	12.66	12.26	12.54	86700
1996-07-17	12.52	12.66	12.26	12.26	35600
1996-07-18	12.52	12.66	12.52	12.66	21600
1996-07-19	12.39	12.79	12.39	12.52	55600
1996-07-22	12.52	13.45	12.52	13.18	103700
1996-07-23	13.31	13.71	13.31	13.51	138100
1996-07-24	13.18	13.71	13.18	13.18	69900
1996-07-25	13.31	13.31	13.05	13.05	12900
1996-07-26	13.05	13.31	12.92	13.31	24300
1996-07-29	13.31	13.31	12.92	13.05	23100
1996-07-30	13.05	13.05	12.52	12.66	117700
1996-07-31	12.59	12.79	12.52	12.52	61000
1996-08-01	12.72	12.72	12.52	12.52	24400
1996-08-02	12.52	12.66	12.39	12.39	30300
1996-08-05	12.39	12.52	12.26	12.26	15200
1996-08-06	12.26	12.46	12.26	12.46	81400
1996-08-07	12.33	12.46	12.33	12.33	8700
1996-08-08	12.33	12.46	12.33	12.33	15500
1996-08-09	12.46	12.66	12.26	12.66	42500
1996-08-12	12.52	13.12	12.52	13.05	49200
1996-08-13	12.92	13.18	12.92	12.99	20100
1996-08-14	12.79	13.31	12.79	13.28	77400
1996-08-15	13.05	13.45	13.05	13.45	22000
1996-08-16	13.05	13.45	13.05	13.31	34300
1996-08-19	13.45	13.45	13.05	13.25	12800
1996-08-20	13.45	13.58	13.31	13.45	73400
1996-08-21	13.31	13.58	13.18	13.25	37800
1996-08-22	13.18	13.31	13.18	13.25	9600
1996-08-23	13.18	13.31	13.18	13.28	20500
1996-08-26	13.05	13.31	13.05	13.31	69000
1996-08-27	13.18	13.45	13.18	13.45	29100
1996-08-28	13.18	13.84	13.18	13.58	43300
1996-08-29	13.58	13.71	13.31	13.45	92900
1996-08-30	13.71	13.71	13.45	13.45	27100
1996-09-03	13.45	13.58	13.31	13.38	8600
1996-09-04	13.58	13.71	13.31	13.45	70200
1996-09-05	13.45	13.71	13.45	13.58	53800
1996-09-06	13.45	13.71	13.45	13.45	42700
1996-09-09	13.71	13.71	13.45	13.71	7200
1996-09-10	13.45	13.71	13.45	13.51	43500
1996-09-11	13.45	13.71	13.45	13.71	16000
1996-09-12	13.45	13.71	13.45	13.58	50700
1996-09-13	13.51	13.71	13.31	13.58	87400
1996-09-16	13.31	13.71	13.31	13.31	23000
1996-09-17	13.31	13.78	13.31	13.58	65600
1996-09-18	13.45	13.81	13.45	13.58	55200
1996-09-19	13.58	13.71	13.45	13.58	90000
1996-09-20	13.58	13.58	13.45	13.58	66400
1996-09-23	13.45	13.58	13.45	13.45	14600
1996-09-24	13.58	13.58	13.45	13.58	77200
1996-09-25	13.45	13.58	13.45	13.58	63100
1996-09-26	13.45	13.58	13.31	13.45	121000
1996-09-27	13.31	13.58	13.31	13.48	33700
1996-09-30	13.31	13.58	12.92	12.92	58100
1996-10-01	12.92	13.18	12.92	12.92	7000
1996-10-02	12.92	13.18	12.92	12.92	28400
1996-10-03	13.05	13.05	12.66	12.79	43300
1996-10-04	12.66	12.82	12.66	12.66	39700
1996-10-07	12.66	12.92	12.66	12.92	85300
1996-10-08	12.66	12.92	12.66	12.79	57500
1996-10-09	12.92	13.18	12.66	13.05	98600
1996-10-10	13.05	13.18	12.92	12.92	46500
1996-10-11	12.92	13.18	12.66	12.92	24600
1996-10-14	12.92	12.92	12.79	12.79	32200
1996-10-15	12.79	12.92	12.39	12.39	79400
1996-10-16	12.39	12.66	12.13	12.13	35500
1996-10-17	12.72	13.18	12.72	12.92	160800
1996-10-18	12.92	13.05	12.72	12.72	74600
1996-10-21	12.72	12.92	12.72	12.72	21400
1996-10-22	12.72	12.92	12.72	12.85	38600
1996-10-23	12.72	12.92	12.72	12.85	7100
1996-10-24	12.72	13.05	12.72	12.92	175000
1996-10-25	12.79	13.05	12.79	13.05	6900
1996-10-28	12.99	13.18	12.99	13.18	21900
1996-10-29	12.99	13.18	12.92	12.92	22200
1996-10-30	12.92	13.05	12.92	13.05	79500
1996-10-31	12.92	13.05	12.92	12.99	19200
1996-11-01	13.05	13.05	12.92	12.99	40300
1996-11-04	12.92	13.84	12.92	13.58	170500
1996-11-05	13.71	13.84	13.38	13.38	90800
1996-11-06	13.38	13.97	13.38	13.84	112200
1996-11-07	13.51	14.04	13.45	13.97	44600
1996-11-08	13.84	14.57	13.84	14.37	149100
1996-11-11	14.37	14.96	14.11	14.30	125300
1996-11-12	14.24	14.63	14.24	14.24	59400
1996-11-13	14.24	14.63	14.24	14.57	86400
1996-11-14	14.37	15.03	14.37	15.03	146100
1996-11-15	14.77	15.03	14.77	15.03	50100
1996-11-18	14.77	15.03	13.97	13.97	67300
1996-11-19	13.97	14.50	13.71	14.17	95100
1996-11-20	14.17	14.96	14.17	14.90	141600
1996-11-21	14.77	14.96	14.37	14.50	62700
1996-11-22	14.50	14.63	14.11	14.11	40400
1996-11-25	14.11	14.63	14.11	14.30	172800
1996-11-26	14.24	14.63	14.24	14.37	160100
1996-11-27	14.37	14.63	13.97	14.11	32500
1996-11-29	14.24	14.24	13.97	13.97	27500
1996-12-02	14.11	14.24	13.97	14.24	37300
1996-12-03	13.97	14.24	13.97	14.24	43600
1996-12-04	13.97	14.24	13.97	14.04	167600
1996-12-05	13.97	14.24	13.84	14.11	53100
1996-12-06	13.71	14.24	13.58	14.17	43600
1996-12-09	14.37	14.50	14.11	14.50	28000
1996-12-10	14.24	14.50	13.97	14.11	42200
1996-12-11	13.71	14.11	13.71	13.84	29200
1996-12-12	13.97	14.63	13.97	14.40	56000
1996-12-13	14.24	14.37	13.84	13.97	52700
1996-12-16	13.97	13.97	13.45	13.45	37000
1996-12-17	13.18	13.58	13.05	13.18	40300
1996-12-18	13.05	13.38	13.05	13.18	44300
1996-12-19	13.45	13.45	13.31	13.45	19100
1996-12-20	13.31	13.58	13.18	13.45	42000
1996-12-23	13.31	13.58	13.18	13.18	92300
1996-12-24	13.18	13.38	13.18	13.38	13200
1996-12-26	13.28	13.38	13.05	13.38	58500
1996-12-27	13.38	13.58	13.22	13.35	84000
1996-12-30	13.31	13.58	13.31	13.31	108000
1996-12-31	13.38	13.58	12.99	13.18	68500
1997-01-02	12.92	13.58	12.92	13.58	94800
1997-01-03	13.45	13.71	13.31	13.45	43700
1997-01-06	13.71	13.84	13.45	13.78	54800
1997-01-07	13.64	13.78	13.64	13.71	44500
1997-01-08	13.78	13.78	13.64	13.64	32600
1997-01-09	13.78	13.84	13.64	13.71	60600
1997-01-10	13.64	13.84	13.55	13.84	75600
1997-01-13	13.84	13.97	13.58	13.84	31200
1997-01-14	13.71	13.97	13.71	13.84	23000
1997-01-15	13.71	14.11	13.71	13.84	33600
1997-01-16	13.84	14.11	13.84	13.91	30100
1997-01-17	13.84	14.24	13.84	14.24	30300
1997-01-20	14.24	14.24	13.97	13.97	8400
1997-01-21	13.97	13.97	13.58	13.84	48500
1997-01-22	13.84	13.84	13.45	13.71	36200
1997-01-23	13.71	13.84	13.45	13.71	53100
1997-01-24	13.58	13.84	13.58	13.84	61200
1997-01-27	13.71	14.11	13.71	13.84	54900
1997-01-28	13.71	13.71	13.58	13.68	39300
1997-01-29	13.58	13.84	13.18	13.18	39100
1997-01-30	13.18	13.58	13.18	13.35	48600
1997-01-31	13.58	13.71	13.31	13.71	47700
1997-02-03	13.71	13.71	13.45	13.58	39700
1997-02-04	13.31	13.71	13.31	13.70	59200
1997-02-05	13.45	13.84	13.45	13.58	47300
1997-02-06	13.45	13.71	13.45	13.71	90300
1997-02-07	13.45	13.71	13.31	13.31	59900
1997-02-10	13.18	13.45	13.18	13.31	131400
1997-02-11	13.31	13.45	13.31	13.31	9000
1997-02-12	13.31	13.31	13.05	13.22	156000
1997-02-13	13.18	13.31	13.05	13.31	90900
1997-02-14	13.19	13.51	13.18	13.31	114900
1997-02-18	13.31	13.58	13.31	13.58	91600
1997-02-19	13.31	13.84	13.31	13.71	70600
1997-02-20	13.58	13.71	13.45	13.71	213100
1997-02-21	13.58	13.84	13.58	13.71	60900
1997-02-24	13.58	13.97	13.58	13.97	76200
1997-02-25	13.97	14.24	13.84	14.11	96100
1997-02-26	13.97	15.16	13.97	15.16	217800
1997-02-27	14.90	15.49	13.97	14.24	240600
1997-02-28	13.97	14.37	13.97	14.11	51400
1997-03-03	14.37	14.37	13.97	14.24	74200
1997-03-04	13.97	14.50	13.97	14.44	111900
1997-03-05	14.24	14.63	14.11	14.14	42400
1997-03-06	14.11	14.37	14.11	14.37	82100
1997-03-07	14.37	14.63	14.11	14.50	30300
1997-03-10	14.37	14.63	14.11	14.34	42700
1997-03-11	14.17	14.37	14.17	14.17	30600
1997-03-12	14.11	14.37	14.11	14.11	7100
1997-03-13	14.37	14.37	14.11	14.11	50300
1997-03-14	14.11	14.37	14.11	14.24	16000
1997-03-17	14.37	14.37	14.11	14.30	30600
1997-03-18	14.37	14.37	14.11	14.11	12700
1997-03-19	14.11	14.44	14.04	14.24	39800
1997-03-20	14.11	14.63	14.11	14.50	48100
1997-03-21	14.50	14.50	13.84	13.84	59300
1997-03-24	13.84	13.97	13.64	13.97	60700
1997-03-25	13.97	14.11	13.71	13.91	25700
1997-03-26	13.91	14.11	13.84	14.04	27200
1997-03-27	13.84	14.04	13.58	13.58	59600
1997-03-31	13.58	13.78	13.58	13.64	65900
1997-04-01	13.58	13.78	13.58	13.58	31700
1997-04-02	13.58	13.78	13.58	13.64	77000
1997-04-03	13.58	13.78	13.58	13.64	21700
1997-04-04	13.45	13.97	13.45	13.64	69300
1997-04-07	13.64	13.97	13.58	13.58	22400
1997-04-08	13.97	13.97	13.58	13.97	12300
1997-04-09	13.58	13.97	13.58	13.64	8400
1997-04-10	13.58	13.84	13.58	13.58	60500
1997-04-11	13.45	13.58	13.31	13.31	19700
1997-04-14	13.31	13.58	13.31	13.45	42100
1997-04-15	13.18	13.45	13.05	13.12	30500
1997-04-16	13.31	13.58	12.99	13.18	45500
1997-04-17	13.18	13.71	13.18	13.71	28000
1997-04-18	13.45	13.71	13.12	13.31	64000
1997-04-21	13.05	13.31	12.92	13.12	37600
1997-04-22	12.92	13.05	12.85	12.95	44900
1997-04-23	12.92	13.58	12.92	13.31	86700
1997-04-24	13.31	13.97	13.31	13.81	158200
1997-04-25	13.64	13.97	13.58	13.84	56800
1997-04-28	13.64	13.97	13.64	13.97	32400
1997-04-29	13.71	14.11	13.71	14.11	10400
1997-04-30	14.11	14.11	13.71	13.97	48000
1997-05-01	13.97	13.97	13.71	13.71	42000
1997-05-02	13.71	14.11	13.71	13.84	25600
1997-05-05	14.11	14.24	13.84	14.24	35600
1997-05-06	14.24	14.24	14.04	14.11	33400
1997-05-07	14.11	14.24	14.11	14.11	40100
1997-05-08	14.24	14.24	13.97	14.11	17600
1997-05-09	13.97	14.11	13.97	13.97	78100
1997-05-12	13.97	14.11	13.97	14.04	4300
1997-05-13	13.97	14.24	13.97	14.24	32400
1997-05-14	14.24	14.37	14.11	14.11	48400
1997-05-15	14.11	14.37	14.11	14.17	9600
1997-05-16	14.24	14.37	14.04	14.17	52200
1997-05-19	14.11	14.37	14.11	14.11	36900
1997-05-20	13.97	14.24	13.97	14.11	163900
1997-05-21	14.11	14.24	14.11	14.11	29800
1997-05-22	14.11	14.24	14.11	14.11	13700
1997-05-23	14.11	14.30	14.11	14.11	12600
1997-05-27	14.11	14.24	14.11	14.11	29600
1997-05-28	14.11	14.24	14.11	14.11	20400
1997-05-29	14.24	14.24	14.11	14.11	8900
1997-05-30	14.17	14.30	13.97	14.30	94800
1997-06-02	14.37	14.37	14.27	14.34	12000
1997-06-03	14.24	14.37	14.24	14.24	13900
1997-06-04	14.24	14.30	14.11	14.11	56100
1997-06-05	14.24	14.44	14.11	14.44	22200
1997-06-06	14.44	14.44	14.24	14.24	6700
1997-06-09	14.37	14.50	14.24	14.24	16600
1997-06-10	14.50	14.50	14.24	14.37	11600
1997-06-11	14.30	14.50	14.30	14.50	111500
1997-06-12	14.57	14.57	14.44	14.53	27300
1997-06-13	14.50	14.63	13.84	13.84	215200
1997-06-16	13.97	13.97	13.18	13.41	162900
1997-06-17	13.38	14.04	13.38	14.04	136500
1997-06-18	13.84	14.04	13.71	13.84	126600
1997-06-19	13.84	13.91	13.71	13.78	67400
1997-06-20	13.78	13.91	13.71	13.71	88400
1997-06-23	13.71	13.91	13.71	13.71	58300
1997-06-24	13.84	13.84	13.71	13.71	25400
1997-06-25	13.91	13.91	13.71	13.78	48900
1997-06-26	13.72	13.91	13.71	13.71	66800
1997-06-27	13.71	13.91	13.71	13.78	54700
1997-06-30	13.78	13.97	13.78	13.78	73100
1997-07-01	13.78	14.24	13.78	14.17	45900
1997-07-02	14.11	14.70	14.11	14.63	82500
1997-07-03	14.37	14.77	14.37	14.77	27800
1997-07-07	14.50	14.77	14.11	14.11	46000
1997-07-08	13.97	13.97	13.61	13.64	57100
1997-07-09	13.51	13.64	13.38	13.58	151300
1997-07-10	13.71	14.37	13.58	13.58	164800
1997-07-11	13.58	14.24	13.58	14.11	215600
1997-07-14	13.97	14.50	13.97	14.44	124400
1997-07-15	14.44	14.50	14.37	14.50	57500
1997-07-16	14.50	14.83	14.50	14.77	135800
1997-07-17	14.63	14.77	13.71	13.76	79400
1997-07-18	13.91	13.91	13.64	13.71	65900
1997-07-21	13.64	13.78	13.41	13.51	148000
1997-07-22	13.51	13.84	13.38	13.64	59300
1997-07-23	13.78	14.44	13.64	14.40	71300
1997-07-24	14.30	14.44	13.91	14.04	62000
1997-07-25	14.04	14.30	14.04	14.17	35700
1997-07-28	13.97	14.24	13.97	14.07	30900
1997-07-29	14.04	14.37	14.04	14.17	70500
1997-07-30	14.11	14.44	14.11	14.27	28700
1997-07-31	14.17	14.44	14.17	14.24	43000
1997-08-01	14.24	14.37	14.17	14.30	80800
1997-08-04	14.17	14.37	14.17	14.17	64600
1997-08-05	14.17	14.37	14.17	14.37	60800
1997-08-06	14.44	14.44	14.17	14.24	47500
1997-08-07	14.24	14.27	14.17	14.20	34900
1997-08-08	14.24	14.27	14.20	14.20	88900
1997-08-11	14.20	14.24	14.11	14.11	26600
1997-08-12	13.97	14.24	13.97	14.04	38700
1997-08-13	13.97	14.11	13.91	13.97	35700
1997-08-14	13.91	14.11	13.91	14.11	42100
1997-08-15	14.11	14.11	13.84	13.91	117500
1997-08-18	13.91	14.11	13.78	13.94	49100
1997-08-19	13.78	14.04	13.78	13.97	33400
1997-08-20	13.91	14.17	13.91	14.11	23300
1997-08-21	14.04	14.17	13.91	14.04	193200
1997-08-22	13.91	14.11	13.84	14.04	50100
1997-08-25	13.84	14.11	13.84	13.97	38400
1997-08-26	13.91	14.11	13.91	13.91	32900
1997-08-27	13.91	14.11	13.91	13.91	20800
1997-08-28	13.91	14.24	13.91	14.11	26800
1997-08-29	14.11	14.24	14.11	14.24	21100
1997-09-02	14.11	14.24	14.04	14.04	21400
1997-09-03	14.04	14.24	13.97	14.07	18500
1997-09-04	13.97	14.17	13.97	13.97	25300
1997-09-05	14.17	14.17	13.91	14.11	167100
1997-09-08	13.84	14.04	13.81	13.91	35900
1997-09-09	13.78	14.11	13.78	13.84	100200
1997-09-10	13.84	14.11	13.84	13.91	31700
1997-09-11	13.91	14.11	13.78	13.78	38900
1997-09-12	13.84	13.97	13.78	13.97	35400
1997-09-15	13.78	14.04	13.78	13.91	45700
1997-09-16	14.11	14.11	13.84	14.11	29500
1997-09-17	13.84	14.04	13.84	13.84	47200
1997-09-18	13.84	13.97	13.84	13.88	48700
1997-09-19	13.91	13.97	13.84	13.91	85400
1997-09-22	13.97	14.07	13.88	13.97	14700
1997-09-23	13.91	14.24	13.91	14.14	41800
1997-09-24	14.11	14.17	14.01	14.09	18700
1997-09-25	14.01	14.11	13.97	14.04	24600
1997-09-26	13.97	14.24	13.97	14.11	33300
1997-09-29	14.24	14.50	14.11	14.50	62900
1997-09-30	14.37	14.50	13.64	13.64	204600
1997-10-01	13.84	14.17	13.71	14.04	65900
1997-10-02	13.97	14.57	13.97	14.50	61600
1997-10-03	14.63	14.67	14.30	14.44	53300
1997-10-06	14.50	14.50	14.17	14.17	66700
1997-10-07	14.24	14.24	14.04	14.24	50700
1997-10-08	14.11	14.53	14.11	14.50	62400
1997-10-09	14.25	14.50	14.24	14.40	39500
1997-10-10	14.30	14.70	14.30	14.70	61300
1997-10-13	14.50	14.77	14.50	14.77	19800
1997-10-14	14.77	14.77	14.50	14.77	69500
1997-10-15	14.63	14.77	14.50	14.57	27100
1997-10-16	14.52	14.70	14.44	14.44	66500
1997-10-17	14.44	14.63	14.11	14.14	95200
1997-10-20	14.17	14.63	14.17	14.37	64900
1997-10-21	14.57	14.90	14.37	14.50	138900
1997-10-22	14.50	14.90	14.50	14.63	97200
1997-10-23	14.50	14.77	14.37	14.57	74200
1997-10-24	14.57	14.83	14.57	14.70	30000
1997-10-27	14.57	14.70	14.37	14.57	132900
1997-10-28	14.24	14.77	14.04	14.57	296300
1997-10-29	14.50	14.77	14.50	14.63	75200
1997-10-30	14.30	14.63	14.30	14.53	170700
1997-10-31	14.37	14.70	14.37	14.50	112600
1997-11-03	14.50	14.83	14.50	14.70	131100
1997-11-04	14.50	14.77	14.50	14.70	108700
1997-11-05	14.70	14.83	14.63	14.77	33500
1997-11-06	14.63	14.70	14.57	14.63	101600
1997-11-07	14.57	14.77	14.50	14.77	82800
1997-11-10	14.63	14.83	14.63	14.77	100300
1997-11-11	14.70	14.90	14.44	14.44	69500
1997-11-12	14.57	14.57	14.50	14.50	97700
1997-11-13	14.50	14.63	14.37	14.47	124500
1997-11-14	14.53	14.57	14.44	14.53	37500
1997-11-17	14.57	14.57	14.37	14.47	44100
1997-11-18	14.50	14.63	14.44	14.57	94800
1997-11-19	14.44	14.57	14.04	14.44	137500
1997-11-20	14.30	14.44	14.17	14.30	141800
1997-11-21	14.11	14.44	14.11	14.30	28500
1997-11-24	14.40	14.40	14.11	14.24	36500
1997-11-25	14.37	14.37	14.07	14.11	28300
1997-11-26	14.30	14.30	14.11	14.17	25600
1997-11-28	14.11	14.24	14.11	14.24	50100
1997-12-01	14.17	14.37	14.11	14.37	113000
1997-12-02	14.17	14.30	14.17	14.20	14900
1997-12-03	14.17	14.30	14.11	14.30	83000
1997-12-04	14.24	14.34	14.17	14.20	273900
1997-12-05	14.30	14.30	14.04	14.24	93300
1997-12-08	14.24	14.50	14.17	14.24	123200
1997-12-09	14.17	14.24	14.11	14.17	69600
1997-12-10	14.17	14.37	14.11	14.37	89300
1997-12-11	14.11	14.24	14.11	14.24	36800
1997-12-12	14.17	14.24	14.17	14.24	109000
1997-12-15	14.17	14.24	14.17	14.20	44200
1997-12-16	14.24	14.37	14.11	14.20	51300
1997-12-17	14.11	14.44	14.11	14.44	100500
1997-12-18	14.24	14.50	14.17	14.17	87200
1997-12-19	14.11	14.30	13.97	14.30	95600
1997-12-22	14.11	14.37	14.11	14.17	306200
1997-12-23	14.30	14.44	14.24	14.24	62100
1997-12-24	14.30	14.30	14.17	14.17	7500
1997-12-26	14.24	14.24	14.11	14.20	18700
1997-12-29	14.17	14.37	14.17	14.24	248300
1997-12-30	14.24	14.37	14.17	14.24	233400
1997-12-31	14.24	14.57	14.24	14.40	291600
1998-01-02	14.57	14.57	14.30	14.37	192900
1998-01-05	14.50	14.53	14.30	14.44	167900
1998-01-06	14.37	14.57	14.30	14.30	241600
1998-01-07	14.30	14.30	13.97	14.24	70100
1998-01-08	14.30	14.30	13.97	14.14	103800
1998-01-09	14.17	14.17	13.45	13.71	150900
1998-01-12	13.51	13.91	13.18	13.64	53100
1998-01-13	13.71	13.84	13.64	13.64	32700
1998-01-14	13.64	13.84	13.64	13.84	61600
1998-01-15	13.64	13.84	13.58	13.58	71800
1998-01-16	13.58	13.97	13.58	13.94	37000
1998-01-20	13.71	14.11	13.71	14.04	74000
1998-01-21	13.84	14.70	13.84	14.70	732900
1998-01-22	14.37	15.16	14.37	14.83	142000
1998-01-23	14.57	14.83	14.24	14.63	113300
1998-01-26	14.50	14.83	14.50	14.63	261400
1998-01-27	14.57	14.83	14.50	14.83	759600
1998-01-28	14.77	15.13	14.67	14.93	214900
1998-01-29	14.90	15.09	14.70	14.70	201100
1998-01-30	14.70	14.96	14.70	14.83	154400
1998-02-02	14.83	15.16	14.77	14.96	162700
1998-02-03	14.77	15.03	14.73	15.03	170200
1998-02-04	14.96	15.09	14.83	14.90	91500
1998-02-05	14.90	15.03	14.83	15.03	92200
1998-02-06	14.90	15.09	14.90	14.90	157300
1998-02-09	14.83	15.03	14.57	15.03	86400
1998-02-10	14.77	15.26	14.77	15.13	64800
1998-02-11	15.16	15.16	14.83	14.90	113600
1998-02-12	14.77	14.96	14.70	14.90	106100
1998-02-13	14.77	15.03	14.63	14.96	174800
1998-02-17	15.09	15.23	14.96	15.00	76100
1998-02-18	14.96	15.16	14.90	15.09	108500
1998-02-19	15.03	15.16	14.63	14.86	57900
1998-02-20	14.70	14.96	14.50	14.57	80600
1998-02-23	14.57	14.93	14.57	14.90	63300
1998-02-24	14.77	14.90	14.77	14.90	175800
1998-02-25	14.96	15.06	14.83	15.06	35100
1998-02-26	14.90	15.16	14.90	14.96	60100
1998-02-27	14.90	15.23	14.90	14.90	35400
1998-03-02	14.90	15.23	14.90	15.23	60700
1998-03-03	15.03	15.29	15.00	15.09	184100
1998-03-04	14.96	15.23	14.93	15.09	20500
1998-03-05	15.03	15.09	14.96	15.03	56800
1998-03-06	15.09	15.16	14.90	15.00	82400
1998-03-09	14.77	15.03	14.77	14.77	30300
1998-03-10	14.77	14.96	14.77	14.96	316200
1998-03-11	14.77	14.96	14.77	14.86	188600
1998-03-12	14.77	14.90	14.77	14.80	50000
1998-03-13	14.80	14.96	14.80	14.80	62500
1998-03-16	14.80	15.03	14.80	14.83	82600
1998-03-17	15.03	15.03	14.83	14.83	36400
1998-03-18	14.80	14.96	14.77	14.80	91400
1998-03-19	14.77	14.96	14.77	14.96	33900
1998-03-20	14.90	15.29	14.85	15.23	82500
1998-03-23	15.23	15.42	15.09	15.29	79400
1998-03-24	15.29	15.49	15.29	15.29	45000
1998-03-25	15.56	15.56	14.83	14.90	74600
1998-03-26	14.77	15.16	14.77	15.03	92600
1998-03-27	15.23	15.26	15.09	15.23	55700
1998-03-30	15.16	15.23	15.16	15.23	31100
1998-03-31	14.96	16.22	14.96	16.12	168000
1998-04-01	15.95	16.41	15.49	15.75	85400
1998-04-02	15.69	15.82	15.62	15.75	19800
1998-04-03	15.62	15.75	15.56	15.75	19200
1998-04-06	15.49	15.89	15.49	15.56	35800
1998-04-07	15.56	15.89	15.56	15.82	42100
1998-04-08	15.56	15.82	15.56	15.72	19400
1998-04-09	15.79	16.15	15.69	15.82	43200
1998-04-13	15.75	16.15	15.36	15.39	52900
1998-04-14	15.36	15.69	15.36	15.49	31600
1998-04-15	15.42	15.82	15.42	15.75	50200
1998-04-16	15.82	15.85	15.56	15.75	81500
1998-04-17	15.62	15.82	15.56	15.59	99900
1998-04-20	15.59	15.82	15.59	15.69	172900
1998-04-21	15.69	15.89	15.69	15.69	50400
1998-04-22	15.69	15.79	15.42	15.42	90300
1998-04-23	15.42	15.56	15.03	15.19	48600
1998-04-24	15.03	15.09	14.77	14.90	155400
1998-04-27	14.77	14.90	14.77	14.83	128400
1998-04-28	14.96	15.16	14.77	15.13	33100
1998-04-29	14.96	15.42	14.80	14.90	80700
1998-04-30	14.90	15.23	14.90	15.09	71400
1998-05-01	14.90	15.23	14.90	15.23	38700
1998-05-04	15.03	15.23	14.90	15.03	17900
1998-05-05	15.16	15.23	14.83	14.86	25800
1998-05-06	15.16	15.16	14.77	14.80	65800
1998-05-07	14.77	14.86	14.77	14.77	129200
1998-05-08	14.83	15.03	14.77	14.77	63500
1998-05-11	15.03	15.16	14.77	14.77	37800
1998-05-12	14.90	14.90	14.77	14.77	40300
1998-05-13	14.77	15.03	14.77	15.00	45300
1998-05-14	14.90	15.16	14.77	15.03	52300
1998-05-15	15.03	15.16	14.83	14.83	43800
1998-05-18	14.77	14.96	13.78	14.20	146200
1998-05-19	14.44	14.57	14.24	14.53	37600
1998-05-20	14.50	15.16	14.50	15.09	69800
1998-05-21	15.03	15.29	15.03	15.28	66300
1998-05-22	15.36	15.36	14.90	15.03	18500
1998-05-26	15.29	15.42	15.03	15.16	61800
1998-05-27	15.03	15.16	14.44	14.80	52300
1998-05-28	14.77	15.16	14.77	14.90	81900
1998-05-29	14.90	15.49	14.90	15.16	64800
1998-06-01	15.03	15.19	14.90	14.90	77200
1998-06-02	15.09	15.09	14.50	14.57	69400
1998-06-03	14.77	14.77	14.04	14.04	154200
1998-06-04	14.24	14.63	14.24	14.34	111000
1998-06-05	14.44	14.57	14.17	14.50	81500
1998-06-08	14.50	14.50	14.24	14.37	32100
1998-06-09	14.24	14.63	14.11	14.40	228700
1998-06-10	14.30	14.70	14.17	14.30	56600
1998-06-11	14.37	14.37	14.04	14.17	38600
1998-06-12	14.37	14.37	13.91	14.30	79300
1998-06-15	14.17	14.17	13.64	13.64	246200
1998-06-16	14.11	14.37	13.84	14.17	113100
1998-06-17	14.11	14.77	14.11	14.77	79000
1998-06-18	14.63	14.63	13.91	14.11	106000
1998-06-19	14.01	14.04	13.84	13.84	58500
1998-06-22	13.84	14.63	13.84	14.44	44800
1998-06-23	14.50	14.63	14.24	14.37	92400
1998-06-24	14.63	14.70	14.50	14.50	78400
1998-06-25	14.57	15.29	14.57	14.83	80900
1998-06-26	14.77	15.03	14.73	15.03	38200
1998-06-29	14.96	15.42	14.96	15.29	103200
1998-06-30	15.23	15.69	15.03	15.36	210400
1998-07-01	15.23	15.54	14.86	15.49	117300
1998-07-02	15.42	15.75	15.42	15.49	51500
1998-07-06	15.69	15.75	15.42	15.52	37500
1998-07-07	15.75	15.75	14.63	14.77	84200
1998-07-08	14.63	14.96	14.63	14.67	26800
1998-07-09	14.63	15.16	14.60	15.16	38900
1998-07-10	15.09	15.23	14.90	15.23	31700
1998-07-13	14.83	15.03	14.50	14.57	47500
1998-07-14	14.50	15.09	14.50	15.09	38900
1998-07-15	14.86	15.49	14.86	15.49	46700
1998-07-16	15.29	15.29	14.50	14.70	52600
1998-07-17	14.44	15.29	14.44	15.29	27900
1998-07-20	14.83	15.23	14.83	15.06	36900
1998-07-21	15.03	15.03	14.47	14.60	56800
1998-07-22	14.44	14.61	14.30	14.34	47900
1998-07-23	14.30	14.60	14.11	14.17	44100
1998-07-24	14.24	14.30	13.78	14.04	285800
1998-07-27	13.91	14.04	13.64	13.71	125200
1998-07-28	13.48	13.64	13.31	13.35	76600
1998-07-29	13.31	13.40	13.18	13.25	441700
1998-07-30	13.25	13.71	13.25	13.55	106700
1998-07-31	13.58	13.58	12.99	13.03	81000
1998-08-03	13.18	13.18	12.92	13.05	76600
1998-08-04	13.12	13.18	12.19	12.19	707800
1998-08-05	12.46	12.52	12.13	12.13	63200
1998-08-06	12.19	12.36	12.13	12.18	50200
1998-08-07	12.19	12.26	12.13	12.19	147100
1998-08-10	12.19	12.49	12.13	12.26	32400
1998-08-11	12.06	12.26	11.86	12.06	127300
1998-08-12	12.00	12.79	12.00	12.59	62500
1998-08-13	12.85	12.85	12.06	12.39	89300
1998-08-14	12.33	12.46	12.16	12.39	63100
1998-08-17	12.26	13.31	12.26	12.95	108700
1998-08-18	13.05	13.18	12.66	12.85	94800
1998-08-19	12.66	12.66	12.43	12.49	92700
1998-08-20	12.46	12.66	12.39	12.52	39500
1998-08-21	12.26	12.46	12.13	12.33	86900
1998-08-24	12.26	12.56	12.26	12.43	41300
1998-08-25	12.59	12.59	12.39	12.52	89500
1998-08-26	12.33	12.39	11.60	11.73	108500
1998-08-27	11.60	12.00	11.34	11.77	76100
1998-08-28	11.77	12.13	11.47	11.60	113400
1998-08-31	11.60	12.56	11.60	12.39	118800
1998-09-01	12.52	12.99	12.36	12.39	349300
1998-09-02	12.39	12.39	11.80	11.86	78400
1998-09-03	11.80	11.93	11.60	11.62	227800
1998-09-04	11.77	11.77	11.21	11.63	31700
1998-09-08	12.00	12.13	11.73	12.06	55300
1998-09-09	11.67	12.00	11.47	11.47	22300
1998-09-10	11.30	11.44	11.01	11.01	26100
1998-09-11	11.34	11.34	10.88	11.34	29300
1998-09-14	11.07	11.67	11.07	11.27	27800
1998-09-15	11.54	11.54	10.88	11.07	154100
1998-09-16	11.07	11.60	10.94	11.40	57900
1998-09-17	11.21	11.21	10.88	11.21	39200
1998-09-18	11.40	11.93	11.21	11.80	105600
1998-09-21	11.27	11.80	11.21	11.70	34500
1998-09-22	11.80	12.06	11.47	12.00	57000
1998-09-23	11.80	11.96	11.67	11.80	42500
1998-09-24	11.80	11.90	11.04	11.04	36200
1998-09-25	11.21	11.21	10.61	10.65	46900
1998-09-28	10.61	11.01	10.61	10.97	68800
1998-09-29	10.65	10.97	10.55	10.71	29500
1998-09-30	10.74	10.74	10.41	10.48	93100
1998-10-01	10.61	10.61	10.28	10.55	64500
1998-10-02	10.35	10.74	10.35	10.68	136200
1998-10-05	10.48	10.61	10.48	10.58	286400
1998-10-06	10.48	10.68	10.35	10.55	134100
1998-10-07	10.68	10.74	10.02	10.15	228900
1998-10-08	10.18	10.68	9.92	10.68	249700
1998-10-09	11.07	11.21	10.68	10.68	41400
1998-10-12	11.07	11.37	10.55	10.61	34000
1998-10-13	10.41	10.81	10.35	10.35	21900
1998-10-14	10.22	10.41	10.02	10.22	30600
1998-10-15	10.15	10.48	10.02	10.27	38800
1998-10-16	10.48	10.68	10.02	10.68	136300
1998-10-19	10.28	11.21	10.28	10.55	127400
1998-10-20	10.81	11.14	10.55	10.94	154200
1998-10-21	10.61	10.94	10.41	10.48	79000
1998-10-22	10.61	10.81	10.35	10.81	52600
1998-10-23	10.81	10.81	10.28	10.68	53700
1998-10-26	10.55	11.21	10.41	10.81	111700
1998-10-27	10.81	11.07	10.61	10.74	103100
1998-10-28	10.81	10.97	10.55	10.61	118600
1998-10-29	10.68	10.84	10.55	10.68	104000
1998-10-30	10.81	10.84	10.61	10.71	175800
1998-11-02	10.61	10.88	10.61	10.74	238000
1998-11-03	10.74	10.74	10.58	10.74	90300
1998-11-04	10.71	10.81	10.58	10.65	207600
1998-11-05	10.55	10.74	10.55	10.68	268700
1998-11-06	10.68	10.88	10.68	10.81	396900
1998-11-09	10.91	11.01	10.61	10.81	98300
1998-11-10	10.88	11.17	10.55	10.88	117200
1998-11-11	10.88	11.11	10.78	10.78	67200
1998-11-12	10.76	10.88	10.61	10.65	84200
1998-11-13	10.61	10.81	10.61	10.74	61200
1998-11-16	10.71	10.91	10.61	10.91	69800
1998-11-17	10.74	11.14	10.74	11.04	126200
1998-11-18	11.04	11.60	10.81	11.60	61400
1998-11-19	11.47	11.57	11.21	11.47	30800
1998-11-20	11.96	12.00	11.27	11.60	84500
1998-11-23	11.27	11.86	11.27	11.73	140700
1998-11-24	11.60	11.93	11.60	11.73	88500
1998-11-25	11.73	12.13	11.67	12.06	144600
1998-11-27	11.86	12.13	11.86	12.00	6600
1998-11-30	11.86	12.26	11.86	12.13	117200
1998-12-01	11.93	12.00	11.67	11.67	550400
1998-12-02	11.67	11.80	11.67	11.70	79400
1998-12-03	11.60	11.93	11.47	11.54	35500
1998-12-04	11.60	12.13	11.47	11.73	219900
1998-12-07	11.73	12.00	11.60	11.67	101400
1998-12-08	11.60	11.67	10.81	10.94	64200
1998-12-09	11.01	11.27	10.94	11.21	64500
1998-12-10	11.21	11.34	10.88	10.88	38800
1998-12-11	10.88	11.21	10.88	10.94	368100
1998-12-14	10.74	11.07	10.74	10.94	49800
1998-12-15	10.88	11.14	10.74	11.04	433400
1998-12-16	11.21	11.21	10.88	10.94	39300
1998-12-17	11.07	11.07	10.81	10.94	264800
1998-12-18	11.01	11.07	10.68	10.68	386800
1998-12-21	10.68	11.01	10.68	10.94	107700
1998-12-22	10.81	11.01	10.61	10.61	444800
1998-12-23	10.81	10.81	10.55	10.61	60400
1998-12-24	10.61	10.81	10.55	10.68	33800
1998-12-28	10.55	10.81	10.55	10.78	76200
1998-12-29	10.81	10.88	10.74	10.86	43200
1998-12-30	10.81	11.01	10.55	10.81	56200
1998-12-31	10.68	12.26	10.68	12.26	136900
1999-01-04	12.00	12.13	11.60	11.90	154700
1999-01-05	11.73	12.19	11.67	11.86	484200
1999-01-06	12.13	12.13	11.73	11.83	75900
1999-01-07	11.93	12.00	11.54	11.67	58700
1999-01-08	11.54	11.60	11.34	11.57	58900
1999-01-11	11.57	11.80	11.30	11.57	202900
1999-01-12	11.54	11.86	11.54	11.70	222500
1999-01-13	11.17	11.83	11.07	11.47	94500
1999-01-14	11.40	11.86	11.14	11.14	147800
1999-01-15	11.27	11.60	11.21	11.37	45500
1999-01-19	11.34	11.63	11.34	11.60	82400
1999-01-20	11.73	11.80	11.54	11.54	272400
1999-01-21	11.60	11.70	11.54	11.67	127300
1999-01-22	11.54	11.70	11.54	11.54	29900
1999-01-25	11.54	11.67	11.34	11.44	48200
1999-01-26	11.40	11.47	11.07	11.07	96800
1999-01-27	11.07	11.21	10.81	10.81	85200
1999-01-28	10.81	11.17	10.51	10.68	111100
1999-01-29	10.55	10.81	10.28	10.66	124500
1999-02-01	10.55	10.94	10.48	10.84	126600
1999-02-02	10.81	10.81	10.61	10.68	45300
1999-02-03	10.61	10.68	10.55	10.61	490600
1999-02-04	10.65	10.65	10.41	10.51	123700
1999-02-05	10.48	10.61	10.41	10.55	57100
1999-02-08	10.48	10.55	10.41	10.45	51900
1999-02-09	10.48	10.68	10.41	10.65	538500
1999-02-10	10.55	10.68	10.48	10.51	35400
1999-02-11	10.51	10.68	10.48	10.48	17100
1999-02-12	10.48	10.55	10.41	10.48	80400
1999-02-16	10.48	10.61	10.48	10.48	54400
1999-02-17	10.48	10.61	10.48	10.48	64800
1999-02-18	10.48	10.48	10.41	10.48	81900
1999-02-19	10.55	10.55	10.28	10.41	70100
1999-02-22	10.35	10.68	10.35	10.65	449300
1999-02-23	10.68	10.74	10.48	10.68	45300
1999-02-24	10.74	10.74	10.55	10.65	44100
1999-02-25	10.61	10.68	10.35	10.48	26700
1999-02-26	10.55	10.55	10.35	10.41	62900
1999-03-01	10.35	10.68	10.28	10.55	63900
1999-03-02	10.41	10.68	10.41	10.55	153400
1999-03-03	10.55	10.68	10.55	10.61	38800
1999-03-04	10.68	10.88	10.55	10.61	267600
1999-03-05	10.68	10.68	10.28	10.32	71600
1999-03-08	10.28	10.48	10.28	10.32	32300
1999-03-09	10.41	10.55	10.32	10.35	28000
1999-03-10	10.35	10.61	10.32	10.48	96700
1999-03-11	10.48	10.61	10.48	10.55	54600
1999-03-12	10.48	10.55	10.41	10.51	19300
1999-03-15	10.48	10.55	10.28	10.48	35700
1999-03-16	10.35	10.48	10.28	10.28	57600
1999-03-17	10.28	10.41	10.09	10.17	40800
1999-03-18	10.22	10.35	10.09	10.25	87000
1999-03-19	10.35	10.41	10.22	10.28	124000
1999-03-22	10.35	10.45	10.22	10.38	26600
1999-03-23	10.28	10.48	10.22	10.28	74800
1999-03-24	10.28	10.38	10.15	10.28	470900
1999-03-25	10.35	10.41	10.22	10.41	164100
1999-03-26	10.22	10.35	9.82	9.89	116200
1999-03-29	10.02	10.28	9.85	10.15	109900
1999-03-30	10.09	10.35	10.09	10.22	63200
1999-03-31	10.12	10.65	10.09	10.35	365600
1999-04-01	10.22	10.41	10.15	10.41	148100
1999-04-05	10.41	10.58	10.28	10.55	49700
1999-04-06	10.55	10.55	10.22	10.41	56900
1999-04-07	10.55	10.55	10.22	10.22	38900
1999-04-08	10.15	10.35	10.02	10.35	43900
1999-04-09	10.02	10.35	10.02	10.28	33400
1999-04-12	10.05	10.41	10.05	10.28	69700
1999-04-13	10.41	10.48	10.32	10.38	75700
1999-04-14	10.35	10.51	10.35	10.35	87800
1999-04-15	10.55	10.61	10.35	10.48	109500
1999-04-16	10.55	10.74	10.41	10.41	199800
1999-04-19	10.41	10.88	10.41	10.69	754500
1999-04-20	10.81	11.01	10.61	10.68	248300
1999-04-21	10.68	11.14	10.68	10.84	61300
1999-04-22	10.88	11.07	10.71	10.84	15900
1999-04-23	10.78	11.07	10.78	11.04	21500
1999-04-26	11.14	11.14	10.84	10.97	33500
1999-04-27	11.14	11.14	10.35	10.38	178400
1999-04-28	10.35	12.13	10.35	12.13	273400
1999-04-29	11.73	12.13	11.37	11.93	72600
1999-04-30	12.52	12.66	11.07	11.47	79200
1999-05-03	11.47	11.93	11.47	11.80	45900
1999-05-04	11.54	11.86	11.54	11.80	20800
1999-05-05	11.60	11.67	11.40	11.60	58800
1999-05-06	11.34	11.60	11.34	11.60	81100
1999-05-07	11.67	12.39	11.60	12.01	347200
1999-05-10	12.00	12.06	11.34	11.73	32800
1999-05-11	11.67	11.86	11.67	11.83	41600
1999-05-12	11.73	12.06	11.73	12.03	30900
1999-05-13	12.06	12.13	11.86	12.06	45300
1999-05-14	11.93	12.13	11.70	11.73	27100
1999-05-17	11.80	11.80	11.30	11.37	30900
1999-05-18	11.47	11.47	11.07	11.34	24800
1999-05-19	11.34	11.47	11.01	11.07	48300
1999-05-20	11.34	11.73	11.21	11.60	36600
1999-05-21	11.80	12.19	11.77	11.90	76500
1999-05-24	12.13	12.19	11.73	11.80	32300
1999-05-25	11.93	11.96	11.73	11.93	46400
1999-05-26	11.86	12.00	11.77	11.90	84700
1999-05-27	11.93	11.96	11.73	11.86	59600
1999-05-28	11.73	12.00	11.60	11.93	50700
1999-06-01	12.06	12.06	11.80	11.80	23200
1999-06-02	11.80	12.00	11.70	11.80	52800
1999-06-03	11.73	11.93	11.67	11.70	92200
1999-06-04	11.80	11.80	11.60	11.77	32300
1999-06-07	11.67	11.77	11.50	11.54	44200
1999-06-08	11.50	11.67	11.34	11.47	82800
1999-06-09	11.34	11.60	11.24	11.40	86000
1999-06-10	11.27	11.40	11.21	11.40	29200
1999-06-11	11.30	11.47	11.27	11.40	45100
1999-06-14	11.47	11.60	11.34	11.44	44800
1999-06-15	11.47	11.86	11.47	11.73	112600
1999-06-16	11.86	12.19	11.73	12.10	74500
1999-06-17	12.00	12.47	11.93	12.00	142700
1999-06-18	12.16	12.19	11.47	12.13	185600
1999-06-21	12.13	12.26	12.10	12.10	131900
1999-06-22	12.06	12.19	12.06	12.19	130600
1999-06-23	12.19	12.19	12.06	12.19	47600
1999-06-24	12.06	12.19	11.86	12.03	43300
1999-06-25	11.83	12.03	11.77	11.80	38200
1999-06-28	12.03	12.03	11.67	11.67	61700
1999-06-29	11.67	11.77	11.54	11.60	32800
1999-06-30	11.54	11.80	11.50	11.73	125900
1999-07-01	11.67	12.19	11.47	11.90	71900
1999-07-02	12.01	12.39	11.73	12.23	36300
1999-07-06	12.26	12.59	12.16	12.56	92800
1999-07-07	12.56	12.56	12.43	12.46	108600
1999-07-08	12.39	12.52	12.39	12.52	155100
1999-07-09	12.33	12.59	12.29	12.52	88900
1999-07-12	12.46	13.25	12.39	13.12	69000
1999-07-13	13.12	13.25	12.79	13.17	32700
1999-07-14	12.89	13.25	12.82	13.05	91000
1999-07-15	12.92	14.24	12.92	14.24	291200
1999-07-16	13.88	14.30	13.88	14.17	113200
1999-07-19	14.04	14.27	13.97	13.97	105400
1999-07-20	13.99	14.02	13.58	13.78	86300
1999-07-21	13.71	14.01	13.58	13.61	94100
1999-07-22	13.55	13.58	13.05	13.31	207300
1999-07-23	13.05	13.48	12.92	12.92	240700
1999-07-26	12.82	13.12	12.72	12.92	188800
1999-07-27	12.99	13.31	12.92	13.31	155400
1999-07-28	13.31	13.58	13.22	13.38	66100
1999-07-29	13.25	13.58	13.25	13.45	109000
1999-07-30	13.51	13.51	13.15	13.33	46400
1999-08-02	13.28	13.64	13.28	13.64	42900
1999-08-03	13.25	13.64	13.25	13.55	74400
1999-08-04	13.43	13.71	13.28	13.58	92500
1999-08-05	13.31	13.71	12.99	13.68	100100
1999-08-06	13.64	13.71	13.38	13.68	95000
1999-08-09	13.58	13.58	12.99	13.25	36400
1999-08-10	13.05	13.18	12.72	12.95	85700
1999-08-11	12.92	13.18	12.79	13.12	137400
1999-08-12	13.07	13.22	12.95	13.18	43100
1999-08-13	13.02	13.31	13.02	13.25	69300
1999-08-16	13.08	13.64	13.08	13.64	60200
1999-08-17	13.81	13.88	13.38	13.38	75200
1999-08-18	13.64	13.68	13.38	13.51	43400
1999-08-19	13.45	13.55	13.31	13.31	17700
1999-08-20	13.20	13.38	13.18	13.18	11600
1999-08-23	13.18	13.51	13.18	13.25	12500
1999-08-24	13.15	13.38	13.05	13.18	84000
1999-08-25	13.05	13.15	13.05	13.15	34500
1999-08-26	13.08	13.22	12.92	12.95	46100
1999-08-27	12.92	12.99	12.59	12.89	91300
1999-08-30	12.85	13.15	12.66	12.95	220300
1999-08-31	12.95	12.99	12.46	12.75	78900
1999-09-01	12.72	12.92	12.72	12.89	103900
1999-09-02	12.79	12.99	12.66	12.89	261900
1999-09-03	12.95	13.05	12.79	12.99	38000
1999-09-07	12.89	13.51	12.79	13.38	62400
1999-09-08	13.18	13.31	12.99	13.02	37300
1999-09-09	13.08	13.25	13.02	13.18	62400
1999-09-10	13.15	13.18	12.89	12.89	50000
1999-09-13	13.12	13.25	12.99	13.12	142400
1999-09-14	12.92	13.18	12.79	12.89	40100
1999-09-15	12.85	12.95	12.79	12.95	123300
1999-09-16	12.72	13.18	12.72	12.99	73600
1999-09-17	12.95	13.12	12.79	13.12	90400
1999-09-20	13.15	13.18	12.92	13.18	53800
1999-09-21	12.95	13.12	12.92	13.02	64800
1999-09-22	12.99	13.22	12.92	13.15	33200
1999-09-23	13.12	13.13	12.82	12.82	50300
1999-09-24	12.80	12.92	12.69	12.79	64800
1999-09-27	12.72	12.95	12.72	12.75	41700
1999-09-28	12.72	12.85	12.36	12.66	54100
1999-09-29	12.52	12.82	12.52	12.62	76600
1999-09-30	12.79	12.79	12.06	12.59	64900
1999-10-01	12.33	12.95	12.33	12.87	40700
1999-10-04	12.82	13.18	12.56	13.15	73500
1999-10-05	13.18	13.38	13.18	13.22	163900
1999-10-06	13.25	13.31	13.18	13.31	187300
1999-10-07	13.28	13.31	13.02	13.05	49400
1999-10-08	13.02	13.28	12.89	12.95	15300
1999-10-11	13.07	13.15	12.66	12.71	50700
1999-10-12	12.80	12.85	12.19	12.31	48300
1999-10-13	12.19	12.39	12.19	12.26	39100
1999-10-14	12.19	13.05	12.19	12.69	53900
1999-10-15	12.69	12.72	12.16	12.62	37900
1999-10-18	12.72	12.79	12.33	12.46	55100
1999-10-19	12.66	12.66	12.26	12.26	22500
1999-10-20	12.26	12.26	11.60	11.93	56300
1999-10-21	12.11	12.46	11.80	12.46	125600
1999-10-22	12.26	12.59	12.00	12.19	48300
1999-10-25	12.13	12.43	12.06	12.33	85100
1999-10-26	12.33	12.72	12.33	12.72	668700
1999-10-27	12.52	12.79	12.19	12.69	50200
1999-10-28	12.61	12.79	12.59	12.62	45300
1999-10-29	12.72	12.75	12.59	12.66	160800
1999-11-01	12.72	12.72	12.13	12.56	62500
1999-11-02	12.56	12.79	12.43	12.43	135300
1999-11-03	12.39	12.82	12.39	12.75	87200
1999-11-04	12.66	12.92	12.06	12.19	75500
1999-11-05	12.33	12.59	12.13	12.36	122500
1999-11-08	12.36	12.66	12.23	12.66	709900
1999-11-09	12.52	12.66	12.26	12.26	64500
1999-11-10	12.26	12.72	12.26	12.66	24700
1999-11-11	12.72	12.79	12.52	12.52	19800
1999-11-12	12.52	12.66	12.33	12.49	46600
1999-11-15	12.69	12.69	12.36	12.36	58700
1999-11-16	12.29	12.46	12.26	12.39	236600
1999-11-17	12.26	12.39	12.26	12.39	47500
1999-11-18	12.36	12.59	12.33	12.46	52600
1999-11-19	12.59	12.72	12.39	12.39	155100
1999-11-22	12.47	12.56	12.16	12.23	175500
1999-11-23	12.23	12.39	12.13	12.23	89000
1999-11-24	12.19	12.26	11.77	12.10	101100
1999-11-26	12.13	12.13	11.93	12.13	14000
1999-11-29	11.96	12.10	11.90	12.00	45000
1999-11-30	12.03	12.10	11.93	12.00	56800
1999-12-01	12.06	12.06	12.00	12.06	105000
1999-12-02	12.06	12.33	12.00	12.26	103800
1999-12-03	12.33	12.33	12.06	12.19	56500
1999-12-06	12.10	12.19	12.10	12.13	238900
1999-12-07	12.10	12.33	12.06	12.33	84000
1999-12-08	12.13	12.33	12.10	12.10	45100
1999-12-09	12.10	12.13	11.67	11.73	79300
1999-12-10	11.60	11.93	11.40	11.67	133900
1999-12-13	11.90	12.06	11.90	12.00	143000
1999-12-14	12.00	12.19	11.96	12.06	59500
1999-12-15	12.29	12.31	12.03	12.06	63700
1999-12-16	12.03	12.33	11.90	12.03	280200
1999-12-17	11.96	12.19	11.37	11.40	255200
1999-12-20	11.60	11.86	11.50	11.54	104800
1999-12-21	11.54	11.80	11.50	11.60	552600
1999-12-22	11.54	11.73	11.47	11.47	214400
1999-12-23	11.47	11.80	11.40	11.57	161500
1999-12-27	11.55	11.67	11.34	11.50	79100
1999-12-28	11.47	11.77	11.47	11.62	93600
1999-12-29	11.60	11.93	11.27	11.93	66000
1999-12-30	11.73	12.13	11.73	11.86	57900
1999-12-31	11.80	12.03	11.73	12.03	45800
2000-01-03	12.01	12.01	11.21	11.27	131700
2000-01-04	11.07	11.07	10.81	11.06	89700
2000-01-05	10.99	11.57	10.88	11.54	50900
2000-01-06	11.27	11.60	11.27	11.45	106900
2000-01-07	11.14	11.86	11.14	11.34	68300
2000-01-10	11.50	11.67	11.14	11.40	70900
2000-01-11	11.24	11.37	11.14	11.24	65700
2000-01-12	11.04	11.24	11.01	11.09	32900
2000-01-13	11.01	11.50	11.01	11.50	37300
2000-01-14	11.34	11.60	11.34	11.50	29000
2000-01-18	11.47	11.63	11.47	11.47	51100
2000-01-19	11.54	11.67	11.14	11.67	102600
2000-01-20	11.47	11.67	11.21	11.47	57400
2000-01-21	11.26	11.54	11.17	11.44	52400
2000-01-24	11.27	11.77	11.27	11.60	119100
2000-01-25	11.60	11.63	11.27	11.40	81700
2000-01-26	11.34	11.57	11.21	11.37	250600
2000-01-27	11.34	11.40	10.35	10.55	180500
2000-01-28	10.63	11.54	10.45	11.17	157300
2000-01-31	11.07	11.30	10.41	10.65	166000
2000-02-01	10.61	10.78	9.95	10.32	129300
2000-02-02	10.28	10.41	10.25	10.30	662700
2000-02-03	10.41	10.61	10.32	10.61	160400
2000-02-04	10.61	10.88	10.48	10.88	67700
2000-02-07	10.88	10.94	10.41	10.41	160400
2000-02-08	10.41	10.61	10.41	10.48	138500
