MCY Historical Prices

Summary

Key Stock Metrics

44.19

(January 13, 2025)

52-Week Low

80.72

(November 29, 2024)

52-Week High

80.72

(November 29, 2024)

All-Time High

53.59

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	16.13	16.13	15.88	16.00	213600
1993-06-02	16.13	16.13	15.88	16.00	12400
1993-06-03	16.13	16.13	15.88	15.88	46400
1993-06-04	15.88	16.13	15.88	16.00	26200
1993-06-07	15.88	16.13	15.88	16.06	44200
1993-06-08	16.13	16.13	15.88	15.88	16000
1993-06-09	15.88	16.13	15.88	16.13	14400
1993-06-10	16.00	16.13	16.00	16.13	31400
1993-06-11	16.00	16.13	16.00	16.13	5800
1993-06-14	16.13	16.25	16.00	16.25	112200
1993-06-15	16.25	16.25	16.00	16.25	14200
1993-06-16	16.25	16.25	16.00	16.19	143000
1993-06-17	16.25	16.25	16.00	16.25	108600
1993-06-18	16.25	16.25	16.13	16.13	24200
1993-06-21	16.25	16.25	15.88	15.94	2000
1993-06-22	16.25	16.25	15.88	16.06	112600
1993-06-23	15.88	16.25	15.88	16.13	68600
1993-06-24	15.81	16.00	15.75	16.00	37800
1993-06-25	16.13	16.13	15.75	15.75	34800
1993-06-28	15.75	16.13	15.75	15.94	1400
1993-06-29	15.94	16.13	15.75	16.06	182800
1993-06-30	16.13	16.13	15.94	16.06	239800
1993-07-01	16.13	16.25	15.88	16.00	233400
1993-07-02	16.25	16.25	16.00	16.19	198000
1993-07-06	16.25	16.63	16.00	16.63	224800
1993-07-07	16.63	16.63	16.25	16.63	458800
1993-07-08	16.63	16.63	16.25	16.50	328000
1993-07-09	16.63	16.75	16.38	16.63	316000
1993-07-12	16.75	18.13	16.75	18.13	418200
1993-07-13	18.13	18.13	17.00	17.25	132400
1993-07-14	17.50	17.75	17.25	17.75	17600
1993-07-15	17.75	17.75	17.38	17.38	31200
1993-07-16	17.50	17.63	17.25	17.25	41000
1993-07-19	17.63	17.63	17.13	17.63	135400
1993-07-20	17.38	17.63	17.38	17.56	330000
1993-07-21	17.50	17.75	17.38	17.63	8400
1993-07-22	17.75	17.75	17.38	17.38	8600
1993-07-23	17.75	17.75	17.38	17.69	76600
1993-07-26	17.75	18.63	17.75	18.50	1029600
1993-07-27	18.25	18.63	18.25	18.38	147000
1993-07-28	18.63	18.63	18.25	18.50	168400
1993-07-29	18.63	18.63	18.25	18.38	104400
1993-07-30	18.25	18.50	18.25	18.25	1600
1993-08-02	18.50	18.50	18.13	18.13	97400
1993-08-03	18.13	18.50	18.13	18.50	3600
1993-08-04	18.38	18.38	18.13	18.13	1800
1993-08-05	18.38	18.88	18.25	18.63	329400
1993-08-06	18.63	18.63	18.25	18.63	24200
1993-08-09	18.63	18.63	18.25	18.50	67400
1993-08-10	18.25	18.63	18.25	18.63	10000
1993-08-11	18.25	18.63	18.25	18.63	219800
1993-08-12	18.63	18.63	18.25	18.63	4000
1993-08-13	18.25	18.63	18.25	18.25	17600
1993-08-16	18.13	18.25	17.88	18.25	12600
1993-08-17	17.88	18.13	17.75	18.13	80200
1993-08-18	17.88	18.13	17.88	17.88	16600
1993-08-19	18.00