2000-02-09	10.48	10.74	10.48	10.61	71000
2000-02-10	10.65	10.74	10.38	10.71	114100
2000-02-11	10.48	10.71	10.48	10.55	37100
2000-02-14	10.55	10.65	10.02	10.05	118000
2000-02-15	10.55	10.58	10.15	10.45	140700
2000-02-16	10.32	10.74	10.15	10.41	175600
2000-02-17	10.41	10.48	10.41	10.45	29900
2000-02-18	10.55	10.61	10.45	10.55	93400
2000-02-22	10.48	10.74	10.32	10.61	151600
2000-02-23	10.55	10.61	10.36	10.53	100500
2000-02-24	10.55	10.74	10.32	10.68	188000
2000-02-25	10.45	10.67	10.35	10.51	31700
2000-02-28	10.45	10.68	10.32	10.48	60000
2000-02-29	10.41	10.81	10.41	10.79	211000
2000-03-01	10.74	10.74	10.48	10.71	34100
2000-03-02	10.50	10.81	10.48	10.58	105100
2000-03-03	10.68	10.68	10.55	10.58	62600
2000-03-06	10.81	10.88	10.55	10.88	69700
2000-03-07	10.61	10.68	10.22	10.22	718900
2000-03-08	10.45	10.48	10.15	10.18	129000
2000-03-09	10.18	10.22	9.76	9.99	90300
2000-03-10	9.82	10.09	9.76	9.76	77800
2000-03-13	9.76	10.02	9.76	9.89	82300
2000-03-14	9.89	9.99	9.46	9.82	122100
2000-03-15	9.85	9.99	9.72	9.92	289800
2000-03-16	10.02	11.14	9.95	11.14	136400
2000-03-17	10.43	10.74	10.28	10.41	148900
2000-03-20	10.32	10.55	10.32	10.51	68500
2000-03-21	10.33	10.81	10.33	10.81	46000
2000-03-22	10.55	10.68	10.35	10.68	40300
2000-03-23	10.65	10.81	10.41	10.81	127000
2000-03-24	10.58	11.01	10.58	10.71	156000
2000-03-27	10.63	10.68	10.58	10.68	43100
2000-03-28	10.58	10.84	10.28	10.28	71900
2000-03-29	10.55	10.55	10.22	10.48	42700
2000-03-30	10.45	11.01	10.45	10.78	164300
2000-03-31	10.65	10.94	10.58	10.88	241800
2000-04-03	10.88	10.94	10.38	10.41	123000
2000-04-04	10.55	10.58	10.35	10.48	77500
2000-04-05	10.35	10.61	10.15	10.41	200500
2000-04-06	10.61	10.68	10.48	10.55	160000
2000-04-07	10.48	10.55	10.35	10.50	169500
2000-04-10	10.50	10.55	10.35	10.41	82000
2000-04-11	10.38	10.55	10.35	10.48	22400
2000-04-12	10.48	10.84	10.41	10.61	109900
2000-04-13	10.68	10.68	10.41	10.48	122100
2000-04-14	10.45	10.65	10.38	10.41	85600
2000-04-17	10.35	10.48	10.28	10.38	232200
2000-04-18	10.41	11.37	10.32	11.34	170100
2000-04-19	11.21	11.60	10.74	10.84	39800
2000-04-20	10.81	11.07	10.68	11.07	63700
2000-04-24	10.91	10.97	10.41	10.45	56400
2000-04-25	10.55	10.84	10.51	10.74	52400
2000-04-26	10.81	10.81	10.65	10.74	79800
2000-04-27	10.48	11.14	10.48	11.11	78500
2000-04-28	11.04	11.24	10.71	11.07	20200
2000-05-01	11.07	11.07	10.91	10.95	66100
2000-05-02	11.01	11.01	10.78	10.84	134200
2000-05-03	10.81	10.94	10.78	10.88	130200
2000-05-04	10.88	11.34	10.86	11.14	153800
2000-05-05	11.17	11.57	11.17	11.47	76400
2000-05-08	11.34	11.37	11.21	11.30	49800
2000-05-09	11.24	11.54	11.21	11.54	119000
2000-05-10	11.37	11.37	10.84	11.07	41700
2000-05-11	11.14	11.50	11.14	11.49	52000
2000-05-12	11.34	12.00	11.34	11.90	102300
2000-05-15	11.86	12.10	11.80	11.96	83700
2000-05-16	11.93	12.26	11.90	12.26	58900
2000-05-17	12.23	12.23	12.03	12.13	100000
2000-05-18	12.16	12.16	12.06	12.06	88000
2000-05-19	12.06	12.09	11.60	11.60	54600
2000-05-22	11.63	11.63	11.11	11.27	87400
2000-05-23	11.07	12.03	11.07	11.80	54000
2000-05-24	11.77	12.39	11.67	12.36	77200
2000-05-25	12.31	12.39	12.16	12.23	65100
2000-05-26	12.16	12.33	12.10	12.19	40100
2000-05-30	12.29	12.46	12.23	12.46	84200
2000-05-31	12.46	12.52	12.16	12.19	109300
2000-06-01	12.29	12.62	12.29	12.59	106600
2000-06-02	12.66	12.66	12.52	12.62	73500
2000-06-05	12.46	12.62	12.39	12.52	37700
2000-06-06	12.46	12.72	12.46	12.62	78700
2000-06-07	12.39	12.99	12.33	12.99	55900
2000-06-08	12.92	12.95	12.39	12.46	43400
2000-06-09	12.59	12.59	12.33	12.39	28300
2000-06-12	12.33	12.56	12.16	12.29	110700
2000-06-13	12.29	12.72	12.19	12.66	70700
2000-06-14	12.52	12.62	12.29	12.29	75800
2000-06-15	12.39	12.52	12.16	12.32	82100
2000-06-16	12.26	12.46	12.16	12.19	271300
2000-06-19	12.16	12.43	12.10	12.39	150100
2000-06-20	12.26	12.26	12.00	12.03	115000
2000-06-21	12.05	12.10	11.63	11.67	93800
2000-06-22	11.70	12.10	11.47	11.47	92300
2000-06-23	11.47	11.73	11.21	11.73	164500
2000-06-26	11.60	11.90	11.50	11.90	64000
2000-06-27	11.47	12.03	11.47	12.03	61500
2000-06-28	12.03	12.49	11.96	12.49	43000
2000-06-29	11.93	12.39	11.93	12.16	55800
2000-06-30	11.60	11.93	11.47	11.63	326500
2000-07-03	11.60	12.19	11.54	12.16	52200
2000-07-05	11.95	12.26	11.83	12.19	66500
2000-07-06	12.23	12.23	11.80	12.13	91500
2000-07-07	12.12	12.23	12.10	12.21	154500
2000-07-10	12.06	12.39	12.03	12.36	43600
2000-07-11	12.29	12.49	12.00	12.26	68800
2000-07-12	12.13	12.66	12.06	12.62	58900
2000-07-13	12.52	13.31	12.26	13.31	164200
2000-07-14	12.79	13.05	12.72	13.01	53700
2000-07-17	12.95	13.05	12.72	12.89	38300
2000-07-18	12.92	12.92	12.66	12.72	15900
2000-07-19	12.79	12.79	12.46	12.46	47900
2000-07-20	12.79	13.25	12.69	13.15	74400
2000-07-21	12.95	13.12	12.85	12.92	52500
2000-07-24	12.99	13.05	12.66	12.69	66400
2000-07-25	12.99	13.15	12.69	13.15	67400
2000-07-26	12.82	13.18	12.66	12.99	55200
2000-07-27	12.79	13.18	12.79	13.05	98500
2000-07-28	12.89	13.12	12.62	12.66	43100
2000-07-31	13.12	13.38	12.89	13.28	47600
2000-08-01	12.72	13.38	12.72	13.22	50700
2000-08-02	12.99	13.45	12.95	13.25	86000
2000-08-03	13.08	13.45	13.08	13.35	96200
2000-08-04	13.31	13.31	13.18	13.31	60900
2000-08-07	13.20	13.51	13.19	13.51	51000
2000-08-08	13.18	13.68	13.18	13.68	56000
2000-08-09	13.71	13.84	13.51	13.78	52100
2000-08-10	13.81	13.81	13.51	13.74	34900
2000-08-11	13.71	14.37	13.71	14.27	104100
2000-08-14	14.27	14.50	14.04	14.24	51200
2000-08-15	13.91	14.50	13.91	14.24	103300
2000-08-16	14.14	14.24	14.11	14.20	18600
2000-08-17	14.14	14.20	14.14	14.14	51600
2000-08-18	14.14	14.30	13.97	14.11	44100
2000-08-21	14.14	14.24	14.01	14.24	20200
2000-08-22	13.84	14.17	13.84	13.94	40900
2000-08-23	13.97	14.01	13.71	13.87	36300
2000-08-24	13.74	13.81	13.51	13.71	140300
2000-08-25	13.71	14.24	13.61	14.24	29600
2000-08-28	14.24	14.24	14.04	14.11	44600
2000-08-29	13.91	14.20	13.91	14.14	63700
2000-08-30	14.07	14.17	14.01	14.07	39000
2000-08-31	13.91	14.07	13.81	13.88	103700
2000-09-01	14.11	14.11	13.74	13.84	51000
2000-09-05	13.74	13.74	13.38	13.41	65600
2000-09-06	13.45	13.91	13.45	13.81	89200
2000-09-07	13.68	14.07	13.68	13.97	46900
2000-09-08	14.07	14.07	13.61	13.81	73300
2000-09-11	13.81	13.88	13.51	13.64	28600
2000-09-12	13.64	13.64	13.51	13.64	23600
2000-09-13	13.51	13.94	13.05	13.68	67300
2000-09-14	13.48	13.88	13.48	13.88	30900
2000-09-15	12.75	13.78	12.75	13.48	308200
2000-09-18	13.46	13.48	13.18	13.35	111400
2000-09-19	13.18	13.41	13.05	13.31	177800
2000-09-20	13.28	13.50	13.18	13.25	46800
2000-09-21	13.18	13.41	13.18	13.38	27600
2000-09-22	13.25	13.48	13.18	13.48	56900
2000-09-25	13.48	13.48	13.31	13.31	25000
2000-09-26	13.22	13.35	13.15	13.15	44100
2000-09-27	13.31	13.31	13.02	13.15	18100
2000-09-28	13.05	13.71	12.95	13.71	125900
2000-09-29	13.56	13.94	13.18	13.71	94300
2000-10-02	13.71	13.71	12.95	12.99	83700
2000-10-03	12.95	13.38	12.75	12.89	102100
2000-10-04	13.03	13.35	12.33	13.31	96300
2000-10-05	13.05	13.18	12.79	12.79	145200
2000-10-06	12.69	12.85	12.56	12.66	50800
2000-10-09	12.66	12.75	12.59	12.72	35800
2000-10-10	11.83	12.59	11.40	11.93	195600
2000-10-11	12.00	12.06	11.67	11.93	99200
2000-10-12	11.73	11.93	11.73	11.80	38300
2000-10-13	11.93	13.18	11.93	13.15	146500
2000-10-16	12.99	13.25	12.56	12.58	67000
2000-10-17	12.46	13.35	12.46	12.89	77700
2000-10-18	12.92	13.15	12.72	12.95	39900
2000-10-19	12.85	13.25	12.83	13.18	76300
2000-10-20	13.18	13.48	13.13	13.35	107900
2000-10-23	13.31	13.38	13.15	13.18	86000
2000-10-24	13.31	13.31	12.85	13.05	78500
2000-10-25	13.02	13.24	12.79	12.85	52600
2000-10-26	13.02	13.25	12.82	13.06	55500
2000-10-27	12.99	13.22	12.89	13.18	49300
2000-10-30	12.85	13.25	12.85	13.25	38800
2000-10-31	13.12	13.41	13.05	13.15	101700
2000-11-01	13.18	13.74	13.18	13.71	107200
2000-11-02	13.94	14.17	13.45	14.17	67000
2000-11-03	14.17	14.30	13.91	14.24	51100
2000-11-06	14.30	14.30	13.78	13.91	41800
2000-11-07	13.84	13.84	13.48	13.61	37000
2000-11-08	13.51	13.71	13.48	13.48	61000
2000-11-09	13.02	13.64	12.92	13.31	61000
2000-11-10	13.02	13.18	12.75	12.79	49800
2000-11-13	12.82	13.18	12.72	13.05	64700
2000-11-14	13.31	13.31	13.22	13.28	38300
2000-11-15	13.25	13.41	13.18	13.33	52300
2000-11-16	13.15	13.38	12.85	12.92	49300
2000-11-17	12.93	14.37	12.92	14.37	227300
2000-11-20	13.97	14.27	13.61	14.07	61200
2000-11-21	13.97	14.30	13.68	14.24	104800
2000-11-22	14.05	14.24	13.84	14.22	70900
2000-11-24	14.24	14.60	13.97	14.60	55100
2000-11-27	14.77	14.77	13.74	14.11	131700
2000-11-28	14.07	14.17	13.91	13.91	85800
2000-11-29	13.91	14.17	13.84	13.97	61000
2000-11-30	13.97	14.37	13.64	14.04	103700
2000-12-01	13.84	14.30	13.84	14.24	64700
2000-12-04	14.30	14.50	13.97	14.44	130100
2000-12-05	14.70	14.90	14.44	14.67	264500
2000-12-06	14.25	14.67	14.11	14.20	75200
2000-12-07	14.24	14.50	14.04	14.30	40500
2000-12-08	14.44	14.80	14.24	14.47	196700
2000-12-11	14.53	14.86	14.14	14.80	131700
2000-12-12	14.34	14.50	13.78	13.81	99400
2000-12-13	13.78	13.84	13.58	13.68	97700
2000-12-14	13.69	13.91	13.28	13.38	80100
2000-12-15	12.66	13.45	12.59	12.61	459100
2000-12-18	12.75	12.95	12.43	12.79	396500
2000-12-19	12.79	12.99	12.69	12.92	135700
2000-12-20	12.80	12.95	12.49	12.72	79100
2000-12-21	12.75	13.31	12.72	12.82	69800
2000-12-22	12.92	13.78	12.59	13.72	79200
2000-12-26	13.78	13.81	13.38	13.58	68500
2000-12-27	13.58	13.97	13.45	13.97	122700
2000-12-28	13.66	14.50	13.51	14.47	96000
2000-12-29	14.42	14.49	13.48	13.84	114800
2001-01-02	14.14	14.73	13.41	13.48	147200
2001-01-03	13.68	14.70	13.48	14.63	119100
2001-01-04	14.63	14.63	13.55	14.20	103900
2001-01-05	13.34	13.90	13.19	13.58	76000
2001-01-08	13.58	15.23	13.58	15.03	441100
2001-01-09	15.26	15.59	14.44	14.90	461800
2001-01-10	14.83	15.29	14.48	15.26	110900
2001-01-11	14.83	14.96	14.17	14.67	163900
2001-01-12	14.34	14.80	13.71	14.73	115000
2001-01-16	14.27	15.23	12.92	15.19	192000
2001-01-17	14.63	15.61	14.57	14.93	120000
2001-01-18	14.93	15.42	13.97	14.90	101700
2001-01-19	14.50	14.83	14.34	14.60	55600
2001-01-22	14.77	15.06	14.50	14.93	95300
2001-01-23	14.63	15.16	14.44	15.16	161900
2001-01-24	15.13	15.13	14.73	14.73	47900
2001-01-25	14.24	15.16	14.24	14.49	99000
2001-01-26	13.61	14.65	13.60	14.53	118300
2001-01-29	14.73	14.93	14.27	14.77	141700
2001-01-30	14.73	15.29	14.73	15.03	77400
2001-01-31	15.22	15.29	14.70	14.77	111100
2001-02-01	14.73	15.00	14.37	14.78	50500
2001-02-02	15.03	15.22	14.70	14.96	75100
2001-02-05	14.44	15.16	14.40	15.06	69000
2001-02-06	15.16	15.19	14.57	14.77	58300
2001-02-07	14.83	15.06	14.53	14.62	71100
2001-02-08	15.09	15.09	14.53	14.77	55000
2001-02-09	14.77	14.80	14.30	14.73	80100
2001-02-12	14.44	14.80	14.44	14.80	78700
2001-02-13	14.73	14.90	14.53	14.53	69500
2001-02-14	14.47	14.80	14.47	14.77	74400
2001-02-15	14.77	14.86	14.40	14.77	98700
2001-02-16	14.50	14.83	14.27	14.34	255400
2001-02-20	14.37	14.73	14.30	14.50	38100
2001-02-21	14.60	14.63	14.24	14.34	37500
2001-02-22	14.34	14.47	13.97	14.11	93000
2001-02-23	14.42	14.57	13.64	13.78	79100
2001-02-26	13.68	14.20	13.68	13.84	108000
2001-02-27	13.81	14.23	13.43	13.68	85700
2001-02-28	13.81	13.91	13.38	13.61	165800
2001-03-01	13.61	13.68	12.85	13.08	120900
2001-03-02	13.08	13.91	12.89	12.92	118100
2001-03-05	12.89	13.38	12.75	12.79	153700
2001-03-06	13.05	13.45	13.05	13.45	60800
2001-03-07	13.18	13.58	13.18	13.38	29100
2001-03-08	13.25	13.58	12.92	13.55	55800
2001-03-09	13.58	13.58	13.02	13.10	59100
2001-03-12	12.92	13.58	12.79	12.85	48200
2001-03-13	12.92	13.15	12.26	12.39	243200
2001-03-14	12.66	12.79	11.60	12.06	241200
2001-03-15	12.66	12.69	11.70	11.90	161300
2001-03-16	12.33	12.46	11.83	11.93	303600
2001-03-19	11.96	12.59	11.77	12.10	234900
2001-03-20	12.39	12.49	11.90	12.06	254500
2001-03-21	12.26	12.26	11.34	11.34	96500
2001-03-22	11.60	11.96	11.27	11.34	110800
2001-03-23	11.37	11.60	11.30	11.57	159300
2001-03-26	11.73	12.00	11.50	11.50	148300
2001-03-27	11.80	11.80	11.34	11.40	320800
2001-03-28	11.73	11.73	11.27	11.40	129500
2001-03-29	11.54	11.54	11.14	11.14	85300
2001-03-30	11.14	11.40	11.11	11.27	262500
2001-04-02	11.44	11.44	11.17	11.21	247400
2001-04-03	11.24	11.50	11.07	11.24	86200
2001-04-04	11.26	11.49	11.14	11.44	35400
2001-04-05	11.14	11.73	11.14	11.30	375300
2001-04-06	11.31	11.57	10.92	10.97	59800
2001-04-09	11.21	11.23	10.94	11.23	239300
2001-04-10	11.41	11.63	11.22	11.60	131100
2001-04-11	11.75	11.75	11.13	11.24	202800
2001-04-12	11.18	11.50	11.11	11.50	97000
2001-04-16	11.50	11.67	11.34	11.37	177000
2001-04-17	11.63	11.63	11.23	11.23	167700
2001-04-18	11.59	11.60	11.28	11.39	642800
2001-04-19	11.47	11.65	11.34	11.60	373800
2001-04-20	11.62	11.79	11.55	11.65	435700
2001-04-23	11.60	11.89	11.60	11.76	204600
2001-04-24	11.81	12.06	11.78	11.90	148600
2001-04-25	12.10	12.34	11.54	12.22	326300
2001-04-26	12.20	12.33	11.96	11.96	64500
2001-04-27	12.19	12.19	11.86	11.97	416600
2001-04-30	11.94	12.23	11.86	11.90	187600
2001-05-01	11.86	12.00	11.74	11.81	261500
2001-05-02	11.70	11.88	11.52	11.54	250500
2001-05-03	11.69	11.69	11.27	11.40	224700
2001-05-04	11.60	11.60	11.01	11.41	449100
2001-05-07	11.42	11.53	11.32	11.35	163700
2001-05-08	11.36	11.75	11.35	11.66	303200
2001-05-09	11.70	11.85	11.62	11.74	148200
2001-05-10	11.65	11.85	11.65	11.81	310500
2001-05-11	11.84	11.91	11.62	11.71	128300
2001-05-14	11.95	11.95	11.74	11.83	111300
2001-05-15	11.85	12.26	11.76	12.23	142000
2001-05-16	12.32	12.55	12.13	12.55	143000
2001-05-17	12.34	12.77	12.28	12.77	180700
2001-05-18	12.68	12.87	12.59	12.71	82000
2001-05-21	12.71	12.82	12.66	12.73	108400
2001-05-22	12.70	12.79	12.65	12.69	209300
2001-05-23	12.73	12.78	12.55	12.55	221800
2001-05-24	12.55	12.56	12.30	12.53	88700
2001-05-25	12.57	12.75	12.39	12.56	40800
2001-05-29	12.62	12.65	12.33	12.41	87900
2001-05-30	12.31	12.48	12.29	12.32	87100
2001-05-31	12.33	12.60	12.26	12.35	142300
2001-06-01	12.23	12.40	12.16	12.40	77100
2001-06-04	12.41	12.79	12.37	12.77	64500
2001-06-05	12.76	12.98	12.44	12.80	50500
2001-06-06	12.84	12.96	12.76	12.81	67500
2001-06-07	12.80	12.91	12.73	12.79	130100
2001-06-08	12.81	12.84	12.42	12.71	182700
2001-06-11	12.71	12.72	12.40	12.55	408200
2001-06-12	12.29	12.80	12.01	12.59	496300
2001-06-13	12.72	12.83	12.50	12.56	232300
2001-06-14	12.50	12.73	12.45	12.61	168700
2001-06-15	12.58	12.75	12.50	12.53	490300
2001-06-18	12.45	12.75	12.42	12.69	186200
2001-06-19	12.74	12.96	12.56	12.72	70700
2001-06-20	12.60	13.06	12.60	12.96	249000
2001-06-21	12.97	13.07	12.60	12.69	144600
2001-06-22	12.75	12.88	12.50	12.55	151000
2001-06-25	12.82	12.82	12.47	12.62	104200
2001-06-26	12.56	13.13	12.47	13.01	174800
2001-06-27	12.76	13.05	12.76	12.94	105300
2001-06-28	12.89	13.28	12.89	13.04	80800
2001-06-29	13.04	13.63	12.05	13.58	217300
2001-07-02	13.60	13.60	13.18	13.24	64600
2001-07-03	13.26	13.45	13.08	13.25	32300
2001-07-05	13.08	13.49	13.08	13.10	58200
2001-07-06	13.02	13.24	12.95	13.01	70700
2001-07-09	12.95	12.97	12.68	12.78	77000
2001-07-10	12.78	12.81	12.58	12.65	83400
2001-07-11	12.55	12.72	12.47	12.68	140400
2001-07-12	12.68	12.99	12.63	12.92	153700
2001-07-13	12.83	13.19	12.66	13.14	43000
2001-07-16	13.35	13.44	12.90	13.42	67000
2001-07-17	13.05	13.82	13.05	13.81	71600
2001-07-18	13.81	13.94	13.24	13.28	142100
2001-07-19	13.44	13.44	12.55	13.11	40400
2001-07-20	12.89	13.30	12.79	12.81	88800
2001-07-23	12.94	12.98	12.39	12.90	92500
2001-07-24	12.89	13.02	12.63	12.77	47300
2001-07-25	12.60	13.04	12.59	12.94	37700
2001-07-26	12.73	13.41	12.70	13.30	88700
2001-07-27	13.49	13.58	13.26	13.32	61200
2001-07-30	13.60	13.69	13.12	13.66	83100
2001-07-31	13.65	13.68	13.28	13.39	96900
2001-08-01	13.37	13.62	13.21	13.28	20400
2001-08-02	13.42	13.52	12.98	13.47	82600
2001-08-03	13.62	13.62	12.85	12.98	48600
2001-08-06	12.88	13.29	12.81	13.02	109600
2001-08-07	13.08	13.47	12.81	13.37	64100
2001-08-08	13.10	13.54	12.86	13.05	53300
2001-08-09	12.86	12.99	12.84	12.99	50300
2001-08-10	13.05	13.29	12.76	13.09	53800
2001-08-13	13.13	13.21	12.91	13.08	74100
2001-08-14	13.08	13.56	12.82	13.44	70200
2001-08-15	13.21	13.60	13.21	13.42	63700
2001-08-16	13.45	13.77	13.44	13.77	68900
2001-08-17	13.81	13.83	13.45	13.52	170000
2001-08-20	13.70	13.70	13.50	13.63	70200
2001-08-21	13.66	13.66	13.45	13.45	58700
2001-08-22	13.45	13.79	13.45	13.68	65300
2001-08-23	13.79	13.82	13.55	13.55	43500
2001-08-24	13.48	13.63	13.48	13.54	71800
2001-08-27	13.65	13.65	13.39	13.47	56600
2001-08-28	13.65	13.65	13.29	13.36	53900
2001-08-29	13.26	13.68	13.25	13.68	40200
2001-08-30	13.45	13.66	13.41	13.55	45200
2001-08-31	13.65	13.84	13.50	13.84	61400
2001-09-04	13.84	13.86	13.57	13.64	61600
2001-09-05	13.60	13.79	13.56	13.67	99400
2001-09-06	13.71	13.81	13.59	13.72	80800
2001-09-07	13.53	13.54	12.81	12.87	81800
2001-09-10	13.02	13.02	12.63	12.83	123500
2001-09-17	12.60	12.77	12.29	12.55	173900
2001-09-18	12.75	12.75	12.12	12.57	129500
2001-09-19	12.59	12.64	11.86	12.11	604900
2001-09-20	12.09	12.09	11.14	11.34	244000
2001-09-21	11.23	11.65	11.21	11.52	296400
2001-09-24	11.65	11.76	11.32	11.53	105900
2001-09-25	11.73	11.73	11.47	11.52	159800
2001-09-26	11.31	11.76	11.31	11.66	100000
2001-09-27	11.63	11.73	11.47	11.51	151000
2001-09-28	11.60	12.37	11.47	12.34	106900
2001-10-01	12.01	12.01	11.43	11.69	163800
2001-10-02	11.81	11.88	11.65	11.80	113800
2001-10-03	11.81	11.84	11.61	11.84	169500
2001-10-04	11.78	11.86	11.69	11.75	91900
2001-10-05	11.80	11.81	11.47	11.63	45000
2001-10-08	11.60	11.66	11.46	11.46	49400
2001-10-09	11.50	11.64	11.46	11.58	121300
2001-10-10	11.44	11.86	11.44	11.86	115500
2001-10-11	11.86	12.18	11.83	12.14	114500
2001-10-12	11.92	12.24	11.92	12.13	51700
2001-10-15	12.12	12.51	12.04	12.51	150100
2001-10-16	12.50	12.70	12.17	12.58	61000
2001-10-17	12.58	12.58	11.78	11.78	94000
2001-10-18	11.97	11.99	11.50	11.76	82700
2001-10-19	11.43	11.94	11.39	11.94	63700
2001-10-22	11.86	11.98	11.69	11.98	79100
2001-10-23	12.02	12.02	11.60	11.74	249400
2001-10-24	11.90	11.99	11.63	11.64	24200
2001-10-25	11.63	12.05	11.42	12.05	66100
2001-10-26	12.05	12.06	11.66	11.72	86200
2001-10-29	11.86	11.86	11.47	11.54	52300
2001-10-30	11.47	11.76	11.46	11.66	60000
2001-10-31	11.71	11.81	11.65	11.74	190900
2001-11-01	11.74	11.97	11.73	11.97	116500
2001-11-02	11.96	12.12	11.77	11.81	67000
2001-11-05	11.86	12.06	11.79	12.06	54400
2001-11-06	12.06	12.06	11.69	11.95	89900
2001-11-07	11.95	12.08	11.71	11.77	53100
2001-11-08	11.96	12.31	11.77	12.29	105200
2001-11-09	12.16	12.17	11.96	12.13	40800
2001-11-12	12.23	12.35	12.08	12.22	85200
2001-11-13	12.36	12.50	12.17	12.50	97300
2001-11-14	12.51	12.71	12.29	12.66	55000
2001-11-15	12.66	12.72	12.43	12.44	77800
2001-11-16	12.87	12.87	12.45	12.52	137000
2001-11-19	12.75	12.75	12.46	12.51	89700
2001-11-20	12.34	12.55	12.34	12.44	203200
2001-11-21	12.42	12.42	12.19	12.33	40800
2001-11-23	12.39	12.50	12.24	12.49	21600
2001-11-26	12.49	12.59	12.33	12.51	104400
2001-11-27	12.31	12.61	12.31	12.55	65900
2001-11-28	12.63	12.71	12.35	12.65	80100
2001-11-29	12.50	12.99	12.50	12.84	83600
2001-11-30	12.76	12.94	12.52	12.68	202800
2001-12-03	12.62	12.82	12.47	12.62	75300
2001-12-04	12.53	13.13	12.53	13.10	62000
2001-12-05	13.17	13.23	13.08	13.18	129600
2001-12-06	13.08	13.18	12.90	13.03	93300
2001-12-07	13.07	13.18	12.81	13.13	101700
2001-12-10	13.18	13.20	12.97	12.98	30900
2001-12-11	13.14	13.71	12.87	13.67	176200
2001-12-12	13.55	14.08	13.51	13.87	233300
2001-12-13	13.77	13.94	13.60	13.74	148300
2001-12-14	13.71	13.85	13.45	13.71	94200
2001-12-17	13.69	13.80	13.45	13.79	125500
2001-12-18	13.55	13.90	13.50	13.73	139600
2001-12-19	13.52	13.96	13.52	13.71	106600
2001-12-20	13.72	13.97	13.45	13.50	93900
2001-12-21	12.92	14.20	12.92	14.10	341100
2001-12-24	13.98	14.42	13.98	14.36	124800
2001-12-26	14.42	14.63	14.11	14.50	65200
2001-12-27	14.42	14.72	14.40	14.42	63400
2001-12-28	14.54	14.54	14.32	14.53	83700
2001-12-31	14.48	14.48	14.01	14.08	188000
2002-01-02	14.14	14.14	13.51	13.63	140200
2002-01-03	13.68	14.26	13.64	14.26	86000
2002-01-04	14.26	14.50	14.13	14.35	84100
2002-01-07	14.50	14.50	13.97	14.02	118500
2002-01-08	13.97	14.54	13.86	14.53	80000
2002-01-09	14.37	14.41	13.76	13.89	96300
2002-01-10	13.74	14.26	13.74	14.12	100000
2002-01-11	14.03	14.03	13.55	13.55	73900
2002-01-14	13.54	13.85	13.34	13.54	74300
2002-01-15	13.59	13.70	13.29	13.70	46000
2002-01-16	13.68	13.92	13.13	13.13	70500
2002-01-17	13.13	13.94	13.13	13.94	691900
2002-01-18	13.89	14.15	13.48	13.51	101200
2002-01-22	13.59	14.24	13.58	14.00	114700
2002-01-23	14.20	14.22	13.75	14.22	147400
2002-01-24	14.01	14.17	13.50	13.50	136400
2002-01-25	13.58	13.71	13.13	13.31	212600
2002-01-28	13.39	13.61	13.35	13.47	491200
2002-01-29	13.45	13.56	13.11	13.13	157500
2002-01-30	13.18	13.56	13.11	13.34	172100
2002-01-31	13.38	13.66	13.21	13.49	83300
2002-02-01	13.70	13.70	12.97	12.97	140600
2002-02-04	12.95	13.17	12.91	13.02	146600
2002-02-05	13.05	13.31	12.89	13.05	143100
2002-02-06	13.05	13.25	12.71	12.71	123000
2002-02-07	12.92	12.95	12.65	12.69	87000
2002-02-08	12.71	13.43	12.66	12.88	176300
2002-02-11	12.92	13.29	12.92	13.23	100300
2002-02-12	13.19	13.44	12.92	13.26	187900
2002-02-13	13.26	13.48	13.21	13.24	209700
2002-02-14	13.36	13.36	13.00	13.00	120300
2002-02-15	13.00	13.32	12.92	13.02	84900
2002-02-19	13.02	13.18	12.77	12.85	292700
2002-02-20	12.97	13.31	12.97	13.26	130700
2002-02-21	13.31	13.31	12.79	12.79	142400
2002-02-22	12.81	13.28	12.76	13.18	81400
2002-02-25	13.18	13.44	13.05	13.29	191900
2002-02-26	13.29	13.56	13.08	13.31	177100
2002-02-27	13.39	13.57	13.08	13.55	180200
2002-02-28	13.66	13.66	13.06	13.06	250000
2002-03-01	13.06	13.47	13.06	13.47	270700
2002-03-04	13.76	13.77	13.48	13.67	312700
2002-03-05	13.71	13.73	13.49	13.55	146600
2002-03-06	13.68	14.01	13.59	13.77	509100
2002-03-07	14.01	14.01	13.84	13.85	208200
2002-03-08	14.02	14.08	13.72	13.83	52700
2002-03-11	13.83	14.03	13.73	13.95	109700
2002-03-12	13.77	14.08	13.70	13.97	209500
2002-03-13	13.98	14.65	13.84	14.19	442400
2002-03-14	14.13	14.32	14.00	14.09	225000
2002-03-15	13.85	14.34	13.77	14.27	166400
2002-03-18	14.34	14.34	14.01	14.29	122500
2002-03-19	14.26	14.39	14.05	14.37	93400
2002-03-20	14.18	14.53	13.97	14.22	175900
2002-03-21	14.24	14.77	14.18	14.51	461300
2002-03-22	14.54	14.61	14.37	14.49	272100
2002-03-25	14.57	14.58	14.01	14.03	88800
2002-03-26	13.98	14.52	13.98	14.52	156600
2002-03-27	14.61	14.66	14.42	14.56	107800
2002-03-28	14.58	14.63	14.42	14.56	152800
2002-04-01	14.52	14.58	14.33	14.50	327800
2002-04-02	14.23	14.51	14.22	14.42	116600
2002-04-03	14.43	14.49	14.01	14.03	122900
2002-04-04	14.02	14.74	14.02	14.30	420800
2002-04-05	14.31	14.68	14.31	14.57	228800
2002-04-08	14.45	14.69	14.12	14.65	134000
2002-04-09	14.69	14.69	14.39	14.40	115100
2002-04-10	14.36	14.69	14.36	14.61	236400
2002-04-11	14.68	14.70	14.44	14.44	175200
2002-04-12	14.42	14.77	14.42	14.77	318000
2002-04-15	14.79	14.92	14.30	14.52	197500
2002-04-16	14.55	15.26	14.34	15.13	139400
2002-04-17	15.21	15.29	14.98	15.03	133300
2002-04-18	15.03	15.29	14.77	14.87	193900
2002-04-19	14.87	15.16	14.69	14.69	91900
2002-04-22	14.81	14.82	14.50	14.53	89800
2002-04-23	14.48	14.69	14.42	14.42	95100
2002-04-24	14.49	14.68	14.21	14.21	132200
2002-04-25	14.21	14.51	14.11	14.51	83600
2002-04-26	14.41	14.73	14.26	14.38	110200
2002-04-29	14.44	14.44	13.98	14.00	181200
2002-04-30	13.97	14.43	13.92	14.33	229600
2002-05-01	14.31	14.77	14.26	14.69	143500
2002-05-02	14.55	15.10	14.46	14.99	121900
2002-05-03	14.86	15.21	14.77	15.08	212300
2002-05-06	15.11	15.19	14.60	14.69	80800
2002-05-07	14.69	15.27	14.58	14.99	117500
2002-05-08	14.93	15.29	14.88	15.29	108200
2002-05-09	15.29	15.38	15.07	15.14	119400
2002-05-10	15.12	15.12	14.95	15.04	78100
2002-05-13	15.12	15.29	14.97	15.27	68700
2002-05-14	15.24	15.35	15.15	15.30	191300
2002-05-15	15.30	15.42	15.16	15.36	102200
2002-05-16	15.25	15.39	15.03	15.16	93000
2002-05-17	15.22	15.40	15.14	15.31	72100
2002-05-20	15.37	15.40	15.03	15.04	93800
2002-05-21	15.14	15.22	14.73	14.98	83400
2002-05-22	15.00	15.18	14.86	14.98	76500
2002-05-23	14.92	15.37	14.88	15.37	144100
2002-05-24	15.37	15.42	15.24	15.27	106100
2002-05-28	15.27	15.42	14.78	14.98	99000
2002-05-29	15.00	15.00	14.66	14.77	59400
2002-05-30	14.77	15.10	14.63	14.86	66800
2002-05-31	14.87	14.87	14.51	14.51	202500
2002-06-03	14.50	14.52	14.02	14.02	128700
2002-06-04	14.01	14.02	13.45	13.74	284400
2002-06-05	13.74	13.87	13.58	13.68	221000
2002-06-06	13.71	13.76	13.37	13.40	158500
2002-06-07	13.40	13.67	13.23	13.46	96400
2002-06-10	13.49	13.55	13.39	13.55	115500
2002-06-11	13.54	13.79	13.31	13.35	105300
2002-06-12	13.30	13.43	13.05	13.21	153000
2002-06-13	13.38	13.53	13.11	13.14	101300
2002-06-14	13.08	13.38	13.08	13.33	80500
2002-06-17	13.18	13.51	13.14	13.34	147200
2002-06-18	13.26	13.67	13.08	13.60	106400
2002-06-19	13.71	13.82	13.51	13.52	134600
2002-06-20	13.52	13.54	13.25	13.39	152100
2002-06-21	13.48	13.82	13.39	13.53	305100
2002-06-24	13.53	13.53	13.19	13.43	167100
2002-06-25	13.43	13.47	13.07	13.36	148200
2002-06-26	13.34	13.71	13.23	13.42	151100
2002-06-27	13.41	13.88	13.35	13.86	105400
2002-06-28	13.94	14.24	13.46	13.60	398000
2002-07-01	13.58	13.81	13.20	13.58	185800
2002-07-02	13.51	13.71	13.20	13.24	106500
2002-07-03	13.24	13.64	12.89	13.20	121600
2002-07-05	13.16	13.57	13.16	13.56	52400
2002-07-08	13.58	13.71	13.06	13.06	125600
2002-07-09	13.06	13.27	12.95	13.10	88100
2002-07-10	13.18	13.29	12.93	12.93	63400
2002-07-11	12.94	13.08	12.56	12.92	145400
2002-07-12	13.09	13.20	12.62	12.69	131100
2002-07-15	12.76	12.76	12.48	12.65	128600
2002-07-16	12.63	12.75	12.47	12.62	74500
2002-07-17	12.73	12.96	12.50	12.80	109800
2002-07-18	12.70	12.99	12.59	12.59	118100
2002-07-19	12.52	12.71	12.30	12.53	152200
2002-07-22	12.75	12.76	11.76	11.88	131200
2002-07-23	12.13	12.13	11.40	11.50	86900
2002-07-24	11.65	12.30	11.34	12.30	206200
2002-07-25	12.30	12.30	11.58	11.89	175800
2002-07-26	11.99	12.08	11.81	11.94	70700
2002-07-29	12.00	13.58	12.00	13.16	218200
2002-07-30	13.27	13.27	12.45	12.92	101100
2002-07-31	12.89	13.03	12.56	12.88	67500
2002-08-01	12.89	12.89	12.58	12.60	79300
2002-08-02	12.43	12.89	12.00	12.10	82200
2002-08-05	12.00	12.20	11.73	11.77	35000
2002-08-06	12.12	12.42	11.84	12.23	65500
2002-08-07	12.33	12.52	12.04	12.49	72700
2002-08-08	12.33	12.66	12.08	12.66	69000
2002-08-09	12.59	12.84	12.44	12.80	63000
2002-08-12	12.45	12.78	12.18	12.60	103200
2002-08-13	12.85	12.87	12.46	12.46	134200
2002-08-14	12.51	12.82	11.84	12.82	105600
2002-08-15	12.81	12.81	12.47	12.63	118500
2002-08-16	12.81	12.85	12.45	12.68	107900
2002-08-19	12.78	12.89	12.42	12.84	101000
2002-08-20	12.84	12.84	12.58	12.58	48800
2002-08-21	12.73	12.81	12.45	12.81	148900
2002-08-22	12.68	12.86	12.66	12.79	66600
2002-08-23	12.80	12.80	12.27	12.31	98600
2002-08-26	12.31	12.55	12.21	12.48	100800
2002-08-27	12.58	12.84	12.32	12.51	93800
2002-08-28	12.43	12.43	12.01	12.07	90600
2002-08-29	12.00	12.32	11.86	12.30	82300
2002-08-30	12.39	12.52	12.07	12.07	118800
2002-09-03	12.13	12.27	11.64	11.67	142500
2002-09-04	11.86	12.02	11.66	11.88	185600
2002-09-05	11.74	11.89	11.36	11.37	164200
2002-09-06	11.49	11.65	11.35	11.63	214000
2002-09-09	11.60	11.65	11.44	11.53	184400
2002-09-10	11.52	11.65	11.52	11.60	169500
2002-09-11	11.60	11.85	11.59	11.63	95000
2002-09-12	11.79	11.80	11.50	11.58	127400
2002-09-13	11.53	11.70	11.47	11.65	106100
2002-09-16	11.67	11.80	11.63	11.63	126100
2002-09-17	11.67	11.79	11.57	11.57	120900
2002-09-18	11.58	11.80	11.57	11.68	172300
2002-09-19	11.65	11.80	11.42	11.52	150600
2002-09-20	11.84	11.86	11.44	11.63	434400
2002-09-23	11.55	11.78	11.45	11.51	172900
2002-09-24	11.60	11.75	11.44	11.52	108900
2002-09-25	11.47	11.73	11.47	11.69	176600
2002-09-26	11.73	12.15	11.65	12.12	205500
2002-09-27	12.13	12.40	11.71	11.97	133900
2002-09-30	11.82	11.82	11.41	11.73	255700
2002-10-01	11.81	11.83	11.42	11.73	223200
2002-10-02	11.79	11.97	11.45	11.50	144300
2002-10-03	11.55	11.81	11.45	11.59	147900
2002-10-04	11.71	11.71	11.26	11.42	107700
2002-10-07	11.46	11.55	11.07	11.13	123600
2002-10-08	11.42	11.65	11.12	11.59	147500
2002-10-09	11.52	11.60	11.02	11.02	149100
2002-10-10	11.17	11.28	10.81	11.09	130300
2002-10-11	11.16	11.52	11.09	11.35	133000
2002-10-14	11.16	11.55	11.16	11.46	113000
2002-10-15	11.60	12.22	11.52	12.12	163800
2002-10-16	11.98	12.20	11.38	11.55	118100
2002-10-17	11.81	12.61	11.81	12.59	177700
2002-10-18	12.66	12.68	12.26	12.35	163200
2002-10-21	12.23	12.52	12.23	12.49	110600
2002-10-22	12.23	12.45	12.19	12.20	81900
2002-10-23	12.39	12.52	12.16	12.52	102000
2002-10-24	12.60	12.80	12.33	12.36	174000
2002-10-25	12.48	12.69	12.18	12.38	86300
2002-10-28	12.38	12.52	12.10	12.10	62800
2002-10-29	12.11	12.13	11.77	12.05	162400
2002-10-30	12.13	12.45	12.08	12.29	282900
2002-10-31	12.37	12.51	12.20	12.26	81700
2002-11-01	12.23	12.30	12.01	12.24	133800
2002-11-04	12.13	12.65	12.13	12.43	153200
2002-11-05	12.66	12.66	12.21	12.49	102300
2002-11-06	12.42	12.66	12.35	12.51	110200
2002-11-07	12.18	12.52	12.18	12.24	108300
2002-11-08	12.30	12.46	12.11	12.21	76700
2002-11-11	12.34	12.34	11.97	12.05	69100
2002-11-12	12.13	12.32	11.93	12.08	126600
2002-11-13	11.92	12.47	11.92	12.19	119200
2002-11-14	12.39	12.50	12.16	12.29	97800
2002-11-15	12.30	12.34	12.15	12.27	111000
2002-11-18	12.24	12.50	11.80	11.89	132200
2002-11-19	12.12	12.17	11.87	12.11	95100
2002-11-20	11.96	12.52	11.92	12.50	87500
2002-11-21	12.55	12.56	12.14	12.55	74500
2002-11-22	12.39	12.60	12.38	12.53	79300
2002-11-25	12.39	12.78	12.39	12.78	117600
2002-11-26	12.66	12.67	12.36	12.41	124700
2002-11-27	12.71	13.18	12.70	13.09	165100
2002-11-29	12.92	13.18	12.92	12.99	48200
2002-12-02	13.13	13.18	12.70	12.77	155000
2002-12-03	12.75	12.78	12.57	12.58	170200
2002-12-04	12.73	12.92	12.53	12.73	169100
2002-12-05	12.92	12.92	12.63	12.76	98300
2002-12-06	12.82	13.28	12.68	13.23	99400
2002-12-09	13.31	13.31	12.65	12.65	104700
2002-12-10	12.87	13.14	12.66	13.00	85700
2002-12-11	13.11	13.15	12.87	13.03	101900
2002-12-12	13.10	13.37	12.98	13.29	92100
2002-12-13	13.31	13.31	13.11	13.20	79300
2002-12-16	13.33	13.37	13.17	13.31	85900
2002-12-17	13.34	13.45	13.32	13.40	92200
2002-12-18	13.45	13.45	13.18	13.18	107100
2002-12-19	13.31	13.45	13.17	13.38	113300
2002-12-20	13.41	13.59	13.25	13.57	225000
2002-12-23	13.58	13.71	13.51	13.68	113700
2002-12-24	13.70	13.71	13.55	13.57	29900
2002-12-26	13.71	13.89	13.53	13.71	125200
2002-12-27	13.84	13.84	13.54	13.73	267900
2002-12-30	13.75	13.76	13.57	13.65	107700
2002-12-31	13.74	13.97	13.55	13.60	172900
2003-01-02	13.58	14.02	13.58	13.89	141500
2003-01-03	13.96	13.97	13.73	13.87	115600
2003-01-06	13.97	14.11	13.95	14.01	129000
2003-01-07	14.00	14.00	13.75	13.79	93700
2003-01-08	13.90	14.05	13.79	13.89	169000
2003-01-09	13.97	14.11	13.87	14.08	91200
2003-01-10	14.08	14.11	13.84	14.10	94400
2003-01-13	14.16	14.18	13.85	13.96	83300
2003-01-14	14.03	14.11	13.89	14.10	77200
2003-01-15	14.10	14.11	13.74	13.74	261000
2003-01-16	13.81	14.18	13.76	14.11	122300
2003-01-17	14.15	14.15	13.87	13.96	145800
2003-01-21	13.97	13.97	13.82	13.82	137000
2003-01-22	13.89	13.89	13.53	13.67	193800
2003-01-23	13.60	13.81	13.60	13.77	92300
2003-01-24	13.66	13.91	13.66	13.84	243100
2003-01-27	13.84	13.98	13.64	13.64	258000
2003-01-28	13.71	13.81	13.58	13.81	199800
2003-01-29	13.65	13.83	13.41	13.73	157800
2003-01-30	13.63	13.86	13.43	13.45	120000
2003-01-31	13.42	13.82	13.42	13.68	125300
2003-02-03	13.80	13.83	13.47	13.54	124800
2003-02-04	13.84	13.84	13.45	13.45	135200
2003-02-05	13.58	13.97	13.45	13.47	176300
2003-02-06	13.53	13.79	13.50	13.52	76300
2003-02-07	13.60	13.71	13.40	13.45	99300
2003-02-10	13.55	13.57	13.27	13.50	139800
2003-02-11	13.45	13.46	13.08	13.24	224400
2003-02-12	13.12	13.30	12.92	12.92	115500
2003-02-13	12.92	13.00	12.59	12.78	158800
2003-02-14	12.80	12.97	12.61	12.73	313500
2003-02-18	12.71	13.02	12.67	12.81	217300
2003-02-19	12.87	12.87	12.66	12.76	152100
2003-02-20	12.77	12.87	12.56	12.65	138000
2003-02-21	12.71	13.26	12.67	13.18	224700
2003-02-24	13.08	13.33	12.62	12.67	230300
2003-02-25	12.61	12.76	12.40	12.66	252600
2003-02-26	12.71	12.71	12.42	12.53	214000
2003-02-27	12.41	12.90	12.39	12.76	302900
2003-02-28	12.97	13.30	12.75	13.10	224800
2003-03-03	13.23	13.29	12.92	12.99	148200
2003-03-04	12.84	13.06	12.84	12.96	51700
2003-03-05	13.00	13.20	12.92	13.08	71500
2003-03-06	12.95	13.11	12.74	12.84	103600
2003-03-07	12.92	13.13	12.70	13.08	146600
2003-03-10	12.98	13.09	12.76	13.01	132600
2003-03-11	12.89	13.14	12.86	12.86	121200
2003-03-12	12.97	12.97	12.67	12.82	116700
2003-03-13	12.92	13.01	12.70	12.95	90600
2003-03-14	12.94	13.22	12.80	13.22	94100
2003-03-17	13.02	13.31	13.02	13.31	103600
2003-03-18	13.31	13.50	13.19	13.45	87100
2003-03-19	13.44	13.67	13.37	13.63	104100
2003-03-20	13.45	13.64	13.21	13.54	189500
2003-03-21	13.84	13.91	13.39	13.75	192000
2003-03-24	13.58	13.64	13.23	13.40	107800
2003-03-25	13.45	13.67	13.29	13.56	148400
2003-03-26	13.34	13.81	13.34	13.54	112600
2003-03-27	13.45	13.55	13.14	13.33	160900
2003-03-28	13.31	13.56	13.17	13.34	146500
2003-03-31	13.30	13.36	12.95	13.11	129900
2003-04-01	13.06	13.45	12.94	13.42	170000
2003-04-02	13.44	13.73	13.31	13.67	80400
2003-04-03	13.74	13.74	13.26	13.38	105100
2003-04-04	13.45	13.69	13.40	13.42	80100
2003-04-07	13.69	13.92	13.48	13.86	202900
2003-04-08	13.71	13.87	13.56	13.65	115600
2003-04-09	13.60	13.79	13.45	13.58	83300
2003-04-10	13.84	13.84	13.39	13.43	99800
2003-04-11	13.32	13.69	13.05	13.36	166700
2003-04-14	13.29	13.93	13.20	13.84	201300
2003-04-15	13.74	13.95	13.60	13.83	80200
2003-04-16	13.89	13.89	13.59	13.73	78600
2003-04-17	13.95	13.97	13.65	13.89	63000
2003-04-21	13.66	13.89	13.60	13.87	112900
2003-04-22	13.75	14.09	13.66	14.08	99900
2003-04-23	14.10	14.18	13.84	14.05	72900
2003-04-24	13.97	14.11	13.87	13.99	130000
2003-04-25	14.09	14.09	13.68	13.85	71700
2003-04-28	13.92	14.11	13.88	14.06	122900
2003-04-29	14.13	14.24	14.05	14.17	85600
2003-04-30	14.00	14.22	13.95	14.08	218400
2003-05-01	14.02	14.11	13.69	13.87	146300
2003-05-02	13.95	14.24	13.86	14.13	109600
2003-05-05	14.05	14.36	14.00	14.36	122900
2003-05-06	14.16	14.37	14.02	14.36	153000
2003-05-07	14.37	14.37	14.11	14.29	179100
2003-05-08	14.24	14.24	13.94	14.03	88200
2003-05-09	14.16	14.34	13.97	14.24	130800
2003-05-12	14.20	14.37	14.17	14.24	69500
2003-05-13	14.08	14.34	14.05	14.28	78500
2003-05-14	14.02	14.32	14.02	14.10	161100
2003-05-15	14.02	14.22	13.95	14.01	124600
2003-05-16	13.99	14.17	13.19	13.59	188400
2003-05-19	13.33	13.59	12.84	13.15	275000
2003-05-20	13.13	13.48	13.02	13.16	224100
2003-05-21	13.13	13.45	13.13	13.21	108700
2003-05-22	13.18	13.37	13.10	13.27	107800
2003-05-23	13.19	13.53	13.18	13.46	102200
2003-05-27	13.39	13.97	13.35	13.85	173400
2003-05-28	13.87	14.23	13.69	13.81	135700
2003-05-29	13.84	14.17	13.69	13.82	349800
2003-05-30	14.06	14.35	13.98	14.33	126700
2003-06-02	14.34	14.37	14.03	14.13	87300
2003-06-03	14.03	14.23	13.94	14.21	119800
2003-06-04	14.21	14.34	13.93	14.14	113300
2003-06-05	14.08	14.34	13.97	14.03	108500
2003-06-06	14.32	14.37	13.82	14.00	127300
2003-06-09	13.76	14.06	13.76	13.76	70000
2003-06-10	13.83	14.10	13.76	13.85	122200
2003-06-11	13.80	13.95	13.76	13.88	141300
2003-06-12	13.92	14.37	13.86	14.24	235300
2003-06-13	14.34	14.34	13.89	14.10	247200
2003-06-16	14.29	14.55	14.02	14.49	195600
2003-06-17	14.48	14.53	14.03	14.40	255400
2003-06-18	14.50	14.51	14.22	14.42	132500
2003-06-19	14.33	14.61	14.24	14.26	106000
2003-06-20	14.10	14.61	14.10	14.23	154800
2003-06-23	14.61	14.61	13.97	13.97	123400
2003-06-24	14.00	14.18	13.85	13.94	110100
2003-06-25	13.86	14.03	13.86	13.97	156000
2003-06-26	14.07	14.13	13.94	14.03	128800
2003-06-27	14.07	14.11	13.84	13.97	242800
2003-06-30	14.03	14.03	13.71	13.76	172900
2003-07-01	13.79	14.11	13.58	14.08	159600
2003-07-02	14.13	14.34	14.06	14.18	90500
2003-07-03	14.22	14.32	14.17	14.25	50500
2003-07-07	14.24	14.50	13.82	14.24	163200
2003-07-08	14.24	14.57	14.19	14.33	124200
2003-07-09	14.41	14.41	14.15	14.28	159900
2003-07-10	14.18	14.39	14.18	14.29	82700
2003-07-11	14.32	14.54	14.32	14.46	108300
2003-07-14	14.50	14.72	14.37	14.71	110600
2003-07-15	14.68	14.73	14.38	14.49	180400
2003-07-16	14.51	14.61	14.38	14.45	82900
2003-07-17	14.51	14.51	13.88	13.88	127000
2003-07-18	14.04	14.33	13.94	14.33	66900
2003-07-21	14.11	14.39	13.95	14.24	117100
2003-07-22	14.15	14.45	14.11	14.45	96100
2003-07-23	14.47	14.58	14.15	14.47	123100
2003-07-24	14.55	14.66	14.35	14.47	139000
2003-07-25	14.32	14.71	14.32	14.53	113200
2003-07-28	14.66	14.79	14.41	14.67	161300
2003-07-29	14.75	14.87	14.69	14.82	213800
2003-07-30	14.97	15.22	14.71	15.12	279300
2003-07-31	15.23	15.23	14.72	14.80	203600
2003-08-01	14.69	14.90	14.42	14.66	145600
2003-08-04	14.63	14.82	14.23	14.41	142400
2003-08-05	14.24	14.65	14.24	14.37	140500
2003-08-06	14.18	14.47	14.01	14.01	84200
2003-08-07	13.98	14.17	13.88	14.08	85600
2003-08-08	14.18	14.52	13.92	14.39	130500
2003-08-11	14.45	14.61	14.37	14.42	129900
2003-08-12	14.54	14.92	14.42	14.92	309600
2003-08-13	14.79	15.10	14.79	14.92	310600
2003-08-14	14.90	15.16	14.90	15.16	110600
2003-08-15	15.13	15.27	15.07	15.21	47600
2003-08-18	15.29	15.29	15.03	15.16	83500
2003-08-19	15.29	15.29	15.03	15.24	207700
2003-08-20	15.16	15.28	15.11	15.18	166300
2003-08-21	15.14	15.26	15.06	15.24	175700
2003-08-22	15.13	15.24	15.08	15.08	96300
2003-08-25	15.12	15.29	15.03	15.23	92800
2003-08-26	15.23	15.29	14.89	15.24	120600
2003-08-27	15.24	15.29	15.13	15.13	66500
2003-08-28	15.10	15.35	15.03	15.27	270200
2003-08-29	15.26	15.50	15.21	15.33	160300
2003-09-02	15.29	15.82	15.24	15.82	211400
2003-09-03	15.81	15.84	15.29	15.34	280800
2003-09-04	15.50	15.55	15.23	15.23	210400
2003-09-05	15.22	15.42	15.14	15.14	144300
2003-09-08	15.30	15.48	15.06	15.26	150600
2003-09-09	15.41	15.62	15.29	15.41	161200
2003-09-10	15.30	15.37	14.92	15.01	153900
2003-09-11	15.03	15.17	14.87	15.13	82200
2003-09-12	15.03	15.28	15.00	15.28	105500
2003-09-15	15.03	15.71	15.03	15.30	136800
2003-09-16	15.21	15.60	15.21	15.56	135200
2003-09-17	15.40	15.56	15.23	15.26	196000
2003-09-18	15.29	15.56	15.27	15.56	147600
2003-09-19	15.24	15.56	15.19	15.34	287100
2003-09-22	15.34	15.34	15.03	15.22	176200
2003-09-23	15.29	15.39	15.09	15.39	107300
2003-09-24	15.42	15.43	14.98	15.03	144100
2003-09-25	15.09	15.23	14.77	14.77	109400
2003-09-26	14.69	14.88	14.53	14.53	108000
2003-09-29	14.54	15.24	14.53	15.24	165900
2003-09-30	15.28	15.28	14.81	14.95	265300
2003-10-01	14.88	15.50	14.73	15.45	185300
2003-10-02	15.43	15.56	15.29	15.47	107300
2003-10-03	15.52	15.99	15.31	15.99	175500
2003-10-06	16.06	16.22	15.80	15.87	273200
2003-10-07	15.78	16.03	15.78	15.87	166700
2003-10-08	15.88	15.94	15.77	15.91	169500
2003-10-09	15.87	16.22	15.87	16.17	271000
2003-10-10	16.07	16.27	16.02	16.16	216300
2003-10-13	16.01	16.51	16.01	16.40	329800
2003-10-14	16.38	16.57	16.35	16.56	174300
2003-10-15	16.38	16.56	16.18	16.43	155600
2003-10-16	16.20	16.46	16.09	16.35	126200
2003-10-17	16.29	16.45	16.11	16.25	150900
2003-10-20	16.34	16.41	16.20	16.23	126100
2003-10-21	16.11	16.32	16.11	16.19	125300
2003-10-22	16.08	16.18	15.79	15.98	151600
2003-10-23	15.82	16.47	15.66	16.46	204600
2003-10-24	16.58	16.62	16.06	16.13	127100
2003-10-27	15.96	16.50	15.92	16.50	110800
2003-10-28	16.66	16.66	16.18	16.58	139900
2003-10-29	16.62	16.65	16.35	16.58	110200
2003-10-30	16.53	16.71	16.39	16.61	199400
2003-10-31	16.72	16.79	16.35	16.43	165300
2003-11-03	16.35	16.80	16.29	16.80	212700
2003-11-04	16.86	16.87	16.29	16.45	284700
2003-11-05	16.48	16.73	16.34	16.71	147100
2003-11-06	16.73	16.95	16.50	16.88	137200
2003-11-07	16.96	16.99	16.82	16.82	153600
2003-11-10	16.74	16.93	16.43	16.51	114900
2003-11-11	16.50	16.64	16.32	16.34	85200
2003-11-12	16.40	16.67	16.30	16.65	171000
2003-11-13	16.49	16.73	16.43	16.46	88200
2003-11-14	16.42	16.56	16.17	16.22	129600
2003-11-17	16.08	16.27	15.88	16.23	178200
2003-11-18	16.22	16.35	15.85	15.89	99700
2003-11-19	15.83	16.08	15.56	16.00	147400
2003-11-20	15.86	16.15	15.66	15.74	146600
2003-11-21	15.81	16.08	15.77	16.05	116500
2003-11-24	16.10	16.63	15.96	16.53	191100
2003-11-25	16.58	16.81	16.58	16.77	142200
2003-11-26	16.84	16.87	16.63	16.76	83300
2003-11-28	16.67	16.87	16.56	16.75	49300
2003-12-01	16.80	16.87	16.49	16.84	119400
2003-12-02	16.87	16.92	16.56	16.59	152800
2003-12-03	16.78	16.78	16.36	16.42	130300
2003-12-04	16.31	16.68	16.31	16.54	117100
2003-12-05	16.60	16.61	16.35	16.36	94500
2003-12-08	16.49	16.72	16.31	16.48	129100
2003-12-09	16.76	17.00	16.51	16.95	263200
2003-12-10	16.87	17.14	16.82	17.06	358500
2003-12-11	16.97	17.67	16.93	17.57	275700
2003-12-12	17.61	17.99	17.33	17.93	290400
2003-12-15	18.13	18.25	17.34	17.41	284300
2003-12-16	17.38	17.76	17.26	17.72	143000
2003-12-17	17.39	17.62	17.23	17.59	89100
2003-12-18	17.44	18.18	17.41	18.12	255400
2003-12-19	17.85	18.14	17.84	17.93	247100
2003-12-22	18.17	18.17	17.78	17.93	120700
2003-12-23	17.88	18.06	17.69	18.01	137600
2003-12-24	18.06	18.06	17.70	17.81	54700
2003-12-26	17.96	18.06	17.81	17.84	25300
2003-12-29	18.11	18.23	17.74	18.22	288000
2003-12-30	18.06	18.22	17.92	17.92	94300
2003-12-31	18.13	18.19	17.73	17.80	152500
2004-01-02	17.88	18.13	17.70	17.80	82900
2004-01-05	18.02	18.13	17.69	17.90	197900
2004-01-06	17.95	17.95	17.69	17.82	103300
2004-01-07	17.92	17.92	17.46	17.72	114300
2004-01-08	17.77	18.01	17.70	17.88	148900
2004-01-09	18.03	18.08	17.09	17.37	223000
2004-01-12	17.22	17.82	17.22	17.77	134300
2004-01-13	17.82	17.82	17.28	17.39	188200
2004-01-14	17.56	17.63	17.40	17.59	141200
2004-01-15	17.56	17.68	17.38	17.53	158700
2004-01-16	17.72	17.78	17.51	17.51	142600
2004-01-20	17.51	17.51	17.19	17.41	225200
2004-01-21	17.51	17.51	17.17	17.41	164300
2004-01-22	17.57	17.57	17.24	17.24	123700
2004-01-23	17.16	17.48	16.56	16.93	285900
2004-01-26	17.01	17.48	16.62	17.48	198100
2004-01-27	17.53	17.53	16.81	16.96	132900
2004-01-28	17.13	17.24	16.85	17.06	212200
2004-01-29	16.93	17.23	16.87	17.23	223800
2004-01-30	17.38	17.43	16.97	17.10	258000
2004-02-02	17.28	17.45	17.01	17.17	173900
2004-02-03	17.33	17.41	17.03	17.22	134800
2004-02-04	17.20	17.32	16.73	16.73	270500
2004-02-05	16.69	17.16	16.68	17.11	117400
2004-02-06	16.80	17.57	16.78	17.42	161000
2004-02-09	17.56	17.56	17.30	17.45	141200
2004-02-10	17.43	17.80	17.39	17.79	158100
2004-02-11	17.80	18.06	17.74	18.03	212100
2004-02-12	18.06	18.22	17.91	18.10	186200
2004-02-13	18.15	18.19	17.82	17.93	179000
2004-02-17	17.93	18.19	17.90	18.09	141800
2004-02-18	18.19	18.19	17.99	18.03	134900
2004-02-19	18.15	18.19	17.88	17.92	109600
2004-02-20	18.03	18.17	17.79	18.06	133400
2004-02-23	17.91	18.14	17.54	17.67	222000
2004-02-24	17.80	17.86	17.42	17.73	196400
2004-02-25	17.80	17.81	17.53	17.72	174400
2004-02-26	17.49	17.79	17.49	17.77	128700
2004-02-27	17.81	17.98	17.51	17.90	362200
2004-03-01	17.98	18.53	17.92	18.39	441600
2004-03-02	18.39	18.50	18.21	18.32	276000
2004-03-03	18.19	18.41	17.98	18.29	189500
2004-03-04	18.40	18.40	17.88	18.38	177800
2004-03-05	18.05	18.31	18.01	18.17	144900
2004-03-08	18.32	18.32	17.58	17.70	179900
2004-03-09	17.86	17.86	17.55	17.63	164300
2004-03-10	17.81	17.81	17.41	17.42	155400
2004-03-11	17.31	17.89	17.16	17.38	261000
2004-03-12	17.42	18.11	17.18	18.11	266800
2004-03-15	17.80	18.17	17.25	17.33	176600
2004-03-16	17.43	17.51	17.09	17.32	183200
2004-03-17	17.51	17.60	17.37	17.52	241500
2004-03-18	17.65	17.65	17.20	17.34	186700
2004-03-19	17.43	17.43	17.15	17.15	181800
2004-03-22	17.22	17.23	16.80	16.80	165600
2004-03-23	16.86	17.38	16.77	16.96	132300
2004-03-24	16.99	17.13	16.72	16.72	218100
2004-03-25	16.71	17.15	16.61	17.03	171200
2004-03-26	16.95	17.05	16.87	16.99	147200
2004-03-29	17.22	17.51	17.07	17.38	221900
2004-03-30	17.40	17.45	17.29	17.45	185800
2004-03-31	17.40	17.54	17.35	17.38	273300
2004-04-01	17.33	17.91	17.33	17.89	255400
2004-04-02	18.07	18.44	18.02	18.14	463500
2004-04-05	18.29	18.29	17.89	18.02	178600
2004-04-06	17.98	18.19	17.93	18.05	191200
2004-04-07	17.90	18.18	17.78	17.99	174800
2004-04-08	18.12	18.15	17.71	17.81	92900
2004-04-12	17.70	18.18	17.70	18.09	144100
2004-04-13	18.14	18.14	17.17	17.34	231000
2004-04-14	17.27	17.41	17.00	17.29	146100
2004-04-15	17.28	17.54	17.01	17.33	142400
2004-04-16	17.40	17.69	17.17	17.63	182100
2004-04-19	17.68	17.68	17.25	17.44	177900
2004-04-20	17.42	17.48	16.89	16.91	216200
2004-04-21	17.02	17.41	16.72	17.36	200600
2004-04-22	17.41	17.83	17.36	17.62	334100
2004-04-23	17.46	17.70	17.21	17.36	145800
2004-04-26	17.41	17.51	17.22	17.36	178400
2004-04-27	17.47	17.69	17.30	17.68	243800
2004-04-28	17.41	17.65	17.10	17.25	329300
2004-04-29	17.29	17.52	16.55	16.73	320400
2004-04-30	16.87	16.94	16.60	16.66	293600
2004-05-03	16.97	17.07	16.55	16.91	189600
2004-05-04	16.87	17.32	16.64	16.93	179100
2004-05-05	16.80	17.14	16.77	16.87	107000
2004-05-06	16.84	17.08	16.69	16.98	184600
2004-05-07	16.70	17.19	16.00	16.00	366300
2004-05-10	15.95	15.97	15.48	15.69	376900
2004-05-11	16.00	16.00	15.70	15.82	191000
2004-05-12	15.71	15.84	15.32	15.59	325400
2004-05-13	15.56	16.04	15.53	15.96	215500
2004-05-14	15.99	16.42	15.73	15.93	258500
2004-05-17	15.88	16.05	15.65	15.66	209800
2004-05-18	15.62	15.99	15.62	15.93	116800
2004-05-19	16.03	16.31	15.81	15.97	270900
2004-05-20	15.93	16.10	15.82	16.04	116300
2004-05-21	16.07	16.37	16.04	16.20	118100
2004-05-24	16.38	16.58	16.18	16.37	119900
2004-05-25	16.22	16.96	16.21	16.87	223900
2004-05-26	16.95	16.95	16.46	16.84	130100
2004-05-27	16.89	17.11	16.73	16.96	209200
2004-05-28	16.92	17.18	16.81	16.81	195000
2004-06-01	16.78	17.33	16.78	17.24	167100
2004-06-02	17.23	17.38	16.97	17.31	147000
2004-06-03	17.16	17.35	17.10	17.10	171300
2004-06-04	17.26	17.50	17.19	17.34	157100
2004-06-07	17.53	17.63	17.31	17.40	185700
2004-06-08	17.30	17.52	17.30	17.49	142000
2004-06-09	17.55	17.55	17.20	17.29	149600
2004-06-10	17.15	17.40	17.15	17.34	145100
2004-06-14	17.40	17.40	16.87	17.01	136000
2004-06-15	17.18	17.44	17.02	17.30	166600
2004-06-16	17.32	17.34	17.09	17.32	100900
2004-06-17	17.23	17.42	16.98	17.34	93600
2004-06-18	17.15	17.40	17.03	17.33	212200
2004-06-21	17.33	17.36	17.07	17.36	128000
2004-06-22	17.30	17.40	17.11	17.40	163900
2004-06-23	17.28	17.55	17.28	17.55	203300
2004-06-24	17.58	17.58	17.29	17.33	120200
2004-06-25	17.44	17.87	17.25	17.86	467600
2004-06-28	17.61	17.65	17.33	17.42	256300
2004-06-29	17.35	17.59	17.34	17.46	410000
2004-06-30	17.45	17.64	17.33	17.64	354200
2004-07-01	17.65	17.65	17.40	17.46	271900
2004-07-02	17.35	17.60	17.35	17.54	180600
2004-07-06	17.61	17.67	17.49	17.49	216900
2004-07-07	17.49	17.73	17.49	17.73	152100
2004-07-08	17.58	17.80	17.34	17.38	219700
2004-07-09	17.34	17.71	17.34	17.56	157200
2004-07-12	17.59	17.69	17.31	17.50	165400
2004-07-13	17.56	17.63	17.36	17.42	152900
2004-07-14	17.30	17.72	17.15	17.42	138000
2004-07-15	17.37	17.64	17.37	17.56	126800
2004-07-16	17.58	17.70	17.16	17.44	170800
2004-07-19	17.44	17.64	17.27	17.54	126900
2004-07-20	17.65	17.85	17.51	17.80	136600
2004-07-21	17.66	17.92	17.04	17.04	246000
2004-07-22	17.06	17.21	16.78	16.97	208000
2004-07-23	16.96	17.17	16.77	16.90	141200
2004-07-26	16.87	17.06	16.69	16.84	164900
2004-07-27	16.90	17.32	16.79	17.21	116400
2004-07-28	16.90	17.83	15.90	17.72	611600
2004-07-29	17.72	17.73	17.19	17.67	356300
2004-07-30	17.60	17.61	17.28	17.34	209300
2004-08-02	17.24	17.32	16.91	17.26	186000
2004-08-03	17.14	17.38	16.86	16.86	177300
2004-08-04	16.77	17.03	16.67	16.67	292200
2004-08-05	16.70	16.76	16.39	16.39	219800
2004-08-06	16.35	16.37	15.95	15.95	217400
2004-08-09	16.11	16.38	16.01	16.12	189300
2004-08-10	16.24	16.61	16.13	16.55	132100
2004-08-11	16.46	16.81	16.20	16.59	210500
2004-08-12	16.61	16.66	16.16	16.24	149700
2004-08-13	16.31	16.39	15.95	15.99	141600
2004-08-16	16.17	16.70	16.15	16.42	146600
2004-08-17	16.53	16.53	16.15	16.29	114600
2004-08-18	16.22	16.76	16.09	16.74	293000
2004-08-19	16.78	16.78	16.14	16.20	181100
2004-08-20	16.27	16.49	16.14	16.49	156000
2004-08-23	16.48	16.53	16.10	16.15	175000
2004-08-24	16.27	16.46	16.10	16.31	114000
2004-08-25	16.37	16.37	16.15	16.34	146200
2004-08-26	16.17	16.26	16.08	16.10	105500
2004-08-27	16.09	16.38	16.08	16.33	140800
2004-08-30	16.22	16.39	16.11	16.12	157300
2004-08-31	16.30	16.35	16.10	16.24	115000
2004-09-01	16.10	16.59	16.04	16.32	294700
2004-09-02	16.47	16.77	16.19	16.71	156200
2004-09-03	16.69	16.79	16.34	16.53	115800
2004-09-07	16.77	16.87	16.53	16.77	171600
2004-09-08	16.78	17.00	16.62	16.63	191200
2004-09-09	16.78	17.30	16.61	17.13	224700
2004-09-10	17.13	17.30	16.90	17.23	119500
2004-09-13	17.23	17.36	17.14	17.34	87700
2004-09-14	17.35	17.35	17.06	17.21	131200
2004-09-15	17.29	17.45	17.09	17.40	176900
2004-09-16	17.47	17.75	17.41	17.75	208200
2004-09-17	17.80	18.06	17.59	17.78	296400
2004-09-20	17.63	17.88	17.62	17.74	113000
2004-09-21	17.74	17.88	17.72	17.87	110300
2004-09-22	17.75	17.77	17.26	17.26	219800
2004-09-23	17.27	17.53	17.27	17.40	154600
2004-09-24	17.49	17.61	17.40	17.53	150200
2004-09-27	17.43	17.51	17.30	17.30	102000
2004-09-28	17.22	17.71	17.04	17.58	154000
2004-09-29	17.53	17.93	17.41	17.88	216100
2004-09-30	17.74	17.98	17.72	17.90	206400
2004-10-01	18.10	18.46	17.88	18.38	198200
2004-10-04	18.43	18.51	18.20	18.34	145200
2004-10-05	18.32	18.46	18.23	18.37	93600
2004-10-06	18.29	18.69	18.27	18.69	245700
2004-10-07	18.71	18.72	18.14	18.15	162200
2004-10-08	18.02	18.29	17.93	18.08	150800
2004-10-11	18.15	18.26	17.87	18.05	83500
2004-10-12	17.83	18.12	17.75	18.12	108200
2004-10-13	18.22	18.25	17.54	17.54	126900
2004-10-14	17.63	18.02	17.56	17.89	203700
2004-10-15	17.96	18.27	17.71	18.13	164900
2004-10-18	18.21	18.50	17.94	18.34	133800
2004-10-19	18.47	18.47	18.07	18.11	118800
2004-10-20	17.99	18.79	17.89	18.79	273500
2004-10-21	18.80	19.16	18.67	19.08	234800
2004-10-22	18.99	19.33	18.55	18.68	227800
2004-10-25	18.64	18.97	18.40	18.76	139500
2004-10-26	18.78	19.12	18.47	19.06	146000
2004-10-27	18.98	19.24	18.83	19.22	178500
2004-10-28	19.05	19.23	18.73	19.04	213200
2004-10-29	18.72	19.44	18.72	19.33	415900
2004-11-01	19.17	19.64	19.17	19.52	243900
2004-11-02	19.65	19.85	19.25	19.50	254100
2004-11-03	19.69	20.09	19.51	20.02	416800
2004-11-04	19.93	20.04	19.75	19.80	225100
2004-11-05	20.05	20.08	19.73	20.08	183600
2004-11-08	20.08	20.14	19.91	20.11	123600
2004-11-09	20.14	20.41	20.14	20.32	146700
2004-11-10	20.43	20.49	20.15	20.42	130300
2004-11-11	20.30	20.82	20.30	20.80	129100
2004-11-12	20.83	22.04	20.57	21.70	925700
2004-11-15	21.56	22.88	21.52	22.20	2019500
2004-11-16	22.00	22.01	21.22	21.32	357600
2004-11-17	21.60	21.94	21.16	21.34	289600
2004-11-18	21.46	21.57	21.30	21.46	140800
2004-11-19	21.35	21.73	21.33	21.65	380000
2004-11-22	21.63	21.92	21.47	21.72	290800
2004-11-23	21.63	21.86	21.26	21.67	355700
2004-11-24	21.54	22.02	21.50	21.81	266600
2004-11-26	21.75	22.02	21.75	21.99	65900
2004-11-29	22.13	22.32	21.72	22.25	957900
2004-11-30	22.30	22.41	22.13	22.31	263200
2004-12-01	22.38	23.04	22.31	22.91	527300
2004-12-02	22.93	23.06	22.76	23.06	612100
2004-12-03	23.11	23.11	22.60	22.86	329200
2004-12-06	22.72	22.93	22.60	22.69	403800
2004-12-07	22.75	22.90	22.38	22.52	314500
2004-12-08	22.54	23.04	22.54	22.99	247100
2004-12-09	23.02	23.02	22.67	22.82	273600
2004-12-10	22.72	23.31	22.66	23.05	426700
2004-12-13	23.00	23.41	23.00	23.41	231000
2004-12-14	23.41	23.54	23.32	23.48	181200
2004-12-15	23.37	23.59	23.33	23.59	228500
2004-12-16	23.47	23.47	23.08	23.14	283300
2004-12-17	22.94	23.43	22.94	23.19	268300
2004-12-20	23.30	23.32	22.69	22.99	193300
2004-12-21	23.13	23.31	22.94	23.11	249700
2004-12-22	22.85	23.01	22.71	22.74	158700
2004-12-23	22.84	22.86	22.48	22.52	158100
2004-12-27	22.52	22.59	21.93	22.17	283600
2004-12-28	22.01	22.71	22.01	22.70	143300
2004-12-29	22.70	22.71	22.33	22.47	98900
2004-12-30	22.31	22.64	22.31	22.61	121500
2004-12-31	22.53	22.62	22.36	22.37	142200
2005-01-03	22.36	22.90	22.19	22.32	299000
2005-01-04	22.33	22.53	21.95	21.97	274300
2005-01-05	21.86	22.27	21.82	22.10	336100
2005-01-06	22.28	22.72	22.09	22.57	268700
2005-01-07	22.62	22.70	22.06	22.35	195100
2005-01-10	22.45	22.55	22.16	22.33	252000
2005-01-11	22.28	22.54	22.18	22.54	193100
2005-01-12	22.46	22.63	22.15	22.53	205700
2005-01-13	22.43	22.79	22.37	22.60	209700
2005-01-14	22.73	22.98	22.67	22.92	189200
2005-01-18	22.79	23.25	22.78	23.19	211100
2005-01-19	23.20	23.34	22.99	23.03	212600
2005-01-20	22.87	23.34	22.72	22.98	296300
2005-01-21	22.96	23.21	22.78	22.93	281400
2005-01-24	23.10	23.31	22.83	23.09	343000
2005-01-25	23.15	23.57	23.06	23.33	248900
2005-01-26	23.19	23.75	23.13	23.67	208900
2005-01-27	23.80	24.86	23.48	24.75	665600
2005-01-28	24.52	24.52	24.01	24.16	534500
2005-01-31	24.20	24.40	24.13	24.26	494000
2005-02-01	24.10	24.49	24.10	24.45	475400
2005-02-02	24.52	24.52	24.16	24.25	492800
2005-02-03	24.16	24.44	24.15	24.43	311400
2005-02-04	24.43	24.86	24.35	24.52	608000
2005-02-07	24.52	24.52	23.89	23.97	915500
2005-02-08	24.04	24.14	23.86	24.04	309900
2005-02-09	24.00	24.14	23.47	23.54	390800
2005-02-10	23.53	23.65	23.31	23.48	385500
2005-02-11	23.36	23.75	23.22	23.74	296900
2005-02-14	23.75	23.80	23.65	23.76	155000
2005-02-15	23.74	23.80	23.41	23.56	173300
2005-02-16	23.58	23.66	23.20	23.51	308000
2005-02-17	23.41	23.68	23.20	23.40	188600
2005-02-18	23.36	23.56	23.25	23.44	125600
2005-02-22	23.33	23.48	22.76	22.80	237900
2005-02-23	22.81	23.30	22.78	23.05	312200
2005-02-24	23.05	23.31	22.90	23.20	299600
2005-02-25	23.28	24.13	23.11	24.09	303000
2005-02-28	24.05	24.14	23.81	23.94	521200
2005-03-01	24.02	24.26	23.78	24.05	327600
2005-03-02	24.06	24.23	23.76	23.91	188300
2005-03-03	24.01	24.01	23.39	23.67	193900
2005-03-04	23.80	24.13	23.64	23.89	391300
2005-03-07	23.84	23.94	23.70	23.81	190900
2005-03-08	23.84	23.87	23.24	23.43	241800
2005-03-09	23.21	23.47	23.03	23.10	303400
2005-03-10	23.03	23.19	22.72	22.93	265200
2005-03-11	22.83	23.25	22.78	22.86	297700
2005-03-14	22.81	23.10	22.81	23.09	166200
2005-03-15	23.12	23.14	22.64	22.64	237800
2005-03-16	22.74	22.91	22.28	22.53	252500
2005-03-17	22.55	22.70	22.23	22.55	254800
2005-03-18	22.38	22.71	22.19	22.31	431700
2005-03-21	22.27	22.39	22.05	22.38	177600
2005-03-22	22.38	22.64	22.13	22.29	216500
2005-03-23	22.27	22.33	21.68	22.11	395200
2005-03-24	22.11	22.42	22.02	22.02	230300
2005-03-28	22.02	22.29	21.95	22.15	167600
2005-03-29	22.15	22.38	21.53	21.71	269900
2005-03-30	21.62	21.87	21.59	21.85	340400
2005-03-31	21.90	21.90	21.50	21.73	236700
2005-04-01	21.83	21.99	21.05	21.27	310300
2005-04-04	21.22	21.73	20.99	21.56	216300
2005-04-05	21.62	21.76	21.46	21.60	212400
2005-04-06	21.74	21.83	21.50	21.60	244400
2005-04-07	21.58	21.79	21.48	21.68	127400
2005-04-08	21.62	21.76	21.18	21.19	150200
2005-04-11	21.12	21.25	20.61	20.62	301700
2005-04-12	20.58	20.69	20.45	20.54	571100
2005-04-13	20.49	20.68	20.42	20.48	405000
2005-04-14	20.42	20.60	20.13	20.19	618400
2005-04-15	20.33	20.40	19.75	19.85	520000
2005-04-18	19.84	19.98	19.42	19.86	548100
2005-04-19	19.79	20.31	19.79	20.23	318000
2005-04-20	20.10	20.37	19.91	19.94	387900
2005-04-21	20.12	20.87	19.98	20.86	358100
2005-04-22	20.87	20.88	20.49	20.67	409000
2005-04-25	20.81	21.20	20.58	21.15	381200
2005-04-26	21.09	21.27	20.89	21.14	599800
2005-04-27	20.99	21.41	20.87	21.38	368200
2005-04-28	21.44	21.51	21.07	21.13	434000
2005-04-29	21.08	21.56	21.08	21.48	522100
2005-05-02	21.37	21.66	21.28	21.53	369700
2005-05-03	21.45	21.66	21.16	21.36	432700
2005-05-04	21.47	22.17	21.44	22.17	285100
2005-05-05	22.07	22.55	21.89	22.24	326500
2005-05-06	22.42	22.63	22.23	22.39	154500
2005-05-09	22.54	22.56	22.20	22.31	278300
2005-05-10	22.26	22.26	21.70	21.75	334000
2005-05-11	21.61	22.22	21.56	22.05	274700
2005-05-12	22.10	22.10	21.73	21.82	394700
2005-05-13	22.04	22.04	21.25	21.41	410600
2005-05-16	21.51	22.11	21.50	22.06	470400
2005-05-17	21.95	22.38	21.94	22.30	189300
2005-05-18	22.40	22.67	22.35	22.61	230500
2005-05-19	23.49	24.47	23.22	24.06	921200
2005-05-20	24.08	24.15	23.68	23.70	368900
2005-05-23	23.70	23.92	23.66	23.75	202200
2005-05-24	23.66	23.84	23.42	23.76	267700
2005-05-25	23.57	23.68	23.20	23.30	300900
2005-05-26	23.48	23.96	23.25	23.87	217300
2005-05-27	23.73	23.99	23.62	23.63	158400
2005-05-31	23.68	23.72	23.36	23.44	136300
2005-06-01	23.56	23.70	23.22	23.42	172900
2005-06-02	23.23	23.53	23.18	23.25	271600
2005-06-03	23.28	23.36	22.90	23.01	234700
2005-06-06	23.23	23.32	22.92	23.21	201200
2005-06-07	23.25	23.62	23.13	23.13	216400
2005-06-08	23.28	23.47	22.82	22.89	309000
2005-06-09	23.25	23.25	22.62	23.11	218500
2005-06-10	23.24	23.34	22.82	23.10	236800
2005-06-13	23.25	23.73	23.20	23.39	260800
2005-06-14	23.45	23.60	23.27	23.37	137000
2005-06-15	23.49	23.59	23.33	23.49	210900
2005-06-16	23.42	23.89	23.41	23.86	202500
2005-06-17	23.86	24.69	23.74	24.58	702600
2005-06-20	24.31	24.49	24.21	24.28	292800
2005-06-21	24.20	24.45	24.11	24.28	145300
2005-06-22	24.28	24.64	24.19	24.26	357800
2005-06-23	24.26	24.33	23.79	23.84	272700
2005-06-24	23.72	24.16	23.41	23.82	1405400
2005-06-27	23.77	24.21	23.71	24.20	244600
2005-06-28	24.08	24.43	24.07	24.39	157500
2005-06-29	24.46	24.69	24.26	24.34	240200
2005-06-30	24.40	24.65	24.40	24.44	239900
2005-07-01	24.32	24.78	24.32	24.75	230600
2005-07-05	24.76	25.29	24.66	25.21	303600
2005-07-06	25.12	25.52	25.10	25.26	317500
2005-07-07	25.01	25.15	24.89	25.06	225100
2005-07-08	25.10	25.35	25.05	25.30	175200
2005-07-11	25.11	25.92	25.11	25.69	212600
2005-07-12	25.82	25.95	25.52	25.86	104200
2005-07-13	25.91	26.03	25.71	25.85	163600
2005-07-14	26.18	26.27	25.80	25.91	291900
2005-07-15	25.73	25.80	25.50	25.68	161700
2005-07-18	25.60	25.73	25.43	25.55	172200
2005-07-19	25.51	26.36	25.41	26.21	361400
2005-07-20	26.11	28.12	26.11	28.00	758900
2005-07-21	28.00	29.58	27.53	28.50	1313800
2005-07-22	28.74	29.02	28.36	28.90	764000
2005-07-25	28.80	28.91	27.84	28.00	342100
2005-07-26	27.96	28.29	27.84	28.05	302900
2005-07-27	28.26	28.26	27.37	27.55	308800
2005-07-28	28.21	28.21	27.47	28.01	380000
2005-07-29	27.89	28.72	27.89	28.20	319900
2005-08-01	27.89	28.28	27.80	27.84	237900
2005-08-02	27.84	28.02	27.22	27.81	182800
2005-08-03	27.75	28.06	27.51	27.61	186600
2005-08-04	27.51	27.93	27.37	27.56	220700
2005-08-05	27.35	27.35	26.91	27.10	196900
2005-08-08	27.28	27.51	27.01	27.18	215500
2005-08-09	27.26	27.53	26.98	27.22	152100
2005-08-10	27.28	27.58	27.18	27.35	195400
2005-08-11	27.31	27.62	27.13	27.49	176600
2005-08-12	27.35	27.39	27.01	27.29	185000
2005-08-15	27.17	27.38	26.79	27.38	254100
2005-08-16	27.25	27.26	26.07	26.30	383500
2005-08-17	26.19	26.60	26.07	26.47	266100
2005-08-18	26.38	26.41	26.05	26.30	168300
2005-08-19	26.22	26.50	26.12	26.23	123100
2005-08-22	26.40	26.40	26.16	26.26	100300
2005-08-23	26.30	26.47	25.78	25.86	279100
2005-08-24	25.79	26.56	25.75	26.24	320300
2005-08-25	26.37	26.52	26.02	26.04	120300
2005-08-26	25.93	26.01	25.58	25.76	279900
2005-08-29	26.34	27.58	26.11	27.32	588500
2005-08-30	27.42	27.49	26.70	26.89	233700
2005-08-31	27.05	27.68	26.95	27.64	330000
2005-09-01	27.68	27.73	27.30	27.54	148900
2005-09-02	27.57	27.57	26.83	26.89	173300
2005-09-06	26.89	27.29	26.82	27.05	144200
2005-09-07	27.15	27.20	26.64	26.79	169200
2005-09-08	26.71	26.99	26.50	26.57	97000
2005-09-09	26.61	26.66	26.34	26.61	116900
2005-09-12	26.49	26.78	26.46	26.46	78500
2005-09-13	26.28	26.36	25.84	25.89	219500
2005-09-14	25.92	26.23	25.84	25.87	83300
2005-09-15	26.02	26.71	26.02	26.67	336000
2005-09-16	26.84	26.96	26.50	26.95	274700
2005-09-19	26.99	27.22	26.84	26.98	199300
2005-09-20	27.03	27.33	26.88	27.05	143800
2005-09-21	26.96	27.56	26.95	27.13	284700
2005-09-22	27.24	27.24	26.70	26.91	256900
2005-09-23	26.95	27.28	26.76	27.23	199500
2005-09-26	27.36	27.57	27.19	27.37	173200
2005-09-27	27.42	27.42	27.11	27.32	211800
2005-09-28	27.35	27.58	27.08	27.24	184200
2005-09-29	27.24	28.13	27.16	28.10	285000
2005-09-30	28.14	28.71	27.99	28.07	241200
2005-10-03	28.17	28.21	27.87	28.07	187600
2005-10-04	27.97	28.10	27.19	27.24	324300
2005-10-05	27.20	27.25	26.19	26.23	670200
2005-10-06	26.26	26.45	25.88	26.09	321400
2005-10-07	26.17	26.45	26.17	26.23	195100
2005-10-10	26.24	26.24	25.13	25.29	540800
2005-10-11	25.34	25.92	25.26	25.78	580700
2005-10-12	25.68	25.68	24.65	24.94	536900
2005-10-13	25.04	25.04	24.38	24.47	482400
2005-10-14	24.52	25.27	24.33	25.13	365900
2005-10-17	25.10	25.10	24.60	25.05	211300
2005-10-18	25.07	25.13	24.78	24.79	253200
2005-10-19	24.72	24.96	24.10	24.39	695900
2005-10-20	24.42	24.56	24.02	24.04	503500
2005-10-21	24.10	24.81	23.98	24.51	234000
2005-10-24	24.36	25.51	24.36	25.44	244600
2005-10-25	25.44	25.63	25.07	25.33	247100
2005-10-26	25.18	25.68	25.03	25.35	139700
2005-10-27	25.22	25.29	24.24	24.63	205100
2005-10-28	24.79	25.35	24.79	25.16	273700
2005-10-31	25.24	26.09	25.20	25.81	278691
2005-11-01	25.71	26.21	25.68	26.16	238000
2005-11-02	26.16	26.65	26.16	26.49	291300
2005-11-03	26.57	27.09	26.57	26.82	289000
2005-11-04	26.82	26.91	26.38	26.58	131500
2005-11-07	26.66	27.09	26.66	26.77	135400
2005-11-08	26.56	26.60	25.95	26.41	143800
2005-11-09	26.43	26.59	26.28	26.59	221900
2005-11-10	26.46	26.80	26.00	26.29	231100
2005-11-11	26.28	26.89	26.28	26.83	195200
2005-11-14	26.83	27.17	26.53	26.67	158400
2005-11-15	26.74	26.76	26.13	26.32	152000
2005-11-16	26.35	26.78	26.19	26.51	127100
2005-11-17	26.57	26.77	26.37	26.50	278700
2005-11-18	26.56	26.59	26.29	26.32	238800
2005-11-21	26.32	27.29	26.32	27.26	206400
2005-11-22	27.21	27.62	27.04	27.62	244600
2005-11-23	27.58	27.63	27.36	27.51	121700
2005-11-25	27.47	27.59	27.35	27.48	26800
2005-11-28	27.44	27.45	26.91	27.00	260700
2005-11-29	27.17	27.17	26.41	26.48	393600
2005-11-30	26.50	26.78	26.33	26.38	212100
2005-12-01	26.48	27.29	26.47	27.27	193300
2005-12-02	27.27	27.33	26.52	26.61	215900
2005-12-05	26.69	26.85	26.47	26.63	128600
2005-12-06	26.77	27.31	26.66	26.90	166700
2005-12-07	27.04	27.25	26.57	26.61	181600
2005-12-08	27.15	28.31	26.98	28.20	535900
2005-12-09	28.29	28.37	27.91	28.08	175500
2005-12-12	28.02	28.45	27.97	28.30	264400
2005-12-13	28.31	28.63	28.26	28.58	228900
2005-12-14	28.52	28.60	28.32	28.54	165200
2005-12-15	28.48	28.75	28.21	28.62	176000
2005-12-16	28.54	28.84	28.37	28.55	264400
2005-12-19	28.53	28.86	28.29	28.65	224800
2005-12-20	28.53	28.81	28.41	28.60	115100
2005-12-21	28.71	29.21	28.53	29.00	194000
2005-12-22	29.19	29.21	28.81	29.21	169900
2005-12-23	29.11	29.27	29.03	29.12	149200
2005-12-27	29.11	29.21	28.51	28.53	171400
2005-12-28	28.46	28.72	28.46	28.57	105500
2005-12-29	28.68	29.05	28.68	28.73	144500
2005-12-30	28.65	28.85	28.51	28.60	159300
2006-01-03	28.63	28.65	27.61	28.47	387700
2006-01-04	28.68	28.93	28.49	28.62	197900
2006-01-05	28.49	28.60	27.99	28.36	166700
2006-01-06	28.68	28.68	27.63	28.28	363100
2006-01-09	28.15	28.54	28.06	28.26	162500
2006-01-10	28.30	28.49	28.02	28.39	177100
2006-01-11	28.53	28.53	27.96	28.23	185900
2006-01-12	28.13	28.59	28.13	28.27	258700
2006-01-13	28.44	28.69	28.27	28.45	164300
2006-01-17	28.32	28.53	28.21	28.45	179800
2006-01-18	28.14	28.74	27.88	28.12	268100
2006-01-19	28.12	28.27	28.07	28.23	166800
2006-01-20	28.16	28.42	27.87	27.87	173800
2006-01-23	26.65	27.59	26.37	27.37	571400
2006-01-24	27.32	27.87	27.32	27.87	283700
2006-01-25	27.80	27.94	27.46	27.73	371100
2006-01-26	27.79	28.15	27.59	27.65	238400
2006-01-27	27.87	27.89	27.48	27.58	291900
2006-01-30	27.56	28.00	27.52	27.80	246400
2006-01-31	27.88	27.93	27.27	27.72	276100
2006-02-01	27.60	28.26	27.60	28.14	452400
2006-02-02	27.29	27.72	26.36	26.42	796600
2006-02-03	26.36	26.64	25.87	26.39	690300
2006-02-06	26.36	26.48	25.69	26.00	418100
2006-02-07	25.84	25.93	25.01	25.04	563200
2006-02-08	25.13	25.32	24.94	25.32	375100
2006-02-09	25.38	25.79	25.27	25.48	261100
2006-02-10	25.39	25.39	24.99	25.05	273800
2006-02-13	25.04	25.27	24.94	25.02	242000
2006-02-14	24.95	25.81	24.93	25.72	334500
2006-02-15	25.82	25.97	25.39	25.58	267400
2006-02-16	25.79	26.02	25.72	25.98	202600
2006-02-17	26.01	26.13	25.69	26.09	201600
2006-02-21	25.94	26.17	25.87	25.95	259800
2006-02-22	26.02	26.03	25.64	25.81	162200
2006-02-23	25.81	25.91	25.59	25.70	152200
2006-02-24	25.64	25.78	25.53	25.70	201900
2006-02-27	25.82	25.91	25.69	25.79	140600
2006-02-28	25.74	25.79	25.68	25.70	205300
2006-03-01	25.82	26.06	25.62	25.73	403300
2006-03-02	25.59	26.13	25.51	25.92	280400
2006-03-03	25.71	26.05	25.71	25.88	159100
2006-03-06	25.79	25.83	25.32	25.44	223700
2006-03-07	25.38	25.38	25.11	25.20	119500
2006-03-08	25.08	25.52	25.02	25.41	237400
2006-03-09	25.37	25.54	25.13	25.23	117600
2006-03-10	25.28	25.52	25.17	25.41	142200
2006-03-13	25.33	25.65	25.29	25.50	127900
2006-03-14	25.54	25.64	25.10	25.24	175700
2006-03-15	25.05	25.16	24.84	25.04	234200
2006-03-16	25.20	25.30	24.73	24.80	233900
2006-03-17	24.75	24.92	24.57	24.80	458700
2006-03-20	24.89	25.31	24.71	25.11	246700
2006-03-21	24.99	25.59	24.82	25.55	308100
2006-03-22	25.56	25.83	25.42	25.66	210600
2006-03-23	25.55	25.79	24.84	25.27	399400
2006-03-24	25.30	25.36	25.12	25.17	239900
2006-03-27	25.23	25.26	24.97	25.01	346100
2006-03-28	25.02	25.50	24.94	25.31	385200
2006-03-29	25.23	25.30	25.01	25.11	312900
2006-03-30	25.15	25.23	25.08	25.22	198200
2006-03-31	25.26	25.41	25.10	25.14	203200
2006-04-03	25.18	25.36	25.10	25.27	242400
2006-04-04	25.31	25.72	25.21	25.68	169700
2006-04-05	25.97	26.21	25.79	26.12	425900
2006-04-06	26.22	26.41	25.94	26.11	259200
2006-04-07	26.33	26.37	25.82	26.09	282200
2006-04-10	26.30	26.59	26.24	26.26	399600
2006-04-11	26.37	26.48	25.83	25.92	237800
2006-04-12	26.06	26.06	25.54	25.61	193900
2006-04-13	25.58	25.95	25.36	25.87	225900
2006-04-17	25.84	25.85	25.42	25.57	307100
2006-04-18	25.45	25.60	25.30	25.30	485700
2006-04-19	25.39	26.06	25.34	26.06	264300
2006-04-20	26.06	26.37	25.76	25.79	193800
2006-04-21	26.00	26.23	25.72	25.85	224200
2006-04-24	26.02	26.28	25.83	25.96	275000
2006-04-25	26.13	26.13	25.68	25.86	162500
2006-04-26	26.08	26.10	25.45	25.47	281100
2006-04-27	25.31	26.17	25.31	25.98	412000
2006-04-28	25.98	26.49	25.73	26.30	245600
2006-05-01	26.30	26.39	26.00	26.06	284500
2006-05-02	26.30	26.31	25.58	25.65	240200
2006-05-03	25.83	25.83	25.15	25.26	370100
2006-05-04	25.22	25.71	25.21	25.59	329200
2006-05-05	25.59	25.88	25.47	25.79	250700
2006-05-08	25.82	26.18	25.69	26.04	217100
2006-05-09	26.03	26.93	25.85	26.36	546800
2006-05-10	26.37	26.51	26.16	26.26	297300
2006-05-11	26.20	26.38	25.77	25.90	267500
2006-05-12	25.84	25.84	25.35	25.72	365600
2006-05-15	25.44	25.55	25.05	25.17	347700
2006-05-16	25.34	25.34	24.85	24.95	291900
2006-05-17	24.78	24.78	24.16	24.19	539700
2006-05-18	24.00	24.14	23.89	23.98	439900
2006-05-19	24.08	24.08	23.65	23.73	460500
2006-05-22	23.60	24.01	23.47	23.80	411800
2006-05-23	23.99	24.20	23.44	23.44	348200
2006-05-24	23.50	23.78	23.27	23.69	520200
2006-05-25	23.71	23.80	23.49	23.75	241600
2006-05-26	23.81	23.85	23.55	23.84	131700
2006-05-30	23.86	23.86	23.53	23.59	287400
2006-05-31	23.72	23.86	23.60	23.86	437400
2006-06-01	23.92	24.15	23.76	24.14	201800
2006-06-02	23.96	24.44	23.96	24.03	145200
2006-06-05	24.05	24.12	23.72	23.73	258300
2006-06-06	23.73	23.84	23.55	23.76	589000
2006-06-07	23.66	23.99	23.27	23.30	377000
2006-06-08	23.25	23.32	22.83	23.17	667800
2006-06-09	23.27	23.47	22.96	23.02	215200
2006-06-12	22.96	23.14	22.51	22.53	502100
2006-06-13	22.51	22.73	22.14	22.21	592100
2006-06-14	22.08	22.09	21.36	21.89	659700
2006-06-15	21.87	22.64	21.87	22.58	450900
2006-06-16	22.61	22.72	22.21	22.51	480000
2006-06-19	22.39	22.51	21.92	22.12	409400
2006-06-20	22.00	22.29	21.99	22.12	338800
2006-06-21	22.21	22.57	21.97	22.33	269900
2006-06-22	22.25	22.33	21.93	22.08	405100
2006-06-23	22.03	22.34	21.92	22.09	177700
2006-06-26	22.07	22.18	21.45	21.77	547300
2006-06-27	21.72	21.94	21.51	21.70	480000
2006-06-28	22.08	22.70	21.75	22.43	535000
2006-06-29	22.59	23.23	22.41	23.23	452900
2006-06-30	23.33	23.44	23.27	23.34	392800
2006-07-03	23.47	23.49	23.20	23.39	115500
2006-07-05	23.22	23.23	22.27	22.65	579100
2006-07-06	22.71	23.02	22.50	22.83	443700
2006-07-07	22.86	22.86	22.42	22.56	317300
2006-07-10	22.65	22.85	22.49	22.71	344300
2006-07-11	22.73	22.80	22.28	22.77	384100
2006-07-12	22.77	22.93	22.38	22.45	232600
2006-07-13	22.34	22.54	21.68	22.10	330200
2006-07-14	21.99	22.09	21.80	22.01	439100
2006-07-17	21.88	22.11	21.77	21.80	387500
2006-07-18	21.78	22.13	21.67	21.80	247100
2006-07-19	21.75	22.33	21.75	22.28	380600
2006-07-20	21.81	22.00	21.19	21.22	703800
2006-07-21	21.18	21.27	20.72	21.17	471600
2006-07-24	21.21	21.70	21.21	21.70	219600
2006-07-25	21.64	21.64	21.09	21.48	350300
2006-07-26	21.37	21.38	20.96	21.25	345500
2006-07-27	21.12	21.39	20.88	21.00	281300
2006-07-28	21.62	21.75	20.86	21.21	373800
2006-07-31	21.15	21.54	21.07	21.15	209800
2006-08-01	21.15	21.70	20.72	21.59	534300
2006-08-02	21.58	22.06	21.58	21.85	505000
2006-08-03	21.86	22.31	21.74	22.23	462500
2006-08-04	22.15	22.94	22.15	22.30	522100
2006-08-07	22.34	22.45	21.60	21.77	463100
2006-08-08	21.75	22.24	21.69	21.84	281800
2006-08-09	21.87	22.07	21.40	21.55	487400
2006-08-10	21.61	21.77	21.42	21.52	773700
2006-08-11	21.49	21.69	21.49	21.55	344000
2006-08-14	21.60	21.96	21.54	21.56	159800
2006-08-15	21.72	22.10	21.54	22.04	297800
2006-08-16	21.53	22.32	21.53	22.24	464600
2006-08-17	22.20	22.42	22.12	22.31	388500
2006-08-18	22.24	22.41	22.20	22.34	230700
2006-08-21	22.35	22.52	22.21	22.40	292600
2006-08-22	22.34	22.65	22.28	22.46	348700
2006-08-23	22.41	22.73	22.41	22.70	354100
2006-08-24	22.78	22.80	22.51	22.62	333600
2006-08-25	22.53	22.78	22.46	22.70	194500
2006-08-28	22.60	23.02	22.55	22.87	170000
2006-08-29	22.96	23.08	22.65	23.08	253400
2006-08-30	23.07	23.20	22.83	22.98	255900
2006-08-31	22.92	23.18	22.88	23.13	161200
2006-09-01	23.17	23.25	22.92	23.18	162100
2006-09-05	23.21	23.36	23.09	23.16	171200
2006-09-06	22.94	23.07	22.84	22.94	266400
2006-09-07	22.88	23.04	22.67	22.84	229900
2006-09-08	22.84	23.03	22.71	22.82	286100
2006-09-11	22.69	22.99	22.64	22.80	397000
2006-09-12	22.71	23.33	22.63	23.25	305200
2006-09-13	23.28	23.73	23.22	23.54	235900
2006-09-14	23.56	23.67	23.35	23.39	138100
2006-09-15	23.51	23.71	23.32	23.50	333300
2006-09-18	23.61	23.61	23.12	23.28	207000
2006-09-19	23.21	23.30	22.87	23.21	259000
2006-09-20	23.31	23.55	23.03	23.14	185700
2006-09-21	23.24	23.56	22.96	23.00	273600
2006-09-22	22.97	23.24	22.93	23.02	154800
2006-09-25	23.09	23.30	22.71	23.00	352600
2006-09-26	23.03	23.50	23.00	23.47	271500
2006-09-27	23.51	23.66	23.31	23.42	318500
2006-09-28	23.50	23.58	23.17	23.54	230900
2006-09-29	23.59	23.70	23.07	23.40	327200
2006-10-02	23.31	23.45	23.07	23.18	160200
2006-10-03	23.08	23.33	22.96	23.11	185500
2006-10-04	23.00	23.67	22.86	23.44	167100
2006-10-05	23.34	23.91	23.09	23.89	267100
2006-10-06	23.78	23.91	23.54	23.60	177700
2006-10-09	23.54	23.99	23.34	23.97	122200
2006-10-10	24.07	24.29	23.97	24.08	180100
2006-10-11	23.95	23.99	23.65	23.82	107100
2006-10-12	23.90	24.21	23.82	24.16	107800
2006-10-13	24.08	24.26	23.79	24.11	107700
2006-10-16	24.22	24.36	24.05	24.27	226700
2006-10-17	24.09	24.34	23.97	24.23	141600
2006-10-18	24.16	24.52	23.65	23.82	261300
2006-10-19	23.71	24.20	23.62	24.14	194100
2006-10-20	24.29	24.36	24.01	24.16	201000
2006-10-23	24.17	24.42	23.99	24.14	157600
2006-10-24	24.07	24.37	23.84	24.37	188100
2006-10-25	24.28	24.36	24.09	24.17	262000
2006-10-26	23.93	24.33	23.81	24.05	250300
2006-10-27	24.88	25.15	24.05	24.83	504400
2006-10-30	24.78	24.97	24.72	24.81	246319
2006-10-31	24.25	24.71	24.21	24.27	385506
2006-11-01	24.45	24.77	24.24	24.42	339836
2006-11-02	24.31	24.37	23.95	24.10	227428
2006-11-03	24.13	24.23	23.64	23.73	368488
2006-11-06	23.71	23.99	23.40	23.47	418677
2006-11-07	23.47	23.89	23.10	23.76	307630
2006-11-08	23.63	23.73	23.51	23.67	325894
2006-11-09	23.64	23.70	23.47	23.48	274839
2006-11-10	23.47	23.54	23.20	23.36	327708
2006-11-13	23.37	23.73	23.37	23.45	274274
2006-11-14	23.44	23.54	23.21	23.49	253977
2006-11-15	23.43	23.75	23.37	23.52	217355
2006-11-16	23.49	23.84	23.25	23.72	743384
2006-11-17	23.97	23.97	23.58	23.73	249468
2006-11-20	23.73	23.77	23.36	23.53	251664
2006-11-21	23.57	23.61	23.41	23.56	141768
2006-11-22	23.94	23.94	23.15	23.27	278548
2006-11-24	23.23	23.35	23.19	23.28	70866
2006-11-27	23.22	23.28	22.95	22.96	252149
2006-11-28	22.94	23.18	22.53	23.10	329433
2006-11-29	23.19	23.34	23.13	23.23	285833
2006-11-30	23.20	23.42	23.18	23.28	415569
2006-12-01	23.35	23.35	22.97	23.22	285256
2006-12-04	23.28	23.44	23.20	23.38	233818
2006-12-05	23.41	23.52	23.26	23.44	119658
2006-12-06	23.46	23.66	23.39	23.41	127801
2006-12-07	23.47	23.47	23.18	23.27	132040
2006-12-08	23.21	23.36	23.20	23.27	115056
2006-12-11	23.31	23.35	23.18	23.21	125092
2006-12-12	23.20	23.37	23.17	23.31	506768
2006-12-13	23.33	23.37	23.21	23.29	505236
2006-12-14	23.28	23.67	23.28	23.43	245484
2006-12-15	23.60	23.80	23.50	23.56	333979
2006-12-18	23.56	23.67	23.25	23.32	220803
2006-12-19	23.30	23.33	23.00	23.20	665056
2006-12-20	23.17	23.32	23.07	23.21	351851
2006-12-21	23.20	23.53	23.19	23.23	353730
2006-12-22	23.24	23.38	23.12	23.24	154625
2006-12-26	23.20	23.46	23.20	23.43	98109
2006-12-27	23.49	23.79	23.31	23.66	170065
2006-12-28	23.58	23.71	23.41	23.42	128633
2006-12-29	23.38	23.60	23.31	23.38	118971
2007-01-03	23.61	24.06	23.49	23.63	235763
2007-01-04	23.68	23.79	23.51	23.73	278881
2007-01-05	23.68	23.73	23.34	23.43	197750
2007-01-08	23.41	23.66	23.31	23.59	282419
2007-01-09	23.61	23.73	23.41	23.63	225508
2007-01-10	23.57	23.59	23.34	23.52	267356
2007-01-11	23.57	23.97	23.57	23.94	268568
2007-01-12	24.02	24.47	23.95	24.47	248628
2007-01-16	24.55	24.77	24.46	24.62	245717
2007-01-17	24.60	24.68	24.50	24.58	208626
2007-01-18	24.56	24.74	24.45	24.57	186765
2007-01-19	24.82	25.01	24.57	24.98	227415
2007-01-22	25.01	25.05	24.85	25.01	220907
2007-01-23	24.95	25.33	24.80	25.30	186596
2007-01-24	25.34	25.59	25.24	25.34	152974
2007-01-25	25.32	25.32	25.02	25.27	242860
2007-01-26	25.29	25.31	24.74	25.06	233566
2007-01-29	25.11	25.56	24.88	25.44	283072
2007-01-30	25.41	25.77	25.35	25.75	165698
2007-01-31	25.78	26.10	25.61	26.07	274003
2007-02-01	25.70	26.45	25.58	26.29	348497
2007-02-02	26.39	26.53	26.07	26.18	241452
2007-02-05	26.18	26.29	25.88	26.01	233825
2007-02-06	25.97	26.01	25.59	25.82	236064
2007-02-07	25.82	26.00	25.73	25.81	175068
2007-02-08	25.79	25.95	25.62	25.69	144238
2007-02-09	25.64	25.80	25.56	25.65	148671
2007-02-12	25.55	25.79	25.52	25.72	102671
2007-02-13	25.69	26.01	25.69	25.97	249409
2007-02-14	25.92	26.57	25.78	26.35	394632
2007-02-15	26.32	26.40	26.23	26.35	174208
2007-02-16	26.55	26.56	26.18	26.51	157457
2007-02-20	26.39	26.78	26.28	26.77	284213
2007-02-21	26.67	26.99	26.67	26.96	137961
2007-02-22	27.00	27.12	26.88	27.08	141154
2007-02-23	27.08	27.13	26.76	27.07	186206
2007-02-26	26.87	27.02	26.43	26.71	216417
2007-02-27	26.57	26.70	26.20	26.30	482043
2007-02-28	26.30	26.31	25.71	26.06	360252
2007-03-01	25.94	26.37	25.39	26.05	408989
2007-03-02	26.05	26.36	25.98	25.99	231332
2007-03-05	25.92	26.24	25.65	25.69	185955
2007-03-06	25.45	26.03	25.45	25.79	271821
2007-03-07	25.82	25.98	25.71	25.88	178735
2007-03-08	25.98	26.03	25.73	25.95	220104
2007-03-09	26.08	26.21	25.76	25.89	144423
2007-03-12	25.91	26.12	25.82	25.99	142831
2007-03-13	25.92	25.95	25.50	25.53	276910
2007-03-14	25.50	25.79	25.14	25.51	301463
2007-03-15	25.50	25.71	25.44	25.51	207280
2007-03-16	25.57	25.60	25.33	25.49	156788
2007-03-19	25.59	25.59	25.18	25.35	190848
2007-03-20	25.37	25.88	25.29	25.85	177941
2007-03-21	25.83	26.24	25.64	26.24	206841
2007-03-22	26.23	26.46	26.06	26.43	192505
2007-03-23	26.36	26.82	26.36	26.81	207882
2007-03-26	26.72	26.82	26.39	26.66	196171
2007-03-27	26.64	26.66	26.34	26.46	173123
2007-03-28	26.37	26.40	26.08	26.27	200478
2007-03-29	26.32	26.39	26.11	26.26	143878
2007-03-30	26.32	26.66	26.19	26.60	196546
2007-04-02	26.66	26.89	26.64	26.89	168947
2007-04-03	26.96	27.47	26.89	27.22	177911
2007-04-04	27.29	27.42	27.13	27.40	156435
2007-04-05	27.42	27.51	27.19	27.40	143927
2007-04-09	27.49	28.14	27.37	27.72	199664
2007-04-10	27.67	27.80	27.49	27.74	127313
2007-04-11	27.80	27.80	27.14	27.21	161844
2007-04-12	27.10	27.43	26.84	27.37	148493
2007-04-13	27.43	27.68	27.32	27.63	148815
2007-04-16	27.71	28.10	27.70	28.00	112316
2007-04-17	28.08	28.15	27.95	28.07	128426
2007-04-18	28.06	28.87	27.90	28.67	234123
2007-04-19	28.50	28.65	28.21	28.50	190109
2007-04-20	28.71	28.98	28.55	28.89	236764
2007-04-23	28.79	28.98	28.75	28.91	122529
2007-04-24	28.99	29.00	28.44	28.79	135385
2007-04-25	28.88	29.11	28.73	28.89	316226
2007-04-26	28.84	28.91	28.53	28.71	192398
2007-04-27	28.74	28.79	28.15	28.57	166100
2007-04-30	27.66	28.62	27.66	28.19	400178
2007-05-01	28.06	28.54	27.74	28.48	357065
2007-05-02	28.55	28.94	28.48	28.64	455706
2007-05-03	28.70	28.71	28.25	28.40	402561
2007-05-04	28.41	28.54	28.25	28.49	404129
2007-05-07	28.54	28.64	28.37	28.61	260469
2007-05-08	28.44	29.29	28.19	29.08	488601
2007-05-09	29.00	29.25	28.89	29.20	250830
2007-05-10	29.05	29.05	28.32	28.52	271842
2007-05-11	28.54	28.76	28.41	28.71	196378
2007-05-14	28.75	28.75	28.10	28.29	253593
2007-05-15	28.24	28.54	28.21	28.25	171738
2007-05-16	28.39	28.63	28.23	28.58	195087
2007-05-17	28.49	28.61	28.35	28.38	212975
2007-05-18	28.35	28.42	27.94	28.06	293885
2007-05-21	28.00	28.06	27.76	27.83	328077
2007-05-22	27.74	27.84	27.34	27.63	368756
2007-05-23	27.61	27.83	27.24	27.43	531406
2007-05-24	27.36	27.44	26.94	26.99	270187
2007-05-25	26.99	27.27	26.98	27.08	129723
2007-05-29	27.05	27.74	27.05	27.69	301291
2007-05-30	27.58	27.87	27.31	27.87	189382
2007-05-31	27.92	28.22	27.67	28.21	343287
2007-06-01	28.23	28.55	28.23	28.36	249930
2007-06-04	28.35	28.48	28.15	28.23	234592
2007-06-05	28.11	28.17	27.77	27.91	239999
2007-06-06	27.74	27.94	27.40	27.48	326328
2007-06-07	27.43	27.53	27.01	27.01	323171
2007-06-08	27.04	27.72	27.02	27.28	335111
2007-06-11	27.18	27.34	26.92	27.09	199867
2007-06-12	26.95	27.26	26.88	26.96	295720
2007-06-13	26.99	27.44	26.79	27.42	231684
2007-06-14	27.31	27.84	27.31	27.65	199574
2007-06-15	27.78	28.36	27.70	27.75	262817
2007-06-18	27.92	27.92	27.52	27.71	237689
2007-06-19	27.62	27.91	27.38	27.78	201873
2007-06-20	27.90	28.40	27.79	27.83	329610
2007-06-21	27.76	27.86	27.52	27.73	246057
2007-06-22	27.71	27.77	27.45	27.57	459088
2007-06-25	27.59	27.91	27.35	27.53	219511
2007-06-26	27.58	27.71	27.30	27.50	189302
2007-06-27	27.39	27.98	27.24	27.96	238742
2007-06-28	27.86	28.30	27.86	28.21	241650
2007-06-29	28.31	28.33	27.89	28.01	194422
2007-07-02	28.08	28.49	28.00	28.47	219127
2007-07-03	28.52	28.69	28.49	28.61	158145
2007-07-05	28.53	28.69	28.40	28.63	213455
2007-07-06	28.64	28.68	28.49	28.63	202188
2007-07-09	28.65	28.75	28.48	28.63	291132
2007-07-10	28.48	28.77	28.33	28.37	256550
2007-07-11	28.41	28.92	28.29	28.92	280901
2007-07-12	28.93	29.68	28.89	29.67	363466
2007-07-13	29.70	30.05	29.61	29.97	213326
2007-07-16	29.76	30.35	29.73	29.81	377988
2007-07-17	29.94	30.26	29.81	30.14	172347
2007-07-18	30.06	30.55	29.59	30.06	222606
2007-07-19	30.12	30.74	30.03	30.68	166297
2007-07-20	29.51	29.79	28.74	29.08	353563
2007-07-23	29.32	29.64	28.88	29.09	180775
2007-07-24	28.86	29.24	28.82	29.02	289405
2007-07-25	29.08	29.60	28.94	29.15	405145
2007-07-26	28.81	29.16	26.92	28.09	514611
2007-07-27	27.97	28.27	27.54	27.61	460195
2007-07-30	27.79	28.34	27.40	28.11	286657
2007-07-31	28.17	29.26	28.17	28.59	458295
2007-08-01	28.59	29.01	27.65	27.98	382035
2007-08-02	28.09	29.01	27.85	28.20	415250
2007-08-03	28.12	28.36	27.56	27.72	297339
2007-08-06	27.83	28.51	27.42	28.38	509363
2007-08-07	28.30	29.95	27.97	29.80	603021
2007-08-08	29.85	31.11	29.61	30.48	1070541
2007-08-09	30.35	31.33	30.15	30.44	1311806
2007-08-10	30.13	30.84	28.55	29.00	665333
2007-08-13	29.16	29.36	28.19	28.34	528710
2007-08-14	28.48	28.77	27.47	27.59	319402
2007-08-15	27.45	27.73	25.74	25.76	700716
2007-08-16	25.58	26.38	24.91	25.71	891928
2007-08-17	26.38	27.39	26.06	26.69	499611
2007-08-20	26.80	27.15	26.54	26.93	220313
2007-08-21	26.73	27.06	26.34	26.54	216460
2007-08-22	26.78	27.50	26.72	27.08	172992
2007-08-23	27.22	27.31	26.36	26.78	220952
2007-08-24	26.80	27.24	26.48	27.24	140584
2007-08-27	27.26	27.45	26.70	26.96	146529
2007-08-28	26.83	27.10	26.29	26.29	225987
2007-08-29	26.50	27.15	26.48	27.11	152636
2007-08-30	26.95	27.20	26.37	26.69	205245
2007-08-31	27.00	27.43	26.76	27.37	172787
2007-09-04	27.35	28.12	27.27	28.06	231798
2007-09-05	27.93	27.96	27.16	27.44	276089
2007-09-06	27.46	27.64	27.15	27.47	132803
2007-09-07	27.12	27.12	26.44	26.46	185539
2007-09-10	26.63	26.78	26.37	26.43	242536
2007-09-11	26.56	27.13	26.47	26.82	186996
2007-09-12	26.80	26.95	26.47	26.58	184943
2007-09-13	26.77	26.96	26.39	26.65	165544
2007-09-14	26.43	26.77	26.43	26.60	175335
2007-09-17	26.58	26.80	26.37	26.37	128684
2007-09-18	26.55	27.92	26.41	27.78	322079
2007-09-19	28.02	28.17	27.27	27.36	393026
2007-09-20	27.32	27.48	26.87	26.94	131843
2007-09-21	27.10	27.10	26.09	26.10	815966
2007-09-24	26.18	26.18	25.50	25.54	447153
2007-09-25	25.34	25.97	25.34	25.82	267916
2007-09-26	25.90	26.24	25.78	25.87	488972
2007-09-27	25.99	26.24	25.84	26.04	256542
2007-09-28	25.96	26.71	25.90	26.43	248932
2007-10-01	26.40	27.16	26.35	26.86	224528
2007-10-02	26.76	27.25	26.64	27.11	160087
2007-10-03	26.98	27.45	26.89	27.14	264814
2007-10-04	27.16	27.78	27.09	27.22	236521
2007-10-05	27.40	28.20	27.28	28.20	308080
2007-10-08	28.22	30.74	27.91	28.12	332282
2007-10-09	28.15	28.52	27.93	28.46	200587
2007-10-10	28.36	28.57	28.09	28.29	103282
2007-10-11	28.51	28.94	27.56	27.93	157154
2007-10-12	28.01	28.24	27.84	27.91	104377
2007-10-15	27.88	28.10	27.14	27.23	217815
2007-10-16	27.23	27.40	26.69	27.03	200187
2007-10-17	27.23	27.53	26.79	27.09	162810
2007-10-18	26.94	27.40	26.60	26.84	179882
2007-10-19	26.82	26.82	25.75	25.78	314936
2007-10-22	25.59	26.21	25.39	25.89	318314
2007-10-23	26.05	27.30	26.05	27.28	285202
2007-10-24	27.06	27.16	26.09	26.75	274949
2007-10-25	26.67	27.55	26.01	26.67	280102
2007-10-26	28.00	28.61	26.42	27.33	738135
2007-10-29	27.34	27.84	26.84	27.10	282068
2007-10-30	26.92	27.23	26.65	26.65	195949
2007-10-31	26.74	27.68	26.37	27.62	391016
2007-11-01	27.32	27.72	27.15	27.26	293189
2007-11-02	27.44	27.50	26.72	27.43	276573
2007-11-05	27.09	27.60	26.95	27.36	224249
2007-11-06	27.37	27.67	26.62	27.52	259935
2007-11-07	27.19	27.67	26.91	27.18	275265
2007-11-08	27.31	27.65	26.85	27.43	608300
2007-11-09	27.01	27.42	26.81	26.86	134046
2007-11-12	26.73	27.46	26.35	26.59	287488
2007-11-13	26.79	27.36	26.56	26.90	321643
2007-11-14	27.09	27.40	26.40	26.69	218187
2007-11-15	26.57	27.10	26.22	26.42	182907
2007-11-16	26.49	26.49	25.67	26.13	344321
2007-11-19	25.97	26.21	25.55	25.69	362537
2007-11-20	25.63	26.12	25.11	25.30	463306
2007-11-21	25.11	25.91	25.11	25.27	321662
2007-11-23	25.47	25.86	25.37	25.42	98757
2007-11-26	25.36	25.87	25.15	25.20	308164
2007-11-27	25.28	25.57	25.07	25.35	360927
2007-11-28	25.58	26.48	25.36	26.46	285336
2007-11-29	26.36	26.62	26.05	26.32	128123
2007-11-30	26.68	27.17	26.31	27.09	312228
2007-12-03	26.90	27.06	26.65	26.79	222094
2007-12-04	26.61	27.01	26.49	26.85	189400
2007-12-05	27.24	27.48	26.88	27.16	129663
2007-12-06	27.18	27.65	27.11	27.62	148928
2007-12-07	27.62	28.12	27.54	28.03	214121
2007-12-10	27.99	28.49	27.35	28.34	233217
2007-12-11	28.34	28.50	27.83	27.86	326265
2007-12-12	28.53	28.90	27.75	28.00	276036
2007-12-13	27.86	28.17	27.49	28.10	176695
2007-12-14	27.90	28.21	27.51	27.59	121307
2007-12-17	27.41	27.42	26.92	27.14	229724
2007-12-18	27.51	28.01	26.74	27.45	139869
2007-12-19	27.49	27.74	27.20	27.62	99526
2007-12-20	27.88	27.91	27.22	27.90	154093
2007-12-21	29.02	29.02	27.76	27.91	350881
2007-12-24	28.02	28.34	27.83	28.15	38163
2007-12-26	27.90	27.90	27.51	27.71	72663
2007-12-27	27.47	28.24	26.94	27.70	135689
2007-12-28	27.81	28.77	27.81	27.96	137043
2007-12-31	27.97	27.97	27.19	27.24	109081
2008-01-02	27.12	27.12	26.19	26.53	287763
2008-01-03	26.50	26.73	25.83	26.05	358465
2008-01-04	25.88	25.99	24.93	25.20	566910
2008-01-07	25.26	25.76	24.82	24.91	579768
2008-01-08	24.95	25.39	24.22	24.25	398909
2008-01-09	24.21	24.73	23.66	23.89	540109
2008-01-10	23.80	24.09	23.47	23.78	492097
2008-01-11	23.57	23.88	23.08	23.14	484468
2008-01-14	23.35	24.01	23.22	23.87	329224
2008-01-15	23.56	23.89	23.11	23.11	395804
2008-01-16	23.14	23.71	22.84	22.86	445772
2008-01-17	23.00	23.41	22.52	22.54	361115
2008-01-18	22.58	23.32	22.45	22.66	444335
2008-01-22	22.13	23.25	22.02	22.22	618647
2008-01-23	21.76	23.18	21.76	22.89	568048
2008-01-24	22.94	23.86	22.86	23.12	756388
2008-01-25	23.32	23.85	23.07	23.23	475102
2008-01-28	23.07	23.36	22.92	23.26	494779
2008-01-29	23.34	24.49	23.26	23.80	507136
2008-01-30	23.71	24.37	23.42	23.92	360503
2008-01-31	23.59	24.45	23.58	24.07	455888
2008-02-01	24.16	24.35	23.73	24.13	435521
2008-02-04	24.19	24.38	23.51	23.63	474626
2008-02-05	23.72	24.65	23.63	24.11	588176
2008-02-06	24.28	24.62	23.76	23.94	540046
2008-02-07	23.85	24.16	23.73	24.05	538903
2008-02-08	23.97	24.57	23.81	24.31	393700
2008-02-11	24.43	24.65	23.92	24.56	276473
2008-02-12	24.74	25.13	24.52	24.69	296349
2008-02-13	24.85	24.94	24.29	24.79	277953
2008-02-14	24.86	25.15	24.05	24.16	273463
2008-02-15	23.98	24.40	23.72	24.11	250479
2008-02-19	24.42	24.60	23.97	24.37	307480
2008-02-20	24.28	24.54	23.90	24.27	271636
2008-02-21	24.37	24.73	24.18	24.30	229673
2008-02-22	24.39	24.64	23.78	24.15	713783
2008-02-25	24.18	24.36	23.84	24.28	191600
2008-02-26	24.25	24.78	24.02	24.76	266024
2008-02-27	24.60	24.82	24.14	24.51	169317
2008-02-28	24.43	24.57	23.70	23.78	342975
2008-02-29	23.68	23.76	23.18	23.22	319704
2008-03-03	23.18	23.67	22.80	23.38	424603
2008-03-04	23.11	23.72	22.85	23.52	336600
2008-03-05	23.55	23.96	23.36	23.58	286346
2008-03-06	23.49	23.50	22.90	22.95	272836
2008-03-07	22.75	23.18	22.61	22.82	251311
2008-03-10	22.81	22.90	22.09	22.13	300330
2008-03-11	22.58	22.90	22.18	22.85	326200
2008-03-12	22.94	23.08	22.33	22.39	324797
2008-03-13	22.15	23.01	21.99	22.78	760097
2008-03-14	22.80	23.51	22.17	22.35	559366
2008-03-17	21.83	22.39	21.80	21.93	482712
2008-03-18	22.25	22.57	21.62	22.24	808939
2008-03-19	22.32	22.72	22.13	22.44	820008
2008-03-20	22.41	22.78	22.17	22.64	609638
2008-03-24	22.65	23.37	22.60	23.00	435093
2008-03-25	22.99	23.24	22.82	22.94	627985
2008-03-26	22.89	22.89	22.34	22.52	732607
2008-03-27	22.57	22.96	22.53	22.53	385403
2008-03-28	22.52	22.79	22.39	22.44	221548
2008-03-31	22.44	22.84	22.14	22.72	408227
2008-04-01	22.92	23.95	22.92	23.92	446048
2008-04-02	23.84	24.25	23.79	23.94	257898
2008-04-03	23.72	24.10	23.60	23.81	202834
2008-04-04	23.73	24.04	23.60	23.80	143499
2008-04-07	24.04	24.21	23.66	24.08	318124
2008-04-08	24.01	24.20	23.66	24.02	142132
2008-04-09	23.93	24.06	23.33	23.44	426112
2008-04-10	23.39	24.28	23.39	24.10	602787
2008-04-11	23.97	24.30	23.60	23.65	288928
2008-04-14	23.60	24.11	23.60	23.72	258687
2008-04-15	23.90	24.23	23.90	24.21	258455
2008-04-16	24.27	25.83	24.25	25.78	638234
2008-04-17	25.73	26.84	25.47	26.72	690594
2008-04-18	26.89	27.17	26.29	26.49	750662
2008-04-21	26.30	27.38	26.30	27.06	887087
2008-04-22	27.00	27.10	26.26	26.84	645374
2008-04-23	26.85	27.77	26.85	27.62	773329
2008-04-24	27.58	27.95	27.07	27.85	325089
2008-04-25	27.98	28.17	27.24	28.10	804393
2008-04-28	28.17	28.21	27.62	27.85	483919
2008-04-29	27.64	28.01	27.39	27.83	492744
2008-04-30	27.05	27.81	26.30	26.49	1084050
2008-05-01	26.39	27.26	25.84	26.91	1072644
2008-05-02	27.02	27.04	26.00	26.37	642973
2008-05-05	26.57	26.67	25.81	26.43	429835
2008-05-06	25.91	26.26	25.80	26.14	463417
2008-05-07	25.81	26.21	25.00	25.02	554639
2008-05-08	25.21	26.01	24.81	25.24	297097
2008-05-09	25.03	25.60	25.02	25.34	340659
2008-05-12	25.33	25.95	25.15	25.72	369982
2008-05-13	25.68	25.88	25.23	25.48	329408
2008-05-14	25.64	26.24	25.04	25.81	250531
2008-05-15	25.81	26.37	25.69	26.17	274126
2008-05-16	26.32	26.37	25.58	26.07	316920
2008-05-19	26.03	27.03	25.79	26.43	356078
2008-05-20	26.34	26.82	26.31	26.42	377174
2008-05-21	26.48	27.00	25.78	25.94	460024
2008-05-22	26.02	26.34	25.72	26.11	264913
2008-05-23	26.08	26.16	25.60	25.81	233137
2008-05-27	25.81	26.46	25.78	26.23	220760
2008-05-28	26.41	26.77	26.16	26.44	212176
2008-05-29	26.45	26.95	26.43	26.87	350474
2008-05-30	26.97	27.23	26.63	27.14	495894
2008-06-02	26.96	27.38	26.69	26.76	255500
2008-06-03	26.87	27.38	26.50	26.76	213927
2008-06-04	26.61	27.39	26.29	27.03	214584
2008-06-05	27.05	27.05	26.71	26.92	262678
2008-06-06	26.77	26.77	25.46	25.51	459252
2008-06-09	25.69	25.85	25.22	25.60	327557
2008-06-10	25.37	25.73	25.30	25.69	373963
2008-06-11	25.62	25.62	24.36	24.63	447162
2008-06-12	24.78	25.34	24.64	24.86	873447
2008-06-13	24.94	25.55	24.72	25.21	322184
2008-06-16	25.11	25.32	25.02	25.07	380072
2008-06-17	25.10	25.39	24.62	24.74	562356
2008-06-18	24.70	25.02	24.58	24.96	362948
2008-06-19	24.96	25.73	24.90	25.69	547163
2008-06-20	25.52	25.87	25.07	25.36	524724
2008-06-23	25.59	25.82	24.87	24.97	393585
2008-06-24	24.90	25.66	24.52	24.55	500086
2008-06-25	24.68	25.15	24.18	24.63	477745
2008-06-26	24.44	25.06	23.99	24.13	354620
2008-06-27	24.04	24.46	23.91	24.15	403114
2008-06-30	24.16	24.29	23.93	24.02	270533
2008-07-01	23.78	24.05	23.34	23.89	437659
2008-07-02	23.86	24.18	23.22	23.26	367144
2008-07-03	23.23	23.94	23.23	23.38	254668
2008-07-07	23.55	24.55	23.55	23.96	759932
2008-07-08	23.89	24.84	23.88	24.84	744302
2008-07-09	24.84	24.84	23.88	23.99	671206
2008-07-10	24.11	24.62	23.73	24.10	745530
2008-07-11	23.87	24.19	23.08	23.80	330464
2008-07-14	24.05	24.05	22.96	23.05	537848
2008-07-15	22.86	23.09	22.21	22.78	511301
2008-07-16	22.81	23.35	22.32	23.32	473508
2008-07-17	23.50	24.17	23.19	23.90	463511
2008-07-18	23.75	24.31	23.01	23.70	514092
2008-07-21	23.82	23.90	23.25	23.44	362338
2008-07-22	22.76	24.40	22.76	24.27	490883
2008-07-23	24.20	25.04	24.04	24.64	345600
2008-07-24	24.39	24.48	22.97	23.07	574222
2008-07-25	22.28	23.55	21.87	22.64	972871
2008-07-28	22.44	22.74	22.28	22.53	295382
2008-07-29	22.49	23.09	22.49	22.83	352559
2008-07-30	22.91	23.13	22.31	22.67	402607
2008-07-31	22.53	23.06	22.41	22.88	317234
2008-08-01	22.94	23.69	22.03	22.62	558151
2008-08-04	22.66	22.66	21.66	21.76	411301
2008-08-05	21.96	22.98	21.82	22.94	535696
2008-08-06	22.85	23.20	22.48	22.98	412307
2008-08-07	22.79	23.21	22.41	22.86	517455
2008-08-08	22.89	24.44	22.77	24.19	590104
2008-08-11	24.10	25.02	23.98	24.50	399519
2008-08-12	24.50	24.95	23.67	24.04	330758
2008-08-13	24.03	24.39	23.58	24.24	396237
2008-08-14	24.20	24.96	23.95	24.83	282500
2008-08-15	25.02	25.11	24.46	24.59	327108
2008-08-18	24.66	25.00	24.24	24.60	444050
2008-08-19	24.60	24.88	23.85	24.06	375506
2008-08-20	24.17	24.42	23.56	23.81	435839
2008-08-21	23.70	24.10	23.18	23.70	516013
2008-08-22	23.81	24.22	23.62	24.11	460107
2008-08-25	24.00	24.23	23.59	23.78	479272
2008-08-26	23.72	23.92	23.20	23.56	501570
2008-08-27	23.57	23.89	23.32	23.54	447701
2008-08-28	23.71	23.95	23.07	23.81	353210
2008-08-29	23.75	23.85	23.26	23.59	331254
2008-09-02	23.92	24.09	23.09	23.28	331143
2008-09-03	23.29	23.61	22.99	23.27	517045
2008-09-04	23.08	23.31	22.93	23.22	601024
2008-09-05	23.07	23.54	22.75	23.15	410094
2008-09-08	23.66	24.02	22.99	23.31	447884
2008-09-09	23.28	23.46	22.73	22.84	378939
2008-09-10	23.72	23.89	22.78	23.67	490679
2008-09-11	23.38	24.15	23.09	24.02	482079
2008-09-12	23.94	24.57	23.73	24.39	306360
2008-09-15	23.76	24.58	23.35	23.59	491612
2008-09-16	23.41	24.23	23.24	23.87	632295
2008-09-17	23.21	23.84	22.92	23.32	539690
2008-09-18	24.12	24.98	23.24	24.83	558722
2008-09-19	25.17	25.81	23.86	25.04	755779
2008-09-22	24.84	25.03	23.51	23.66	400421
2008-09-23	23.61	24.16	22.83	23.07	334811
2008-09-24	23.14	23.36	22.65	23.03	264221
2008-09-25	23.12	23.48	22.73	23.19	223945
2008-09-26	22.82	23.59	22.23	23.44	354549
2008-09-29	23.10	23.88	21.88	22.86	461189
2008-09-30	23.16	23.35	22.68	23.22	1069764
2009-05-06	13.82	13.82	12.15	13.05	211906
2009-05-07	13.13	13.74	12.66	12.91	345805
2009-05-08	13.00	13.56	12.81	13.44	276696
2009-05-11	13.20	13.44	12.76	12.85	426213
2009-05-12	12.85	12.92	11.90	12.14	399989
2009-05-13	12.00	12.04	11.34	11.38	518598
2009-05-14	11.57	12.29	11.54	12.16	389432
2009-05-15	12.17	12.68	12.08	12.42	860118
2009-05-18	12.47	12.50	12.03	12.45	249667
2009-05-19	12.36	12.83	12.27	12.53	208918
2009-05-20	12.71	12.95	12.27	12.30	198655
2009-05-21	12.00	12.13	11.54	11.95	233197
2009-05-22	12.01	12.14	11.79	11.81	167099
2009-05-26	11.91	12.51	11.79	12.33	356181
2009-05-27	11.84	12.60	11.84	12.18	335086
2009-05-28	12.27	12.52	12.02	12.48	222451
2009-05-29	12.53	13.10	12.53	13.05	233844
2009-06-01	13.18	13.76	13.18	13.52	316966
2009-06-02	13.53	13.86	13.50	13.76	207743
2009-06-03	13.71	13.71	13.10	13.50	222452
2009-06-04	13.62	13.68	13.26	13.67	150395
2009-06-05	13.71	14.13	13.65	13.97	183805
2009-06-08	13.76	13.90	13.37	13.72	176957
2009-06-09	13.71	13.83	13.55	13.68	164353
2009-06-10	13.76	13.84	13.45	13.71	161239
2009-06-11	13.43	14.20	13.43	13.96	232994
2009-06-12	13.82	13.83	12.66	13.17	290863
2009-06-15	13.07	13.12	12.20	12.34	476983
2009-06-16	12.47	12.75	12.27	12.34	240437
2009-06-17	12.36	12.62	11.83	12.21	408771
2009-06-18	12.44	12.55	12.13	12.28	126912
2009-06-19	12.07	12.58	12.07	12.33	235533
2009-06-22	12.20	12.21	11.64	11.78	235146
2009-06-23	11.86	11.94	11.62	11.73	223691
2009-06-24	11.84	12.10	11.72	11.80	174564
2009-06-25	11.78	12.18	11.73	12.14	206152
2009-06-26	12.04	12.43	11.90	12.34	235619
2009-06-29	12.40	12.83	12.32	12.47	210853
2009-06-30	12.44	12.71	12.20	12.36	105186
2009-07-01	12.53	13.37	12.48	13.23	262681
2009-07-02	12.81	13.18	12.58	12.64	197961
2009-07-06	12.60	12.79	12.05	12.78	271992
2009-07-07	12.84	12.86	12.46	12.51	206852
2009-07-08	12.55	13.18	12.40	13.16	617225
2009-07-09	13.16	13.36	12.85	13.00	161012
2009-07-10	12.89	13.18	12.79	13.13	150664
2009-07-13	13.18	13.47	12.88	13.24	230375
2009-07-14	13.26	13.95	13.15	13.59	231317
2009-07-15	13.68	14.16	13.62	14.11	154964
2009-07-16	14.03	14.31	13.93	14.18	228098
2009-07-17	14.16	14.21	13.83	13.87	200419
2009-07-20	13.91	14.32	13.91	14.27	165836
2009-07-21	14.39	14.48	13.94	14.30	137680
2009-07-22	14.26	14.69	14.20	14.64	263438
2009-07-23	14.58	15.55	14.51	15.26	587595
2009-07-24	15.26	15.50	14.74	15.36	448796
2009-07-27	15.29	15.29	14.88	15.16	537475
2009-07-28	15.08	15.31	14.94	15.11	374473
2009-07-29	14.92	15.00	14.50	14.92	425571
2009-07-30	15.11	15.71	14.83	15.55	456474
2009-07-31	15.55	16.20	15.35	15.41	388755
2009-08-03	15.50	15.79	15.19	15.67	332356
2009-08-04	15.53	15.67	15.19	15.59	294801
2009-08-05	15.64	15.64	15.14	15.32	150954
2009-08-06	15.40	15.56	14.93	14.99	194647
2009-08-07	15.14	15.39	15.00	15.23	235748
2009-08-10	15.15	15.30	14.91	15.26	129108
2009-08-11	15.27	15.35	14.90	15.11	179588
2009-08-12	15.06	15.42	15.06	15.24	153700
2009-08-13	15.32	15.56	14.98	15.31	138064
2009-08-14	15.32	15.37	14.67	14.94	162698
2009-08-17	14.70	14.86	14.21	14.25	118865
2009-08-18	14.34	14.62	14.25	14.54	133890
2009-08-19	14.37	14.72	14.34	14.66	183647
2009-08-20	14.60	14.73	14.57	14.69	96533
2009-08-21	14.85	15.29	14.75	15.26	179929
2009-08-24	15.27	15.51	15.13	15.18	119876
2009-08-25	15.28	15.75	15.19	15.60	134983
2009-08-26	15.60	15.75	15.36	15.60	100715
2009-08-27	15.47	15.57	14.93	15.41	108632
2009-08-28	15.55	15.56	15.13	15.32	107737
2009-08-31	15.23	15.29	14.91	15.13	151690
2009-09-01	15.10	15.56	14.71	14.85	182596
2009-09-02	14.83	15.06	14.77	14.93	134550
2009-09-03	14.99	15.43	14.61	15.30	146148
2009-09-04	15.33	15.77	15.13	15.57	114908
2009-09-08	15.74	16.06	15.58	15.96	142322
2009-09-09	16.00	16.28	15.86	16.25	126988
2009-09-10	16.28	17.04	16.11	17.03	190537
2009-09-11	17.12	17.44	16.98	17.39	312821
2009-09-14	17.30	17.81	17.09	17.78	126836
2009-09-15	17.79	18.30	17.44	17.55	446686
2009-09-16	17.67	17.97	17.02	17.82	438627
2009-09-17	17.84	18.15	17.54	17.70	130095
2009-09-18	18.39	18.63	17.58	17.61	285596
2009-09-21	17.38	17.96	17.11	17.82	194920
2009-09-22	18.30	18.30	17.63	17.71	163419
2009-09-23	17.69	18.46	17.69	18.21	255358
2009-09-24	18.23	18.68	17.63	17.66	223266
2009-09-25	17.59	17.59	17.27	17.37	161267
2009-09-28	17.39	17.80	17.30	17.68	112733
2009-09-29	17.65	17.91	17.35	17.39	179668
2009-09-30	17.50	17.50	16.80	16.92	300872
2009-10-01	16.87	17.15	16.58	16.62	183624
2009-10-02	16.43	16.68	15.99	16.03	220678
2009-10-05	16.14	16.53	16.03	16.23	184612
2009-10-06	16.37	16.60	16.14	16.31	220764
2009-10-07	16.15	16.59	16.15	16.42	138029
2009-10-08	16.53	17.17	16.48	16.80	216611
2009-10-09	16.73	17.04	16.64	16.94	138852
2009-10-12	17.05	17.29	16.89	17.05	93257
2009-10-13	16.96	17.13	16.72	16.78	103588
2009-10-14	17.02	17.45	16.96	17.24	158966
2009-10-15	17.40	17.70	17.14	17.68	166765
2009-10-16	17.61	17.63	17.20	17.46	136121
2009-10-19	17.46	17.92	17.46	17.61	149754
2009-10-20	17.61	18.01	17.42	17.89	178661
2009-10-21	17.82	18.32	17.48	17.51	134528
2009-10-22	17.56	17.89	17.17	17.77	138590
2009-10-23	17.72	18.23	17.26	17.31	207737
2009-10-26	17.40	17.91	17.03	17.26	149917
2009-10-27	17.32	17.67	16.63	16.69	191350
2009-10-28	16.74	16.95	16.22	16.30	175149
2009-10-29	15.86	16.10	15.33	15.79	400934
2009-10-30	15.77	15.80	15.01	15.20	283856
2009-11-02	15.21	15.28	14.31	14.81	505926
2009-11-03	14.59	14.63	13.96	14.30	712734
2009-11-04	14.50	14.62	14.10	14.35	458898
2009-11-05	14.51	15.09	14.45	15.09	191239
2009-11-06	15.00	15.39	14.89	15.06	135120
2009-11-09	15.14	15.49	15.14	15.44	146442
2009-11-10	15.41	15.58	15.10	15.36	127889
2009-11-11	15.45	15.80	15.36	15.77	126020
2009-11-12	15.72	15.91	15.47	15.50	141051
2009-11-13	15.50	15.76	15.29	15.65	113714
2009-11-16	15.81	16.53	15.72	16.30	202767
2009-11-17	16.20	16.46	16.00	16.42	187243
2009-11-18	16.42	16.49	16.11	16.32	150995
2009-11-19	16.23	16.28	15.41	15.62	194204
2009-11-20	15.58	15.99	15.55	15.94	156228
2009-11-23	16.16	16.60	16.12	16.24	141359
2009-11-24	16.20	16.33	16.03	16.10	155977
2009-11-25	16.05	16.34	16.03	16.27	62444
2009-11-27	15.77	16.35	15.77	16.04	68087
2009-11-30	15.95	16.16	15.77	16.11	236349
2009-12-01	16.22	16.63	16.18	16.49	163466
2009-12-02	16.54	16.88	16.52	16.78	172197
2009-12-03	16.87	17.35	16.57	16.58	118758
2009-12-04	17.02	17.40	16.85	17.33	199209
2009-12-07	17.33	17.40	16.79	16.93	215930
2009-12-08	16.86	17.45	16.70	17.17	218506
2009-12-09	17.21	17.32	16.95	17.19	140108
2009-12-10	17.30	17.49	17.23	17.29	114215
2009-12-11	17.33	17.45	17.10	17.31	128696
2009-12-14	17.32	17.71	17.20	17.59	274778
2009-12-15	17.51	18.05	17.50	18.02	225639
2009-12-16	18.16	18.32	18.01	18.09	161280
2009-12-17	18.23	18.39	17.88	17.98	221676
2009-12-18	18.14	18.46	17.78	17.84	311025
2009-12-21	17.96	18.59	17.93	18.05	244146
2009-12-22	18.14	18.24	17.87	18.19	147625
2009-12-23	18.32	18.44	17.84	18.39	121632
2009-12-24	18.43	18.65	18.34	18.46	58930
2009-12-28	18.61	18.68	18.20	18.38	124699
2009-12-29	18.48	18.69	18.33	18.65	157781
2009-12-30	18.54	18.79	18.27	18.34	118578
2009-12-31	18.24	18.38	18.05	18.05	155376
2010-01-04	18.25	18.51	18.13	18.21	175135
2010-01-05	18.21	19.02	18.15	18.85	338670
2010-01-06	18.79	19.21	18.50	18.55	375332
2010-01-07	18.60	18.60	18.24	18.39	168868
2010-01-08	18.39	18.92	18.32	18.86	131988
2010-01-11	19.09	19.18	18.73	18.87	169339
2010-01-12	18.71	18.78	17.98	18.10	227894
2010-01-13	18.14	18.29	17.60	18.27	182423
2010-01-14	18.27	18.30	18.09	18.24	73603
2010-01-15	18.09	18.30	17.86	17.92	137776
2010-01-19	17.99	18.23	17.40	18.21	195069
2010-01-20	18.09	18.26	17.63	18.18	193549
2010-01-21	18.15	18.39	17.59	17.92	209230
2010-01-22	17.91	17.98	17.16	17.20	223042
2010-01-25	17.33	17.49	17.05	17.32	169337
2010-01-26	17.20	17.36	17.03	17.16	124347
2010-01-27	17.06	17.45	16.97	17.41	162379
2010-01-28	17.48	17.48	16.82	16.99	141560
2010-01-29	17.07	17.38	16.85	16.85	365542
2010-02-01	16.90	17.31	16.84	17.09	138903
2010-02-02	17.16	17.61	16.87	17.57	165834
2010-02-03	17.50	17.61	17.26	17.40	159840
2010-02-04	17.14	17.24	16.66	16.80	395568
2010-02-05	16.75	17.01	16.47	16.94	478725
2010-02-08	16.78	17.06	16.69	16.74	210763
2010-02-09	16.90	16.96	16.66	16.75	163439
2010-02-10	16.78	16.84	16.66	16.74	186365
2010-02-11	16.75	17.01	16.67	16.93	125576
2010-02-12	16.77	16.95	16.69	16.84	329205
2010-02-16	16.96	17.05	16.80	16.92	231216
2010-02-17	17.03	17.13	16.97	17.12	232324
2010-02-18	17.13	17.20	16.86	16.97	201479
2010-02-19	16.94	17.33	16.94	17.21	201941
2010-02-22	17.35	17.61	17.34	17.45	130542
2010-02-23	17.45	17.56	17.00	17.04	340105
2010-02-24	17.16	17.26	16.98	17.01	123591
2010-02-25	16.77	17.00	16.70	16.99	174889
2010-02-26	17.00	17.06	16.84	16.97	274351
2010-03-01	17.11	17.28	17.01	17.05	233575
2010-03-02	17.07	17.16	16.93	17.04	164317
2010-03-03	17.23	17.36	17.13	17.22	203657
2010-03-04	17.28	17.43	17.20	17.33	177469
2010-03-05	17.48	17.71	17.36	17.59	194087
2010-03-08	17.54	17.95	17.54	17.92	176625
2010-03-09	17.85	18.19	17.81	18.01	146236
2010-03-10	17.94	18.23	17.81	18.16	205410
2010-03-11	18.02	18.26	17.96	18.24	92464
2010-03-12	18.26	18.41	18.06	18.31	140681
2010-03-15	18.22	18.26	17.90	18.08	100985
2010-03-16	18.07	18.15	17.91	18.12	62995
2010-03-17	18.08	18.19	17.92	18.06	130906
2010-03-18	18.12	18.21	17.91	18.16	111348
2010-03-19	18.09	18.24	17.44	17.51	339457
2010-03-22	17.42	17.53	17.23	17.48	137432
2010-03-23	17.45	17.78	17.40	17.74	135647
2010-03-24	17.64	17.75	17.26	17.26	183863
2010-03-25	17.46	17.68	16.89	16.92	362772
2010-03-26	17.04	17.41	16.77	16.87	413295
2010-03-29	16.92	17.20	16.88	17.10	226946
2010-03-30	17.10	17.49	17.05	17.39	203873
2010-03-31	17.37	17.69	17.26	17.43	232420
2010-04-01	17.46	17.73	17.04	17.27	184509
2010-04-05	17.32	17.38	17.11	17.35	289315
2010-04-06	17.20	17.43	17.12	17.35	85356
2010-04-07	17.38	17.46	16.99	17.15	218109
2010-04-08	17.12	17.37	16.87	17.34	163221
2010-04-09	17.45	18.09	17.35	18.08	330158
2010-04-12	18.22	18.36	17.95	18.24	197253
2010-04-13	18.22	18.28	17.97	18.26	162087
2010-04-14	18.32	18.58	18.22	18.54	144128
2010-04-15	18.48	18.83	18.42	18.59	122856
2010-04-16	18.52	18.71	18.10	18.30	181424
2010-04-19	18.19	18.50	17.96	18.10	119236
2010-04-20	18.24	18.81	17.98	18.78	201129
2010-04-21	18.86	19.07	18.68	18.96	170149
2010-04-22	18.81	19.03	18.56	19.00	185521
2010-04-23	19.07	19.23	18.87	19.20	208120
2010-04-26	19.31	19.31	19.04	19.14	132241
2010-04-27	19.10	19.27	18.64	18.71	192097
2010-04-28	18.88	19.20	18.67	19.00	134627
2010-04-29	19.25	19.68	19.24	19.48	191075
2010-04-30	19.56	19.73	18.68	18.76	335079
2010-05-03	18.82	19.66	18.71	19.46	196360
2010-05-04	19.14	19.51	18.89	19.12	215646
2010-05-05	18.96	19.42	18.02	18.19	372204
2010-05-06	18.03	18.29	16.83	17.84	441041
2010-05-07	17.61	17.97	17.06	17.12	339697
2010-05-10	17.62	18.10	17.62	18.09	186329
2010-05-11	17.84	18.19	17.70	17.96	200636
2010-05-12	18.06	18.38	18.02	18.30	319345
2010-05-13	18.29	18.29	17.73	17.80	248266
2010-05-14	17.64	17.64	16.89	17.02	438351
2010-05-17	17.15	17.28	16.33	16.79	435570
2010-05-18	17.05	17.32	16.96	17.16	311562
2010-05-19	17.14	17.24	16.65	17.19	305007
2010-05-20	16.78	16.90	16.49	16.49	414787
2010-05-21	16.42	16.87	16.35	16.85	363560
2010-05-24	16.59	16.92	16.50	16.52	200385
2010-05-25	16.35	16.70	16.02	16.66	267684
2010-05-26	16.78	17.10	16.53	16.85	320115
2010-05-27	17.28	17.34	17.03	17.26	170556
2010-05-28	17.22	17.22	16.80	16.97	176460
2010-06-01	16.81	17.05	16.26	16.26	136559
2010-06-02	16.33	16.77	16.30	16.70	260094
2010-06-03	16.93	17.02	15.96	16.53	366381
2010-06-04	16.16	16.54	15.77	15.85	370500
2010-06-07	15.95	16.06	15.49	15.49	302896
2010-06-08	15.47	15.74	15.30	15.66	235705
2010-06-09	15.70	16.17	15.64	15.70	207774
2010-06-10	16.00	16.54	15.99	16.32	236072
2010-06-11	16.07	16.67	16.07	16.57	200090
2010-06-14	16.72	17.17	16.64	16.66	189004
2010-06-15	16.75	17.23	16.75	17.18	128029
2010-06-16	17.02	17.27	16.97	17.11	168082
2010-06-17	17.12	17.29	16.79	17.17	128418
2010-06-18	17.21	17.34	16.95	17.29	158690
2010-06-21	17.47	17.63	17.10	17.21	228035
2010-06-22	17.21	17.45	16.63	16.72	349478
2010-06-23	16.67	16.73	16.27	16.58	246664
2010-06-24	16.56	17.01	16.43	16.71	268648
2010-06-25	16.71	17.09	16.61	17.00	274058
2010-06-28	17.02	17.11	16.68	16.72	238841
2010-06-29	16.46	16.51	15.83	15.93	266345
2010-06-30	15.92	16.17	15.66	15.70	183231
2010-07-01	15.72	15.84	15.25	15.65	370941
2010-07-02	15.74	15.81	15.32	15.58	248412
2010-07-06	15.72	15.89	15.43	15.61	236137
2010-07-07	15.67	16.23	15.67	16.17	209185
2010-07-08	16.31	16.45	16.14	16.32	153711
2010-07-09	16.29	16.61	16.24	16.55	100764
2010-07-12	16.45	16.58	16.24	16.38	124970
2010-07-13	16.61	16.91	16.51	16.86	118554
2010-07-14	16.74	17.19	16.71	17.10	229225
2010-07-15	17.16	17.20	16.72	17.11	166711
2010-07-16	17.03	17.06	16.56	16.61	192965
2010-07-19	16.63	16.87	16.54	16.77	86232
2010-07-20	16.56	17.10	16.45	17.07	176565
2010-07-21	17.12	17.15	16.54	16.67	193700
2010-07-22	16.96	17.40	16.93	17.31	135282
2010-07-23	17.30	17.83	17.19	17.80	147211
2010-07-26	17.78	18.35	17.73	18.32	178377
2010-07-27	18.40	18.59	17.91	17.97	212444
2010-07-28	17.82	17.93	17.43	17.62	148253
2010-07-29	17.79	18.02	17.23	17.81	171434
2010-07-30	17.52	17.81	17.23	17.69	205146
2010-08-02	17.88	18.13	17.75	18.04	143429
2010-08-03	17.89	17.89	17.16	17.30	251320
2010-08-04	17.43	18.16	17.41	18.10	208211
2010-08-05	18.06	18.45	17.90	18.12	257392
2010-08-06	17.81	18.18	17.78	18.01	104702
2010-08-09	18.18	18.65	18.09	18.57	138028
2010-08-10	18.41	18.41	17.80	18.07	102003
2010-08-11	17.73	17.81	17.06	17.16	195951
2010-08-12	16.87	17.29	16.83	17.22	118016
2010-08-13	17.15	17.27	17.09	17.11	70876
2010-08-16	17.04	17.59	17.03	17.20	117964
2010-08-17	17.40	17.93	17.40	17.83	122931
2010-08-18	17.75	18.00	17.61	17.82	131273
2010-08-19	17.75	17.81	17.14	17.49	175803
2010-08-20	17.40	17.75	17.30	17.69	116620
2010-08-23	17.76	18.09	17.72	17.74	154689
2010-08-24	17.55	17.69	17.20	17.38	140659
2010-08-25	17.25	17.67	17.13	17.58	143563
2010-08-26	17.64	18.17	17.48	17.52	140772
2010-08-27	17.68	18.20	17.45	18.08	148236
2010-08-30	18.05	18.16	17.69	17.70	108808
2010-08-31	17.70	17.93	17.63	17.84	166455
2010-09-01	18.25	18.65	18.09	18.58	326567
2010-09-02	18.52	18.80	18.39	18.73	164203
2010-09-03	18.92	19.18	18.48	18.68	144706
2010-09-07	18.52	18.58	17.87	18.22	235630
2010-09-08	18.12	18.55	18.12	18.40	142514
2010-09-09	18.51	18.51	18.24	18.36	109906
2010-09-10	18.36	18.44	18.29	18.35	124091
2010-09-13	18.61	18.75	18.39	18.51	191811
2010-09-14	18.48	18.80	18.46	18.64	171052
2010-09-15	18.63	18.79	18.52	18.65	109711
2010-09-16	18.55	18.75	18.37	18.46	178292
2010-09-17	18.56	18.85	18.41	18.43	454424
2010-09-20	18.54	18.93	18.53	18.83	120441
2010-09-21	18.87	19.15	18.77	18.91	149996
2010-09-22	18.80	19.06	18.12	18.27	244188
2010-09-23	18.08	18.47	17.93	17.97	197060
2010-09-24	18.28	18.58	18.19	18.55	183066
2010-09-27	18.54	18.56	18.32	18.39	118831
2010-09-28	18.41	18.55	18.23	18.46	161295
2010-09-29	18.35	18.54	18.28	18.37	155148
2010-09-30	18.54	18.72	18.25	18.37	231251
2010-10-01	18.59	18.61	18.22	18.37	175559
2010-10-04	18.35	18.51	17.81	18.12	165849
2010-10-05	18.38	18.80	18.37	18.64	312798
2010-10-06	18.65	18.72	18.35	18.42	162727
2010-10-07	18.50	18.51	18.25	18.45	156269
2010-10-08	18.44	18.75	18.26	18.42	217992
2010-10-11	18.38	18.58	18.38	18.48	77551
2010-10-12	18.40	18.46	18.15	18.40	93425
2010-10-13	18.57	18.83	18.26	18.55	278721
2010-10-14	18.49	18.57	18.29	18.48	96966
2010-10-15	18.66	18.70	17.93	18.16	259610
2010-10-18	18.23	18.64	18.21	18.57	197907
2010-10-19	18.26	18.55	18.13	18.21	127668
2010-10-20	18.19	18.52	18.17	18.40	140457
2010-10-21	18.51	18.59	18.24	18.34	151623
2010-10-22	18.45	18.45	18.15	18.27	97841
2010-10-25	18.39	18.60	18.30	18.39	116047
2010-10-26	18.30	18.54	18.21	18.23	110408
2010-10-27	18.06	18.16	17.78	17.98	164652
2010-10-28	18.11	18.11	17.73	17.94	145082
2010-10-29	17.91	18.23	17.88	18.16	115121
2010-11-01	18.36	18.55	17.86	17.97	303674
2010-11-02	18.15	18.57	18.14	18.52	249929
2010-11-03	18.54	18.60	18.37	18.49	137822
2010-11-04	18.77	19.60	18.59	19.25	579548
2010-11-05	19.26	19.64	19.26	19.48	349690
2010-11-08	19.28	19.57	19.24	19.33	269110
2010-11-09	19.39	19.51	19.09	19.18	291676
2010-11-10	19.20	19.22	18.93	19.13	237365
2010-11-11	18.93	19.28	18.92	19.23	403978
2010-11-12	19.09	19.31	18.89	19.05	179970
2010-11-15	19.20	19.41	19.00	19.16	188123
2010-11-16	18.99	19.21	18.63	18.81	227612
2010-11-17	18.83	18.88	18.54	18.58	184567
2010-11-18	18.81	19.08	18.79	18.81	119230
2010-11-19	18.78	18.93	18.65	18.86	107221
2010-11-22	18.76	19.09	18.64	18.83	127071
2010-11-23	18.59	18.64	18.38	18.55	170314
2010-11-24	18.68	19.09	18.57	19.03	163590
2010-11-26	18.87	18.98	18.71	18.89	39320
2010-11-29	18.76	18.97	18.67	18.93	152394
2010-11-30	18.70	18.88	18.46	18.50	212793
2010-12-01	18.59	19.15	18.54	19.04	280707
2010-12-02	19.07	19.51	19.02	19.39	195956
2010-12-03	19.34	19.71	19.26	19.60	180159
2010-12-06	19.59	19.91	19.47	19.76	159722
2010-12-07	20.00	20.06	19.78	19.85	231992
2010-12-08	19.88	19.99	19.72	19.83	180668
2010-12-09	19.91	19.96	19.72	19.89	234468
2010-12-10	19.94	20.11	19.85	20.02	257655
2010-12-13	20.10	20.19	19.89	20.08	221506
2010-12-14	20.14	20.38	20.07	20.28	213871
2010-12-15	20.23	20.80	20.15	20.27	243061
2010-12-16	20.36	20.59	20.22	20.56	127507
2010-12-17	20.61	20.70	20.38	20.50	315570
2010-12-20	20.60	20.61	20.18	20.50	170854
2010-12-21	20.58	20.88	20.58	20.80	128867
2010-12-22	20.86	21.06	20.62	21.04	219409
2010-12-23	21.04	21.25	20.89	21.22	176496
2010-12-27	21.17	21.36	21.16	21.28	151978
2010-12-28	21.32	21.37	21.10	21.29	131575
2010-12-29	21.32	21.38	21.26	21.30	92398
2010-12-30	21.28	21.37	21.16	21.16	131441
2010-12-31	21.11	21.31	21.07	21.11	184724
2011-01-03	21.31	22.06	21.27	21.77	224346
2011-01-04	21.77	21.82	21.15	21.47	204467
2011-01-05	21.42	21.66	21.31	21.52	152541
2011-01-06	21.56	21.56	21.19	21.28	249316
2011-01-07	21.36	21.49	21.01	21.40	367919
2011-01-10	21.30	21.47	21.12	21.39	172653
2011-01-11	21.51	21.61	21.15	21.34	147440
2011-01-12	21.54	21.76	21.47	21.73	159441
2011-01-13	21.77	21.97	21.53	21.80	114883
2011-01-14	21.81	22.12	21.75	22.01	167899
2011-01-18	21.98	22.19	21.66	22.01	212870
2011-01-19	21.97	22.02	21.11	21.25	296542
2011-01-20	21.09	21.57	20.90	21.43	234261
2011-01-21	21.59	21.63	20.98	21.11	192803
2011-01-24	21.13	21.40	21.09	21.37	151272
2011-01-25	21.30	21.41	20.99	21.25	258747
2011-01-26	21.35	21.63	21.26	21.43	106169
2011-01-27	21.41	21.69	21.36	21.62	162360
2011-01-28	21.61	21.61	21.01	21.12	258035
2011-01-31	21.22	21.44	21.00	21.16	166324
2011-02-01	21.31	22.04	21.30	21.79	130394
2011-02-02	21.69	22.04	21.59	21.79	225035
2011-02-03	21.80	22.05	21.51	21.92	207040
2011-02-04	21.87	21.88	21.64	21.80	260742
2011-02-07	21.92	22.22	21.68	22.01	192604
2011-02-08	21.88	22.17	21.75	22.15	167707
2011-02-09	22.12	22.21	21.86	22.04	117776
2011-02-10	21.93	22.26	21.82	22.07	133792
2011-02-11	21.99	22.49	21.99	22.41	153518
2011-02-14	22.45	22.54	22.35	22.42	92108
2011-02-15	22.36	22.41	21.78	22.15	237379
2011-02-16	22.20	22.84	22.13	22.81	274423
2011-02-17	22.83	22.96	22.66	22.93	136077
2011-02-18	23.01	23.38	22.92	23.15	198544
2011-02-22	22.91	23.05	22.12	22.23	266655
2011-02-23	22.21	22.27	21.47	21.95	322745
2011-02-24	21.88	22.01	21.40	21.71	390316
2011-02-25	21.84	21.96	21.62	21.83	266723
2011-02-28	21.99	22.23	21.88	22.12	298982
2011-03-01	22.30	22.40	21.10	21.26	457401
2011-03-02	21.29	21.54	21.07	21.36	293156
2011-03-03	21.63	22.14	21.63	22.04	289298
2011-03-04	22.05	22.07	21.42	21.73	218403
2011-03-07	21.82	21.89	21.19	21.38	329375
2011-03-08	21.44	22.66	21.40	22.44	324758
2011-03-09	22.35	22.84	22.35	22.51	224084
2011-03-10	22.16	22.69	21.89	22.34	273780
2011-03-11	22.15	22.32	21.97	22.24	181974
2011-03-14	22.05	22.22	21.53	21.57	319466
2011-03-15	20.80	21.34	20.66	21.06	784416
2011-03-16	21.04	21.70	20.83	21.52	692852
2011-03-17	21.99	22.04	21.53	21.78	213416
2011-03-18	21.45	21.49	20.85	20.93	887011
2011-03-21	21.16	21.94	21.16	21.92	967752
2011-03-22	21.04	21.69	21.04	21.57	679512
2011-03-23	21.50	21.96	21.40	21.87	477787
2011-03-24	21.99	22.54	21.86	22.52	494938
2011-03-25	22.64	23.53	22.64	23.38	1012550
2011-03-28	23.46	23.78	23.45	23.54	802737
2011-03-29	23.28	24.10	23.28	24.03	408559
2011-03-30	24.19	24.26	23.93	24.01	327735
2011-03-31	23.98	24.16	23.84	24.07	247231
2011-04-01	27.58	29.27	27.54	28.72	2602740
2011-04-04	28.19	28.94	28.04	28.41	887591
2011-04-05	28.26	28.52	28.16	28.27	497185
2011-04-06	28.34	28.45	27.66	28.00	610624
2011-04-07	27.90	28.31	27.68	27.88	381325
2011-04-08	27.97	27.99	27.67	27.96	311988
2011-04-11	27.96	27.96	27.64	27.72	246739
2011-04-12	27.63	27.64	27.28	27.38	474522
2011-04-13	27.65	27.67	27.26	27.51	249638
2011-04-14	27.43	27.86	27.37	27.68	283661
2011-04-15	27.68	27.82	27.46	27.72	181192
2011-04-18	27.37	27.48	27.08	27.36	308062
2011-04-19	27.41	27.59	27.10	27.56	200723
2011-04-20	28.11	28.11	27.47	27.77	285274
2011-04-21	27.82	27.84	27.59	27.71	183377
2011-04-25	27.60	27.82	27.42	27.54	247092
2011-04-26	27.74	27.92	27.64	27.78	207433
2011-04-27	27.78	28.05	27.51	28.02	266985
2011-04-28	27.83	28.47	27.67	27.88	356469
2011-04-29	28.01	28.13	27.70	27.79	239799
2011-05-02	27.87	28.19	27.70	27.79	158483
2011-05-03	27.65	27.68	26.88	27.09	262525
2011-05-04	27.09	27.58	25.46	25.54	466620
2011-05-05	25.42	25.82	25.08	25.41	400479
2011-05-06	25.68	25.86	25.21	25.38	291482
2011-05-09	25.31	25.50	25.17	25.21	254028
2011-05-10	25.64	25.64	25.02	25.23	302896
2011-05-11	25.04	25.25	24.74	24.89	264698
2011-05-12	24.76	25.41	24.73	25.23	182462
2011-05-13	25.19	25.30	24.74	24.84	194067
2011-05-16	24.81	25.10	24.73	24.74	216829
2011-05-17	24.71	24.88	24.31	24.40	212848
2011-05-18	24.35	25.10	24.35	25.08	127161
2011-05-19	25.23	25.49	25.04	25.40	187066
2011-05-20	25.27	25.45	25.24	25.24	215958
2011-05-23	24.79	25.37	24.78	25.18	189080
2011-05-24	25.34	25.99	25.25	25.70	291016
2011-05-25	25.56	26.83	25.56	26.69	508215
2011-05-26	26.55	26.63	25.24	25.56	556386
2011-05-27	25.66	25.75	25.22	25.43	206139
2011-05-31	25.75	25.82	25.31	25.82	278857
2011-06-01	25.76	25.76	24.72	24.74	218860
2011-06-02	24.75	24.88	24.35	24.62	255403
2011-06-03	24.26	24.65	24.12	24.45	281732
2011-06-06	24.33	24.56	24.10	24.20	153135
2011-06-07	24.38	24.52	24.15	24.19	72567
2011-06-08	24.15	24.33	23.92	23.93	153351
2011-06-09	23.97	24.20	23.91	24.04	104627
2011-06-10	23.91	23.93	23.47	23.64	149724
2011-06-13	23.69	23.95	23.57	23.72	116269
2011-06-14	23.95	24.54	23.87	24.33	113282
2011-06-15	23.99	24.36	23.85	24.28	168676
2011-06-16	24.26	24.36	23.84	23.89	311105
2011-06-17	24.13	24.29	23.82	23.89	404843
2011-06-20	23.84	24.50	23.84	24.26	121319
2011-06-21	24.50	24.85	24.50	24.78	201618
2011-06-22	24.63	25.07	24.63	24.84	163176
2011-06-23	24.50	25.01	24.27	24.91	145755
2011-06-24	24.92	25.05	24.33	24.46	113919
2011-06-27	24.40	24.89	24.18	24.79	119781
2011-06-28	24.81	25.18	24.75	25.05	86404
2011-06-29	25.20	25.40	25.07	25.31	119125
2011-06-30	25.36	25.47	25.13	25.40	187562
2011-07-01	25.40	26.48	25.40	26.43	127349
2011-07-05	26.41	26.52	26.19	26.29	177361
2011-07-06	26.25	26.93	26.20	26.91	153977
2011-07-07	27.16	27.22	26.75	27.18	130830
2011-07-08	26.82	27.24	26.66	27.15	201196
2011-07-11	26.80	26.95	26.63	26.90	189751
2011-07-12	26.74	27.06	26.49	26.61	297166
2011-07-13	26.68	26.90	26.51	26.55	211633
2011-07-14	26.61	26.65	25.92	26.17	130796
2011-07-15	26.25	26.35	25.83	26.23	127965
2011-07-18	26.12	26.13	25.55	25.74	108503
2011-07-19	25.90	26.47	25.90	26.45	118717
2011-07-20	26.55	26.76	26.18	26.45	189506
2011-07-21	26.57	26.95	26.44	26.67	139910
2011-07-22	26.65	26.80	26.45	26.59	84080
2011-07-25	26.24	26.59	26.18	26.30	80156
2011-07-26	26.25	26.35	26.03	26.10	122413
2011-07-27	25.97	26.06	25.18	25.26	170273
2011-07-28	25.33	25.84	25.26	25.37	115492
2011-07-29	24.98	25.74	24.88	25.42	131048
2011-08-01	25.69	25.85	25.08	25.38	216866
2011-08-02	25.11	25.42	24.52	24.54	380614
2011-08-03	24.66	24.67	23.94	24.30	429502
2011-08-04	23.94	24.07	23.09	23.10	454484
2011-08-05	23.57	23.57	22.52	22.74	314142
2011-08-08	21.92	22.22	20.08	20.09	443414
2011-08-09	20.31	21.14	19.81	21.12	517233
2011-08-10	20.62	21.07	20.09	20.19	460318
2011-08-11	20.21	21.08	20.07	20.70	550091
2011-08-12	20.89	21.31	20.70	21.09	296995
2011-08-15	21.32	21.75	21.04	21.36	238791
2011-08-16	21.14	21.45	20.92	20.98	194923
2011-08-17	21.14	21.43	20.77	20.95	181038
2011-08-18	20.44	20.47	19.88	20.09	204615
2011-08-19	19.81	20.41	19.58	19.70	175431
2011-08-22	20.21	20.21	19.45	19.70	149411
2011-08-23	19.78	20.34	19.61	20.34	177712
2011-08-24	20.25	20.74	19.95	20.42	116603
2011-08-25	20.67	20.67	19.69	19.90	144185
2011-08-26	19.65	20.68	19.51	20.49	127248
2011-08-29	20.80	21.63	20.71	21.56	104241
2011-08-30	21.40	22.42	21.20	22.24	278220
2011-08-31	22.33	22.76	22.12	22.37	180907
2011-09-01	22.33	22.75	21.99	22.06	133457
2011-09-02	21.48	21.72	21.00	21.29	126561
2011-09-06	20.55	21.15	20.52	21.03	278556
2011-09-07	21.26	22.25	21.26	22.13	154196
2011-09-08	21.92	22.38	21.66	21.71	133661
2011-09-09	21.55	21.72	20.96	21.15	155916
2011-09-12	20.78	21.15	20.27	21.15	173680
2011-09-13	21.27	21.80	21.16	21.72	238075
2011-09-14	21.80	22.41	21.47	22.04	154022
2011-09-15	22.26	22.42	21.72	22.27	143630
2011-09-16	22.31	22.44	21.75	21.91	137207
2011-09-19	21.44	21.95	21.29	21.74	149062
2011-09-20	21.86	22.13	21.31	21.34	115462
2011-09-21	21.16	21.41	19.98	19.98	231541
2011-09-22	19.36	19.91	19.25	19.74	234837
2011-09-23	19.58	19.93	19.47	19.82	153400
2011-09-26	19.94	20.15	19.44	20.11	102846
2011-09-27	20.53	20.92	20.16	20.24	141530
2011-09-28	20.34	20.41	19.34	19.39	173997
2011-09-29	19.72	19.91	19.31	19.80	167615
2011-09-30	19.43	19.92	19.24	19.26	167592
2011-10-03	19.15	19.55	17.93	18.15	195616
2011-10-04	17.90	18.70	17.48	18.64	276747
2011-10-05	18.73	19.08	18.42	18.97	141735
2011-10-06	18.87	19.21	18.62	18.93	167172
2011-10-07	18.98	19.09	18.18	18.27	215227
2011-10-10	18.69	19.55	18.59	19.52	111788
2011-10-11	19.37	20.06	19.35	19.72	125635
2011-10-12	19.89	20.50	19.81	20.32	141810
2011-10-13	20.16	20.69	20.00	20.62	157981
2011-10-14	20.87	21.04	20.71	20.89	101540
2011-10-17	20.64	20.64	19.92	20.04	149177
2011-10-18	20.25	21.03	19.96	20.81	124088
2011-10-19	20.73	21.06	20.46	20.59	80419
2011-10-20	20.68	20.82	20.14	20.79	81808
2011-10-21	21.04	21.54	21.01	21.21	166545
2011-10-24	21.24	21.84	21.24	21.80	87330
2011-10-25	21.64	21.68	21.24	21.35	64813
2011-10-26	21.67	21.67	20.80	21.33	112914
2011-10-27	22.13	22.82	21.72	22.33	121867
2011-10-28	22.25	22.78	22.10	22.24	107116
2011-10-31	21.88	22.49	21.75	21.89	133058
2011-11-01	21.11	21.49	20.93	21.22	155009
2011-11-02	21.57	21.76	21.06	21.49	148354
2011-11-03	21.82	22.28	21.06	22.15	178709
2011-11-04	21.93	22.22	21.43	22.17	68760
2011-11-07	22.15	22.32	21.45	22.11	74739
2011-11-08	22.12	22.47	21.49	22.32	125897
2011-11-09	21.59	21.75	20.64	20.69	174853
2011-11-10	21.04	21.09	20.14	20.37	427376
2011-11-11	20.59	20.87	20.27	20.85	200582
2011-11-14	20.80	20.98	20.52	20.82	164861
2011-11-15	20.68	21.09	20.32	20.92	208086
2011-11-16	20.69	20.91	20.13	20.19	291674
2011-11-17	20.15	20.24	19.44	19.53	380688
2011-11-18	19.68	19.70	19.19	19.57	337215
2011-11-21	19.17	19.33	18.42	18.67	562396
2011-11-22	18.57	18.75	18.38	18.52	266458
2011-11-23	18.30	18.53	17.93	17.93	255895
2011-11-25	17.87	18.12	17.45	17.49	194325
2011-11-28	18.05	18.45	18.01	18.22	168352
2011-11-29	18.32	18.87	18.21	18.83	348738
2011-11-30	19.37	19.98	19.37	19.98	456937
2011-12-01	19.96	20.32	19.77	20.07	275985
2011-12-02	22.47	23.85	21.76	23.41	1783252
2011-12-05	24.01	24.01	22.76	23.03	621574
2011-12-06	23.24	23.47	22.46	22.85	361599
2011-12-07	22.60	22.80	22.41	22.65	196268
2011-12-08	22.37	22.57	21.97	22.12	389911
2011-12-09	22.14	22.57	22.08	22.48	291716
2011-12-12	22.15	22.21	21.80	22.11	134024
2011-12-13	22.39	22.51	21.51	21.70	185743
2011-12-14	21.56	21.64	20.82	20.96	406773
2011-12-15	21.15	21.38	20.96	21.14	181490
2011-12-16	21.36	21.72	21.22	21.41	381210
2011-12-19	21.45	21.62	20.60	20.67	179862
2011-12-20	21.10	21.80	21.10	21.61	177735
2011-12-21	21.48	21.79	21.29	21.76	134181
2011-12-22	21.79	22.13	21.73	22.03	104571
2011-12-23	22.03	22.08	21.75	21.80	153879
2011-12-27	21.68	22.23	21.56	21.95	215017
2011-12-28	21.86	21.99	20.98	21.29	135987
2011-12-29	21.30	21.84	21.30	21.75	147845
2011-12-30	21.77	21.88	21.50	21.53	120064
2012-01-03	22.17	22.54	21.64	21.67	201133
2012-01-04	21.58	22.15	21.43	22.03	179628
2012-01-05	21.83	22.17	21.60	22.11	130120
2012-01-06	22.18	22.46	21.96	22.26	133677
2012-01-09	22.41	22.41	21.87	21.95	141089
2012-01-10	22.17	22.53	22.17	22.28	119972
2012-01-11	22.23	22.46	22.01	22.27	166824
2012-01-12	22.30	22.50	22.24	22.43	214221
2012-01-13	22.19	22.46	22.16	22.44	149515
2012-01-17	22.57	22.57	22.35	22.47	243190
2012-01-18	22.52	23.15	22.35	23.15	128378
2012-01-19	23.18	23.89	23.08	23.75	231384
2012-01-20	23.73	24.33	23.61	24.06	343359
2012-01-23	24.08	24.13	23.72	23.90	215250
2012-01-24	23.80	24.13	23.54	24.09	174274
2012-01-25	24.05	24.55	23.98	24.40	223383
2012-01-26	24.62	24.87	24.38	24.63	171566
2012-01-27	24.56	24.89	24.33	24.74	124918
2012-01-30	24.56	24.79	24.35	24.65	149667
2012-01-31	24.86	25.04	24.33	24.94	346808
2012-02-01	25.10	25.46	24.96	25.43	251247
2012-02-02	25.46	25.67	25.00	25.06	217916
2012-02-03	25.31	25.58	25.20	25.39	183547
2012-02-06	25.31	25.66	25.16	25.66	293100
2012-02-07	25.51	25.63	25.08	25.36	261600
2012-02-08	25.35	25.41	24.63	24.97	131998
2012-02-09	25.03	25.22	24.79	25.10	166518
2012-02-10	24.78	25.01	24.58	24.86	156358
2012-02-13	25.13	25.37	24.68	25.37	265674
2012-02-14	24.46	24.84	23.46	23.54	742518
2012-02-15	23.71	23.80	23.02	23.29	383670
2012-02-16	23.30	23.76	23.21	23.69	251841
2012-02-17	23.78	24.10	23.49	23.54	140783
2012-02-21	23.66	23.84	23.20	23.38	240151
2012-02-22	23.20	23.48	22.80	22.88	291831
2012-02-23	22.95	23.35	22.64	23.24	216631
2012-02-24	23.40	23.72	23.06	23.11	228283
2012-02-27	22.90	24.02	22.76	23.81	288114
2012-02-28	23.79	24.33	23.79	24.05	219237
2012-02-29	24.11	24.59	23.88	24.47	304234
2012-03-01	24.54	24.82	24.29	24.65	218324
2012-03-02	24.62	24.65	24.18	24.24	134687
2012-03-05	24.16	24.20	23.92	24.13	205035
2012-03-06	23.73	23.95	23.42	23.92	204318
2012-03-07	23.98	24.29	23.85	24.26	231200
2012-03-08	24.34	24.93	24.18	24.84	197085
2012-03-09	24.83	25.13	24.47	24.57	244491
2012-03-12	24.57	24.66	24.11	24.15	201200
2012-03-13	24.38	25.11	24.38	25.11	187822
2012-03-14	24.95	25.22	24.75	25.11	163623
2012-03-15	25.03	26.02	24.94	25.70	363573
2012-03-16	25.66	26.10	25.49	25.77	634113
2012-03-19	25.64	25.77	24.98	25.07	399393
2012-03-20	24.99	25.06	24.39	24.59	296207
2012-03-21	24.55	24.80	24.28	24.76	333352
2012-03-22	24.88	24.92	24.42	24.66	390895
2012-03-23	24.64	24.73	24.47	24.55	214345
2012-03-26	24.82	25.00	24.56	24.79	161255
2012-03-27	24.75	24.97	24.72	24.92	171185
2012-03-28	24.85	25.38	24.85	25.38	273976
2012-03-29	25.24	25.66	24.82	25.58	340574
2012-03-30	25.67	25.74	25.26	25.55	213512
2012-04-02	25.43	25.88	25.25	25.65	367494
2012-04-03	25.54	25.88	25.46	25.85	213243
2012-04-04	25.68	25.93	25.29	25.72	270684
2012-04-05	25.59	25.88	25.58	25.73	153953
2012-04-09	25.35	25.75	25.21	25.68	302765
2012-04-10	25.61	25.84	25.52	25.58	474574
2012-04-11	25.77	25.85	25.40	25.44	353228
2012-04-12	25.44	25.90	25.32	25.84	273182
2012-04-13	25.77	25.77	25.35	25.37	215071
2012-04-16	25.44	25.82	25.31	25.57	192116
2012-04-17	25.80	26.14	25.80	25.93	230672
2012-04-18	25.83	26.48	25.79	26.38	292695
2012-04-19	26.37	27.09	26.30	26.66	573715
2012-04-20	26.70	27.39	26.70	26.84	460241
2012-04-23	26.79	26.79	25.83	26.44	346203
2012-04-24	26.33	26.59	26.20	26.40	427055
2012-04-25	26.61	27.00	26.45	26.97	302639
2012-04-26	26.88	27.12	26.71	27.03	243053
2012-04-27	27.03	27.42	26.68	27.33	328927
2012-04-30	27.26	27.31	26.88	26.98	306410
2012-05-01	27.01	27.46	26.88	27.22	318201
2012-05-02	27.06	27.88	27.06	27.80	177907
2012-05-03	27.85	28.01	27.66	27.80	362572
2012-05-04	27.63	27.71	27.35	27.49	161493
2012-05-07	27.35	27.92	27.22	27.78	230277
2012-05-08	27.47	27.67	27.01	27.60	214214
2012-05-09	27.24	27.42	26.86	27.22	282361
2012-05-10	27.15	27.15	25.67	26.41	715347
2012-05-11	26.32	26.69	26.30	26.40	211027
2012-05-14	26.10	26.36	25.87	26.21	350337
2012-05-15	26.16	26.81	26.09	26.43	261449
2012-05-16	25.85	26.60	25.79	26.35	417127
2012-05-17	26.40	26.40	25.69	25.77	416845
2012-05-18	25.77	25.96	25.27	25.35	164871
2012-05-21	25.39	26.13	25.19	26.06	223356
2012-05-22	26.16	26.39	25.99	26.16	117268
2012-05-23	25.89	26.43	25.62	26.38	131908
2012-05-24	26.33	27.02	26.12	27.00	456762
2012-05-25	26.97	27.22	26.67	26.82	194512
2012-05-29	27.03	27.36	26.80	27.10	209464
2012-05-30	26.84	26.84	26.53	26.69	163114
2012-05-31	26.65	27.11	26.52	26.90	289391
2012-06-01	26.42	26.57	26.16	26.24	343519
2012-06-04	26.37	26.48	25.60	26.04	232826
2012-06-05	26.02	26.40	25.92	26.31	268118
2012-06-07	27.16	27.34	27.00	27.09	185468
2012-06-08	27.00	27.66	26.94	27.50	224215
2012-06-11	27.56	27.66	26.34	26.44	261351
2012-06-12	26.60	26.60	25.61	25.82	495976
2012-06-13	25.85	25.85	25.18	25.31	358514
2012-06-14	25.41	25.69	25.23	25.41	303137
2012-06-15	25.44	25.70	25.35	25.36	372958
2012-06-18	25.28	25.80	25.20	25.74	237199
2012-06-19	25.73	26.08	25.67	25.93	184572
2012-06-20	25.97	26.07	25.64	25.71	216140
2012-06-21	25.71	25.94	25.33	25.36	146950
2012-06-22	25.43	25.56	25.23	25.55	189738
2012-06-25	25.19	25.56	24.90	25.47	264281
2012-06-26	25.49	26.21	25.49	25.97	142114
2012-06-27	25.97	26.28	25.77	26.16	137148
2012-06-28	26.02	27.53	26.02	27.43	344992
2012-06-29	27.92	28.32	27.46	28.08	551845
2012-07-02	27.74	30.30	26.91	27.83	339333
2012-07-03	27.90	27.90	27.22	27.44	374724
2012-07-05	27.45	28.19	26.85	26.99	233788
2012-07-06	26.65	26.84	26.15	26.21	187368
2012-07-09	26.11	26.47	25.09	25.37	575165
2012-07-10	25.83	25.94	24.85	25.02	285025
2012-07-11	24.74	25.05	24.46	24.95	267278
2012-07-12	24.70	25.32	24.08	24.91	237053
2012-07-13	24.92	25.50	24.52	24.82	300280
2012-07-16	24.64	25.01	24.48	24.85	139634
2012-07-17	25.00	25.00	24.33	24.72	114136
2012-07-18	24.70	24.99	24.65	24.83	147035
2012-07-19	24.83	25.09	24.54	24.94	270750
2012-07-20	24.75	24.83	24.33	24.53	98319
2012-07-23	24.13	24.16	23.40	23.79	172277
2012-07-24	23.85	23.85	23.28	23.56	154201
2012-07-25	25.23	25.57	23.47	23.67	104755
2012-07-26	24.78	24.78	23.87	24.47	152086
2012-07-27	24.93	25.48	24.53	25.35	227696
2012-07-30	25.66	25.66	24.45	24.62	176120
2012-07-31	24.22	24.64	24.19	24.56	263019
2012-08-01	24.65	24.72	24.30	24.63	399000
2012-08-02	24.42	24.83	24.21	24.75	203174
2012-08-03	24.85	25.67	24.70	25.55	535263
2012-08-06	25.82	26.30	25.69	26.00	546326
2012-08-07	26.15	26.63	25.93	26.00	315271
2012-08-08	25.91	26.17	25.77	25.92	207970
2012-08-09	25.86	26.73	25.60	26.00	245002
2012-08-10	25.89	26.10	25.60	25.84	140186
2012-08-13	25.75	25.86	25.49	25.77	88684
2012-08-14	26.86	26.86	25.85	25.90	172006
2012-08-15	26.17	26.17	25.50	26.01	144522
2012-08-16	26.05	26.06	25.27	25.98	247833
2012-08-17	25.71	25.94	25.55	25.73	129521
2012-08-20	25.73	25.73	25.36	25.57	206090
2012-08-21	25.41	25.59	25.10	25.25	178623
2012-08-22	25.13	25.25	24.95	25.04	144247
2012-08-23	25.04	25.04	24.39	24.45	150644
2012-08-24	24.38	24.59	23.88	23.93	151902
2012-08-27	23.97	24.35	23.53	23.61	149437
2012-08-28	23.55	23.68	23.44	23.53	150294
2012-08-29	23.55	23.78	23.19	23.19	107659
2012-08-30	23.28	23.28	22.56	22.60	132422
2012-08-31	22.78	22.90	22.52	22.69	218785
2012-09-04	22.69	22.92	22.46	22.80	291404
2012-09-05	22.83	23.00	22.40	22.68	283411
2012-09-06	23.00	23.38	22.90	23.18	287548
2012-09-07	23.22	23.50	22.96	23.34	197817
2012-09-10	23.31	23.47	23.20	23.38	83400
2012-09-11	23.34	23.58	22.97	23.37	129968
2012-09-12	23.45	23.45	22.98	23.26	86860
2012-09-13	23.21	23.44	22.67	23.23	183433
2012-09-14	23.22	23.50	23.08	23.47	184535
2012-09-17	23.33	23.41	22.25	22.27	171608
2012-09-18	22.21	22.42	21.58	21.84	255312
2012-09-19	21.82	22.15	21.64	21.65	278948
2012-09-20	21.51	21.62	20.16	20.60	485358
2012-09-21	20.64	20.80	20.18	20.44	609300
2012-09-24	20.35	20.64	19.96	20.52	299301
2012-09-25	20.66	21.54	20.64	20.73	413890
2012-09-26	20.72	21.00	20.35	20.73	260285
2012-09-27	20.77	21.17	20.75	21.01	239568
2012-09-28	20.87	21.14	20.52	20.91	261385
2012-10-01	20.90	20.94	20.00	20.16	468372
2012-10-02	20.33	20.91	20.21	20.50	354605
2012-10-03	20.49	20.92	20.37	20.56	393504
2012-10-04	20.54	21.03	20.40	20.85	289819
2012-10-05	20.88	21.16	20.68	20.80	471168
2012-10-08	20.65	21.00	20.61	20.98	234232
2012-10-09	21.00	21.48	21.00	21.36	367319
2012-10-10	21.39	21.53	21.14	21.17	203137
2012-10-11	21.24	21.48	20.97	21.06	141493
2012-10-12	21.07	21.51	21.04	21.37	163316
2012-10-15	21.33	21.40	20.96	21.16	101724
2012-10-16	21.35	21.35	21.09	21.22	97026
2012-10-17	21.27	21.68	21.17	21.58	144256
2012-10-18	21.53	21.55	21.07	21.32	143526
2012-10-19	21.12	21.12	20.40	20.61	138580
2012-10-22	20.28	20.45	20.12	20.43	207541
2012-10-23	20.09	21.04	20.01	20.75	318635
2012-10-24	20.79	21.00	20.38	20.44	191231
2012-10-25	20.62	21.16	20.44	21.09	253629
2012-10-26	21.09	21.25	20.25	20.42	181699
2012-10-31	20.61	21.28	20.30	21.25	315020
2012-11-01	21.72	21.72	21.00	21.51	382394
2012-11-02	21.55	21.65	21.33	21.35	168497
2012-11-05	21.31	21.42	20.95	21.19	127407
2012-11-06	21.08	21.67	20.86	21.62	191305
2012-11-07	21.36	21.36	20.77	20.93	222857
2012-11-08	21.21	23.47	20.98	22.42	634822
2012-11-09	22.45	22.80	22.11	22.67	314946
2012-11-12	22.75	22.89	22.50	22.67	86394
2012-11-13	22.55	22.76	22.21	22.24	115475
2012-11-14	22.25	22.34	21.39	21.49	129067
2012-11-15	21.47	21.60	21.01	21.46	85880
2012-11-16	21.47	21.69	20.94	21.33	120950
2012-11-19	21.56	21.62	21.15	21.46	87863
2012-11-20	21.40	22.08	21.18	21.85	136010
2012-11-21	21.93	22.08	21.61	22.03	87307
2012-11-23	22.23	22.42	21.80	22.42	98990
2012-11-26	22.49	22.76	22.26	22.56	172097
2012-11-27	22.60	22.67	22.28	22.53	115584
2012-11-28	22.50	22.95	22.16	22.75	161154
2012-11-29	22.95	22.95	22.75	22.86	97563
2012-11-30	22.86	23.00	22.60	23.00	249488
2012-12-03	23.00	23.00	22.76	22.98	317811
2012-12-04	22.92	23.00	22.81	22.95	222884
2012-12-05	22.97	23.37	22.86	23.27	338570
2012-12-06	23.29	23.46	23.11	23.24	200336
2012-12-07	23.27	23.47	23.19	23.33	141986
2012-12-10	23.40	23.71	23.16	23.64	252796
2012-12-11	23.80	23.80	23.37	23.45	191151
2012-12-12	24.98	25.23	23.46	23.56	349831
2012-12-13	23.51	24.14	23.42	24.04	539191
2012-12-14	24.12	24.47	23.84	23.90	400095
2012-12-17	23.89	24.52	23.65	24.31	294349
2012-12-18	24.44	24.78	24.09	24.69	186694
2012-12-19	24.69	24.99	24.53	24.70	171322
2012-12-20	24.70	25.08	24.70	25.08	213693
2012-12-21	24.76	25.17	24.59	24.97	391714
2012-12-24	24.80	25.08	24.56	24.94	77040
2012-12-26	25.04	25.13	24.56	24.59	139490
2012-12-27	24.69	24.91	24.51	24.66	160645
2012-12-28	24.54	24.81	24.17	24.21	141850
2012-12-31	24.15	24.89	24.15	24.72	251515
2013-01-02	25.24	25.64	25.01	25.37	241715
2013-01-03	25.35	26.26	25.28	26.00	294601
2013-01-04	26.05	26.32	25.93	25.98	206650
2013-01-07	25.84	26.00	25.68	25.85	244200
2013-01-08	25.80	26.30	25.59	26.01	227014
2013-01-09	26.15	26.49	26.11	26.33	410763
2013-01-10	26.25	26.92	26.25	26.73	287468
2013-01-11	26.69	26.99	26.69	26.77	204341
2013-01-14	26.69	26.71	26.48	26.71	192884
2013-01-15	26.53	27.08	26.53	26.96	134328
2013-01-16	26.95	26.98	26.48	26.55	178702
2013-01-17	26.70	26.99	26.14	26.80	262246
2013-01-18	26.80	27.10	26.42	26.91	113819
2013-01-22	26.95	27.30	26.56	27.27	146901
2013-01-23	27.27	27.39	26.70	26.89	142159
2013-01-24	26.88	27.37	26.58	27.25	203365
2013-01-25	27.25	27.25	26.49	27.00	189050
2013-01-28	27.00	27.25	26.39	27.16	229168
2013-01-29	27.11	27.30	26.68	27.27	130348
2013-01-30	27.27	27.27	26.41	26.80	238676
2013-01-31	26.72	27.69	26.69	27.41	237206
2013-02-01	27.55	27.62	26.48	26.50	279600
2013-02-04	26.38	26.69	26.16	26.50	241362
2013-02-05	26.66	26.80	26.33	26.60	215531
2013-02-06	26.54	26.62	26.36	26.54	149483
2013-02-07	26.64	26.64	26.03	26.34	225902
2013-02-08	25.61	26.92	24.25	26.42	252413
2013-02-11	26.36	26.48	26.09	26.24	237237
2013-02-12	26.16	26.47	25.91	26.28	237510
2013-02-13	26.26	26.42	26.06	26.30	120682
2013-02-14	26.17	26.53	26.17	26.30	151380
2013-02-15	26.10	26.33	25.85	26.17	127282
2013-02-19	26.13	26.65	26.05	26.45	1124012
2013-02-20	26.45	26.57	25.96	26.03	212089
2013-02-21	26.03	26.21	25.41	25.81	190114
2013-02-22	25.89	26.06	25.70	25.90	67356
2013-02-25	25.94	25.97	24.81	24.85	159830
2013-02-26	25.00	25.22	24.77	25.10	181210
2013-02-27	25.14	26.17	25.07	25.84	203943
2013-02-28	25.78	26.29	25.64	25.71	178494
2013-03-01	25.53	25.97	25.12	25.33	231656
2013-03-04	25.26	25.55	24.85	25.47	165447
2013-03-05	25.64	26.30	25.64	26.01	214403
2013-03-06	26.14	26.14	25.62	25.72	104371
2013-03-07	25.65	25.95	25.41	25.65	151234
2013-03-08	25.82	26.06	25.15	25.24	268249
2013-03-11	25.24	25.79	25.06	25.74	364646
2013-03-12	25.72	25.73	25.14	25.64	103855
2013-03-13	25.78	26.07	25.67	25.93	160156
2013-03-14	26.06	26.06	25.61	25.89	147495
2013-03-15	25.86	26.04	25.66	25.81	330102
2013-03-18	25.53	25.84	25.50	25.65	116909
2013-03-19	25.74	25.83	25.09	25.54	108306
2013-03-20	25.60	25.64	24.87	24.94	176996
2013-03-21	24.86	24.91	24.10	24.42	191945
2013-03-22	24.59	24.85	24.56	24.82	136997
2013-03-25	24.90	25.00	24.55	24.64	119291
2013-03-26	24.68	24.81	24.27	24.56	145604
2013-03-27	24.46	24.69	23.92	24.25	231780
2013-03-28	24.25	24.63	24.00	24.60	194064
2013-04-01	24.54	24.54	23.70	23.94	125890
2013-04-02	23.99	24.39	23.58	23.66	200734
2013-04-03	23.70	23.70	23.04	23.10	182057
2013-04-04	23.19	23.48	23.02	23.29	118188
2013-04-05	23.03	23.54	22.92	23.25	240452
2013-04-08	23.30	23.36	23.00	23.30	127536
2013-04-09	23.30	23.45	23.13	23.25	135106
2013-04-10	23.32	23.58	23.25	23.49	154983
2013-04-11	23.42	23.74	23.30	23.36	170292
2013-04-12	23.27	23.67	23.17	23.53	146130
2013-04-15	23.35	23.46	22.10	22.15	227001
2013-04-16	22.43	22.63	22.10	22.31	245567
2013-04-17	22.09	22.31	21.75	21.85	179070
2013-04-18	21.90	22.22	21.51	22.13	163304
2013-04-19	22.18	22.64	22.06	22.40	107581
2013-04-22	22.33	22.42	22.16	22.26	110372
2013-04-23	22.28	22.44	22.08	22.40	176159
2013-04-24	22.37	22.66	22.24	22.40	98369
2013-04-25	22.38	22.65	22.25	22.62	161864
2013-04-26	22.52	23.01	22.52	22.96	134500
2013-04-29	22.94	23.36	22.93	23.25	128439
2013-04-30	23.25	23.55	23.21	23.54	212088
2013-05-01	23.42	23.42	22.97	22.99	227063
2013-05-02	23.10	23.31	22.95	23.25	115175
2013-05-03	23.47	24.76	23.47	24.42	258970
2013-05-06	24.42	24.87	24.26	24.49	268834
2013-05-07	24.41	26.28	24.32	26.27	428485
2013-05-08	26.22	26.35	25.80	26.21	183032
2013-05-09	26.25	26.40	25.94	26.01	149908
2013-05-10	26.01	26.32	25.95	26.07	98467
2013-05-13	26.07	26.21	25.68	25.73	92998
2013-05-14	25.67	26.24	25.67	25.82	157780
2013-05-15	25.76	26.29	25.69	25.97	187365
2013-05-16	25.87	26.44	25.87	25.96	52187
2013-05-17	26.07	26.24	25.91	26.00	117073
2013-05-20	25.99	26.17	25.88	26.00	203690
2013-05-21	26.05	26.25	25.94	26.01	299326
2013-05-22	25.91	26.23	25.68	25.88	142898
2013-05-23	25.68	25.72	25.33	25.69	154546
2013-05-24	25.59	25.66	25.14	25.31	104506
2013-05-28	25.60	25.79	25.46	25.58	179576
2013-05-29	25.38	25.82	25.31	25.35	142292
2013-05-30	25.43	25.88	25.38	25.84	173498
2013-05-31	25.63	25.84	25.10	25.17	354473
2013-06-03	25.18	25.26	24.65	25.03	297408
2013-06-04	24.95	25.17	24.84	24.96	263679
2013-06-05	24.83	25.05	24.80	24.90	153595
2013-06-06	24.95	25.16	24.91	25.03	222175
2013-06-07	25.26	25.62	25.19	25.40	398170
2013-06-10	25.37	25.55	25.05	25.21	250747
2013-06-11	24.96	25.19	24.96	25.00	410493
2013-06-12	25.12	25.28	24.98	25.00	164805
2013-06-13	25.12	25.16	24.73	25.12	432554
2013-06-14	24.96	25.40	24.95	24.99	332382
2013-06-17	25.22	25.24	24.55	24.98	259182
2013-06-18	24.94	25.17	24.85	25.01	385946
2013-06-19	24.97	25.07	24.86	24.98	285490
2013-06-20	24.66	24.95	24.33	24.86	319754
2013-06-21	25.00	25.00	24.35	24.81	326898
2013-06-24	24.51	24.72	24.20	24.50	267564
2013-06-25	24.63	24.69	24.15	24.56	338108
2013-06-26	24.72	24.99	24.39	24.73	330845
2013-06-27	24.84	25.09	24.79	24.99	422417
2013-06-28	24.88	25.15	24.73	25.00	3727269
2013-07-01	25.07	26.04	25.00	26.01	729691
2013-07-02	26.01	26.55	25.64	25.84	429592
2013-07-03	25.67	25.83	25.30	25.71	250363
2013-07-05	26.11	26.25	25.89	26.05	287028
2013-07-08	26.12	26.40	25.86	26.34	440272
2013-07-09	26.47	27.66	26.41	27.37	390371
2013-07-10	27.29	27.60	27.17	27.35	356230
2013-07-11	27.60	27.97	27.55	27.91	214467
2013-07-12	27.81	27.99	27.51	27.56	272797
2013-07-15	27.55	28.07	27.55	27.99	196450
2013-07-16	27.98	28.10	27.65	27.71	143793
2013-07-17	27.79	28.06	27.63	27.68	276390
2013-07-18	27.67	28.54	27.67	28.51	227129
2013-07-19	28.39	28.94	28.18	28.44	180837
2013-07-22	28.45	28.69	28.42	28.51	113866
2013-07-23	28.55	28.70	28.37	28.58	193532
2013-07-24	28.63	28.69	27.97	28.07	114477
2013-07-25	27.99	28.44	27.92	28.25	177051
2013-07-26	28.00	28.22	27.73	27.84	100123
2013-07-29	27.86	27.90	27.56	27.63	132558
2013-07-30	27.60	27.88	27.41	27.79	168772
2013-07-31	27.80	28.52	27.79	28.32	234494
2013-08-01	28.61	29.38	28.52	28.93	438612
2013-08-02	28.86	29.08	28.36	28.52	325545
2013-08-05	28.39	28.55	28.12	28.29	243115
2013-08-06	28.12	28.26	27.44	27.95	200997
2013-08-07	27.80	27.80	27.30	27.50	208326
2013-08-08	27.62	27.97	27.11	27.95	485093
2013-08-09	28.00	28.40	27.96	28.32	235026
2013-08-12	28.27	28.65	28.20	28.64	194646
2013-08-13	28.55	28.55	28.12	28.47	153380
2013-08-14	28.33	28.36	28.13	28.29	183332
2013-08-15	27.99	28.10	27.73	28.08	255496
2013-08-16	27.93	28.36	27.93	28.01	178693
2013-08-19	27.93	27.98	27.54	27.67	108874
2013-08-20	27.81	28.57	27.67	28.41	137769
2013-08-21	28.30	28.65	28.09	28.22	145712
2013-08-22	28.26	29.47	28.26	29.24	154781
2013-08-23	29.21	29.29	29.00	29.13	153459
2013-08-26	29.25	29.40	28.91	29.12	147184
2013-08-27	28.80	28.87	28.16	28.23	160364
2013-08-28	28.13	28.38	27.77	27.80	145635
2013-08-29	27.84	28.05	27.54	27.69	152317
2013-08-30	27.65	27.76	26.51	26.63	328888
2013-09-03	26.98	27.07	26.18	26.59	457531
2013-09-04	26.64	27.35	26.55	27.21	237407
2013-09-05	27.28	27.49	27.22	27.22	195071
2013-09-06	27.36	27.40	26.82	27.17	209758
2013-09-09	27.24	27.76	27.23	27.71	121597
2013-09-10	27.95	28.73	27.86	28.71	265567
2013-09-11	28.54	28.61	27.99	28.13	322236
2013-09-12	28.04	28.24	27.74	27.77	129355
2013-09-13	27.80	27.91	27.03	27.20	225236
2013-09-16	27.55	27.71	27.19	27.35	189800
2013-09-17	27.32	27.60	27.20	27.55	181045
2013-09-18	27.55	28.14	27.27	28.08	137796
2013-09-19	28.08	28.42	27.71	27.89	166252
2013-09-20	27.88	28.11	27.50	27.55	408382
2013-09-23	27.44	27.68	26.83	26.91	186040
2013-09-24	26.97	27.48	26.77	26.86	302140
2013-09-25	26.86	27.02	26.15	26.30	433998
2013-09-26	26.37	26.71	26.27	26.60	225737
2013-09-27	26.35	26.60	26.34	26.35	168881
2013-09-30	26.13	26.44	26.03	26.23	254849
2013-10-01	26.23	27.05	26.09	26.76	519508
2013-10-02	26.60	26.85	26.28	26.82	212662
2013-10-03	26.84	26.92	26.28	26.33	282464
2013-10-04	26.31	26.52	26.07	26.09	118400
2013-10-07	25.92	25.92	25.49	25.50	176162
2013-10-08	25.61	25.76	24.90	25.01	200092
2013-10-09	25.48	26.36	25.32	26.14	350764
2013-10-10	26.24	26.89	26.24	26.89	298415
2013-10-11	26.79	27.21	26.60	27.21	306415
2013-10-14	26.97	27.14	26.74	27.12	167778
2013-10-15	27.09	27.09	26.66	26.77	219912
2013-10-16	26.91	27.13	26.63	27.10	186778
2013-10-17	26.99	27.16	26.85	27.00	180324
2013-10-18	27.25	27.33	26.76	27.33	157066
2013-10-21	27.42	27.42	26.85	27.04	238391
2013-10-22	27.23	27.50	26.96	27.41	157951
2013-10-23	27.33	27.85	27.27	27.71	144342
2013-10-24	27.76	27.76	27.51	27.59	117829
2013-10-25	27.71	27.72	27.20	27.34	113763
2013-10-28	27.28	27.80	27.25	27.63	122729
2013-10-29	27.75	27.80	27.07	27.09	158028
2013-10-30	27.09	27.14	26.63	26.89	208743
2013-10-31	26.81	27.41	26.81	27.09	314057
2013-11-01	27.04	27.39	26.60	27.00	277333
2013-11-04	27.14	27.65	27.03	27.47	214451
2013-11-05	27.13	27.71	27.13	27.35	152189
2013-11-06	27.45	27.64	26.93	26.97	167153
2013-11-07	26.00	26.21	23.46	23.62	631358
2013-11-08	23.59	24.58	23.59	24.57	374761
2013-11-11	24.41	24.94	24.41	24.72	142151
2013-11-12	24.83	25.00	24.55	24.84	200043
2013-11-13	24.65	24.98	24.42	24.95	145680
2013-11-14	24.94	25.00	24.67	24.77	86467
2013-11-15	24.75	24.85	24.54	24.63	153808
2013-11-18	24.65	24.93	24.49	24.65	122922
2013-11-19	24.59	24.83	24.41	24.69	136378
2013-11-20	24.73	24.73	24.21	24.35	288251
2013-11-21	24.51	24.86	24.30	24.76	159089
2013-11-22	24.75	24.89	24.60	24.77	85954
2013-11-25	24.80	24.88	24.56	24.81	136594
2013-11-26	24.78	24.89	24.54	24.79	180411
2013-11-27	24.80	25.20	24.69	25.08	83001
2013-11-29	25.22	25.50	25.01	25.03	90428
2013-12-02	24.96	25.14	24.18	24.22	247742
2013-12-03	24.15	24.52	24.09	24.31	173871
2013-12-04	24.17	24.57	23.95	24.16	246262
2013-12-05	24.09	24.50	24.09	24.37	166268
2013-12-06	24.72	25.19	24.65	25.09	114704
2013-12-09	25.10	25.21	24.52	24.64	152157
2013-12-10	24.54	24.91	24.43	24.65	181762
2013-12-11	24.62	24.62	23.47	23.59	258419
2013-12-12	23.68	24.25	23.57	24.08	147819
2013-12-13	24.21	24.49	24.00	24.31	150310
2013-12-16	24.39	24.66	24.22	24.53	178886
2013-12-17	24.56	24.75	24.18	24.70	125290
2013-12-18	24.68	24.98	24.29	24.98	134138
2013-12-19	24.97	24.97	24.19	24.26	129231
2013-12-20	24.26	25.67	24.26	25.65	409011
2013-12-23	25.70	25.97	25.48	25.97	198515
2013-12-24	25.93	26.35	25.88	26.29	87461
2013-12-26	26.36	26.43	25.86	26.15	115193
2013-12-27	26.28	26.69	26.25	26.59	206530
2013-12-30	26.53	26.78	26.17	26.23	94223
2013-12-31	26.28	26.48	26.04	26.11	129763
2014-01-02	26.09	26.09	25.55	26.00	176889
2014-01-03	26.02	26.26	25.86	25.99	79855
2014-01-06	26.25	26.25	25.28	25.55	148404
2014-01-07	25.72	26.23	25.61	25.87	259623
2014-01-08	25.91	26.18	25.60	26.06	149884
2014-01-09	26.09	26.21	25.58	26.00	88251
2014-01-10	26.07	26.29	25.80	26.26	141685
2014-01-13	26.13	26.49	25.61	25.80	146269
2014-01-14	25.99	26.26	25.78	26.14	86147
2014-01-15	26.10	26.34	26.03	26.24	114122
2014-01-16	26.08	26.45	26.03	26.10	129684
2014-01-17	26.03	26.18	25.82	25.95	104830
2014-01-21	25.90	26.14	25.56	25.80	238083
2014-01-22	25.94	26.88	25.94	26.76	151268
2014-01-23	26.61	26.66	26.15	26.43	178023
2014-01-24	26.15	26.24	25.47	25.55	203719
2014-01-27	25.66	25.90	24.61	24.62	206578
2014-01-28	24.64	25.00	24.42	24.72	191705
2014-01-29	24.43	24.68	23.49	23.57	279333
2014-01-30	23.68	24.33	23.10	24.00	228398
2014-01-31	23.47	24.17	23.47	23.93	207936
2014-02-03	23.93	24.01	22.51	22.97	573221
2014-02-04	23.17	23.95	22.86	23.46	324104
2014-02-05	23.22	23.82	23.17	23.56	268945
2014-02-06	23.61	24.30	23.54	24.25	531226
2014-02-07	24.35	24.64	24.27	24.48	261735
2014-02-10	24.41	24.81	24.06	24.75	222388
2014-02-11	24.68	25.06	24.27	24.87	143052
2014-02-12	24.92	24.98	24.46	24.60	174569
2014-02-13	24.40	24.94	24.32	24.71	169740
2014-02-14	24.72	25.14	24.63	25.07	126534
2014-02-18	25.05	25.60	24.99	25.53	200077
2014-02-19	25.30	25.39	23.78	23.81	337813
2014-02-20	23.90	24.77	23.81	24.70	162654
2014-02-21	24.85	24.95	24.52	24.73	190534
2014-02-24	24.72	25.03	24.64	24.74	180395
2014-02-25	24.67	24.80	24.33	24.60	156931
2014-02-26	23.50	24.43	22.81	23.83	508341
2014-02-27	23.75	23.91	23.37	23.86	337018
2014-02-28	23.83	24.34	23.80	24.12	242547
2014-03-03	23.90	24.06	23.67	23.77	292233
2014-03-04	24.18	24.54	24.03	24.06	339303
2014-03-05	23.98	24.14	23.64	23.71	262936
2014-03-06	23.85	24.40	23.78	24.39	246689
2014-03-07	24.59	24.74	24.29	24.68	204352
2014-03-10	24.65	25.10	24.65	25.06	221128
2014-03-11	25.00	25.17	24.71	24.91	238146
2014-03-12	24.73	25.24	24.72	25.24	216998
2014-03-13	25.26	25.26	24.57	24.76	374923
2014-03-14	24.69	24.94	24.63	24.80	184245
2014-03-17	23.81	24.17	23.28	23.37	935229
2014-03-18	23.35	23.74	23.29	23.46	452968
2014-03-19	23.37	23.63	23.28	23.40	330554
2014-03-20	23.42	23.54	23.24	23.42	298816
2014-03-21	23.47	23.82	23.25	23.70	7525554
2014-03-24	23.75	23.89	23.37	23.70	368572
2014-03-25	23.88	24.42	23.74	23.85	311848
2014-03-26	24.05	24.05	23.40	23.45	297662
2014-03-27	23.40	23.65	23.38	23.47	237629
2014-03-28	23.49	24.02	23.44	23.76	179317
2014-03-31	23.90	24.83	23.77	24.69	311231
2014-04-01	24.69	24.92	24.28	24.41	393293
2014-04-02	24.39	24.53	24.20	24.42	257465
2014-04-03	24.37	24.52	24.23	24.31	214621
2014-04-04	24.54	24.61	23.82	23.85	227238
2014-04-07	23.81	23.88	23.55	23.71	284439
2014-04-08	23.74	24.09	23.70	23.98	189559
2014-04-09	24.09	24.20	23.70	24.15	172816
2014-04-10	24.15	24.24	23.60	23.83	262848
2014-04-11	23.65	23.89	23.50	23.67	266738
2014-04-14	23.95	24.36	23.83	24.25	294231
2014-04-15	24.32	24.46	23.88	24.24	212341
2014-04-16	24.41	24.59	24.34	24.46	144440
2014-04-17	24.37	24.78	24.34	24.74	145246
2014-04-21	24.70	24.88	24.47	24.84	125276
2014-04-22	24.83	25.38	24.75	25.17	231817
2014-04-23	25.10	25.18	24.74	24.76	173259
2014-04-24	24.84	25.14	24.50	24.83	228342
2014-04-25	24.66	24.67	23.71	24.02	223413
2014-04-28	24.05	24.21	23.61	23.90	190290
2014-04-29	23.99	24.05	23.58	23.62	158767
2014-04-30	23.55	23.85	23.19	23.69	252370
2014-05-01	23.62	24.05	23.45	23.81	203647
2014-05-02	23.85	24.37	23.83	24.20	184111
2014-05-05	24.04	24.66	23.81	24.56	311652
2014-05-06	24.28	24.28	23.59	23.71	245015
2014-05-07	23.50	23.50	22.48	23.07	580085
2014-05-08	23.00	23.80	23.00	23.23	251495
2014-05-09	23.08	23.64	22.92	23.62	214096
2014-05-12	23.65	24.49	23.65	24.28	230587
2014-05-13	24.26	24.35	23.93	24.16	184770
2014-05-14	24.20	24.20	23.50	23.58	217854
2014-05-15	23.60	23.61	23.10	23.45	177188
2014-05-16	23.45	23.59	23.29	23.58	211359
2014-05-19	23.93	24.50	23.87	24.30	496075
2014-05-20	24.24	24.32	23.74	23.87	297105
2014-05-21	24.01	24.10	23.51	23.70	233235
2014-05-22	23.73	24.08	23.50	23.92	397513
2014-05-23	23.92	24.17	23.83	24.17	342704
2014-05-27	24.29	24.59	24.26	24.53	184526
2014-05-28	24.44	24.85	24.24	24.67	285335
2014-05-29	24.66	24.86	24.45	24.65	125358
2014-05-30	24.71	24.77	24.42	24.57	122866
2014-06-02	24.62	24.65	24.24	24.47	159803
2014-06-03	24.43	24.48	24.03	24.12	204685
2014-06-04	24.08	24.18	23.72	23.86	244036
2014-06-05	23.99	24.62	23.91	24.62	206272
2014-06-06	24.77	25.04	24.63	24.86	152195
2014-06-09	24.79	25.34	24.70	25.13	188189
2014-06-10	25.13	25.13	24.49	24.78	288475
2014-06-11	24.67	24.78	24.28	24.50	167564
2014-06-12	24.51	24.54	23.82	24.31	197252
2014-06-13	24.31	24.61	24.19	24.60	199086
2014-06-16	24.48	24.77	24.38	24.76	188500
2014-06-17	24.73	25.12	24.55	24.94	221692
2014-06-18	24.88	24.89	24.25	24.58	318131
2014-06-19	24.65	24.69	24.36	24.54	207887
2014-06-20	24.64	24.94	24.46	24.93	591883
2014-06-23	24.96	25.09	24.78	25.09	258607
2014-06-24	25.00	25.47	24.80	24.87	243158
2014-06-25	24.67	25.25	24.63	25.24	208299
2014-06-26	25.30	25.42	25.00	25.42	169901
2014-06-27	25.37	26.42	25.37	26.41	1083600
2014-06-30	26.40	26.91	26.30	26.84	405534
2014-07-01	26.99	27.74	26.96	27.46	433632
2014-07-02	27.46	27.67	27.30	27.41	251629
2014-07-03	27.59	27.84	27.42	27.78	118359
2014-07-07	27.65	27.69	27.32	27.42	376047
2014-07-08	27.40	27.44	27.14	27.35	226456
2014-07-09	27.99	29.54	27.99	28.99	724632
2014-07-10	28.28	29.14	28.21	28.73	373232
2014-07-11	28.66	28.82	28.20	28.57	161174
2014-07-14	28.83	28.83	28.28	28.55	274540
2014-07-15	28.57	28.91	28.36	28.55	201391
2014-07-16	28.68	28.79	28.33	28.66	122382
2014-07-17	28.50	28.69	27.96	28.20	195977
2014-07-18	28.12	28.86	28.11	28.64	161445
2014-07-21	28.49	28.49	27.67	27.87	208524
2014-07-22	27.97	28.24	27.76	28.14	179917
2014-07-23	27.98	28.07	27.70	27.82	106506
2014-07-24	28.28	28.76	28.03	28.65	261775
2014-07-25	28.29	28.57	28.14	28.40	247889
2014-07-28	28.36	28.36	27.48	27.56	208228
2014-07-29	27.55	27.88	27.47	27.57	153980
2014-07-30	27.78	27.84	27.40	27.57	166504
2014-07-31	27.27	27.52	26.95	26.95	237294
2014-08-01	26.93	27.75	26.73	26.82	256491
2014-08-04	27.00	27.33	26.60	27.28	173519
2014-08-05	26.91	27.10	26.37	26.81	217496
2014-08-06	26.69	27.03	26.50	26.66	171151
2014-08-07	26.73	26.89	26.28	26.63	219403
2014-08-08	26.42	27.09	26.42	27.04	173710
2014-08-11	27.28	27.74	27.14	27.17	162611
2014-08-12	27.10	27.33	27.02	27.17	121548
2014-08-13	27.30	27.52	26.86	26.96	181895
2014-08-14	26.89	27.01	26.74	26.90	200924
2014-08-15	27.17	27.19	26.58	26.90	186952
2014-08-18	27.19	27.48	27.11	27.41	159911
2014-08-19	27.46	27.55	27.15	27.22	143729
2014-08-20	27.11	27.19	26.75	27.00	187888
2014-08-21	27.00	27.38	26.63	27.31	134223
2014-08-22	27.31	27.31	26.86	27.10	93186
2014-08-25	27.21	27.35	26.96	27.24	88458
2014-08-26	27.22	27.36	27.15	27.19	142946
2014-08-27	27.25	27.35	26.91	26.97	94505
2014-08-28	26.82	26.82	26.47	26.57	93161
2014-08-29	26.58	27.06	26.57	26.99	100074
2014-09-02	27.08	27.39	26.92	27.25	111494
2014-09-03	27.45	27.45	27.15	27.25	155085
2014-09-04	27.27	27.68	27.12	27.58	139553
2014-09-05	27.44	27.67	27.23	27.66	126580
2014-09-08	27.56	27.77	27.50	27.73	131723
2014-09-09	27.65	27.65	27.38	27.52	218983
2014-09-10	27.50	27.54	27.28	27.42	127569
2014-09-11	27.34	27.72	27.16	27.47	129449
2014-09-12	27.40	27.59	27.28	27.40	121529
2014-09-15	27.40	27.47	27.11	27.19	178456
2014-09-16	27.08	27.58	27.03	27.39	138443
2014-09-17	27.39	27.83	27.25	27.62	149279
2014-09-18	27.64	27.67	27.18	27.24	164643
2014-09-19	27.35	27.63	26.71	26.71	394828
2014-09-22	26.58	26.69	26.33	26.33	162521
2014-09-23	26.30	26.52	26.03	26.03	138746
2014-09-24	26.12	26.12	25.59	25.88	142695
2014-09-25	25.76	25.82	25.31	25.54	181833
2014-09-26	25.55	25.84	25.55	25.59	127933
2014-09-29	25.38	25.67	25.26	25.58	80050
2014-09-30	25.58	25.64	25.02	25.03	197111
2014-10-01	25.05	25.16	24.54	24.90	238711
2014-10-02	24.96	25.47	24.82	25.36	117121
2014-10-03	25.65	25.93	25.42	25.56	107875
2014-10-06	25.60	25.84	25.10	25.30	156247
2014-10-07	25.12	25.14	24.80	24.86	237089
2014-10-08	24.78	25.45	24.70	25.39	185284
2014-10-09	25.42	25.44	24.85	24.89	221019
2014-10-10	24.75	25.17	24.51	24.64	172597
2014-10-13	24.69	25.17	24.48	24.51	199665
2014-10-14	24.88	25.93	24.80	25.84	274892
2014-10-15	25.53	25.81	24.93	25.47	328506
2014-10-16	25.07	26.07	24.99	25.57	195209
2014-10-17	25.88	26.25	25.68	26.08	329121
2014-10-20	25.98	26.46	25.87	26.05	168881
2014-10-21	26.15	26.92	26.15	26.35	261519
2014-10-22	26.33	26.68	26.08	26.21	116336
2014-10-23	26.38	27.33	26.38	27.18	209993
2014-10-24	27.26	27.31	26.44	26.51	190189
2014-10-27	26.41	27.55	25.98	27.52	189724
2014-10-28	27.67	28.23	27.60	28.18	204612
2014-10-29	28.21	28.55	27.77	28.17	192863
2014-10-30	27.99	28.40	27.89	28.16	212896
2014-10-31	28.69	28.76	28.30	28.49	304035
2014-11-03	28.08	28.08	27.00	27.75	463266
2014-11-04	27.33	27.52	26.99	27.27	370836
2014-11-05	27.30	28.01	27.18	27.90	296764
2014-11-06	27.80	28.32	27.62	27.86	158574
2014-11-07	28.96	29.19	28.57	29.09	315104
2014-11-10	29.10	29.40	28.95	29.23	218986
2014-11-11	29.15	29.30	29.00	29.23	198343
2014-11-12	31.70	35.37	31.55	35.21	1428244
2014-11-13	35.36	35.40	34.22	34.26	156405
2014-11-14	34.16	35.32	33.87	34.21	451058
2014-11-17	34.21	34.21	33.18	33.33	417307
2014-11-18	33.31	33.72	33.20	33.41	252652
2014-11-19	33.30	33.56	32.71	33.27	237236
2014-11-20	33.09	33.78	32.70	33.58	161252
2014-11-21	33.95	34.06	32.96	33.21	302603
2014-11-24	33.22	34.21	33.21	34.20	196394
2014-11-25	34.33	34.99	34.02	34.24	264612
2014-11-26	34.35	34.71	34.22	34.24	172902
2014-11-28	34.24	36.73	34.24	35.21	256342
2014-12-01	35.06	35.20	34.02	34.14	371687
2014-12-02	34.38	35.15	34.25	34.39	312300
2014-12-03	34.25	34.85	34.25	34.59	239823
2014-12-04	34.53	35.06	34.32	34.75	240547
2014-12-05	34.72	35.39	34.72	35.16	214839
2014-12-08	35.15	35.32	34.49	34.54	154032
2014-12-09	34.27	34.82	33.95	34.69	330239
2014-12-10	34.55	34.69	34.09	34.14	217782
2014-12-11	34.23	34.74	34.15	34.42	188063
2014-12-12	34.09	35.22	34.00	34.74	258086
2014-12-15	35.02	35.54	34.50	34.63	352166
2014-12-16	34.47	35.00	33.39	33.45	441303
2014-12-17	33.45	33.46	32.76	33.19	482772
2014-12-18	33.56	33.75	33.21	33.40	377687
2014-12-19	33.18	33.54	32.94	33.21	1298861
2014-12-22	33.31	33.70	33.25	33.56	496847
2014-12-23	33.59	34.66	33.55	34.50	197457
2014-12-24	34.71	35.16	34.57	34.61	96583
2014-12-26	34.91	35.22	34.75	34.98	97851
2014-12-29	35.10	35.32	34.74	34.87	118207
2014-12-30	34.86	35.12	34.72	34.84	138935
2014-12-31	34.90	35.11	34.50	34.52	167753
2015-01-02	34.78	35.04	33.82	34.14	228313
2015-01-05	34.01	34.01	33.13	33.38	163298
2015-01-06	33.58	33.84	32.58	32.81	212176
2015-01-07	33.13	33.36	32.41	32.77	162090
2015-01-08	33.12	33.82	32.70	33.40	423668
2015-01-09	33.56	35.74	33.56	34.58	546584
2015-01-12	34.66	35.31	34.62	34.91	243798
2015-01-13	35.23	35.60	34.46	34.71	234924
2015-01-14	34.27	35.00	34.12	34.96	170134
2015-01-15	35.12	35.14	34.30	34.54	195052
2015-01-16	34.33	34.82	34.01	34.75	216101
2015-01-20	34.96	34.96	34.40	34.72	212897
2015-01-21	34.76	35.60	34.43	34.87	353820
2015-01-22	35.08	36.50	34.98	36.37	218116
2015-01-23	36.26	36.58	35.92	36.32	170507
2015-01-26	36.18	36.71	35.99	36.70	162738
2015-01-27	36.16	36.68	36.03	36.30	157560
2015-01-28	36.54	37.00	35.76	36.25	264033
2015-01-29	36.26	36.26	35.29	35.94	320386
2015-01-30	35.60	36.06	34.67	34.75	266323
2015-02-02	34.77	35.59	34.32	35.58	243963
2015-02-03	35.80	36.63	35.51	36.35	238090
2015-02-04	36.37	37.35	36.34	37.15	265277
2015-02-05	37.17	37.95	37.17	37.92	221147
2015-02-06	37.83	38.40	37.41	37.69	327163
2015-02-09	37.60	38.00	36.57	37.19	323343
2015-02-10	37.32	37.37	36.28	36.86	241147
2015-02-11	36.74	37.67	36.59	37.57	160136
2015-02-12	37.67	37.96	37.31	37.61	242146
2015-02-13	37.38	38.16	37.23	38.15	216608
2015-02-17	38.15	38.23	37.67	38.03	194710
2015-02-18	37.80	38.47	37.63	38.46	346190
2015-02-19	38.30	38.57	37.97	38.12	237065
2015-02-20	38.12	38.12	37.33	37.93	173143
2015-02-23	37.93	37.99	37.43	37.58	196572
2015-02-24	37.62	38.10	37.61	37.95	259562
2015-02-25	39.42	41.61	38.79	40.42	679474
2015-02-26	40.50	40.94	39.93	40.55	264967
2015-02-27	40.55	40.65	39.45	39.47	426933
2015-03-02	39.48	40.12	39.26	39.61	275258
2015-03-03	39.00	39.84	38.90	39.42	287423
2015-03-04	39.37	40.38	39.30	39.70	222401
2015-03-05	39.63	40.16	39.34	39.59	151618
2015-03-06	39.25	40.08	39.24	39.29	175409
2015-03-09	39.58	39.75	39.19	39.57	143097
2015-03-10	39.27	39.52	38.92	39.08	159478
2015-03-11	38.98	39.82	38.95	39.76	157353
2015-03-12	40.10	41.70	39.98	41.60	307216
2015-03-13	41.44	41.50	40.62	41.15	265958
2015-03-16	41.34	41.37	40.55	40.73	313340
2015-03-17	40.33	41.07	40.20	40.92	220164
2015-03-18	40.90	41.43	40.12	41.42	262524
2015-03-19	41.47	41.78	41.00	41.60	198163
2015-03-20	41.80	42.29	41.31	41.66	805830
2015-03-23	41.67	42.12	41.24	41.92	211928
2015-03-24	41.76	42.55	41.62	42.43	297255
2015-03-25	42.50	42.52	41.64	41.67	318911
2015-03-26	41.69	41.94	41.34	41.54	217197
2015-03-27	41.54	41.87	41.06	41.66	230507
2015-03-30	41.75	42.51	41.75	42.32	155159
2015-03-31	42.30	42.33	41.68	42.16	168976
2015-04-01	41.97	42.25	41.50	41.95	156588
2015-04-02	41.83	41.93	41.25	41.59	195421
2015-04-06	41.33	41.77	41.23	41.41	256504
2015-04-07	41.38	41.98	41.30	41.35	164041
2015-04-08	41.41	42.27	41.41	41.95	228402
2015-04-09	41.82	42.18	41.06	41.57	161521
2015-04-10	41.80	42.28	41.80	42.01	98616
2015-04-13	42.13	42.38	41.72	41.81	116124
2015-04-14	42.01	42.01	40.87	41.45	157871
2015-04-15	41.51	41.88	41.22	41.45	155533
2015-04-16	41.46	41.71	40.79	41.15	137197
2015-04-17	40.81	41.01	40.24	40.40	154475
2015-04-20	40.53	41.58	40.17	41.44	172829
2015-04-21	41.43	41.80	41.08	41.24	121998
2015-04-22	41.22	42.36	41.09	42.01	344985
2015-04-23	41.80	42.28	41.56	42.18	181717
2015-04-24	42.10	42.42	41.63	42.37	148113
2015-04-27	42.73	42.99	41.81	42.06	220127
2015-04-28	41.95	42.89	41.79	42.85	208919
2015-04-29	42.72	42.79	41.72	41.86	184764
2015-04-30	41.57	41.72	40.28	40.50	221632
2015-05-01	40.57	41.70	40.55	41.18	204908
2015-05-04	41.55	41.72	41.06	41.40	180214
2015-05-05	41.73	43.03	41.30	42.45	297761
2015-05-06	42.67	43.05	42.51	42.86	233508
2015-05-07	42.94	43.45	42.85	43.05	168656
2015-05-08	43.32	43.84	42.93	43.02	141317
2015-05-11	42.96	43.25	42.82	42.99	124137
2015-05-12	42.71	43.08	42.26	42.62	135376
2015-05-13	42.57	42.80	41.89	42.77	160550
2015-05-14	42.92	43.56	42.44	43.10	117214
2015-05-15	43.10	43.15	42.72	42.92	109853
2015-05-18	43.06	43.58	42.52	43.29	160291
2015-05-19	43.16	43.30	42.62	42.80	148080
2015-05-20	43.18	43.24	41.97	42.07	181455
2015-05-21	41.89	42.68	41.89	42.19	155732
2015-05-22	42.21	42.55	41.30	41.67	133625
2015-05-26	41.43	41.58	40.57	40.75	181180
2015-05-27	40.82	41.55	40.53	41.36	107798
2015-05-28	41.39	41.65	40.89	41.08	158668
2015-05-29	41.09	41.38	39.79	40.28	251603
2015-06-01	40.45	41.33	40.07	41.26	166607
2015-06-02	41.21	42.24	41.00	41.82	203592
2015-06-03	42.16	43.36	41.96	43.29	246342
2015-06-04	43.17	43.21	41.97	42.41	206836
2015-06-05	42.46	43.30	42.01	43.18	210102
2015-06-08	43.22	43.23	41.67	41.89	195587
2015-06-09	41.70	42.00	41.17	41.31	220503
2015-06-10	41.33	41.80	41.09	41.30	417415
2015-06-11	41.32	41.52	41.00	41.51	175315
2015-06-12	41.27	41.54	41.01	41.49	103394
2015-06-15	41.28	41.35	40.59	41.01	143619
2015-06-16	40.97	41.92	40.97	41.59	145461
2015-06-17	41.70	41.78	40.88	41.30	99094
2015-06-18	41.54	42.35	41.39	42.19	242297
2015-06-19	42.31	42.81	41.98	42.57	254718
2015-06-22	42.94	43.17	42.57	42.69	113943
2015-06-23	42.64	43.00	42.34	42.98	209625
2015-06-24	42.98	43.17	41.90	42.35	160680
2015-06-25	42.47	42.47	41.45	41.82	117343
2015-06-26	42.00	42.34	41.43	41.57	573200
2015-06-29	41.19	41.70	40.98	41.09	201598
2015-06-30	41.44	42.36	41.32	42.04	215386
2015-07-01	42.26	43.05	42.26	42.79	305016
2015-07-02	42.98	42.99	42.13	42.33	194858
2015-07-06	42.02	42.76	41.78	42.04	189864
2015-07-07	42.02	42.27	40.95	42.04	197098
2015-07-08	41.55	42.01	41.03	41.54	192438
2015-07-09	42.05	42.23	41.74	41.84	201313
2015-07-10	42.32	42.94	41.99	42.75	127413
2015-07-13	43.03	43.49	42.70	43.36	135366
2015-07-14	43.40	43.46	42.91	43.04	137107
2015-07-15	43.00	43.00	41.84	41.94	195803
2015-07-16	42.28	42.62	41.97	42.16	131456
2015-07-17	42.21	42.32	41.76	41.95	81372
2015-07-20	42.08	42.29	41.78	41.88	229848
2015-07-21	41.82	42.25	41.66	41.95	132775
2015-07-22	41.89	42.11	41.51	41.71	141310
2015-07-23	41.69	41.90	40.74	40.83	131998
2015-07-24	40.64	40.64	40.00	40.20	197306
2015-07-27	39.86	39.92	38.88	39.52	155770
2015-07-28	39.69	39.93	39.09	39.56	188747
2015-07-29	39.60	40.31	39.60	40.07	270956
2015-07-30	39.95	40.64	39.80	40.12	381838
2015-07-31	40.24	41.68	39.83	41.42	185375
2015-08-03	41.48	41.61	40.27	40.60	200813
2015-08-04	40.45	40.95	39.99	40.50	132070
2015-08-05	41.87	43.80	41.74	43.04	475382
2015-08-06	43.28	43.45	42.30	42.70	272631
2015-08-07	42.32	42.77	40.14	40.24	268683
2015-08-10	40.47	41.11	40.10	40.67	232288
2015-08-11	40.30	41.12	40.16	41.06	264105
2015-08-12	40.71	40.90	40.31	40.72	178854
2015-08-13	40.78	41.27	40.55	40.84	147396
2015-08-14	40.73	41.06	40.47	40.79	102950
2015-08-17	40.73	41.16	40.33	41.03	171107
2015-08-18	41.01	41.27	40.50	40.67	146304
2015-08-19	40.42	40.99	40.13	40.54	138001
2015-08-20	40.08	40.17	39.51	39.51	181601
2015-08-21	39.18	39.56	38.20	38.78	252458
2015-08-24	36.73	37.89	36.01	36.87	293082
2015-08-25	37.92	37.99	35.63	35.70	374082
2015-08-26	36.13	36.66	35.03	35.91	441104
2015-08-27	36.10	37.85	36.10	37.78	457811
2015-08-28	37.81	37.91	37.40	37.80	250152
2015-08-31	37.54	38.08	37.40	37.68	251081
2015-09-01	37.00	37.22	35.83	36.01	267949
2015-09-02	36.54	37.40	36.10	37.35	280242
2015-09-03	37.37	37.85	36.57	36.70	139729
2015-09-04	36.18	36.54	35.62	35.76	147228
2015-09-08	36.29	36.76	35.93	36.71	173524
2015-09-09	37.14	37.14	36.24	36.59	224472
2015-09-10	36.56	36.93	36.29	36.84	224733
2015-09-11	36.84	37.19	36.42	37.04	152965
2015-09-14	37.29	37.35	36.41	36.60	213599
2015-09-15	36.62	38.10	36.51	37.87	251345
2015-09-16	37.88	37.88	37.31	37.47	137641
2015-09-17	37.54	38.28	37.44	37.92	246164
2015-09-18	37.50	37.78	37.10	37.53	467293
2015-09-21	37.91	38.32	37.51	37.96	304591
2015-09-22	37.53	37.61	36.83	37.12	256934
2015-09-23	37.30	37.37	36.72	36.76	188840
2015-09-24	36.63	36.89	36.21	36.75	248936
2015-09-25	37.05	37.58	36.79	37.33	283708
2015-09-28	37.11	37.38	36.88	36.90	253819
2015-09-29	37.23	38.11	36.81	38.04	355153
2015-09-30	38.27	38.68	38.00	38.49	360642
2015-10-01	38.34	39.19	38.27	39.04	289978
2015-10-02	38.60	39.41	38.32	39.41	253649
2015-10-05	39.75	41.26	39.28	41.05	356278
2015-10-06	41.08	41.45	40.22	40.63	442948
2015-10-07	40.93	41.56	40.78	41.51	217483
2015-10-08	41.65	43.37	41.65	43.30	328048
2015-10-09	43.47	43.91	42.86	43.12	291219
2015-10-12	43.27	43.96	43.11	43.89	353572
2015-10-13	43.70	44.48	43.57	44.44	554383
2015-10-14	44.36	44.42	43.75	43.85	283950
2015-10-15	44.11	45.18	43.78	45.15	284673
2015-10-16	45.28	45.33	44.79	44.98	278586
2015-10-19	44.67	45.32	44.58	44.99	268807
2015-10-20	44.86	45.22	44.75	45.09	250536
2015-10-21	45.21	45.70	44.91	45.37	197402
2015-10-22	45.79	46.42	45.64	46.15	324719
2015-10-23	46.73	48.13	46.26	47.94	314266
2015-10-26	47.72	47.89	46.44	46.58	300375
2015-10-27	46.23	46.28	44.32	44.80	317502
2015-10-28	45.04	45.77	44.80	45.77	304095
2015-10-29	45.47	45.79	45.27	45.76	189078
2015-10-30	45.59	46.19	45.48	45.83	279448
2015-11-02	45.90	46.98	45.74	46.75	292571
2015-11-03	46.41	47.03	45.93	46.28	230782
2015-11-04	46.30	46.76	45.87	46.40	272784
2015-11-05	48.89	53.18	48.34	50.52	1274514
2015-11-06	50.56	52.89	50.39	52.82	414358
2015-11-09	52.95	52.98	51.49	51.93	329034
2015-11-10	51.68	52.33	51.62	52.10	261520
2015-11-11	52.29	52.63	51.65	52.28	166781
2015-11-12	51.63	52.35	50.64	50.71	202517
2015-11-13	50.28	51.48	50.15	50.22	372728
2015-11-16	50.26	50.88	49.91	50.87	203843
2015-11-17	50.98	51.64	50.55	51.18	160654
2015-11-18	51.36	51.74	50.86	51.56	228735
2015-11-19	51.58	52.25	51.44	51.82	121008
2015-11-20	52.22	52.60	52.02	52.27	235621
2015-11-23	52.00	52.27	51.64	51.76	157301
2015-11-24	51.30	52.32	51.01	52.20	302524
2015-11-25	52.20	52.24	51.61	52.03	134025
2015-11-27	52.29	52.98	51.92	52.73	96407
2015-11-30	52.97	52.97	51.39	51.71	283984
2015-12-01	51.87	52.58	51.52	52.21	165380
2015-12-02	52.15	52.37	49.83	49.97	386202
2015-12-03	49.92	50.25	48.83	48.98	295360
2015-12-04	48.83	49.36	48.61	48.84	376938
2015-12-07	48.80	49.03	47.53	47.88	375032
2015-12-08	47.41	47.91	47.04	47.15	371724
2015-12-09	47.22	47.58	46.31	46.78	240760
2015-12-10	46.66	46.96	45.56	45.68	334952
2015-12-11	44.65	45.06	43.82	44.33	478929
2015-12-14	44.73	44.88	44.10	44.40	342933
2015-12-15	44.60	44.85	44.03	44.09	326378
2015-12-16	44.60	45.10	44.21	44.90	235772
2015-12-17	44.85	45.02	43.30	43.73	300498
2015-12-18	43.50	43.72	42.05	42.10	601381
2015-12-21	42.41	42.93	42.26	42.79	295625
2015-12-22	42.90	43.36	42.51	43.20	196766
2015-12-23	43.44	43.75	42.90	43.46	204078
2015-12-24	43.46	44.02	43.30	43.70	110128
2015-12-28	43.65	43.70	43.13	43.52	190982
2015-12-29	43.63	43.95	43.01	43.60	174049
2015-12-30	43.49	43.57	42.94	43.11	137257
2015-12-31	42.81	43.19	42.59	42.63	163293
2016-01-04	42.15	42.64	40.85	40.92	239653
2016-01-05	40.91	41.49	40.51	41.37	187479
2016-01-06	40.81	41.20	40.55	40.75	239093
2016-01-07	39.90	40.34	38.59	38.66	261143
2016-01-08	39.05	39.24	38.61	38.70	194717
2016-01-11	38.78	38.96	37.77	38.26	171535
2016-01-12	38.78	38.78	37.17	38.30	284025
2016-01-13	38.35	38.62	36.52	37.02	289683
2016-01-14	37.17	38.24	36.88	37.72	272846
2016-01-15	36.84	37.15	35.88	37.09	270042
2016-01-19	37.63	38.09	36.63	37.29	328687
2016-01-20	36.63	37.75	35.83	37.31	262083
2016-01-21	37.32	37.78	36.76	36.88	214024
2016-01-22	37.51	37.98	37.18	37.68	196640
2016-01-25	37.47	38.35	37.33	37.45	313685
2016-01-26	37.64	38.86	37.45	38.72	185366
2016-01-27	38.47	38.98	37.54	37.64	215851
2016-01-28	38.08	38.24	37.15	37.29	239802
2016-01-29	37.60	40.48	37.55	40.41	431636
2016-02-01	40.00	40.72	39.88	39.94	342566
2016-02-02	39.42	39.64	38.94	39.55	404216
2016-02-03	40.00	40.22	39.33	39.88	215683
2016-02-04	39.88	40.35	39.45	39.85	225096
2016-02-05	39.82	40.12	39.35	39.50	270806
2016-02-08	39.06	39.90	38.76	39.59	673511
2016-02-09	38.82	39.81	38.82	39.71	248720
2016-02-10	40.04	40.52	39.33	39.50	237076
2016-02-11	38.84	39.47	38.31	38.54	184006
2016-02-12	39.24	40.01	39.15	39.87	204064
2016-02-16	40.43	42.49	40.37	42.23	268700
2016-02-17	42.60	43.24	41.47	41.47	324637
2016-02-18	41.59	41.59	40.71	40.88	205802
2016-02-19	40.72	41.33	40.34	41.12	152068
2016-02-22	41.60	41.94	40.61	40.74	238294
2016-02-23	40.36	40.76	39.69	40.23	350341
2016-02-24	37.54	38.95	34.55	38.39	1212811
2016-02-25	38.42	39.70	37.31	39.70	509152
2016-02-26	39.81	40.60	39.56	39.87	477727
2016-02-29	39.87	40.65	39.56	40.09	355067
2016-03-01	40.40	40.68	39.58	39.71	217908
2016-03-02	39.57	39.81	38.17	38.80	398374
2016-03-03	38.73	39.03	38.59	38.80	264573
2016-03-04	38.84	39.36	38.60	39.20	277768
2016-03-07	38.92	39.68	38.92	39.49	217989
2016-03-08	39.18	39.50	38.52	38.53	325831
2016-03-09	38.72	38.79	37.55	37.84	340250
2016-03-10	38.09	38.53	37.05	37.50	206057
2016-03-11	37.95	38.05	37.54	37.89	279614
2016-03-14	37.89	38.75	37.51	38.43	254801
2016-03-15	38.19	38.58	37.70	37.94	229318
2016-03-16	37.92	38.84	37.62	38.75	246437
2016-03-17	38.82	40.29	38.82	40.16	245719
2016-03-18	40.42	40.63	40.08	40.26	389483
2016-03-21	40.20	40.26	39.87	39.91	175773
2016-03-22	39.61	39.91	39.20	39.57	112859
2016-03-23	39.57	39.60	39.05	39.06	191077
2016-03-24	38.88	39.47	38.52	39.37	164655
2016-03-28	39.52	39.52	38.13	38.30	188817
2016-03-29	38.22	39.62	38.01	39.54	219924
2016-03-30	39.79	40.17	39.55	39.88	173530
2016-03-31	39.73	40.39	39.36	40.17	168341
2016-04-01	39.78	39.96	39.19	39.61	191812
2016-04-04	39.61	39.93	38.65	38.68	136924
2016-04-05	38.26	38.42	37.86	37.90	180672
2016-04-06	37.77	37.77	35.84	36.01	517606
2016-04-07	35.82	35.99	35.34	35.87	332713
2016-04-08	36.02	36.64	35.99	36.20	256103
2016-04-11	36.45	37.28	35.84	35.84	347023
2016-04-12	35.82	36.36	35.80	35.87	277894
2016-04-13	36.14	37.72	35.94	37.71	513434
2016-04-14	37.61	37.90	37.27	37.59	184901
2016-04-15	37.54	38.24	37.54	38.05	221634
2016-04-18	37.78	38.24	37.76	37.92	186422
2016-04-19	38.22	38.67	38.03	38.24	175251
2016-04-20	38.16	38.36	37.28	37.88	258061
2016-04-21	37.71	38.04	37.35	37.51	434959
2016-04-22	37.68	38.65	37.53	38.53	239991
2016-04-25	38.49	38.53	37.67	38.07	227159
2016-04-26	38.33	39.48	37.65	39.39	236190
2016-04-27	39.63	39.84	38.65	39.07	267909
2016-04-28	38.79	39.44	38.29	38.80	158156
2016-04-29	38.70	39.30	38.34	38.88	240280
2016-05-02	39.02	39.71	38.62	39.68	243410
2016-05-03	39.20	39.20	37.45	37.59	287460
2016-05-04	37.49	38.35	37.27	37.53	263141
2016-05-05	35.60	36.67	32.04	32.82	1918085
2016-05-06	32.43	32.93	32.09	32.76	392961
2016-05-09	32.85	33.46	32.71	33.14	287999
2016-05-10	33.29	33.61	32.40	32.63	262055
2016-05-11	32.63	32.68	31.62	31.62	245957
2016-05-12	31.77	31.87	31.18	31.56	285128
2016-05-13	31.39	31.60	30.70	31.21	270301
2016-05-16	31.20	31.66	31.12	31.50	253196
2016-05-17	31.47	32.17	31.08	31.31	287919
2016-05-18	31.13	31.44	31.00	31.15	341062
2016-05-19	30.88	31.52	30.54	31.03	288534
2016-05-20	31.14	31.80	31.06	31.79	232931
2016-05-23	31.69	31.89	31.24	31.35	246485
2016-05-24	31.42	31.65	31.03	31.34	281995
2016-05-25	31.49	32.27	31.31	32.20	201431
2016-05-26	32.34	32.83	32.32	32.69	257808
2016-05-27	32.64	33.12	32.60	33.06	225256
2016-05-31	33.16	33.55	33.04	33.33	445489
2016-06-01	33.10	33.76	32.79	33.63	325200
2016-06-02	33.58	33.92	33.34	33.50	273571
2016-06-03	33.63	33.63	32.75	32.98	156936
2016-06-06	32.95	33.46	32.77	33.21	172911
2016-06-07	33.21	33.64	33.08	33.53	266046
2016-06-08	33.50	33.71	32.83	33.49	778006
2016-06-09	33.21	34.13	32.88	34.02	308739
2016-06-10	33.54	33.68	32.95	33.28	481792
2016-06-13	33.23	33.65	33.06	33.31	234400
2016-06-14	33.19	33.67	32.94	33.15	215928
2016-06-15	33.17	33.80	33.01	33.30	219790
2016-06-16	33.05	33.05	32.43	32.97	147590
2016-06-17	33.05	33.37	32.69	32.96	290423
2016-06-20	33.27	34.08	33.27	33.51	220485
2016-06-21	33.51	33.53	32.66	33.07	207916
2016-06-22	32.95	33.40	32.58	33.28	190366
2016-06-23	33.59	34.23	33.59	34.15	156841
2016-06-24	32.60	33.42	32.48	33.10	692644
2016-06-27	32.63	32.80	31.25	31.48	401967
2016-06-28	31.77	32.46	31.73	32.14	265566
2016-06-29	32.63	33.18	32.52	32.80	246869
2016-06-30	32.90	32.90	31.91	32.29	485867
2016-07-01	32.41	33.50	32.27	33.38	264560
2016-07-05	33.35	33.49	32.54	32.71	230312
2016-07-06	32.50	32.68	32.08	32.42	158740
2016-07-07	32.36	33.04	32.20	32.53	242090
2016-07-08	32.95	33.82	32.82	33.76	184060
2016-07-11	33.78	33.96	33.49	33.51	188604
2016-07-12	33.71	34.07	33.51	34.00	347041
2016-07-13	34.04	34.76	33.88	34.71	380245
2016-07-14	34.86	35.18	34.67	35.10	288730
2016-07-15	35.38	35.45	34.98	35.01	151446
2016-07-18	34.88	35.19	34.73	35.05	128466
2016-07-19	35.37	37.32	35.37	36.65	480506
2016-07-20	36.73	36.90	35.68	35.89	279188
2016-07-21	35.91	36.53	35.77	35.82	228144
2016-07-22	35.94	36.58	35.53	36.51	158954
2016-07-25	36.36	36.57	35.58	35.68	111563
2016-07-26	35.67	36.58	35.67	36.51	147410
2016-07-27	36.54	36.77	36.32	36.61	177638
2016-07-28	36.43	36.82	36.17	36.47	115729
2016-07-29	36.25	37.53	36.24	37.37	312804
2016-08-01	37.33	37.93	36.82	37.48	352054
2016-08-02	37.62	38.28	37.09	37.39	475064
2016-08-03	37.33	37.33	35.53	35.89	438270
2016-08-04	35.94	36.13	35.60	35.87	260965
2016-08-05	36.00	36.62	36.00	36.35	210934
2016-08-08	36.44	36.59	35.97	36.20	213857
2016-08-09	36.27	36.48	35.91	36.00	190752
2016-08-10	35.96	36.14	35.78	35.91	136825
2016-08-11	36.15	36.38	35.93	36.12	141400
2016-08-12	36.12	36.76	35.90	36.55	172552
2016-08-15	36.65	37.79	36.65	37.34	169074
2016-08-16	37.34	37.34	36.85	37.12	102646
2016-08-17	37.05	37.05	36.36	36.44	112163
2016-08-18	36.34	36.75	36.34	36.52	154151
2016-08-19	36.49	36.63	36.10	36.42	144587
2016-08-22	36.28	36.34	35.98	36.31	136754
2016-08-23	36.58	36.63	36.34	36.44	120277
2016-08-24	36.69	36.97	36.43	36.95	163430
2016-08-25	36.92	37.17	36.72	36.80	178082
2016-08-26	36.80	37.14	36.24	36.37	89390
2016-08-29	36.61	37.00	36.35	36.94	100105
2016-08-30	36.87	37.68	36.87	37.58	108608
2016-08-31	37.51	38.93	37.30	38.59	418266
2016-09-01	38.81	41.21	38.81	41.18	849501
2016-09-02	41.53	43.00	41.23	42.04	522169
2016-09-06	41.97	42.00	38.88	39.94	587829
2016-09-07	39.83	41.07	39.80	40.77	382654
2016-09-08	40.50	40.56	39.92	39.99	215415
2016-09-09	39.50	39.67	38.18	38.19	278568
2016-09-12	38.19	39.08	37.76	39.01	305721
2016-09-13	38.75	39.04	38.45	38.77	275174
2016-09-14	38.72	38.72	37.77	37.90	239165
2016-09-15	37.90	38.29	37.29	37.97	339946
2016-09-16	37.91	37.99	37.34	37.88	457577
2016-09-19	38.21	38.87	38.20	38.45	188512
2016-09-20	38.56	39.26	38.41	38.75	219670
2016-09-21	39.14	39.59	38.80	39.46	161944
2016-09-22	39.80	40.35	39.72	40.31	163446
2016-09-23	40.03	40.42	39.82	40.06	151544
2016-09-26	39.81	40.35	39.70	40.06	164295
2016-09-27	39.86	40.15	39.57	39.60	214775
2016-09-28	39.63	39.87	39.19	39.84	244105
2016-09-29	39.76	40.42	39.54	39.57	127267
2016-09-30	39.78	40.07	39.39	39.88	221401
2016-10-03	39.65	40.54	39.11	40.31	389928
2016-10-04	40.33	40.82	40.16	40.41	158495
2016-10-05	40.65	41.18	40.42	40.56	148649
2016-10-06	40.43	40.58	40.00	40.55	205722
2016-10-07	40.55	40.57	39.68	39.81	281583
2016-10-10	39.85	40.75	39.85	40.55	167561
2016-10-11	40.62	40.76	40.19	40.51	223690
2016-10-12	40.57	41.24	40.47	41.06	133255
2016-10-13	40.73	40.89	40.16	40.61	185196
2016-10-14	40.96	41.03	40.06	40.07	135461
2016-10-17	40.02	40.47	39.97	40.09	76553
2016-10-18	40.40	40.58	39.96	40.38	94892
2016-10-19	40.44	40.86	40.06	40.59	97116
2016-10-20	40.45	40.89	40.32	40.65	96868
2016-10-21	40.17	40.80	40.02	40.63	79170
2016-10-24	40.81	41.53	40.78	41.37	127011
2016-10-25	41.27	41.36	40.03	40.14	148650
2016-10-26	40.02	40.24	39.40	39.59	162793
2016-10-27	39.79	39.79	38.99	39.37	104754
2016-10-28	39.25	39.70	38.96	39.35	101204
2016-10-31	39.35	40.01	39.18	39.94	141576
2016-11-01	39.92	40.13	39.28	39.45	164658
2016-11-02	39.44	40.22	39.20	39.73	216978
2016-11-03	39.87	40.67	39.58	40.07	182750
2016-11-04	40.12	40.50	39.75	39.80	192232
2016-11-07	40.07	42.00	39.64	41.46	430118
2016-11-08	34.20	35.28	28.79	34.89	2328743
2016-11-09	33.75	35.19	33.06	34.10	811234
2016-11-10	34.43	37.00	33.98	35.26	534111
2016-11-11	35.34	36.73	35.06	36.48	373624
2016-11-14	36.85	39.20	36.85	39.05	421355
2016-11-15	38.90	39.07	38.13	38.77	214149
2016-11-16	38.79	39.00	38.55	38.59	360622
2016-11-17	38.93	39.01	36.99	37.01	380850
2016-11-18	37.12	37.64	36.83	37.55	405747
2016-11-21	37.61	37.97	37.13	37.28	207400
2016-11-22	37.46	38.38	37.31	38.35	196104
2016-11-23	38.36	38.95	38.31	38.92	163279
2016-11-25	38.83	39.45	38.57	39.39	122950
2016-11-28	39.22	39.35	38.42	38.99	203916
2016-11-29	39.14	39.40	38.02	38.18	171645
2016-11-30	38.48	38.48	37.51	37.61	185112
2016-12-01	37.90	37.90	36.32	36.74	388414
2016-12-02	36.86	37.55	36.71	37.09	289458
2016-12-05	37.50	38.20	37.16	37.39	244309
2016-12-06	37.38	37.82	37.16	37.37	325103
2016-12-07	37.20	38.97	37.09	38.85	446845
2016-12-08	39.00	39.99	38.73	39.83	372144
2016-12-09	40.00	40.26	39.17	39.26	186595
2016-12-12	39.28	39.43	37.75	37.94	294573
2016-12-13	38.00	39.00	37.79	38.73	160422
2016-12-14	38.58	38.78	37.35	37.45	176327
2016-12-15	37.04	38.36	36.88	37.90	270644
2016-12-16	38.05	38.37	37.28	38.05	1990773
2016-12-19	37.71	37.87	36.58	36.69	229363
2016-12-20	36.61	37.18	36.46	36.91	272495
2016-12-21	36.94	36.94	36.37	36.46	170003
2016-12-22	36.42	36.50	35.75	35.94	135966
2016-12-23	36.25	36.35	35.79	35.87	104759
2016-12-27	35.84	36.23	35.60	35.77	113713
2016-12-28	35.80	36.10	35.25	35.48	116180
2016-12-29	35.67	35.96	35.34	35.67	95007
2016-12-30	35.61	35.75	35.13	35.39	106457
2017-01-03	35.86	36.43	35.10	36.08	265722
2017-01-04	35.87	36.51	35.87	36.19	235337
2017-01-05	36.77	36.85	35.30	35.74	183364
2017-01-06	35.96	36.45	35.53	36.28	165588
2017-01-09	36.77	37.04	35.70	35.80	152499
2017-01-10	35.81	36.20	35.53	35.79	128785
2017-01-11	35.79	36.42	35.50	36.26	187999
2017-01-12	36.02	36.02	35.01	35.49	150751
2017-01-13	35.53	36.40	35.53	36.18	109937
2017-01-17	35.75	36.34	35.53	35.65	159151
2017-01-18	35.90	35.90	35.16	35.71	168491
2017-01-19	36.00	36.25	35.64	36.02	241526
2017-01-20	36.00	36.61	36.00	36.51	219228
2017-01-23	36.50	36.59	35.08	35.55	277399
2017-01-24	35.55	36.55	35.47	36.37	152075
2017-01-25	36.60	37.23	36.41	36.92	149678
2017-01-26	36.74	37.32	36.19	36.70	123816
2017-01-27	36.89	36.89	36.10	36.75	109464
2017-01-30	36.43	36.43	35.13	35.63	262270
2017-01-31	35.37	35.77	35.05	35.66	156900
2017-02-01	35.59	35.89	34.57	34.97	155160
2017-02-02	34.73	34.82	34.09	34.32	143873
2017-02-03	34.67	35.41	34.38	35.41	261080
2017-02-06	35.23	35.57	35.11	35.14	128338
2017-02-07	35.21	35.32	34.64	35.12	126128
2017-02-08	35.00	35.00	34.21	34.29	135593
2017-02-09	34.26	35.85	34.26	35.51	157123
2017-02-10	35.88	36.54	35.52	36.50	130181
2017-02-13	36.56	36.97	36.48	36.93	116269
2017-02-14	36.85	37.03	36.42	36.45	230450
2017-02-15	36.37	36.98	36.26	36.47	171651
2017-02-16	36.48	36.48	35.60	35.70	159741
2017-02-17	35.36	36.54	35.34	36.00	407368
2017-02-21	36.04	36.84	35.47	36.48	460358
2017-02-22	35.15	36.17	31.75	32.92	1513612
2017-02-23	33.14	34.05	32.90	33.00	451634
2017-02-24	32.33	33.38	32.13	33.38	489754
2017-02-27	33.50	34.38	33.19	34.34	493655
2017-02-28	34.41	34.41	33.55	33.93	404305
2017-03-01	34.63	35.14	34.01	34.87	366785
2017-03-02	34.84	35.00	34.20	34.60	207703
2017-03-03	34.54	34.54	33.96	34.10	151661
2017-03-06	33.94	34.15	33.29	33.66	145611
2017-03-07	33.66	33.78	32.74	32.78	200774
2017-03-08	32.87	32.87	32.17	32.20	222049
2017-03-09	32.08	32.41	31.75	31.78	160152
2017-03-10	31.99	32.49	31.90	32.38	202809
2017-03-13	32.44	32.82	32.37	32.65	223304
2017-03-14	32.58	32.88	32.02	32.54	173328
2017-03-15	32.64	32.78	32.22	32.48	245810
2017-03-16	32.64	32.64	32.17	32.44	307534
2017-03-17	32.33	32.77	32.21	32.63	634668
2017-03-20	32.61	32.66	31.99	32.06	160762
2017-03-21	32.16	32.24	30.84	31.01	395848
2017-03-22	30.93	31.04	30.45	31.03	454320
2017-03-23	31.02	31.29	30.64	30.75	212029
2017-03-24	30.77	31.07	30.33	30.59	267805
2017-03-27	30.00	30.66	30.00	30.56	225271
2017-03-28	30.45	31.33	30.33	31.17	199379
2017-03-29	31.18	31.33	30.94	31.02	139260
2017-03-30	31.04	31.61	31.03	31.56	137189
2017-03-31	31.47	31.89	31.13	31.76	227536
2017-04-03	31.77	32.06	30.62	30.80	335694
2017-04-04	30.82	31.15	30.79	31.09	227647
2017-04-05	31.33	31.95	31.03	31.72	375041
2017-04-06	31.87	31.92	31.21	31.71	214717
2017-04-07	31.62	31.76	31.15	31.22	195793
2017-04-10	31.10	32.08	30.93	31.99	170581
2017-04-11	31.82	32.02	31.44	31.85	178470
2017-04-12	31.75	31.75	31.25	31.28	213891
2017-04-13	31.11	31.28	30.73	30.74	145992
2017-04-17	30.86	31.06	30.47	31.02	172435
2017-04-18	30.72	31.18	30.54	31.04	112035
2017-04-19	31.11	31.64	31.08	31.29	166312
2017-04-20	31.53	32.05	31.42	32.04	139268
2017-04-21	32.05	32.05	31.50	31.59	168664
2017-04-24	32.35	32.45	32.11	32.36	111011
2017-04-25	32.50	32.88	32.38	32.38	126444
2017-04-26	32.28	32.85	32.09	32.48	155179
2017-04-27	32.50	32.81	32.27	32.43	120998
2017-04-28	32.42	32.42	31.67	31.70	123975
2017-05-01	31.72	31.90	31.24	31.43	173446
2017-05-02	31.60	31.89	31.23	31.66	186758
2017-05-03	31.38	31.64	30.77	30.78	269569
2017-05-04	32.16	34.29	32.12	32.98	466068
2017-05-05	33.04	33.30	32.49	32.85	181544
2017-05-08	32.85	32.85	31.95	31.86	221067
2017-05-09	31.90	32.25	31.81	32.18	251185
2017-05-10	32.08	32.27	31.25	31.27	167607
2017-05-11	31.12	31.16	30.39	30.55	132152
2017-05-12	30.36	30.79	30.17	30.54	183790
2017-05-15	30.66	31.07	30.66	30.79	139943
2017-05-16	30.80	30.80	29.95	30.01	144877
2017-05-17	29.75	29.75	28.24	28.60	324273
2017-05-18	28.75	29.23	28.58	29.06	249274
2017-05-19	29.17	29.71	29.02	29.44	204166
2017-05-22	29.58	30.00	29.45	29.97	155429
2017-05-23	30.08	30.54	29.67	30.32	173212
2017-05-24	30.32	30.46	29.91	30.02	129504
2017-05-25	30.19	30.36	29.77	30.15	150059
2017-05-26	30.02	30.17	29.85	30.03	120527
2017-05-30	29.98	30.13	29.68	29.74	98583
2017-05-31	29.74	29.74	28.83	29.26	188665
2017-06-01	29.28	30.23	29.26	30.16	223447
2017-06-02	30.44	31.27	30.22	30.37	219746
2017-06-05	30.25	30.47	29.59	30.24	186483
2017-06-06	29.97	30.39	29.67	30.21	137470
2017-06-07	30.27	30.27	29.81	29.96	174599
2017-06-08	29.95	30.66	29.84	30.40	97632
2017-06-09	30.51	30.95	28.88	30.36	350801
2017-06-12	30.42	31.48	30.42	30.89	134360
2017-06-13	30.95	31.42	30.75	31.13	138546
2017-06-14	31.16	31.16	30.24	30.48	121135
2017-06-15	30.01	30.66	29.76	29.91	139444
2017-06-16	29.62	30.25	29.23	30.17	310072
2017-06-19	30.32	30.56	29.70	29.84	175712
2017-06-20	29.69	29.69	28.89	28.92	170486
2017-06-21	28.84	28.84	28.17	28.17	169014
2017-06-22	28.26	28.84	28.07	28.53	138381
2017-06-23	28.58	28.84	28.09	28.63	493236
2017-06-26	28.64	28.69	28.08	28.47	260221
2017-06-27	28.54	29.21	28.37	28.71	273318
2017-06-28	29.02	29.60	28.97	29.53	175516
2017-06-29	29.60	29.96	29.44	29.83	188924
2017-06-30	30.15	30.42	29.94	30.04	180367
2017-07-03	30.17	30.92	29.87	30.59	157572
2017-07-05	30.58	30.74	30.18	30.38	179051
2017-07-06	30.10	30.49	29.80	29.87	169924
2017-07-07	30.00	30.31	29.73	30.26	225760
2017-07-10	30.13	30.72	30.09	30.38	215880
2017-07-11	30.26	30.36	29.64	29.90	174352
2017-07-12	30.06	30.48	29.93	30.19	90125
2017-07-13	30.18	30.22	29.45	29.85	140312
2017-07-14	29.90	30.29	29.50	30.12	164684
2017-07-17	30.18	30.18	29.72	29.95	166353
2017-07-18	29.87	29.93	29.38	29.56	107745
2017-07-19	29.56	30.24	29.56	29.90	167577
2017-07-20	29.95	30.08	29.64	29.79	100224
2017-07-21	30.21	30.37	29.32	29.62	154029
2017-07-24	29.48	29.61	29.01	29.20	165849
2017-07-25	29.45	30.27	29.45	30.24	174600
2017-07-26	30.24	30.31	29.50	29.61	216453
2017-07-27	29.76	29.76	27.90	28.33	326856
2017-07-28	28.29	28.55	28.07	28.40	226782
2017-07-31	28.49	28.65	28.00	28.00	255699
2017-08-01	29.85	29.85	28.18	29.28	527168
2017-08-02	29.45	30.22	29.23	30.11	236506
2017-08-03	30.07	30.34	29.35	29.69	178720
2017-08-04	29.79	30.52	29.56	30.27	134704
2017-08-07	30.43	30.65	30.00	30.40	195447
2017-08-08	30.41	31.05	29.72	29.96	179288
2017-08-09	29.81	30.02	29.48	29.80	175486
2017-08-10	29.76	29.92	29.36	29.39	157619
2017-08-11	29.21	29.56	28.58	29.28	215436
2017-08-14	29.49	30.37	29.12	30.15	124466
2017-08-15	30.25	30.53	30.11	30.32	179514
2017-08-16	30.45	30.69	30.01	30.14	125966
2017-08-17	29.86	30.22	29.33	29.35	119594
2017-08-18	25.28	25.52	21.63	22.79	2296567
2017-08-21	23.61	23.77	23.01	23.58	698223
2017-08-22	23.61	24.01	23.26	23.78	526154
2017-08-23	23.92	24.14	23.77	24.02	307362
2017-08-24	24.16	24.42	23.50	23.81	404410
2017-08-25	23.95	24.50	23.89	24.19	480528
2017-08-28	24.36	24.43	24.06	24.23	404518
2017-08-29	24.25	24.84	24.00	24.64	492514
2017-08-30	24.65	25.40	24.59	25.29	264694
2017-08-31	25.24	25.88	25.24	25.80	301646
2017-09-01	25.89	26.42	25.68	26.08	291449
2017-09-05	26.00	26.10	25.55	25.76	262532
2017-09-06	25.85	26.26	25.84	26.06	126448
2017-09-07	26.16	26.23	25.97	26.13	265154
2017-09-08	26.13	26.22	25.92	26.04	163058
2017-09-11	26.22	26.55	25.87	26.00	222248
2017-09-12	26.05	26.27	25.95	26.22	236798
2017-09-13	26.12	26.34	25.99	26.09	180698
2017-09-14	26.09	26.18	25.81	25.85	325278
2017-09-15	25.85	26.13	25.67	25.99	676032
2017-09-18	26.04	26.18	25.75	25.91	225946
2017-09-19	25.96	26.08	25.86	26.00	198205
2017-09-20	25.98	26.56	25.98	26.35	259163
2017-09-21	27.55	30.48	27.55	28.67	786950
2017-09-22	28.46	28.49	26.21	26.35	537703
2017-09-25	26.35	27.11	26.33	26.98	321190
2017-09-26	26.93	28.28	26.83	27.98	264744
2017-09-27	28.24	28.78	28.07	28.59	504902
2017-09-28	28.56	28.59	28.22	28.52	170532
2017-09-29	28.66	28.68	28.17	28.18	199351
2017-10-02	28.30	29.14	28.07	29.07	239326
2017-10-03	29.13	29.37	28.70	28.90	192239
2017-10-04	29.05	29.09	28.10	28.25	377320
2017-10-05	28.32	28.60	27.91	28.08	205612
2017-10-06	28.09	28.21	27.50	27.71	185703
2017-10-09	27.72	28.38	27.38	27.66	4942303
2017-10-10	28.01	28.10	27.61	27.86	112597
2017-10-11	27.80	28.01	27.61	27.75	118282
2017-10-12	27.67	27.91	27.55	27.75	139635
2017-10-13	27.94	28.13	27.62	27.64	145719
2017-10-16	27.94	27.94	27.18	27.28	217025
2017-10-17	27.25	27.37	26.82	27.03	111469
2017-10-18	27.19	27.58	27.02	27.20	217227
2017-10-19	27.09	27.52	26.99	27.47	127180
2017-10-20	27.86	27.86	27.21	27.31	153903
2017-10-23	27.23	27.40	26.78	26.96	159824
2017-10-24	26.88	27.12	26.77	27.01	237730
2017-10-25	26.94	27.20	26.56	27.16	142434
2017-10-26	27.19	27.66	26.96	27.31	142119
2017-10-27	27.26	27.67	27.02	27.64	138998
2017-10-30	27.56	27.56	26.90	27.18	166544
2017-10-31	27.32	27.43	26.94	27.23	190612
2017-11-01	27.55	27.55	26.71	27.06	183812
2017-11-02	27.29	27.40	26.70	27.09	210254
2017-11-03	28.17	29.83	28.17	28.90	775162
2017-11-06	29.27	29.63	28.78	29.58	503224
2017-11-07	29.99	30.32	28.30	28.32	431828
2017-11-08	28.60	28.61	27.38	28.07	278104
2017-11-09	27.94	28.64	27.87	28.16	244986
2017-11-10	28.05	28.05	27.39	27.47	342871
2017-11-13	27.31	27.59	26.99	27.03	328201
2017-11-14	26.90	27.16	26.66	26.99	406147
2017-11-15	26.57	27.33	26.55	27.30	294053
2017-11-16	27.50	27.97	27.38	27.77	404472
2017-11-17	27.62	27.62	27.15	27.44	210447
2017-11-20	27.67	27.70	27.22	27.65	117529
2017-11-21	27.80	27.97	27.56	27.64	201686
2017-11-22	27.69	28.14	27.69	27.99	133779
2017-11-24	28.04	28.07	27.74	28.06	87773
2017-11-27	28.01	28.29	27.40	27.54	151668
2017-11-28	27.49	28.13	27.25	28.06	148374
2017-11-29	28.07	29.34	28.05	29.20	212078
2017-11-30	29.41	29.81	28.84	29.17	265662
2017-12-01	29.29	29.29	27.87	29.15	230337
2017-12-04	29.56	30.18	29.33	29.38	343229
2017-12-05	29.40	29.40	28.46	28.48	179614
2017-12-06	28.49	28.70	28.16	28.67	125500
2017-12-07	28.49	29.00	28.31	28.67	239440
2017-12-08	28.97	29.00	28.40	28.52	179485
2017-12-11	28.48	28.77	28.23	28.64	302593
2017-12-12	28.64	29.02	28.01	28.05	157291
2017-12-13	28.17	28.64	28.00	28.31	161695
2017-12-14	28.29	28.56	27.73	28.00	267020
2017-12-15	28.10	28.97	28.08	28.81	686802
2017-12-18	29.20	29.76	29.00	29.61	197031
2017-12-19	29.61	30.15	29.46	29.58	215436
2017-12-20	29.65	30.13	29.59	29.93	174050
2017-12-21	30.02	30.50	29.72	30.23	154745
2017-12-22	30.25	30.53	29.95	30.33	120150
2017-12-26	30.32	30.63	30.09	30.29	125642
2017-12-27	30.33	30.60	30.11	30.50	274312
2017-12-28	30.40	30.56	30.17	30.33	201868
2017-12-29	30.46	30.47	29.79	29.84	129779
2018-01-02	30.10	30.92	29.98	30.85	240014
2018-01-03	30.89	30.89	29.38	29.45	292321
2018-01-04	29.76	30.05	29.42	29.85	144292
2018-01-05	29.98	30.24	29.16	29.44	235337
2018-01-08	29.54	30.34	29.31	30.28	383167
2018-01-09	30.58	31.12	30.40	30.79	157883
2018-01-10	30.77	31.10	30.41	30.80	95505
2018-01-11	30.86	31.86	30.86	31.75	128750
2018-01-12	31.94	31.94	31.50	31.70	133369
2018-01-16	31.86	32.16	30.86	30.96	156570
2018-01-17	31.11	31.11	30.35	30.81	156747
2018-01-18	30.65	30.86	30.30	30.61	115748
2018-01-19	30.53	31.12	30.48	30.92	159398
2018-01-22	30.99	31.34	30.41	30.96	162858
2018-01-23	30.74	31.20	30.70	31.17	142351
2018-01-24	31.18	31.49	31.04	31.28	356723
2018-01-25	31.28	31.47	30.51	31.06	172056
2018-01-26	31.29	31.56	30.63	31.20	226533
2018-01-29	34.14	40.32	34.14	37.68	1555079
2018-01-30	37.48	37.48	34.52	35.13	692311
2018-01-31	35.44	35.69	33.90	34.21	577425
2018-02-01	34.06	35.15	34.00	34.81	251800
2018-02-02	34.76	34.97	34.34	34.41	250068
2018-02-05	34.32	35.83	34.06	34.30	375128
2018-02-06	33.50	35.53	33.13	35.19	496346
2018-02-07	35.19	36.00	35.08	35.62	322373
2018-02-08	35.84	36.34	34.23	34.31	282187
2018-02-09	34.66	34.78	33.28	34.42	271312
2018-02-12	34.54	34.96	34.04	34.61	291939
2018-02-13	34.31	35.06	34.19	34.87	180993
2018-02-14	34.70	35.97	34.45	35.92	367293
2018-02-15	35.93	35.98	34.67	35.41	199747
2018-02-16	35.23	35.75	34.86	34.90	234341
2018-02-20	35.00	35.64	34.34	34.39	365061
2018-02-21	30.42	32.32	28.62	29.80	947149
2018-02-22	29.68	29.92	29.34	29.66	517666
2018-02-23	29.60	30.04	29.40	29.71	300996
2018-02-26	29.73	30.35	29.40	30.21	402592
2018-02-27	30.07	30.52	28.99	28.99	435589
2018-02-28	29.02	29.02	28.19	28.50	354496
2018-03-01	28.50	29.00	28.02	28.67	446220
2018-03-02	28.59	28.81	28.03	28.68	430852
2018-03-05	28.53	29.04	28.30	28.69	198994
2018-03-06	28.78	29.36	28.69	29.16	189599
2018-03-07	28.96	29.46	28.82	29.17	179471
2018-03-08	29.17	29.45	28.82	29.21	203171
2018-03-09	29.46	30.11	29.23	30.02	199275
2018-03-12	30.02	30.55	29.97	30.41	283545
2018-03-13	30.53	30.75	30.01	30.09	238964
2018-03-14	30.25	30.53	29.85	30.18	252317
2018-03-15	30.34	30.47	29.45	29.58	219091
2018-03-16	29.64	30.54	29.64	30.40	467214
2018-03-19	30.41	30.76	30.02	30.66	306769
2018-03-20	30.61	30.98	30.20	30.23	270148
2018-03-21	30.21	30.62	30.20	30.21	161117
2018-03-22	29.97	30.04	29.00	29.03	343854
2018-03-23	29.04	29.39	28.28	28.33	255971
2018-03-26	28.76	28.90	28.08	28.80	229201
2018-03-27	28.84	28.85	27.94	28.10	113674
2018-03-28	28.15	28.50	27.94	28.19	155965
2018-03-29	28.36	29.08	28.36	28.64	281906
2018-04-02	28.46	29.01	27.73	28.07	211209
2018-04-03	28.13	28.70	27.99	28.62	132587
2018-04-04	28.09	28.69	27.89	28.61	115835
2018-04-05	28.86	29.27	28.56	29.19	134603
2018-04-06	29.07	29.26	27.80	28.23	161080
2018-04-09	28.38	28.45	27.78	27.85	143245
2018-04-10	28.04	28.42	27.87	28.24	133756
2018-04-11	28.00	28.39	28.00	28.37	105215
2018-04-12	28.51	28.94	28.41	28.81	91881
2018-04-13	28.97	28.97	28.46	28.69	130026
2018-04-16	28.95	29.74	28.73	29.58	150221
2018-04-17	29.84	29.84	29.13	29.35	112957
2018-04-18	29.33	30.27	29.33	29.87	144901
2018-04-19	29.66	29.82	29.27	29.46	106475
2018-04-20	29.31	29.62	29.02	29.12	95945
2018-04-23	29.25	29.47	29.00	29.18	181814
2018-04-24	29.44	29.75	28.44	28.83	152585
2018-04-25	28.86	28.96	28.27	28.78	142147
2018-04-26	28.82	29.76	28.78	29.14	329502
2018-04-27	29.24	29.56	28.75	29.27	118393
2018-04-30	29.37	29.57	29.15	29.23	160034
2018-05-01	29.17	29.56	28.75	29.46	221765
2018-05-02	31.00	31.06	29.49	30.94	391620
2018-05-03	30.93	30.99	30.12	30.68	185234
2018-05-04	30.61	31.46	30.50	31.23	160705
2018-05-07	31.45	32.50	31.05	32.05	257354
2018-05-08	32.13	32.70	32.06	32.31	152404
2018-05-09	32.36	32.97	32.25	32.76	194336
2018-05-10	32.88	33.27	32.67	33.09	135810
2018-05-11	33.22	33.92	33.05	33.69	116457
2018-05-14	33.72	34.01	33.60	33.63	123545
2018-05-15	33.36	33.69	33.15	33.27	192685
2018-05-16	33.36	33.96	33.21	33.67	206471
2018-05-17	33.60	34.24	33.57	33.68	167169
2018-05-18	33.84	34.10	33.77	33.93	124648
2018-05-21	34.20	34.99	34.20	34.95	128264
2018-05-22	35.00	35.17	34.43	34.48	91671
2018-05-23	34.37	34.70	33.98	34.61	137039
2018-05-24	34.45	34.92	34.30	34.77	87967
2018-05-25	34.77	34.92	34.58	34.67	108517
2018-05-29	34.40	34.72	33.87	34.06	233177
2018-05-30	34.29	35.16	34.26	34.98	176351
2018-05-31	35.10	35.16	34.04	34.24	157147
2018-06-01	34.54	34.78	33.93	34.29	277141
2018-06-04	34.50	35.69	34.29	35.47	336850
2018-06-05	35.50	35.80	35.10	35.77	169923
2018-06-06	35.86	36.12	35.43	35.99	343383
2018-06-07	36.29	36.65	35.66	35.91	166698
2018-06-08	35.95	36.31	35.78	35.97	176834
2018-06-11	35.91	37.10	35.91	36.84	238811
2018-06-12	36.71	37.07	36.36	37.00	293303
2018-06-13	36.94	37.87	36.86	37.76	362679
2018-06-14	37.69	38.26	37.65	38.21	301492
2018-06-15	37.54	38.89	37.26	38.77	379355
2018-06-18	38.60	39.74	37.82	39.00	470430
2018-06-19	38.62	38.88	38.23	38.40	238529
2018-06-20	38.51	38.93	38.22	38.80	171315
2018-06-21	38.86	39.42	38.52	38.96	198437
2018-06-22	39.24	39.41	38.53	38.92	329332
2018-06-25	38.89	38.89	37.56	37.86	203505
2018-06-26	37.83	37.84	37.32	37.37	218000
2018-06-27	37.64	37.75	36.89	37.37	193560
2018-06-28	37.36	38.18	37.18	38.15	155306
2018-06-29	38.19	38.65	38.14	38.38	145455
2018-07-02	37.95	39.21	37.95	39.20	190295
2018-07-03	39.31	39.60	39.08	39.13	79015
2018-07-05	39.40	39.52	38.55	38.84	222650
2018-07-06	38.70	39.35	38.70	38.97	207866
2018-07-09	39.00	39.23	38.82	39.07	649766
2018-07-10	39.19	39.28	38.58	38.73	197066
2018-07-11	38.32	38.39	37.76	37.98	297010
2018-07-12	38.00	38.00	37.23	37.58	153328
2018-07-13	37.60	38.12	37.36	37.48	149361
2018-07-16	37.65	37.89	36.59	36.77	143780
2018-07-17	36.64	37.05	36.33	36.60	188616
2018-07-18	36.61	37.03	36.47	36.95	184734
2018-07-19	36.82	36.99	36.52	36.82	215121
2018-07-20	36.80	36.81	36.44	36.65	135950
2018-07-23	36.60	36.90	36.50	36.51	130121
2018-07-24	36.76	36.79	35.62	35.78	152875
2018-07-25	35.72	36.03	35.46	35.80	281122
2018-07-26	35.82	35.99	35.48	35.75	196312
2018-07-27	35.79	35.84	35.12	35.31	121463
2018-07-30	35.28	35.68	35.02	35.06	146720
2018-07-31	35.10	36.08	35.06	35.79	362211
2018-08-01	36.13	36.98	35.51	35.93	310929
2018-08-02	35.83	36.25	35.78	36.14	186998
2018-08-03	36.32	36.61	35.50	35.67	177640
2018-08-06	35.71	36.08	35.62	36.07	135816
2018-08-07	36.19	36.19	35.97	36.06	127088
2018-08-08	36.06	36.18	35.55	35.64	162014
2018-08-09	35.65	36.37	35.56	36.10	214731
2018-08-10	36.00	36.19	35.56	35.91	127914
2018-08-13	35.90	36.02	35.42	35.66	173447
2018-08-14	35.72	36.52	35.68	36.15	79281
2018-08-15	35.94	36.11	35.36	35.72	83160
2018-08-16	35.91	36.26	35.83	35.96	73682
2018-08-17	35.86	36.31	35.74	36.20	121224
2018-08-20	36.49	37.29	36.27	37.15	296862
2018-08-21	37.33	37.90	37.25	37.48	188493
2018-08-22	37.40	37.40	36.46	36.58	135604
2018-08-23	36.53	36.85	36.09	36.45	227319
2018-08-24	36.47	36.90	36.41	36.52	96688
2018-08-27	36.53	37.40	36.53	36.67	156056
2018-08-28	36.92	37.18	36.75	36.85	100352
2018-08-29	37.02	37.02	36.48	36.70	108758
2018-08-30	36.59	37.19	36.40	37.14	143291
2018-08-31	36.93	37.44	36.76	37.36	176745
2018-09-04	37.30	37.65	36.90	37.12	165361
2018-09-05	37.00	37.24	36.77	37.02	128017
2018-09-06	37.53	37.81	36.94	36.96	144026
2018-09-07	36.88	36.88	36.02	36.23	106640
2018-09-10	36.30	36.91	36.30	36.66	89707
2018-09-11	36.72	36.98	36.35	36.74	148451
2018-09-12	36.66	37.24	36.33	36.61	227656
2018-09-13	36.68	37.07	36.55	37.03	144243
2018-09-14	37.00	37.99	37.00	37.64	285303
2018-09-17	37.67	37.67	36.85	37.02	127511
2018-09-18	37.15	37.81	36.97	37.75	128577
2018-09-19	37.75	38.27	37.66	38.00	216323
2018-09-20	38.17	38.54	37.99	38.47	163359
2018-09-21	38.81	39.03	38.55	38.80	493866
2018-09-24	38.65	38.95	37.98	38.46	131514
2018-09-25	38.46	38.91	38.07	38.57	199758
2018-09-26	38.67	39.02	38.33	38.50	271465
2018-09-27	38.62	39.10	38.48	38.92	92664
2018-09-28	38.23	40.08	38.17	39.64	360801
2018-10-01	39.83	40.10	39.57	39.77	225305
2018-10-02	39.74	39.93	39.17	39.54	533362
2018-10-03	39.74	40.60	39.67	40.29	362208
2018-10-04	40.29	40.59	39.95	40.21	234224
2018-10-05	40.19	40.40	39.25	39.78	364993
2018-10-08	39.87	40.06	39.28	39.72	252301
2018-10-09	39.50	39.88	39.20	39.43	211211
2018-10-10	39.27	39.46	37.90	38.12	327889
2018-10-11	37.91	38.61	37.55	37.79	293408
2018-10-12	38.55	38.55	36.94	37.69	201103
2018-10-15	37.54	38.31	37.36	37.45	326227
2018-10-16	37.75	38.51	37.28	38.19	271332
2018-10-17	38.12	38.55	37.44	37.61	249404
2018-10-18	37.49	37.67	36.26	36.40	157401
2018-10-19	36.39	36.98	35.93	36.09	192404
2018-10-22	36.19	36.75	35.70	36.30	425724
2018-10-23	35.84	36.20	34.86	35.54	138914
2018-10-24	35.64	35.79	32.79	32.89	268234
2018-10-25	33.19	33.94	33.15	33.70	301352
2018-10-26	33.30	33.88	32.77	33.61	125413
2018-10-29	34.03	34.83	33.37	33.85	207905
2018-10-30	34.05	34.91	33.93	34.58	221121
2018-10-31	35.11	35.36	34.80	35.08	229298
2018-11-01	35.25	35.77	34.90	35.62	139882
2018-11-02	35.73	36.26	35.41	35.90	221331
2018-11-05	35.99	36.76	35.65	36.40	289520
2018-11-06	37.87	41.96	37.87	40.82	474194
2018-11-07	41.21	41.39	39.51	40.64	349741
2018-11-08	40.52	40.95	40.16	40.84	201757
2018-11-09	40.66	40.99	39.99	40.46	260750
2018-11-12	40.53	40.73	39.33	39.40	153741
2018-11-13	39.48	40.08	39.22	39.25	151378
2018-11-14	39.44	40.35	39.05	39.94	195580
2018-11-15	39.71	40.78	39.37	40.67	182405
2018-11-16	40.37	41.30	40.30	41.18	199030
2018-11-19	41.12	41.31	40.22	40.80	127281
2018-11-20	38.50	38.86	37.46	37.48	238671
2018-11-21	37.52	38.84	37.52	38.78	222844
2018-11-23	38.15	39.11	38.11	38.64	52813
2018-11-26	39.06	40.39	38.89	40.25	316514
2018-11-27	39.90	40.30	39.20	39.44	119047
2018-11-28	39.48	40.13	38.68	39.37	458894
2018-11-29	39.14	39.95	38.71	39.09	136844
2018-11-30	38.83	39.61	38.61	39.35	224958
2018-12-03	39.80	40.46	39.34	39.93	194936
2018-12-04	39.63	39.88	37.49	37.75	289462
2018-12-06	37.32	37.68	36.27	37.57	304626
2018-12-07	37.92	38.44	35.89	36.18	263543
2018-12-10	36.03	36.49	35.54	36.29	209231
2018-12-11	36.93	37.15	35.81	35.97	141230
2018-12-12	36.38	37.10	35.83	36.59	140749
2018-12-13	36.60	36.60	34.69	35.10	146564
2018-12-14	34.59	35.33	34.38	34.59	236765
2018-12-17	34.40	35.07	33.89	34.10	190697
2018-12-18	34.49	35.11	33.44	33.47	221848
2018-12-19	33.38	34.34	32.57	32.87	195679
2018-12-20	32.63	33.23	31.75	31.99	175950
2018-12-21	32.08	32.38	31.11	31.25	1417051
2018-12-24	31.04	31.93	30.60	30.92	105378
2018-12-26	30.93	32.66	30.79	32.55	193180
2018-12-27	31.88	32.51	30.77	32.15	265905
2018-12-28	32.25	33.04	31.79	32.25	217952
2018-12-31	32.60	32.60	31.58	32.02	187165
2019-01-02	31.47	32.88	31.47	32.25	155861
2019-01-03	31.93	32.28	31.40	31.52	114815
2019-01-04	32.06	32.98	31.88	32.53	138115
2019-01-07	32.48	33.19	32.48	33.10	151289
2019-01-08	33.52	33.83	32.94	33.79	187056
2019-01-09	34.07	34.16	33.39	33.71	107442
2019-01-10	33.42	33.72	33.04	33.56	99067
2019-01-11	33.37	33.50	33.04	33.30	91951
2019-01-14	32.94	33.45	32.71	32.91	110282
2019-01-15	32.77	32.96	32.50	32.94	127599
2019-01-16	32.97	33.30	32.50	32.74	113369
2019-01-17	32.56	33.78	32.55	33.60	148121
2019-01-18	33.91	34.49	33.85	34.34	171015
2019-01-22	33.95	34.12	33.15	33.61	137779
2019-01-23	33.81	33.81	32.95	33.36	110077
2019-01-24	33.37	33.84	33.11	33.39	72587
2019-01-25	33.70	34.30	33.27	33.37	115463
2019-01-28	32.89	33.25	32.55	33.06	100217
2019-01-29	33.06	33.52	32.84	33.35	124831
2019-01-30	33.82	33.82	32.91	33.63	109852
2019-01-31	33.57	34.07	33.38	33.51	183456
2019-02-01	33.67	33.93	33.41	33.63	95855
2019-02-04	33.57	33.60	33.01	33.33	111427
2019-02-05	33.42	33.90	33.26	33.23	133974
2019-02-06	33.09	33.35	32.85	33.10	113034
2019-02-07	32.74	33.09	32.32	32.49	121312
2019-02-08	32.34	32.55	31.66	32.04	110487
2019-02-11	32.28	32.54	31.91	32.51	191864
2019-02-12	32.80	33.53	32.80	33.45	152024
2019-02-13	33.57	34.29	33.57	34.10	139640
2019-02-14	34.08	34.88	33.89	34.57	238208
2019-02-15	34.81	35.10	34.41	34.80	219562
2019-02-19	34.64	35.38	34.64	34.96	218611
2019-02-20	34.83	35.83	34.83	35.79	227856
2019-02-21	35.70	35.80	35.13	35.34	148830
2019-02-22	33.60	34.80	32.54	34.78	370065
2019-02-25	35.64	37.93	35.44	37.84	345184
2019-02-26	37.74	37.80	36.62	36.90	174375
2019-02-27	36.65	36.65	35.98	36.39	130012
2019-02-28	36.25	36.34	35.93	36.11	147293
2019-03-01	36.40	36.55	36.03	36.32	195316
2019-03-04	36.28	36.39	35.70	35.95	147816
2019-03-05	35.90	36.15	35.62	35.75	219573
2019-03-06	35.71	36.04	35.05	35.07	269274
2019-03-07	35.01	35.11	34.50	34.83	204218
2019-03-08	34.55	35.49	34.46	35.14	282254
2019-03-11	35.39	36.21	35.20	36.20	158246
2019-03-12	36.14	36.74	35.71	36.42	181715
2019-03-13	36.64	37.14	36.38	36.39	158294
2019-03-14	36.40	36.66	36.01	36.50	133636
2019-03-15	36.56	36.89	36.42	36.49	698144
2019-03-18	36.61	37.14	36.33	36.58	209547
2019-03-19	36.72	36.72	35.83	36.00	143031
2019-03-20	35.92	36.38	35.42	35.72	171845
2019-03-21	35.51	36.53	35.51	36.23	167284
2019-03-22	36.10	36.30	35.14	35.28	415814
2019-03-25	35.09	35.48	34.93	35.03	276033
2019-03-26	35.34	36.12	35.13	35.96	151112
2019-03-27	35.96	36.54	35.74	36.29	103806
2019-03-28	36.39	36.79	36.07	36.37	137281
2019-03-29	36.67	36.77	35.83	36.09	360501
2019-04-01	36.47	37.22	36.43	37.22	130590
2019-04-02	37.22	37.22	36.74	36.98	153894
2019-04-03	37.32	37.40	36.74	36.90	133437
2019-04-04	36.95	37.59	36.89	37.55	118283
2019-04-05	37.62	38.37	37.62	38.06	151126
2019-04-08	37.93	37.93	37.57	37.73	76060
2019-04-09	37.56	37.82	37.24	37.52	163043
2019-04-10	37.50	38.33	37.44	38.19	162116
2019-04-11	38.25	38.93	38.17	38.88	122377
2019-04-12	39.00	39.59	39.00	39.50	147329
2019-04-15	39.67	39.88	39.35	39.62	125833
2019-04-16	39.70	39.91	39.52	39.66	92280
2019-04-17	39.85	39.85	39.40	39.71	95882
2019-04-18	39.67	39.95	39.19	39.30	80798
2019-04-22	39.36	39.56	38.81	39.05	84104
2019-04-23	39.07	39.49	38.78	39.29	85814
2019-04-24	39.25	39.56	38.99	39.24	141604
2019-04-25	39.00	39.00	37.39	38.07	91515
2019-04-26	37.96	38.17	37.78	37.85	76639
2019-04-29	38.01	38.48	37.50	38.27	114363
2019-04-30	38.42	39.64	38.25	39.61	251833
2019-05-01	39.91	39.91	38.27	38.64	474192
2019-05-02	38.65	39.50	38.59	38.75	135120
2019-05-03	39.06	40.28	39.01	40.16	105063
2019-05-06	39.43	40.00	39.12	39.56	141635
2019-05-07	39.16	39.84	38.04	38.30	142413
2019-05-08	38.43	38.99	38.04	38.10	119344
2019-05-09	37.26	39.54	36.43	38.78	272772
2019-05-10	38.50	38.61	37.46	38.60	133251
2019-05-13	37.75	38.36	37.32	38.02	156695
2019-05-14	38.10	39.14	37.75	38.81	178519
2019-05-15	38.38	39.46	38.38	39.00	99643
2019-05-16	39.06	40.02	39.06	40.00	108653
2019-05-17	39.55	40.09	39.26	39.63	158808
2019-05-20	39.35	40.07	39.22	39.68	118164
2019-05-21	39.93	39.93	39.03	39.19	119445
2019-05-22	39.07	39.07	37.80	37.95	132933
2019-05-23	37.43	37.82	36.17	36.44	185371
2019-05-24	36.55	36.91	36.48	36.76	70387
2019-05-28	36.81	36.88	35.40	35.53	145174
2019-05-29	35.07	35.41	34.81	35.20	95916
2019-05-30	35.36	35.67	34.89	35.51	147459
2019-05-31	34.90	34.99	34.09	34.22	126522
2019-06-03	34.27	34.89	34.12	34.56	106477
2019-06-04	34.96	35.76	34.48	35.67	120887
2019-06-05	35.74	36.18	35.32	35.82	76275
2019-06-06	35.83	35.89	34.37	35.16	122431
2019-06-07	35.18	36.43	35.17	35.91	105240
2019-06-10	36.02	36.95	36.02	36.78	76057
2019-06-11	37.00	37.00	36.03	36.38	82730
2019-06-12	36.13	36.67	36.13	36.63	61833
2019-06-13	36.97	37.51	36.87	37.48	77030
2019-06-14	37.29	37.45	36.49	36.60	186611
2019-06-17	36.91	37.99	36.59	37.58	113360
2019-06-18	37.71	38.42	37.59	38.29	140230
2019-06-19	38.22	38.34	37.46	37.59	93854
2019-06-20	38.26	38.45	37.35	37.68	84922
2019-06-21	37.45	37.58	36.85	37.04	189356
2019-06-24	37.11	37.35	36.18	36.34	98296
2019-06-25	36.26	37.32	36.25	36.97	127649
2019-06-26	37.16	37.82	36.82	37.53	118471
2019-06-27	37.64	38.67	37.64	38.67	124832
2019-06-28	38.68	39.16	38.45	38.85	830854
2019-07-01	39.50	39.69	38.80	39.25	138371
2019-07-02	39.10	39.14	37.49	38.10	135531
2019-07-03	38.25	38.67	37.83	38.36	46068
2019-07-05	38.19	38.68	37.75	38.55	54990
2019-07-08	38.36	38.54	38.01	38.22	67133
2019-07-09	38.06	38.22	37.63	37.85	114612
2019-07-10	38.10	38.10	37.55	37.69	80764
2019-07-11	37.72	37.97	37.48	37.90	103636
2019-07-12	38.13	38.15	37.61	37.70	339222
2019-07-15	37.78	38.43	37.65	38.42	95478
2019-07-16	38.78	39.81	38.55	39.61	133982
2019-07-17	39.33	39.33	38.70	39.10	94248
2019-07-18	39.14	39.68	39.00	39.57	86693
2019-07-19	39.65	40.38	39.59	39.63	136095
2019-07-22	39.75	40.15	39.44	39.68	84430
2019-07-23	39.81	40.45	39.74	40.29	113677
2019-07-24	39.96	41.20	39.96	40.98	118996
2019-07-25	41.33	41.33	39.75	39.99	107747
2019-07-26	40.07	40.76	40.06	40.70	89498
2019-07-29	40.49	40.72	40.24	40.61	76166
2019-07-30	40.25	42.12	40.07	41.76	219970
2019-07-31	41.78	42.16	40.84	40.91	298002
2019-08-01	41.10	41.10	38.94	39.39	180663
2019-08-02	39.22	39.49	38.48	38.87	114820
2019-08-05	38.01	38.10	36.26	36.74	137835
2019-08-06	37.00	37.57	36.40	37.19	116038
2019-08-07	36.52	36.84	35.94	36.54	192502
2019-08-08	34.50	36.65	33.69	36.04	266743
2019-08-09	36.04	36.58	35.76	35.83	203992
2019-08-12	35.52	36.03	35.52	35.71	92934
2019-08-13	35.47	36.90	35.47	36.18	136873
2019-08-14	35.68	36.04	34.81	34.90	264469
2019-08-15	35.15	35.42	34.72	35.25	191915
2019-08-16	35.49	36.49	35.49	35.98	126486
2019-08-19	36.59	37.19	36.41	36.46	94559
2019-08-20	36.16	36.71	35.93	36.45	160148
2019-08-21	36.92	36.95	36.31	36.81	122853
2019-08-22	37.01	37.28	36.52	36.81	95536
2019-08-23	36.97	37.06	34.64	34.75	208905
2019-08-26	35.29	35.41	34.73	35.22	77260
2019-08-27	35.52	35.84	34.44	34.50	108253
2019-08-28	34.34	35.41	34.34	35.05	112224
2019-08-29	35.49	35.86	35.44	35.65	74942
2019-08-30	35.73	35.74	34.91	35.53	104323
2019-09-03	34.98	35.27	34.27	35.13	212451
2019-09-04	35.65	35.85	35.35	35.84	89303
2019-09-05	36.31	37.87	36.18	37.24	221436
2019-09-06	37.50	38.09	37.25	37.69	252156
2019-09-09	37.91	38.29	37.10	37.70	223987
2019-09-10	37.82	38.75	37.44	38.41	207302
2019-09-11	38.67	40.44	38.67	40.27	125332
2019-09-12	40.26	40.97	39.58	40.41	142996
2019-09-13	40.82	41.17	40.45	40.80	124183
2019-09-16	40.74	41.04	40.43	40.77	225738
2019-09-17	40.67	40.67	40.00	40.60	236016
2019-09-18	40.49	40.49	39.49	39.76	158179
2019-09-19	39.79	39.99	38.97	39.00	137108
2019-09-20	39.04	39.19	38.28	38.52	368010
2019-09-23	38.21	38.77	37.98	38.33	101927
2019-09-24	38.48	38.61	37.80	37.89	155828
2019-09-25	37.87	38.81	37.87	38.46	151109
2019-09-26	38.34	38.43	37.86	38.02	73923
2019-09-27	38.08	38.43	37.71	37.72	169705
2019-09-30	37.70	38.00	37.49	37.51	131526
2019-10-01	37.51	37.85	35.42	35.75	189862
2019-10-02	35.37	35.51	34.59	35.13	276834
2019-10-03	34.98	35.22	34.23	35.02	235668
2019-10-04	35.27	36.16	35.23	36.14	187061
2019-10-07	35.92	36.75	35.75	36.66	188889
2019-10-08	36.07	36.13	35.67	35.72	70235
2019-10-09	36.22	36.22	35.64	35.97	60392
2019-10-10	36.12	36.57	36.03	36.34	145988
2019-10-11	37.13	37.32	36.75	36.79	259708
2019-10-14	36.58	37.09	36.12	36.71	124573
2019-10-15	36.85	37.31	36.61	37.07	134962
2019-10-16	37.09	37.79	37.03	37.36	104879
2019-10-17	37.61	38.25	37.61	38.18	145732
2019-10-18	37.94	38.25	37.44	37.92	88371
2019-10-21	38.43	39.01	38.35	38.56	125138
2019-10-22	38.44	38.93	38.13	38.73	89457
2019-10-23	38.67	39.39	38.59	39.37	81169
2019-10-24	39.63	39.63	38.08	38.31	77137
2019-10-25	38.35	39.13	38.09	38.97	140101
2019-10-28	39.36	39.99	39.22	39.63	115876
2019-10-29	39.32	39.94	39.21	39.93	146493
2019-10-30	39.73	39.73	38.33	38.62	92898
2019-10-31	38.58	38.58	37.24	38.18	206574
2019-11-01	38.44	38.85	38.28	38.83	142324
2019-11-04	39.35	40.74	39.35	40.67	240793
2019-11-05	40.80	42.15	39.96	39.90	171744
2019-11-06	39.87	39.87	39.08	39.35	117566
2019-11-07	39.85	40.55	39.59	39.84	214801
2019-11-08	40.28	40.28	37.44	38.54	293290
2019-11-11	38.12	39.11	37.92	39.10	184963
2019-11-12	39.30	39.70	38.94	39.13	157486
2019-11-13	38.73	38.73	36.99	37.00	159632
2019-11-14	36.76	37.36	36.42	36.53	134041
2019-11-15	36.89	37.12	36.55	36.59	104980
2019-11-18	36.35	37.25	36.07	37.22	148590
2019-11-19	37.21	37.75	36.98	37.55	101665
2019-11-20	37.31	37.80	37.05	37.06	158147
2019-11-21	37.06	37.13	36.61	36.81	103852
2019-11-22	36.93	37.28	36.65	37.10	115940
2019-11-25	37.48	38.43	37.37	38.34	135268
2019-11-26	38.18	38.60	37.68	38.24	178702
2019-11-27	38.36	38.59	37.75	38.06	109192
2019-11-29	37.93	38.25	37.53	37.74	64170
2019-12-02	37.82	37.90	37.07	37.09	131519
2019-12-03	36.65	36.79	36.11	36.63	101624
2019-12-04	36.79	37.77	36.79	36.87	117880
2019-12-05	37.17	37.24	36.63	36.87	134292
2019-12-06	37.42	37.90	37.42	37.57	126879
2019-12-09	37.39	37.69	37.08	37.34	120514
2019-12-10	37.30	37.54	36.95	37.04	110660
2019-12-11	37.09	37.33	36.80	37.06	121337
2019-12-12	36.94	38.14	36.81	37.41	203373
2019-12-13	37.52	37.73	37.05	37.28	135875
2019-12-16	37.98	39.89	37.98	39.52	290299
2019-12-17	39.46	39.61	38.89	39.26	162565
2019-12-18	39.40	39.71	38.85	39.62	93841
2019-12-19	39.54	40.48	39.54	40.38	103396
2019-12-20	40.59	41.31	40.59	40.86	1131600
2019-12-23	40.83	41.15	40.57	40.96	121462
2019-12-24	40.92	40.92	40.43	40.74	46543
2019-12-26	40.75	41.04	40.55	40.97	84345
2019-12-27	41.11	41.29	40.93	41.10	126265
2019-12-30	41.01	41.84	40.64	41.42	148065
2019-12-31	41.22	41.54	40.74	40.80	147823
2020-01-02	41.18	41.18	40.07	40.31	130863
2020-01-03	39.49	40.03	39.49	39.73	194036
2020-01-06	39.32	39.39	38.93	39.30	118970
2020-01-07	39.03	39.21	38.55	38.93	109604
2020-01-08	38.99	39.36	38.82	38.84	85100
2020-01-09	39.11	39.11	38.32	38.47	98501
2020-01-10	38.31	38.77	38.18	38.39	84519
2020-01-13	38.41	39.04	38.36	38.96	76769
2020-01-14	38.80	39.50	38.64	39.14	85591
2020-01-15	38.92	39.59	38.92	39.38	119974
2020-01-16	39.86	40.50	39.46	40.09	178006
2020-01-17	40.24	40.60	39.83	40.07	121300
2020-01-21	39.82	39.93	38.93	39.30	154862
2020-01-22	39.36	39.48	38.69	39.33	178771
2020-01-23	39.03	39.65	38.35	39.41	272839
2020-01-24	39.69	39.77	38.60	39.20	171579
2020-01-27	38.18	39.09	37.92	38.72	199222
2020-01-28	39.13	39.29	38.45	38.56	190953
2020-01-29	38.74	39.14	38.15	38.17	171837
2020-01-30	37.59	38.00	36.23	37.00	200395
2020-01-31	36.63	36.69	35.67	36.01	226568
2020-02-03	36.25	36.46	35.76	36.19	202209
2020-02-04	36.73	36.99	36.25	36.13	106069
2020-02-05	36.50	37.15	36.43	37.09	95829
2020-02-06	37.20	37.20	36.47	36.69	79385
2020-02-07	36.39	36.47	35.82	36.30	71299
2020-02-10	36.21	36.69	36.11	36.51	105283
2020-02-11	36.82	37.38	36.61	36.73	89242
2020-02-12	37.10	37.17	36.68	36.73	112242
2020-02-13	36.47	36.64	36.10	36.30	128870
2020-02-14	36.45	36.93	36.27	36.45	120541
2020-02-18	36.39	36.98	36.39	36.98	78431
2020-02-19	37.10	37.96	36.97	37.90	83160
2020-02-20	37.62	38.30	37.62	37.99	84620
2020-02-21	38.00	38.28	37.48	37.92	117195
2020-02-24	36.67	37.21	36.46	37.10	144573
2020-02-25	37.11	37.11	35.87	36.47	271504
2020-02-26	34.00	34.27	32.02	32.64	792465
2020-02-27	32.65	33.67	31.51	33.21	372763
2020-02-28	32.28	33.38	32.00	33.21	364882
2020-03-02	33.32	33.39	32.40	33.21	147796
2020-03-03	33.13	33.71	32.36	32.78	246582
2020-03-04	33.37	33.86	32.45	33.86	179978
2020-03-05	33.05	33.49	31.97	32.55	208584
2020-03-06	31.52	33.30	31.35	32.34	194627
2020-03-09	30.45	31.49	30.40	30.86	269493
2020-03-10	31.56	31.74	30.11	31.70	249589
2020-03-11	30.78	31.44	29.67	29.94	286006
2020-03-12	28.25	28.91	26.36	26.38	389126
2020-03-13	27.89	31.47	26.41	31.47	267730
2020-03-16	26.00	30.26	26.00	28.60	328310
2020-03-17	29.24	32.15	27.36	31.54	412929
2020-03-18	29.97	33.46	29.27	33.32	364005
2020-03-19	33.44	37.62	32.78	34.69	395382
2020-03-20	34.95	35.13	30.10	30.91	358568
2020-03-23	31.29	31.29	27.63	28.81	254256
2020-03-24	30.19	32.24	29.75	31.10	280600
2020-03-25	30.75	32.50	29.51	30.32	288500
2020-03-26	30.65	32.48	30.65	32.36	309601
2020-03-27	30.85	31.14	29.58	29.91	233279
2020-03-30	30.53	30.53	29.37	29.96	262148
2020-03-31	29.80	30.89	29.46	30.62	369320
2020-04-01	29.28	30.00	27.79	28.05	190327
2020-04-02	27.68	29.46	27.52	29.46	219896
2020-04-03	29.01	29.50	27.56	28.25	205913
2020-04-06	27.32	29.15	27.32	28.53	254991
2020-04-07	28.53	28.92	27.33	27.59	246896
2020-04-08	28.01	29.17	27.57	28.69	207808
2020-04-09	29.26	29.65	28.55	29.28	250533
2020-04-13	29.14	29.14	28.02	28.61	141441
2020-04-14	29.43	29.50	28.60	29.07	164622
2020-04-15	28.03	28.03	27.11	27.25	240255
2020-04-16	27.14	27.70	26.06	26.89	256944
2020-04-17	27.56	28.10	27.28	27.94	292505
2020-04-20	27.51	27.73	26.50	26.99	192473
2020-04-21	26.30	26.85	26.13	26.55	109945
2020-04-22	27.24	27.33	26.60	26.66	177743
2020-04-23	26.78	27.60	26.64	27.30	331272
2020-04-24	27.22	28.79	27.12	28.53	239371
2020-04-27	29.02	31.96	28.94	31.05	256671
2020-04-28	32.06	32.06	30.53	30.85	210322
2020-04-29	32.22	32.46	30.91	32.17	272257
2020-04-30	31.39	31.61	30.15	30.24	209286
2020-05-01	29.70	29.99	28.77	29.41	257667
2020-05-04	28.93	29.29	28.67	29.07	276172
2020-05-05	29.98	30.13	28.29	28.19	244229
2020-05-06	29.54	29.54	25.72	27.00	365558
2020-05-07	27.10	27.61	26.58	27.13	164189
2020-05-08	27.66	28.21	27.52	28.13	166218
2020-05-11	27.60	28.10	27.40	27.58	265104
2020-05-12	27.59	27.72	26.25	26.30	233412
2020-05-13	26.01	26.02	24.82	25.02	240658
2020-05-14	24.55	25.09	23.75	25.03	194657
2020-05-15	24.99	25.38	24.76	24.92	648643
2020-05-18	26.02	27.45	25.99	27.26	280949
2020-05-19	27.15	27.15	26.16	26.16	134829
2020-05-20	26.64	27.09	26.44	26.66	214985
2020-05-21	26.55	26.97	26.33	26.68	174001
2020-05-22	26.86	26.96	25.94	26.53	162555
2020-05-26	27.36	28.69	27.36	28.44	268671
2020-05-27	29.23	30.52	29.14	30.38	209022
2020-05-28	30.92	30.92	28.71	28.88	247712
2020-05-29	28.38	28.99	28.08	28.57	250415
2020-06-01	28.77	29.35	28.50	28.96	267867
2020-06-02	29.32	29.78	28.94	29.65	172651
2020-06-03	30.36	31.31	30.34	30.44	179300
2020-06-04	30.18	32.07	30.02	31.83	283339
2020-06-05	33.36	34.34	33.25	33.76	321506
2020-06-08	34.48	34.67	33.55	33.75	261394
2020-06-09	33.11	34.26	32.74	33.83	226444
2020-06-10	33.49	33.49	31.82	31.82	186723
2020-06-11	30.22	30.51	29.07	29.09	245260
2020-06-12	30.38	30.87	29.19	29.71	191902
2020-06-15	28.68	30.13	28.57	29.84	149753
2020-06-16	31.33	31.33	29.83	30.20	161204
2020-06-17	30.15	30.40	29.57	30.06	147093
2020-06-18	29.45	30.37	29.45	29.99	95252
2020-06-19	30.43	30.43	29.28	29.38	379338
2020-06-22	29.06	29.06	28.23	28.71	198741
2020-06-23	29.17	29.39	28.75	29.23	136221
2020-06-24	28.79	28.79	27.64	27.84	200955
2020-06-25	27.53	28.17	27.01	28.11	195114
2020-06-26	28.11	28.11	27.07	27.47	323109
2020-06-29	28.04	29.26	27.92	29.25	222178
2020-06-30	29.02	29.62	28.79	29.10	287478
2020-07-01	29.43	29.91	28.17	28.58	209423
2020-07-02	29.30	29.38	28.36	28.42	131970
2020-07-06	29.22	29.22	28.30	28.78	173484
2020-07-07	28.60	28.96	28.32	28.63	149057
2020-07-08	28.42	28.77	27.53	28.16	159433
2020-07-09	28.02	28.02	27.31	27.36	172006
2020-07-10	33.99	38.48	32.82	36.49	2593438
2020-07-13	37.47	37.92	34.72	35.55	588678
2020-07-14	35.51	36.63	35.51	36.56	203607
2020-07-15	36.91	37.93	36.38	37.45	278071
2020-07-16	37.29	37.42	36.07	37.15	268918
2020-07-17	37.38	38.16	37.38	37.92	370702
2020-07-20	37.49	38.21	36.26	36.38	186693
2020-07-21	36.58	37.57	36.17	37.15	178348
2020-07-22	36.64	37.29	35.80	35.92	143573
2020-07-23	35.75	36.30	35.58	36.26	272910
2020-07-24	35.94	36.12	35.06	35.19	190472
2020-07-27	34.97	36.35	34.78	36.25	206163
2020-07-28	35.86	36.24	35.51	35.55	187539
2020-07-29	35.55	36.56	35.55	36.54	162271
2020-07-30	36.03	36.50	35.93	36.11	179903
2020-07-31	36.04	36.43	35.27	36.42	284668
2020-08-03	36.76	36.76	35.52	36.28	219041
2020-08-04	36.51	36.51	35.70	35.82	341336
2020-08-05	36.30	37.80	35.96	37.57	340944
2020-08-06	38.00	41.23	37.59	38.34	325264
2020-08-07	37.98	39.02	37.21	38.89	230272
2020-08-10	38.95	40.47	38.95	39.84	239867
2020-08-11	40.45	41.31	40.04	40.43	295767
2020-08-12	41.00	41.47	40.20	40.55	172271
2020-08-13	40.21	40.59	39.71	40.04	127289
2020-08-14	39.57	40.50	39.35	40.13	214294
2020-08-17	40.11	40.99	39.83	40.43	191912
2020-08-18	40.33	40.79	39.84	39.98	146274
2020-08-19	39.87	40.90	39.83	40.47	290243
2020-08-20	39.96	40.87	39.81	40.51	165676
2020-08-21	40.35	41.14	40.18	40.48	657156
2020-08-24	40.85	41.87	40.55	41.82	204468
2020-08-25	42.00	42.08	40.88	41.14	142202
2020-08-26	40.92	41.09	40.51	40.81	145339
2020-08-27	40.87	41.45	40.43	40.67	108034
2020-08-28	41.02	41.02	40.32	40.79	131783
2020-08-31	40.78	40.99	40.06	40.07	171694
2020-09-01	40.24	41.19	39.95	40.84	131712
2020-09-02	40.65	41.58	40.65	41.42	210640
2020-09-03	41.46	41.67	39.97	40.10	185117
2020-09-04	40.97	41.36	39.46	40.27	167257
2020-09-08	39.97	39.97	38.94	38.98	199384
2020-09-09	39.24	39.48	38.59	39.00	211518
2020-09-10	39.06	39.25	38.55	38.61	183132
2020-09-11	38.63	39.27	38.36	38.76	167660
2020-09-14	39.03	39.39	38.60	39.06	124210
2020-09-15	39.18	39.46	38.74	39.10	155246
2020-09-16	39.12	40.46	39.12	40.18	260321
2020-09-17	39.57	41.62	39.46	41.36	332185
2020-09-18	41.87	42.60	41.37	41.75	722554
2020-09-21	40.92	40.93	37.67	37.94	306384
2020-09-22	38.02	38.24	37.17	37.99	196292
2020-09-23	37.99	38.64	36.98	37.18	328862
2020-09-24	37.41	38.31	36.78	37.80	176744
2020-09-25	37.48	38.33	37.48	38.12	116908
2020-09-28	38.52	39.75	38.52	39.59	182597
2020-09-29	39.38	40.13	39.25	39.75	172845
2020-09-30	40.08	41.12	39.62	40.09	215645
2020-10-01	40.12	40.44	39.66	39.88	200001
2020-10-02	38.95	41.14	38.64	40.80	179257
2020-10-05	41.03	42.57	40.80	42.22	170869
2020-10-06	42.88	45.11	42.55	43.84	288392
2020-10-07	44.30	45.20	44.01	44.66	249802
2020-10-08	45.28	45.28	43.36	44.49	245948
2020-10-09	49.31	52.78	49.31	51.37	460068
2020-10-12	51.95	52.94	50.45	51.04	330904
2020-10-13	50.46	50.52	48.97	49.95	200504
2020-10-14	50.02	51.13	49.95	50.39	126494
2020-10-15	49.89	51.69	49.21	51.43	194779
2020-10-16	51.10	51.15	50.13	50.45	118407
2020-10-19	50.58	50.76	49.72	49.80	120976
2020-10-20	50.09	51.28	50.03	50.84	123398
2020-10-21	50.65	50.88	49.59	49.66	112325
2020-10-22	49.77	51.08	49.56	51.07	129956
2020-10-23	51.25	52.33	50.95	52.27	161799
2020-10-26	51.64	51.98	51.25	51.89	160805
2020-10-27	51.70	52.35	50.98	51.60	200569
2020-10-28	50.34	51.26	50.10	50.85	231988
2020-10-29	50.41	53.56	50.14	53.21	234107
2020-10-30	52.59	53.71	51.63	51.95	237750
2020-11-02	52.32	52.80	51.21	52.15	308531
2020-11-03	56.23	58.34	54.90	57.57	496003
2020-11-04	56.77	57.22	54.11	54.36	185559
2020-11-05	54.05	56.22	53.83	56.14	339578
2020-11-06	56.63	56.87	55.56	55.59	140872
2020-11-09	60.11	61.69	58.03	58.57	385356
2020-11-10	59.50	60.41	58.00	59.18	401133
2020-11-11	59.22	59.27	56.88	58.29	269348
2020-11-12	57.40	58.00	55.06	56.03	291120
2020-11-13	56.60	57.34	56.45	57.25	218640
2020-11-16	58.65	58.65	57.52	58.15	540661
2020-11-17	57.53	58.16	56.51	58.02	316149
2020-11-18	58.53	60.21	58.25	58.29	169296
2020-11-19	58.18	58.55	56.33	58.00	118232
2020-11-20	57.52	58.62	57.27	58.38	197720
2020-11-23	58.39	59.99	57.95	59.50	204947
2020-11-24	60.12	62.00	60.12	61.46	267501
2020-11-25	60.84	60.98	59.60	59.80	119557
2020-11-27	59.67	59.67	58.59	58.80	58931
2020-11-30	58.61	59.25	57.47	58.13	177403
2020-12-01	58.91	59.34	58.21	58.57	178563
2020-12-02	58.34	58.48	57.54	57.99	211008
2020-12-03	57.78	59.56	57.78	58.70	172819
2020-12-04	59.14	59.25	57.88	58.20	420581
2020-12-07	58.10	58.10	56.10	56.99	281823
2020-12-08	56.50	57.87	55.93	57.31	224776
2020-12-09	58.02	59.62	57.61	58.82	277517
2020-12-10	58.33	59.32	57.99	59.09	157689
2020-12-11	58.73	58.97	57.21	57.96	132358
2020-12-14	58.84	59.02	56.47	56.84	210238
2020-12-15	57.46	58.17	56.35	57.98	132366
2020-12-16	57.89	58.45	57.21	58.12	185623
2020-12-17	58.29	59.64	57.64	59.34	243151
2020-12-18	59.28	59.60	57.37	58.23	1548176
2020-12-21	57.00	57.73	56.71	57.31	176914
2020-12-22	57.36	57.38	55.91	55.98	186826
2020-12-23	56.00	57.43	55.64	56.98	139103
2020-12-24	57.41	57.43	56.39	57.26	58680
2020-12-28	57.71	57.76	56.52	56.74	129872
2020-12-29	57.12	57.27	55.41	55.75	110788
2020-12-30	55.70	56.60	55.50	56.29	92376
2020-12-31	56.35	58.63	56.35	56.97	189495
2021-01-04	57.25	57.98	55.73	56.69	212798
2021-01-05	57.50	59.03	56.94	58.30	166864
2021-01-06	59.00	62.80	58.98	62.19	423981
2021-01-07	62.94	65.04	62.52	62.92	256189
2021-01-08	63.00	63.36	61.31	61.54	229709
2021-01-11	61.54	63.29	61.54	62.87	177816
2021-01-12	69.16	70.04	65.15	66.22	366638
2021-01-13	65.76	66.63	63.60	64.77	272824
2021-01-14	65.31	68.20	65.00	66.90	244125
2021-01-15	65.85	66.69	64.00	65.04	265618
2021-01-19	65.99	67.00	64.88	65.84	302363
2021-01-20	65.80	67.86	65.80	67.85	250957
2021-01-21	67.85	68.38	66.08	66.58	158401
2021-01-22	65.64	67.64	65.64	67.59	175795
2021-01-25	67.59	67.93	65.89	67.10	253771
2021-01-26	67.45	67.45	65.93	66.48	163322
2021-01-27	64.79	65.31	62.50	64.54	288086
2021-01-28	65.56	65.56	61.67	62.02	188787
2021-01-29	62.09	62.15	59.73	59.80	164541
2021-02-01	60.40	60.81	58.49	60.59	168279
2021-02-02	61.71	62.91	60.78	62.35	141747
2021-02-03	62.23	62.38	60.75	61.38	101309
2021-02-04	61.60	63.42	61.25	63.35	115258
2021-02-05	63.98	64.50	63.03	64.46	110397
2021-02-08	65.01	66.18	64.92	66.12	201045
2021-02-09	66.37	67.64	65.88	66.48	182467
2021-02-10	67.21	67.63	65.46	66.24	130127
2021-02-11	66.45	66.69	64.45	66.67	146241
2021-02-12	66.86	72.17	66.86	71.80	390350
2021-02-16	73.23	74.26	72.12	72.16	304260
2021-02-17	71.53	72.83	70.31	72.13	202346
2021-02-18	71.64	72.40	69.81	71.36	207499
2021-02-19	71.96	74.32	71.49	74.10	181264
2021-02-22	73.40	76.80	73.40	75.87	198926
2021-02-23	75.70	76.10	72.76	73.47	221546
2021-02-24	77.64	79.05	72.07	72.55	356576
2021-02-25	71.59	72.55	69.50	69.65	293784
2021-02-26	69.77	70.16	67.75	69.27	297611
2021-03-01	73.00	75.02	72.00	75.01	517812
2021-03-02	75.39	75.74	74.21	74.21	296799
2021-03-03	74.57	75.57	73.35	73.36	310013
2021-03-04	73.02	73.74	70.22	71.49	325746
2021-03-05	72.41	73.76	71.24	73.67	299350
2021-03-08	75.17	77.25	73.71	73.84	483665
2021-03-09	74.44	75.43	73.67	74.41	247161
2021-03-10	74.68	76.70	74.65	76.30	352842
2021-03-11	77.19	77.79	76.00	77.51	290213
2021-03-12	77.92	79.04	76.99	76.99	483173
2021-03-15	76.50	76.88	74.17	76.50	286365
2021-03-16	76.52	76.52	74.25	75.01	195398
2021-03-17	74.31	74.58	72.70	74.21	328717
2021-03-18	74.14	76.28	73.71	73.93	224642
2021-03-19	74.44	74.49	72.50	74.31	571037
2021-03-22	74.65	75.10	72.06	72.62	213379
2021-03-23	72.00	72.19	68.00	68.49	419353
2021-03-24	69.50	70.54	66.53	66.58	327158
2021-03-25	65.73	67.50	64.10	67.18	550767
2021-03-26	68.15	69.03	66.50	67.71	270288
2021-03-29	67.16	68.92	65.95	65.98	275075
2021-03-30	66.01	67.88	65.66	67.49	309480
2021-03-31	68.00	68.26	66.56	66.70	439228
2021-04-01	67.14	67.47	66.23	67.32	325921
2021-04-05	68.54	69.25	67.35	67.63	329520
2021-04-06	67.90	68.60	67.63	68.19	296652
2021-04-07	68.99	71.64	68.52	71.24	853255
2021-04-08	71.31	72.48	70.10	72.13	457281
2021-04-09	72.44	73.51	71.91	73.31	263552
2021-04-12	73.10	73.19	70.62	71.51	239246
2021-04-13	71.13	71.58	68.52	68.83	339259
2021-04-14	68.51	69.68	68.09	68.64	391634
2021-04-15	69.32	69.34	67.77	68.48	173126
2021-04-16	70.54	71.00	68.43	69.60	400854
2021-04-19	70.00	70.95	69.48	70.61	400998
2021-04-20	70.65	70.93	65.96	67.06	372284
2021-04-21	66.63	68.30	66.32	67.81	282027
2021-04-22	67.81	68.57	67.22	67.41	226674
2021-04-23	67.82	68.76	67.45	67.92	444189
2021-04-26	68.93	69.69	67.44	67.67	272235
2021-04-27	68.32	69.12	67.50	67.74	351544
2021-04-28	67.27	69.17	65.51	66.57	337316
2021-04-29	65.61	66.64	65.32	66.15	353064
2021-04-30	65.84	67.29	65.30	65.33	390000
2021-05-03	66.05	67.80	66.05	67.56	411360
2021-05-04	67.52	67.52	64.73	65.23	303555
2021-05-05	65.87	67.13	65.07	66.44	233495
2021-05-06	66.51	67.04	65.52	66.40	156868
2021-05-07	66.40	66.97	65.91	66.39	174985
2021-05-10	66.30	67.08	64.32	64.38	248263
2021-05-11	62.90	63.52	61.83	62.84	341303
2021-05-12	62.35	62.96	59.65	60.07	357460
2021-05-13	60.15	61.97	60.15	61.62	190434
2021-05-14	62.12	63.04	61.21	63.03	184631
2021-05-17	62.88	63.35	61.72	63.18	140846
2021-05-18	63.40	63.86	62.88	62.95	266353
2021-05-19	61.57	63.19	61.36	62.58	269578
2021-05-20	63.17	63.17	61.83	62.53	242019
2021-05-21	63.30	63.85	62.35	62.48	177137
2021-05-24	63.46	64.93	62.90	64.55	230414
2021-05-25	64.55	65.48	61.94	62.15	274801
2021-05-26	62.13	62.89	61.71	62.88	267737
2021-05-27	63.78	64.02	63.14	63.67	150159
2021-05-28	64.34	64.91	63.55	64.65	172842
2021-06-01	65.10	65.62	64.28	65.04	267979
2021-06-02	65.21	65.21	62.27	62.86	229624
2021-06-03	62.60	62.84	61.61	62.65	221845
2021-06-04	62.84	63.11	62.26	62.87	204292
2021-06-07	63.31	64.13	62.61	63.40	263878
2021-06-08	64.15	64.48	63.68	64.24	201395
2021-06-09	64.51	64.51	62.91	62.92	188982
2021-06-10	63.70	64.12	62.94	62.95	198269
2021-06-11	63.49	64.87	63.01	64.79	167414
2021-06-14	64.99	65.58	63.17	63.29	254819
2021-06-15	63.55	64.42	62.42	64.21	302601
2021-06-16	63.80	64.74	63.10	64.07	261097
2021-06-17	63.59	63.80	61.65	62.22	391532
2021-06-18	62.27	62.75	60.75	61.27	817825
2021-06-21	61.80	63.74	61.42	62.88	285763
2021-06-22	62.28	63.67	61.80	63.64	306870
2021-06-23	63.65	63.81	62.85	63.02	292226
2021-06-24	63.38	64.00	62.48	63.98	227965
2021-06-25	65.39	67.63	65.14	65.40	874769
2021-06-28	65.99	66.49	63.30	64.17	435656
2021-06-29	64.37	65.21	63.89	64.12	245123
2021-06-30	63.68	64.79	63.53	64.00	303894
2021-07-01	64.13	65.00	63.49	64.68	345790
2021-07-02	64.38	64.72	63.53	63.99	275603
2021-07-06	64.40	64.40	62.72	64.09	336849
2021-07-07	64.21	64.82	63.60	64.49	250493
2021-07-08	63.06	63.59	62.34	62.43	347378
2021-07-09	64.38	68.14	63.88	68.12	608154
2021-07-12	67.29	67.65	66.23	66.72	295761
2021-07-13	66.35	66.71	65.31	65.54	278983
2021-07-14	66.25	66.69	65.00	65.39	207310
2021-07-15	65.18	65.75	64.04	65.03	302490
2021-07-16	65.75	65.86	64.36	65.34	1075951
2021-07-19	63.51	64.60	62.56	64.09	441839
2021-07-20	64.59	66.69	64.31	66.21	330727
2021-07-21	66.68	67.32	65.29	66.15	260894
2021-07-22	66.05	66.21	64.13	64.36	195219
2021-07-23	64.47	65.14	63.72	65.13	149132
2021-07-26	65.43	65.92	64.61	65.14	153147
2021-07-27	64.35	64.90	63.32	64.78	196331
2021-07-28	65.61	65.69	64.02	64.70	203292
2021-07-29	65.71	66.44	65.15	65.60	144150
2021-07-30	65.46	67.58	64.39	67.12	355744
2021-08-02	67.25	68.68	67.22	67.89	345116
2021-08-03	67.81	70.58	67.05	70.06	560947
2021-08-04	69.10	70.83	68.75	70.08	326101
2021-08-05	70.61	70.73	69.28	70.57	237152
2021-08-06	71.00	71.50	70.33	71.23	200202
2021-08-09	70.78	71.33	69.99	70.41	195988
2021-08-10	70.44	72.91	70.27	72.88	298439
2021-08-11	73.15	74.39	72.36	74.34	362322
2021-08-12	74.72	75.65	74.18	74.58	209998
2021-08-13	74.27	74.38	72.47	73.07	263525
2021-08-16	73.46	75.11	72.54	74.48	211788
2021-08-17	73.80	74.52	73.38	74.33	262950
2021-08-18	74.53	76.21	74.05	74.97	271393
2021-08-19	74.00	74.29	71.59	71.86	286078
2021-08-20	71.75	73.40	71.00	73.07	292595
2021-08-23	73.64	75.34	72.87	75.07	236210
2021-08-24	75.50	76.89	75.47	76.18	252200
2021-08-25	76.75	77.66	76.18	77.21	209556
2021-08-26	77.21	77.82	75.66	75.70	257856
2021-08-27	75.70	78.91	75.70	78.78	344751
2021-08-30	79.49	80.76	78.86	80.03	430329
2021-08-31	80.00	80.73	78.95	79.17	378816
2021-09-01	79.28	81.23	77.89	80.33	321447
2021-09-02	80.45	82.57	80.42	82.54	298031
2021-09-03	82.48	84.07	82.48	83.35	302695
2021-09-07	83.50	86.25	83.45	84.03	429527
2021-09-08	83.50	84.80	83.00	84.47	249538
2021-09-09	84.31	85.74	83.99	84.88	336851
2021-09-10	85.87	87.99	85.01	86.64	365110
2021-09-13	87.34	87.34	82.17	84.90	343172
2021-09-14	85.20	85.23	82.48	83.66	246561
2021-09-15	84.04	84.76	83.15	84.63	250056
2021-09-16	84.97	85.79	83.85	84.49	170516
2021-09-17	84.75	85.26	83.03	83.12	833647
2021-09-20	80.00	81.80	78.66	79.64	332159
2021-09-21	80.86	81.16	78.90	80.67	208598
2021-09-22	81.55	82.18	80.77	81.11	198452
2021-09-23	81.89	82.67	81.45	81.89	157731
2021-09-24	81.12	82.68	80.55	81.06	208689
2021-09-27	80.65	83.72	80.42	82.96	181338
2021-09-28	82.81	83.39	81.64	81.80	200608
2021-09-29	82.13	82.13	80.80	81.19	168764
2021-09-30	81.25	82.03	80.66	80.71	177473
2021-10-01	81.03	83.50	79.93	82.60	304648
2021-10-04	81.75	82.48	80.61	81.52	222479
2021-10-05	82.18	84.08	81.90	83.46	156679
2021-10-06	82.35	83.80	81.84	82.75	280587
2021-10-07	83.53	84.37	82.42	82.47	276713
2021-10-08	82.51	83.15	81.63	82.14	151224
2021-10-11	82.51	84.12	82.32	82.67	135610
2021-10-12	85.90	89.75	85.60	89.57	648301
2021-10-13	89.82	91.79	86.15	86.71	551546
2021-10-14	87.68	87.68	80.80	81.43	496230
2021-10-15	83.33	84.28	82.06	82.82	354596
2021-10-18	83.06	84.72	82.70	82.91	386171
2021-10-19	83.29	83.90	81.95	82.62	286945
2021-10-20	82.39	83.46	82.08	83.09	177718
2021-10-21	83.44	83.99	82.27	83.26	208760
2021-10-22	83.05	84.70	83.05	84.24	183766
2021-10-25	84.48	86.34	84.19	85.97	166426
2021-10-26	86.08	86.40	85.01	85.63	147253
2021-10-27	85.40	85.40	82.52	82.71	196343
2021-10-28	82.88	83.96	82.58	83.51	197072
2021-10-29	82.79	83.94	82.38	83.28	249643
2021-11-01	83.88	85.03	83.06	84.25	227026
2021-11-02	84.61	84.61	81.77	83.19	234261
2021-11-03	83.14	87.41	81.67	87.18	326522
2021-11-04	88.48	94.09	88.00	90.24	470664
2021-11-05	91.05	92.47	89.28	89.50	278211
2021-11-08	90.41	92.45	90.09	90.70	221574
2021-11-09	91.20	92.87	91.20	91.97	210463
2021-11-10	91.40	92.00	89.63	90.52	154192
2021-11-11	90.52	93.82	90.08	93.25	177920
2021-11-12	93.50	94.54	92.99	94.03	228310
2021-11-15	94.16	94.18	92.51	93.15	226297
2021-11-16	92.38	92.80	90.04	90.42	291269
2021-11-17	90.54	91.23	88.30	88.96	295667
2021-11-18	89.96	90.74	88.08	90.38	274020
2021-11-19	89.93	91.39	89.93	90.55	163544
2021-11-22	91.40	91.64	88.34	88.54	296691
2021-11-23	89.22	89.72	87.25	89.16	269930
2021-11-24	88.88	89.72	87.12	87.50	253911
2021-11-26	85.50	87.45	83.29	83.75	251198
2021-11-29	84.77	85.13	82.51	83.51	333228
2021-11-30	82.84	83.50	81.00	81.53	285641
2021-12-01	83.41	83.51	78.72	78.77	362998
2021-12-02	79.12	82.60	78.84	82.01	253784
2021-12-03	82.55	82.71	80.50	81.21	258288
2021-12-06	82.63	85.80	81.68	85.53	406135
2021-12-07	86.41	86.85	84.68	85.45	283109
2021-12-08	85.99	85.99	84.06	84.46	218947
2021-12-09	83.70	84.83	83.28	83.63	235143
2021-12-10	84.06	84.70	83.19	83.84	291892
2021-12-13	83.59	83.74	81.95	82.12	271169
2021-12-14	81.84	84.69	81.60	82.43	551036
2021-12-15	82.92	83.57	80.86	82.56	407708
2021-12-16	83.01	84.46	81.93	82.46	355351
2021-12-17	81.24	82.45	79.86	81.45	1282752
2021-12-20	80.58	80.58	77.30	78.99	358105
2021-12-21	79.99	81.81	79.42	80.97	353433
2021-12-22	81.12	82.69	80.98	82.39	272934
2021-12-23	82.28	84.26	82.28	83.65	148305
2021-12-27	83.65	84.45	82.34	84.37	216574
2021-12-28	84.35	87.40	84.35	86.58	232562
2021-12-29	87.01	89.70	86.10	89.29	206496
2021-12-30	89.78	90.46	88.63	88.64	195949
2021-12-31	88.25	90.49	88.00	90.03	131412
2022-01-03	90.92	92.63	88.82	89.17	226727
2022-01-04	89.40	91.78	89.40	91.15	180872
2022-01-05	91.42	93.18	89.66	89.68	154215
2022-01-06	90.03	90.59	88.28	88.50	222454
2022-01-07	88.29	90.64	87.76	87.83	233296
2022-01-10	87.34	87.34	85.01	86.96	349271
2022-01-11	86.96	89.01	86.68	88.15	351811
2022-01-12	88.43	88.72	86.88	87.69	211817
2022-01-13	88.23	89.79	87.82	88.62	267274
2022-01-14	88.10	88.49	85.87	87.09	214467
2022-01-18	86.50	86.50	84.48	85.34	301303
2022-01-19	86.03	86.92	84.75	85.92	269246
2022-01-20	93.00	93.91	90.51	91.46	712179
2022-01-21	90.50	93.97	89.05	91.02	413949
2022-01-24	89.80	91.34	87.04	90.89	353292
2022-01-25	89.85	92.85	87.58	91.70	405289
2022-01-26	92.69	98.71	92.38	94.71	891141
2022-01-27	96.05	99.20	93.06	93.49	508108
2022-01-28	95.73	98.15	94.10	98.09	501947
2022-01-31	98.20	98.55	94.19	97.66	786257
2022-02-01	99.66	101.72	98.67	100.00	656951
2022-02-02	99.68	100.54	98.04	98.73	629513
2022-02-03	98.00	98.78	94.16	94.79	469759
2022-02-04	94.72	95.86	88.26	89.96	789055
2022-02-07	90.10	92.19	88.76	91.26	442598
2022-02-08	91.78	93.08	90.53	90.70	347978
2022-02-09	91.54	92.16	90.63	90.72	375965
2022-02-10	89.39	91.14	88.60	89.44	407152
2022-02-11	89.14	90.76	85.72	86.37	483759
2022-02-14	85.83	86.91	84.48	85.25	479566
2022-02-15	86.25	87.96	85.81	87.41	310098
2022-02-16	87.54	89.33	87.07	88.57	309677
2022-02-17	88.04	88.47	86.59	87.37	418299
2022-02-18	88.97	99.23	88.82	97.19	1067898
2022-02-22	96.09	103.08	95.41	102.32	795944
2022-02-23	102.76	105.92	102.01	104.33	617203
2022-02-24	100.86	107.04	100.32	106.86	470253
2022-02-25	107.56	110.00	107.56	109.03	600671
2022-02-28	107.25	112.33	107.00	110.77	544404
2022-03-01	111.29	112.39	104.03	105.51	710587
2022-03-02	105.77	110.67	105.17	108.46	403812
2022-03-03	108.89	109.29	105.50	106.75	419698
2022-03-04	105.24	108.16	103.75	107.02	404976
2022-03-07	106.82	108.40	104.05	104.21	380655
2022-03-08	105.10	106.61	102.35	105.16	396646
2022-03-09	105.17	108.62	105.01	106.80	369497
2022-03-10	106.42	108.72	105.56	106.30	349906
2022-03-11	106.90	109.23	105.51	108.29	382081
2022-03-14	110.59	119.41	110.59	114.88	941489
2022-03-15	116.01	116.01	111.80	113.55	763437
2022-03-16	113.40	115.66	112.19	115.35	450762
2022-03-17	115.94	118.82	115.14	117.61	490055
2022-03-18	118.18	120.58	115.59	120.37	893253
2022-03-21	120.74	123.42	118.53	119.91	381980
2022-03-22	120.64	122.19	118.71	120.52	326662
2022-03-23	120.00	121.62	118.33	118.50	232999
2022-03-24	118.60	120.84	116.51	120.15	220383
2022-03-25	119.81	121.47	119.17	121.47	211309
2022-03-28	121.47	123.25	120.91	121.70	364819
2022-03-29	122.00	124.80	120.93	124.55	436377
2022-03-30	124.53	125.34	123.39	123.68	378751
2022-03-31	123.17	125.34	120.41	120.62	353302
2022-04-01	120.51	121.90	114.76	115.55	620488
2022-04-04	115.99	116.35	101.69	102.25	1184289
2022-04-05	102.51	102.62	91.11	92.87	1519070
2022-04-06	92.29	92.29	88.81	89.31	849678
2022-04-07	89.30	90.75	86.35	87.06	703488
2022-04-08	87.55	88.82	86.35	87.07	702819
2022-04-11	86.52	88.10	85.16	85.33	662547
2022-04-12	85.50	87.97	85.50	86.37	455342
2022-04-13	86.55	88.93	86.25	87.37	410811
2022-04-14	88.09	88.87	85.63	87.43	617776
2022-04-18	87.13	90.98	87.13	90.66	643883
2022-04-19	92.07	95.74	91.47	95.58	703339
2022-04-20	96.47	97.34	90.70	91.57	872285
2022-04-21	92.00	92.45	88.12	88.43	504329
2022-04-22	87.85	89.49	86.91	87.33	513830
2022-04-25	86.36	87.00	80.78	84.58	751234
2022-04-26	84.99	85.84	82.83	82.90	542833
2022-04-27	82.76	86.28	82.51	85.26	703030
2022-04-28	86.32	89.37	85.12	88.85	407038
2022-04-29	88.31	90.30	85.99	86.02	404891
2022-05-02	86.29	89.78	85.98	88.37	736582
2022-05-03	87.87	92.95	87.28	91.36	700645
2022-05-04	92.35	95.50	89.73	93.96	669252
2022-05-05	92.73	93.47	89.71	90.93	445930
2022-05-06	91.18	92.10	89.22	90.14	563278
2022-05-09	88.82	90.28	86.41	87.79	502743
2022-05-10	89.71	90.47	87.13	89.12	448860
2022-05-11	88.90	90.51	85.95	86.10	498056
2022-05-12	85.41	88.00	84.18	87.27	454373
2022-05-13	88.24	90.20	88.07	88.15	367738
2022-05-16	88.39	89.55	86.84	87.70	401328
2022-05-17	89.61	92.33	88.45	91.64	605906
2022-05-18	89.66	91.30	84.59	85.18	496466
2022-05-19	84.44	86.96	84.26	84.60	427581
2022-05-20	85.47	86.34	83.54	84.69	364871
2022-05-23	85.79	87.86	85.08	87.07	409683
2022-05-24	86.15	87.03	84.81	85.13	326107
2022-05-25	84.95	88.88	84.82	87.89	288326
2022-05-26	88.29	89.73	87.95	88.63	322723
2022-05-27	89.78	90.36	87.65	89.73	406549
2022-05-31	89.53	91.72	88.45	89.88	453550
2022-06-01	90.24	91.15	87.82	90.37	295566
2022-06-02	90.37	91.91	90.37	91.15	208987
2022-06-03	90.62	93.38	90.62	93.15	233907
2022-06-06	93.46	95.52	92.41	94.57	266925
2022-06-07	93.04	94.85	92.64	94.54	201701
2022-06-08	92.60	93.04	82.66	83.49	1105775
2022-06-09	81.32	83.88	80.13	81.60	508409
2022-06-10	79.90	81.09	78.45	79.84	440078
2022-06-13	77.97	79.68	75.81	76.38	482968
2022-06-14	78.21	83.00	78.21	80.34	579156
2022-06-15	80.71	81.70	77.95	79.25	498436
2022-06-16	76.86	77.75	71.97	73.34	534294
2022-06-17	73.08	74.95	71.66	72.60	990711
2022-06-21	74.33	75.22	73.33	73.81	364280
2022-06-22	72.10	72.77	68.73	69.34	625268
2022-06-23	70.73	72.61	69.94	72.28	390168
2022-06-24	72.98	74.35	71.83	72.52	582872
2022-06-27	74.12	75.94	73.74	74.54	401088
2022-06-28	75.05	75.83	72.80	73.42	311779
2022-06-29	73.21	74.21	72.33	73.63	217956
2022-06-30	72.43	74.23	71.98	72.88	448355
2022-07-01	72.03	74.21	71.08	73.54	418754
2022-07-05	72.04	73.37	70.89	71.91	393387
2022-07-06	71.69	71.99	68.36	70.38	339466
2022-07-07	72.31	74.39	72.21	72.46	306873
2022-07-08	72.54	73.50	72.14	72.86	209523
2022-07-11	72.81	73.90	72.72	72.88	217374
2022-07-12	72.99	74.22	72.69	73.10	213635
2022-07-13	71.85	73.57	71.41	73.27	182534
2022-07-14	71.60	73.72	70.24	73.71	215790
2022-07-15	75.25	76.14	74.15	75.99	256061
2022-07-18	76.90	78.35	76.53	77.00	261624
2022-07-19	77.67	82.21	77.67	81.79	364014
2022-07-20	82.58	87.92	82.22	87.56	539971
2022-07-21	86.97	87.84	84.41	85.94	345794
2022-07-22	85.80	86.26	83.52	84.68	245850
2022-07-25	85.63	86.73	84.66	85.70	205735
2022-07-26	84.89	86.00	84.25	84.93	222790
2022-07-27	84.94	88.17	84.84	87.54	191791
2022-07-28	88.17	89.85	87.67	89.83	241833
2022-07-29	90.00	92.00	89.60	91.67	301918
2022-08-01	91.99	92.10	90.08	91.26	260038
2022-08-02	86.00	86.00	77.50	83.02	1010746
2022-08-03	83.33	85.73	82.36	82.36	438280
2022-08-04	81.64	82.69	80.73	81.63	362040
2022-08-05	80.66	83.35	80.61	82.99	230850
2022-08-08	83.00	85.33	83.00	83.65	257974
2022-08-09	82.74	84.07	81.59	82.41	264213
2022-08-10	83.33	85.60	83.20	84.67	271377
2022-08-11	85.93	88.15	85.52	86.58	244065
2022-08-12	86.54	87.75	84.85	87.54	233779
2022-08-15	85.09	86.30	83.56	85.90	288360
2022-08-16	84.64	86.29	84.01	84.82	245646
2022-08-17	83.14	83.45	80.62	81.08	249894
2022-08-18	81.12	85.35	81.12	84.51	284547
2022-08-19	84.06	84.58	81.98	82.16	214002
2022-08-22	80.53	81.07	79.53	80.61	228757
2022-08-23	80.61	81.61	80.32	80.36	211399
2022-08-24	82.10	83.46	81.71	82.62	234963
2022-08-25	82.60	83.68	81.91	83.29	256539
2022-08-26	82.63	83.15	78.28	78.32	264364
2022-08-29	77.33	77.51	74.76	75.09	396785
2022-08-30	75.00	75.69	72.88	73.46	301241
2022-08-31	74.61	75.32	73.64	73.66	379622
2022-09-01	72.70	73.50	71.49	73.20	418468
2022-09-02	74.32	74.50	72.24	72.61	375916
2022-09-06	72.37	73.19	71.29	72.81	532000
2022-09-07	71.76	73.22	70.86	72.92	504457
2022-09-08	72.68	72.79	71.60	71.83	311709
2022-09-09	72.84	74.38	72.80	74.38	280938
2022-09-12	75.16	75.80	74.44	75.45	280302
2022-09-13	73.19	74.12	71.92	72.05	432274
2022-09-14	72.12	72.56	71.15	71.94	355942
2022-09-15	71.76	71.76	69.38	69.77	383982
2022-09-16	67.68	69.39	66.75	69.39	1415346
2022-09-19	68.26	69.61	67.59	68.21	510679
2022-09-20	67.87	68.18	64.73	66.00	588415
2022-09-21	66.68	68.15	66.15	66.64	606374
2022-09-22	66.68	67.37	65.04	65.39	381863
2022-09-23	64.00	64.21	61.91	63.57	445720
2022-09-26	63.38	63.99	62.18	62.33	317988
2022-09-27	62.81	63.66	62.23	63.09	525229
2022-09-28	63.21	64.44	62.43	63.85	612188
2022-09-29	63.02	63.02	60.35	61.50	372004
2022-09-30	61.78	62.71	60.93	61.52	497396
2022-10-03	62.14	65.59	61.56	65.09	577807
2022-10-04	66.00	67.51	66.00	66.64	524022
2022-10-05	65.28	65.75	64.20	65.01	417356
2022-10-06	64.69	66.38	64.40	66.07	311331
2022-10-07	65.35	65.75	64.22	65.21	482320
2022-10-10	65.57	66.43	65.20	65.55	305595
2022-10-11	64.61	66.69	64.28	66.17	482024
2022-10-12	66.26	68.41	65.86	67.30	414498
2022-10-13	66.47	69.96	65.31	69.73	361960
2022-10-14	69.70	70.07	68.82	69.48	366941
2022-10-17	70.33	71.56	69.39	70.30	371603
2022-10-18	70.25	74.42	70.25	73.37	752141
2022-10-19	72.87	72.95	70.32	70.96	445807
2022-10-20	70.01	70.69	66.91	67.01	537507
2022-10-21	68.07	70.00	67.71	69.35	496549
2022-10-24	70.05	71.53	69.36	71.50	406841
2022-10-25	71.27	73.04	71.07	72.54	256369
2022-10-26	72.95	75.15	72.40	73.22	366787
2022-10-27	73.96	75.13	72.34	72.60	406556
2022-10-28	72.53	73.40	71.00	72.64	220211
2022-10-31	72.23	73.89	72.23	73.58	247715
2022-11-01	74.38	75.21	73.31	74.87	367044
2022-11-02	73.87	75.07	70.99	71.11	539250
2022-11-03	70.31	72.60	67.36	67.42	530099
2022-11-04	67.70	70.86	67.70	70.10	421567
2022-11-07	70.60	71.62	69.52	71.31	329866
2022-11-08	71.50	72.08	69.02	68.80	298623
2022-11-09	67.93	69.15	65.36	65.62	354605
2022-11-10	68.17	71.57	68.17	71.53	324192
2022-11-11	71.62	73.97	71.62	72.89	284111
2022-11-14	72.46	73.00	67.53	67.57	696665
2022-11-15	67.93	68.17	65.15	66.23	444573
2022-11-16	65.45	65.66	62.91	63.35	401212
2022-11-17	63.35	64.86	62.90	64.27	463009
2022-11-18	65.25	65.54	62.99	63.88	326764
2022-11-21	63.09	65.38	63.00	64.93	279649
2022-11-22	65.07	65.51	63.43	63.44	219169
2022-11-23	63.07	64.25	63.07	63.89	161745
2022-11-25	64.02	65.63	63.70	64.31	99608
2022-11-28	63.03	63.53	62.21	62.64	237242
2022-11-29	62.65	64.06	62.36	62.79	255962
2022-11-30	62.97	63.76	60.94	63.76	334659
2022-12-01	63.81	64.44	63.37	63.79	223901
2022-12-02	63.09	64.66	63.09	64.50	243622
2022-12-05	64.09	64.18	60.92	61.58	326740
2022-12-06	61.50	62.11	60.32	61.58	282522
2022-12-07	61.40	62.14	60.17	60.53	334786
2022-12-08	60.50	61.08	59.53	60.57	419696
2022-12-09	60.50	61.09	60.01	60.30	264595
2022-12-12	60.50	61.47	59.80	60.86	412997
2022-12-13	62.87	63.98	61.81	61.95	386402
2022-12-14	62.12	62.93	61.45	62.16	432507
2022-12-15	61.59	61.59	60.56	61.01	459794
2022-12-16	60.39	61.29	60.13	61.21	1056390
2022-12-19	61.14	61.49	58.30	59.90	782826
2022-12-20	59.86	61.36	59.80	60.55	365284
2022-12-21	61.61	63.47	61.51	63.35	307579
2022-12-22	62.69	63.09	61.79	63.02	237461
2022-12-23	63.26	65.39	62.62	64.48	353327
2022-12-27	64.48	64.52	62.99	63.88	232189
2022-12-28	63.91	64.17	62.40	62.94	231109
2022-12-29	63.62	64.64	63.43	63.65	262131
2022-12-30	62.90	63.04	62.23	62.51	187159
2023-01-03	63.31	63.65	62.09	62.49	211397
2023-01-04	62.43	63.49	61.92	62.59	270097
2023-01-05	62.55	62.55	61.09	61.16	280327
2023-01-06	61.95	64.67	61.79	63.95	371333
2023-01-09	64.49	64.90	63.09	63.41	226456
2023-01-10	63.38	63.40	61.95	62.69	348618
2023-01-11	63.04	64.05	62.29	62.48	270086
2023-01-12	62.72	64.00	62.24	63.97	212589
2023-01-13	63.40	63.82	62.99	63.48	203752
2023-01-17	63.36	64.09	63.26	63.64	182260
2023-01-18	63.88	65.25	63.56	63.72	253862
2023-01-19	61.71	61.93	58.06	60.69	736376
2023-01-20	61.11	63.58	60.98	63.48	391132
2023-01-23	63.42	64.57	62.87	64.04	340232
2023-01-24	63.56	64.25	62.47	64.06	236504
2023-01-25	63.54	64.34	62.74	62.94	281611
2023-01-26	63.03	63.17	61.85	62.94	264791
2023-01-27	63.00	64.50	63.00	63.97	186482
2023-01-30	63.21	64.09	62.82	62.86	176120
2023-01-31	62.87	66.12	62.83	66.12	421575
2023-02-01	66.29	69.34	65.91	68.61	450279
2023-02-02	68.70	71.25	68.70	71.10	342220
2023-02-03	70.49	71.43	69.95	71.28	305885
2023-02-06	71.10	71.10	69.20	69.46	179035
2023-02-07	69.00	70.01	68.41	69.04	215511
2023-02-08	68.41	69.47	67.69	68.48	190535
2023-02-09	68.82	68.88	67.83	68.08	212196
2023-02-10	67.88	68.70	67.21	68.32	200529
2023-02-13	68.06	68.69	67.57	68.61	174793
2023-02-14	68.04	68.89	67.42	68.82	207542
2023-02-15	68.35	70.27	68.10	70.10	235744
2023-02-16	69.11	70.45	68.71	69.62	305047
2023-02-17	69.83	70.46	69.38	70.07	241296
2023-02-21	69.16	69.57	65.09	65.39	391338
2023-02-22	63.69	64.63	61.79	64.58	691982
2023-02-23	65.70	67.46	65.70	67.03	284037
2023-02-24	66.12	67.98	65.67	67.71	271081
2023-02-27	68.56	69.78	67.63	67.90	305642
2023-02-28	67.85	68.13	66.51	66.51	293634
2023-03-01	66.51	67.96	66.39	67.47	259446
2023-03-02	67.00	67.40	66.07	66.29	285954
2023-03-03	66.45	67.32	66.30	66.30	289897
2023-03-06	66.30	66.61	64.68	64.82	261970
2023-03-07	64.83	65.29	63.86	64.03	244993
2023-03-08	64.11	64.84	63.52	64.82	320473
2023-03-09	64.97	65.59	63.45	63.52	232443
2023-03-10	63.29	63.29	61.38	61.96	276856
2023-03-13	60.55	61.36	59.70	60.13	292857
2023-03-14	61.85	62.74	60.07	61.10	401014
2023-03-15	59.31	62.47	58.40	62.41	419076
2023-03-16	61.69	64.49	61.52	64.04	368152
2023-03-17	63.89	63.96	59.90	60.00	935140
2023-03-20	60.98	62.64	60.53	60.58	335394
2023-03-21	61.64	63.32	61.64	62.38	329703
2023-03-22	62.46	62.60	59.92	59.93	235741
2023-03-23	60.41	61.08	59.07	59.33	252805
2023-03-24	58.64	59.67	58.22	59.29	197706
2023-03-27	60.13	61.07	59.74	60.30	218490
2023-03-28	59.98	61.03	59.98	60.65	214215
2023-03-29	61.40	61.40	59.78	60.04	335266
2023-03-30	60.50	60.68	59.29	59.62	218675
2023-03-31	59.99	60.55	59.38	59.67	851321
2023-04-03	59.42	60.31	58.67	59.98	444920
2023-04-04	60.09	60.22	57.41	57.60	395481
2023-04-05	57.27	57.58	56.51	57.44	238019
2023-04-06	57.58	57.58	56.64	56.83	213945
2023-04-10	56.80	60.45	56.74	60.33	678170
2023-04-11	60.30	62.56	60.30	62.37	388282
2023-04-12	63.07	63.07	60.67	60.99	223781
2023-04-13	61.27	63.40	61.27	62.71	316969
2023-04-14	63.01	64.06	62.05	63.07	252557
2023-04-17	63.26	63.44	62.36	62.90	181773
2023-04-18	62.88	63.03	61.84	62.71	226274
2023-04-19	62.18	63.09	62.18	62.67	187213
2023-04-20	62.42	69.83	62.42	69.66	704578
2023-04-21	69.30	69.30	65.01	65.43	413124
2023-04-24	65.08	66.44	64.66	65.76	279456
2023-04-25	64.44	64.70	63.19	63.49	232026
2023-04-26	62.58	62.96	61.51	62.54	254981
2023-04-27	63.18	64.01	62.71	64.00	249806
2023-04-28	65.13	69.10	65.05	68.03	393856
2023-05-01	67.61	67.61	65.15	65.80	270802
2023-05-02	64.97	65.41	64.04	64.43	311902
2023-05-03	64.29	65.41	63.93	64.31	372710
2023-05-04	63.40	63.74	62.71	63.42	266830
2023-05-05	66.69	68.58	66.05	67.47	399084
2023-05-08	68.14	68.71	66.07	66.45	210293
2023-05-09	65.80	66.23	64.90	65.13	175594
2023-05-10	66.21	66.21	64.61	65.79	200318
2023-05-11	65.32	65.46	64.22	64.92	253371
2023-05-12	65.27	66.20	64.49	65.21	189743
2023-05-15	65.26	67.49	64.93	67.39	286051
2023-05-16	66.77	67.56	66.32	67.49	201376
2023-05-17	68.18	69.65	67.42	69.62	305867
2023-05-18	69.08	70.39	68.47	70.24	209407
2023-05-19	70.93	70.99	69.62	70.53	313706
2023-05-22	70.45	71.02	69.82	70.62	287270
2023-05-23	70.73	72.06	70.50	71.39	261621
2023-05-24	70.84	71.52	68.94	70.43	288107
2023-05-25	69.88	71.37	69.87	71.01	219862
2023-05-26	71.15	72.11	70.82	71.86	244084
2023-05-30	72.24	72.70	71.85	72.10	279577
2023-05-31	71.36	71.64	67.97	68.33	385576
2023-06-01	68.60	70.23	68.21	69.65	241444
2023-06-02	70.82	72.94	70.82	72.55	278466
2023-06-05	71.60	72.01	70.34	72.55	264773
2023-06-06	71.28	74.24	70.80	73.94	284053
2023-06-07	73.92	76.38	73.92	76.26	262780
2023-06-08	75.97	76.73	74.82	76.27	179059
2023-06-09	76.45	76.45	74.94	75.31	169312
2023-06-12	74.60	75.07	74.00	74.75	223568
2023-06-13	75.41	76.05	74.93	75.79	261285
2023-06-14	75.98	76.53	73.85	74.59	312934
2023-06-15	74.11	75.19	73.56	74.73	417985
2023-06-16	75.13	75.13	72.94	73.50	1355931
2023-06-20	73.80	74.49	72.72	73.92	334756
2023-06-21	73.29	74.71	73.24	74.03	266503
2023-06-22	73.77	74.11	73.15	73.42	209253
2023-06-23	72.74	74.63	72.20	74.04	694613
2023-06-26	74.21	75.66	74.04	74.93	251319
2023-06-27	74.96	76.57	74.91	76.17	262005
2023-06-28	76.17	77.49	75.44	77.23	189430
2023-06-29	77.48	78.35	77.32	77.72	149332
2023-06-30	78.21	78.21	77.06	77.73	168611
2023-07-03	77.32	79.44	77.32	79.13	165332
2023-07-05	78.34	78.50	76.44	76.50	282124
2023-07-06	75.26	76.07	74.04	75.28	174708
2023-07-07	75.49	77.07	75.49	76.19	201658
2023-07-10	76.22	77.23	76.03	76.60	176929
2023-07-11	77.24	78.00	77.09	77.76	154297
2023-07-12	78.98	79.42	77.90	78.43	182196
2023-07-13	78.40	79.34	77.81	79.25	156800
2023-07-14	78.96	78.96	77.92	78.71	154245
2023-07-17	78.17	79.94	77.97	79.66	185543
2023-07-18	80.15	82.65	80.08	82.28	221129
2023-07-19	82.46	83.33	81.02	82.45	297843
2023-07-20	82.66	82.66	81.69	82.12	169881
2023-07-21	83.20	94.28	83.06	88.32	817072
2023-07-24	87.69	90.52	87.54	89.32	296803
2023-07-25	89.11	91.59	89.11	90.50	201203
2023-07-26	90.50	91.87	90.32	91.52	172396
2023-07-27	92.11	92.69	90.60	91.34	199948
2023-07-28	92.17	93.77	92.17	93.66	239767
2023-07-31	93.66	94.37	93.05	93.46	145247
2023-08-01	92.14	94.32	91.12	93.65	165141
2023-08-02	91.19	96.31	91.19	94.47	350041
2023-08-03	94.25	96.21	93.92	96.02	228171
2023-08-04	95.98	96.86	95.23	95.78	151572
2023-08-07	96.06	97.49	95.42	96.70	171096
2023-08-08	94.84	95.52	93.46	95.33	149086
2023-08-09	94.75	94.89	94.03	94.37	103547
2023-08-10	94.52	96.10	93.95	94.65	114723
2023-08-11	94.66	94.80	93.71	94.11	121156
2023-08-14	93.52	95.46	91.96	95.32	181361
2023-08-15	94.23	94.46	93.01	93.04	177800
2023-08-16	93.00	93.84	90.57	90.75	173806
2023-08-17	91.14	91.77	88.82	89.22	237174
2023-08-18	88.18	89.75	88.06	88.37	375567
2023-08-21	88.39	89.17	87.10	88.27	296890
2023-08-22	88.39	88.43	86.04	86.79	192997
2023-08-23	86.31	87.41	85.36	86.84	357761
2023-08-24	86.46	87.13	85.98	86.25	234581
2023-08-25	86.24	87.66	85.35	87.01	108107
2023-08-28	87.48	88.50	87.15	87.24	90384
2023-08-29	87.64	89.49	86.35	89.18	100967
2023-08-30	88.66	90.09	88.66	89.53	113369
2023-08-31	89.38	89.38	87.61	87.88	212291
2023-09-01	88.92	89.94	88.41	89.05	220425
2023-09-05	87.50	87.50	83.86	84.33	273736
2023-09-06	84.64	85.98	84.16	84.70	148041
2023-09-07	84.60	85.20	83.80	84.36	170950
2023-09-08	84.27	85.12	84.15	85.01	140858
2023-09-11	85.41	85.75	84.67	85.20	140819
2023-09-12	85.55	86.61	84.99	86.10	182003
2023-09-13	85.99	86.29	85.13	85.96	159825
2023-09-14	86.95	87.77	85.90	86.87	151771
2023-09-15	86.57	86.57	85.66	86.36	857652
2023-09-18	86.77	88.13	85.84	87.10	160038
2023-09-19	87.39	88.20	86.76	86.88	155383
2023-09-20	87.50	88.53	87.20	87.22	127753
2023-09-21	86.93	87.01	85.73	86.52	139369
2023-09-22	86.48	88.22	86.48	87.50	132083
2023-09-25	87.17	88.95	87.14	88.68	133923
2023-09-26	88.12	88.86	87.05	87.09	156083
2023-09-27	87.83	89.54	87.45	89.44	215854
2023-09-28	89.38	90.95	89.38	90.39	216735
2023-09-29	90.62	90.62	88.37	88.72	198521
2023-10-02	88.51	88.62	86.57	87.87	206223
2023-10-03	87.03	87.97	86.35	87.07	126302
2023-10-04	88.29	90.65	88.26	88.91	229958
2023-10-05	88.61	90.45	88.59	89.94	189451
2023-10-06	89.40	91.02	89.19	89.25	173683
2023-10-09	89.02	90.78	89.02	90.12	101301
2023-10-10	90.21	91.76	90.21	90.23	120160
2023-10-11	90.17	90.89	89.58	89.81	98412
2023-10-12	90.01	90.01	88.12	89.08	106841
2023-10-13	89.14	89.43	87.93	88.49	118189
2023-10-16	89.22	90.05	89.08	89.79	127031
2023-10-17	89.32	92.37	89.32	90.94	170525
2023-10-18	89.70	90.31	88.83	89.24	130215
2023-10-19	89.00	89.60	86.44	86.68	217150
2023-10-20	87.33	88.68	86.60	87.05	191717
2023-10-23	86.73	87.36	85.30	85.36	140770
2023-10-24	90.88	96.03	90.88	93.45	392864
2023-10-25	93.31	93.46	90.34	91.01	182031
2023-10-26	91.74	91.95	89.23	89.88	133437
2023-10-27	90.05	90.99	88.46	89.12	162916
2023-10-30	89.99	90.95	88.89	90.43	164842
2023-10-31	88.00	91.17	82.68	87.05	322594
2023-11-01	87.71	88.80	86.77	88.71	179084
2023-11-02	90.25	91.16	88.21	89.39	146401
2023-11-03	91.01	91.01	88.40	88.65	189992
2023-11-06	88.21	91.36	88.03	91.20	241149
2023-11-07	90.48	90.98	90.00	89.78	182706
2023-11-08	89.88	90.43	89.08	89.93	198796
2023-11-09	90.48	91.54	89.57	89.60	295137
2023-11-10	90.45	91.36	89.63	90.91	229215
2023-11-13	91.11	92.53	90.60	90.77	165789
2023-11-14	93.14	94.61	91.96	94.53	221569
2023-11-15	94.31	95.98	93.91	94.40	181220
2023-11-16	94.40	95.35	91.98	93.48	170370
2023-11-17	94.65	96.14	94.42	95.10	217708
2023-11-20	95.05	96.38	95.05	96.02	169038
2023-11-21	96.15	96.50	95.71	96.01	185442
2023-11-22	96.43	97.72	95.64	95.75	150235
2023-11-24	96.06	96.95	95.87	96.13	72668
2023-11-27	96.22	97.20	96.02	96.39	249830
2023-11-28	96.14	96.14	94.02	94.85	219352
2023-11-29	95.42	96.13	93.75	94.07	186959
2023-11-30	93.94	96.05	93.94	95.77	200444
2023-12-01	95.30	98.11	94.54	98.07	216282
2023-12-04	97.28	99.65	97.28	99.47	273290
2023-12-05	98.93	98.93	95.98	96.32	226576
2023-12-06	96.50	97.28	95.33	96.25	299783
2023-12-07	97.02	97.39	96.20	97.37	222757
2023-12-08	97.44	99.73	97.44	98.96	249411
2023-12-11	98.37	100.16	97.79	99.85	253118
2023-12-12	99.96	99.96	98.20	98.55	369313
2023-12-13	98.75	98.75	94.58	98.41	563997
2023-12-14	99.85	101.71	98.80	100.20	408889
2023-12-15	100.62	104.45	100.10	101.65	3283281
2023-12-18	102.67	104.94	102.55	104.14	513819
2023-12-19	104.46	108.43	104.46	108.05	533630
2023-12-20	107.55	109.63	107.42	107.44	563281
2023-12-21	108.08	110.62	108.08	110.51	397627
2023-12-22	112.34	114.55	110.25	111.85	439635
2023-12-26	111.69	111.69	109.92	110.75	207274
2023-12-27	110.92	111.57	110.32	110.61	162030
2023-12-28	110.47	110.71	109.54	110.06	155504
2023-12-29	109.67	110.60	109.18	109.60	145640
2024-01-02	109.31	112.93	109.30	112.85	295582
2024-01-03	112.31	116.87	112.31	115.35	455377
2024-01-04	115.24	117.88	114.69	116.14	350390
2024-01-05	115.05	117.21	114.69	114.82	278994
2024-01-08	113.95	114.27	112.07	113.20	251472
2024-01-09	112.05	112.05	109.79	110.37	222616
2024-01-10	110.33	111.74	110.02	111.59	205504
2024-01-11	110.76	112.45	110.15	111.59	262094
2024-01-12	113.47	114.18	112.77	113.23	239813
2024-01-16	113.19	113.86	112.23	113.65	206068
2024-01-17	112.44	113.89	112.44	113.59	163897
2024-01-18	114.35	115.79	114.13	114.81	173730
2024-01-19	117.50	119.67	115.48	119.60	297872
2024-01-22	119.88	122.45	119.88	121.20	323831
2024-01-23	120.98	122.43	118.45	118.45	243979
2024-01-24	118.45	119.36	116.17	116.20	275779
2024-01-25	117.65	118.05	114.91	116.28	296212
2024-01-26	116.18	116.60	113.26	114.40	305461
2024-01-29	114.75	115.88	113.40	113.92	445586
2024-01-30	112.82	115.93	112.02	115.27	239812
2024-01-31	115.23	115.51	111.53	112.03	234042
2024-02-01	112.59	112.97	110.48	111.07	291807
2024-02-02	110.00	114.71	109.62	113.14	217168
2024-02-05	112.28	113.77	111.97	112.83	178315
2024-02-06	113.14	114.30	112.61	113.71	220274
2024-02-07	113.10	117.24	113.10	116.66	229845
2024-02-08	115.99	118.82	115.68	118.58	232238
2024-02-09	118.80	119.96	117.54	119.58	210084
2024-02-12	119.62	121.84	119.62	120.70	218145
2024-02-13	118.46	120.86	118.46	120.18	255880
2024-02-14	121.30	122.17	120.77	120.90	308005
2024-02-15	121.17	122.99	120.65	122.30	214877
2024-02-16	122.16	122.57	116.93	117.02	247209
2024-02-20	116.04	116.56	113.49	115.62	410074
2024-02-21	112.21	115.62	105.79	114.20	698083
2024-02-22	114.86	115.81	112.47	114.84	355082
2024-02-23	115.03	117.93	114.24	116.37	276585
2024-02-26	115.87	115.94	113.26	113.51	312813
2024-02-27	113.86	114.69	112.75	112.83	314791
2024-02-28	111.71	112.55	107.80	107.88	391807
2024-02-29	109.29	111.35	109.01	111.05	374679
2024-03-01	110.91	110.91	108.50	110.22	273787
2024-03-04	109.58	111.36	107.72	108.24	372889
2024-03-05	107.43	108.16	105.01	105.65	318039
2024-03-06	106.38	109.60	105.95	107.39	277326
2024-03-07	108.14	109.62	106.77	107.64	282506
2024-03-08	107.59	108.85	105.42	106.01	316290
2024-03-11	105.88	108.65	105.74	108.51	264461
2024-03-12	108.41	109.55	107.14	109.28	219336
2024-03-13	109.10	110.35	106.30	106.74	176156
2024-03-14	106.14	106.95	104.63	105.53	333826
2024-03-15	105.08	107.63	104.83	105.29	585853
2024-03-18	105.31	105.62	102.24	102.49	297078
2024-03-19	102.39	104.18	102.10	103.73	267612
2024-03-20	102.89	105.03	101.65	104.64	225373
2024-03-21	105.59	108.78	105.48	108.40	238853
2024-03-22	108.40	108.60	107.51	108.04	114085
2024-03-25	108.89	110.19	108.54	109.75	167697
2024-03-26	110.02	110.40	108.36	108.83	218729
2024-03-27	109.94	111.84	109.39	111.17	196494
2024-03-28	111.08	113.86	111.08	112.40	233243
2024-04-01	112.38	112.76	111.22	111.34	168526
2024-04-02	110.28	110.84	105.26	107.37	297722
2024-04-03	107.94	111.90	107.94	111.03	233783
2024-04-04	111.99	112.79	109.88	110.10	162821
2024-04-05	109.93	111.75	109.85	111.42	249445
2024-04-08	112.06	113.83	111.82	113.27	215283
2024-04-09	114.12	114.70	109.02	109.38	196325
2024-04-10	107.54	109.42	107.00	108.85	227355
2024-04-11	112.91	113.08	110.78	112.41	247024
2024-04-12	111.72	111.79	110.23	110.83	142553
2024-04-15	111.39	112.48	109.37	109.79	170787
2024-04-16	109.20	109.78	107.70	108.33	207427
2024-04-17	108.65	108.74	105.65	105.97	197956
2024-04-18	106.59	107.23	104.52	104.64	248385
2024-04-19	104.53	106.87	104.53	106.22	202061
2024-04-22	106.72	107.74	106.16	107.52	228721
2024-04-23	107.27	108.36	105.99	108.13	198892
2024-04-24	108.25	108.31	107.08	108.23	202907
2024-04-25	107.40	110.67	107.30	109.72	163690
2024-04-26	109.11	110.66	108.71	108.94	171616
2024-04-29	109.52	110.41	108.56	110.00	158579
2024-04-30	109.34	109.84	107.28	107.78	211089
2024-05-01	102.53	108.57	100.50	105.48	417414
2024-05-02	107.40	109.92	106.64	109.11	453058
2024-05-03	110.00	113.88	110.00	113.36	364375
2024-05-06	113.00	113.32	110.62	111.69	246509
2024-05-07	112.34	113.45	111.97	111.71	230195
2024-05-08	110.60	112.49	110.60	111.83	210157
2024-05-09	111.98	115.15	111.98	114.25	304264
2024-05-10	115.03	116.16	114.30	116.14	214007
2024-05-13	116.94	117.32	115.12	116.00	202798
2024-05-14	116.32	116.87	114.54	115.11	161320
2024-05-15	115.47	116.18	114.86	114.92	163287
2024-05-16	115.17	115.87	114.31	115.47	171220
2024-05-17	115.95	116.72	115.27	116.28	182788
2024-05-20	116.04	116.32	115.10	115.21	233320
2024-05-21	115.09	116.08	114.45	115.93	182228
2024-05-22	115.99	119.47	114.03	119.40	350630
2024-05-23	119.79	121.09	117.63	119.08	244973
2024-05-24	119.90	120.86	119.11	120.65	177811
2024-05-28	121.87	123.84	121.77	123.25	361980
2024-05-29	121.63	122.81	120.29	121.04	313943
2024-05-30	121.52	124.20	120.58	123.75	283978
2024-05-31	124.42	129.46	124.42	128.20	407587
2024-06-03	129.06	129.06	125.61	125.80	386554
2024-06-04	124.86	125.10	120.96	122.40	275324
2024-06-05	123.35	125.03	122.69	124.81	265532
2024-06-06	124.18	124.18	121.72	122.42	192024
2024-06-07	122.14	122.33	120.77	121.89	182049
2024-06-10	120.23	123.39	119.14	123.20	251045
2024-06-11	121.48	121.48	118.24	120.53	247111
2024-06-12	123.04	124.35	121.92	122.21	188343
2024-06-13	122.40	123.17	119.78	121.18	121860
2024-06-14	119.40	120.22	117.79	118.94	163135
2024-06-17	118.75	121.53	118.44	120.63	226440
2024-06-18	120.75	121.44	119.94	120.23	199654
2024-06-20	120.00	124.20	120.00	123.00	214771
2024-06-21	122.74	127.23	121.87	126.15	949996
2024-06-24	127.35	132.07	126.81	131.04	377227
2024-06-25	132.15	133.53	128.80	131.52	189053
2024-06-26	130.27	132.50	128.85	128.99	336683
2024-06-27	130.41	130.48	127.67	128.95	195061
2024-06-28	130.27	131.32	129.42	130.97	432347
2024-07-01	130.97	131.26	127.60	129.08	238043
2024-07-02	129.46	130.94	128.89	129.25	193354
2024-07-03	130.58	131.47	129.90	130.64	111131
2024-07-05	129.52	130.23	127.60	128.22	217762
2024-07-08	128.46	128.46	123.81	124.28	382883
2024-07-09	122.41	124.86	121.86	121.89	305513
2024-07-10	122.80	124.11	121.76	122.63	336088
2024-07-11	124.01	126.76	122.32	126.71	259913
2024-07-12	127.59	128.06	124.72	124.90	238227
2024-07-15	125.98	128.66	125.22	126.60	320026
2024-07-16	128.12	132.91	127.62	132.54	364846
2024-07-17	131.53	133.88	131.53	132.87	329329
2024-07-18	132.30	133.57	127.59	128.32	312095
2024-07-19	128.28	128.28	125.93	127.53	309184
2024-07-22	128.16	129.78	127.07	128.93	215082
2024-07-23	128.40	129.64	127.18	128.82	336108
2024-07-24	128.79	130.63	127.98	128.20	270125
2024-07-25	128.50	130.71	127.45	127.90	346672
2024-07-26	129.72	130.59	127.05	130.36	292351
2024-07-29	131.17	132.67	130.39	132.09	320712
2024-07-30	132.25	135.17	132.03	132.18	227265
2024-07-31	132.94	135.79	131.51	132.37	327084
2024-08-01	133.29	134.64	127.62	128.55	290074
2024-08-02	134.74	136.31	127.64	131.46	634450
2024-08-05	124.54	130.60	123.22	128.35	367457
2024-08-06	127.80	131.16	127.56	129.54	518803
2024-08-07	130.66	130.66	126.57	128.11	312344
2024-08-08	128.41	130.68	128.17	129.67	223205
2024-08-09	129.56	130.22	127.66	129.19	249422
2024-08-12	129.74	131.08	129.14	130.13	199427
2024-08-13	131.09	131.42	129.26	129.56	182549
2024-08-14	130.00	130.11	128.39	129.98	162305
2024-08-15	130.00	132.34	128.68	130.39	218047
2024-08-16	130.26	131.44	128.58	131.31	159180
2024-08-19	131.43	137.29	131.43	135.89	226567
2024-08-20	135.44	135.88	130.66	130.91	201377
2024-08-21	132.34	134.94	131.18	133.73	234418
2024-08-22	133.26	134.05	131.67	132.55	163151
2024-08-23	133.22	136.00	133.22	135.74	174419
2024-08-26	137.03	138.84	136.40	136.56	284653
2024-08-27	136.50	136.50	134.06	135.47	204849
2024-08-28	134.89	137.74	134.89	137.15	256087
2024-08-29	137.84	138.16	136.35	136.92	193528
2024-08-30	137.39	138.37	136.07	138.30	318948
2024-09-03	136.70	137.17	133.86	134.68	340107
2024-09-04	134.23	136.60	134.23	134.66	224022
2024-09-05	135.20	135.20	131.15	131.17	317357
2024-09-06	130.60	131.75	125.17	125.62	530132
2024-09-09	125.91	126.91	125.01	125.49	286478
2024-09-10	126.32	126.66	123.83	125.35	258715
2024-09-11	124.72	128.37	123.29	127.47	400053
2024-09-12	127.66	129.95	126.96	129.22	246137
2024-09-13	130.67	132.86	129.71	132.63	286436
2024-09-16	133.07	133.07	128.76	131.39	261849
2024-09-17	132.87	133.57	130.81	131.31	420481
2024-09-18	131.05	135.25	131.05	132.36	395223
2024-09-19	134.98	138.29	134.75	137.18	309622
2024-09-20	134.08	140.91	134.08	134.72	1972581
2024-09-23	134.38	139.20	134.38	138.54	340191
2024-09-24	139.39	143.06	138.99	142.64	329859
2024-09-25	142.36	143.67	141.14	142.79	370554
2024-09-26	143.58	144.43	140.37	141.71	250304
2024-09-27	142.78	144.90	141.51	141.93	199014
2024-09-30	142.21	144.93	141.93	142.62	338187
2024-10-01	141.55	142.09	138.05	141.10	219385
2024-10-02	141.02	141.44	139.86	140.01	173941
2024-10-03	140.00	140.01	137.12	137.50	191807
2024-10-04	136.71	137.68	133.07	137.37	394400
2024-10-07	136.24	137.49	133.86	135.29	245190
2024-10-08	136.37	137.18	135.09	136.29	183267
2024-10-09	135.18	136.61	134.17	134.27	222244
2024-10-10	134.44	134.97	132.82	133.50	187597
2024-10-11	134.43	137.35	134.43	137.05	147268
2024-10-14	136.41	137.44	135.22	136.66	113697
2024-10-15	135.17	137.22	133.52	133.69	188305
2024-10-16	136.57	138.38	135.60	137.01	183545
2024-10-17	136.86	137.76	134.89	136.52	178916
2024-10-18	137.79	137.99	136.19	136.27	106644
2024-10-21	137.08	137.08	134.16	134.51	138703
2024-10-22	134.43	134.65	132.87	133.06	112212
2024-10-23	132.05	133.01	130.85	131.18	146046
2024-10-24	132.00	133.49	131.49	133.35	210173
2024-10-25	133.66	134.96	132.71	133.31	117802
2024-10-28	133.35	134.43	132.52	133.18	133087
2024-10-29	132.59	135.04	132.32	134.42	206523
2024-10-30	133.08	135.91	132.37	133.59	240293
2024-10-31	140.14	155.97	139.02	154.89	707399
2024-11-01	153.96	155.31	151.67	153.51	467493
2024-11-04	154.11	159.18	153.88	155.85	316674
2024-11-05	156.70	160.18	156.62	159.23	293831
2024-11-06	161.26	166.05	159.41	165.69	565038
2024-11-07	166.25	167.24	160.81	161.38	266021
2024-11-08	161.37	167.94	161.25	165.64	323907
2024-11-11	166.19	168.18	165.70	166.41	184913
2024-11-12	166.38	168.17	163.79	163.97	195350
2024-11-13	165.50	169.12	164.06	167.37	342833
2024-11-14	169.00	169.00	164.07	164.55	245337
2024-11-15	164.81	164.84	160.28	160.65	230911
2024-11-18	157.72	159.20	154.12	154.30	251246
2024-11-19	153.01	154.89	152.30	152.74	181790
2024-11-20	154.27	155.83	150.79	151.76	174361
2024-11-21	151.87	153.23	150.33	152.64	196543
2024-11-22	154.05	155.54	153.50	153.95	238838
2024-11-25	156.11	157.05	153.77	156.04	497953
2024-11-26	154.85	157.24	154.77	156.97	224991
2024-11-27	156.97	158.16	152.59	153.08	232350
2024-11-29	154.53	154.53	152.46	153.18	124024
2024-12-02	154.48	156.75	153.08	156.12	233319
2024-12-03	156.95	156.95	151.70	152.12	417605
2024-12-04	152.59	153.12	150.07	152.76	176329
2024-12-05	153.40	154.44	150.31	152.39	221910
2024-12-06	153.59	153.59	149.59	151.14	208100
2024-12-09	151.78	152.07	144.84	145.03	275662
2024-12-10	145.03	147.48	143.07	146.38	220789
2024-12-11	147.10	147.10	143.66	143.78	241665
2024-12-12	143.95	146.66	143.71	145.90	203925
2024-12-13	145.84	146.74	144.91	146.22	150086
2024-12-16	145.57	146.09	144.45	145.63	198304
2024-12-17	145.25	145.80	142.83	143.58	314469
2024-12-18	143.69	144.53	137.65	138.19	187404
2024-12-19	139.94	140.86	136.33	136.73	199651
2024-12-20	135.65	138.39	135.65	136.89	1200656
2024-12-23	136.10	139.50	134.77	138.54	171796
2024-12-24	138.21	139.28	137.19	139.28	77006
2024-12-26	138.56	139.17	137.25	138.64	93895
2024-12-27	137.39	138.58	135.27	136.54	114543
2024-12-30	136.04	136.69	134.14	135.57	124207
2024-12-31	135.67	136.97	134.45	134.84	188241
2025-01-02	137.73	138.77	135.54	137.82	227064
2025-01-03	137.66	140.57	136.12	140.11	231470
2025-01-06	140.28	143.47	138.35	138.67	206847
2025-01-07	139.17	139.42	136.65	138.44	244362
2025-01-08	137.10	139.34	136.39	139.21	135573
2025-01-10	137.33	137.63	134.34	136.59	272646
2025-01-13	135.11	139.33	135.11	139.21	168117
2025-01-14	140.65	142.71	140.26	142.41	339922
2025-01-15	144.50	144.71	140.59	141.91	233947
2025-01-16	142.53	143.16	140.63	141.27	196361
2025-01-17	141.55	141.55	137.35	137.62	266513
2025-01-21	138.14	139.65	136.42	138.49	267677
2025-01-22	137.89	139.14	136.79	138.00	210458
2025-01-23	138.69	139.60	137.31	138.57	159610
2025-01-24	138.07	138.07	135.39	136.32	244429
2025-01-27	136.29	138.93	136.29	138.47	238213
2025-01-28	139.03	139.51	137.41	137.59	154605
2025-01-29	138.19	140.24	138.19	139.80	194366
2025-01-30	140.58	142.84	139.96	141.34	225507
2025-01-31	141.63	143.10	140.64	141.85	275596
2025-02-03	139.11	139.11	136.08	136.38	288042
2025-02-04	136.74	138.45	134.57	135.35	257689
2025-02-05	135.47	136.51	134.75	135.49	233219
2025-02-06	136.00	136.76	134.94	136.20	295845
2025-02-07	135.85	137.11	135.03	136.20	240822
2025-02-10	137.00	140.35	136.50	139.17	242517
2025-02-11	139.52	146.87	139.32	142.07	521177
2025-02-12	139.68	142.39	138.24	141.38	252183
2025-02-13	141.14	142.44	140.18	141.84	169168
2025-02-14	142.52	146.87	142.44	146.32	331941
2025-02-18	146.50	150.58	145.71	149.06	365536
2025-02-19	146.89	146.89	143.26	143.58	382133
2025-02-20	142.77	146.21	140.40	142.82	470118
2025-02-21	144.02	144.02	139.38	142.90	397843
2025-02-24	142.97	146.15	142.79	143.31	420120
2025-02-25	142.65	144.26	139.87	141.37	512579
2025-02-26	148.17	154.23	143.02	143.76	481693
2025-02-27	143.23	144.77	140.41	140.79	418693
2025-02-28	143.73	145.17	140.73	144.07	291115
2025-03-03	143.52	145.00	139.36	140.14	279748
2025-03-04	137.02	137.90	134.08	135.38	305635
2025-03-05	135.91	138.38	134.95	137.57	435993
2025-03-06	136.18	138.26	132.93	133.24	425390
2025-03-07	132.86	134.74	132.17	133.43	383471
2025-03-10	132.15	133.57	128.45	129.35	317100
2025-03-11	129.80	132.81	129.01	131.12	278099
2025-03-12	131.30	133.47	130.60	132.01	368205
2025-03-13	132.42	132.42	128.24	129.44	246022

Explore More About MATX

Coins representing dividend payouts and trends

MATX Dividend History

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

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

MATX Stock Split History

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

Graph showing historical stock prices and market trends

MATX Historical Prices

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

Web Analytics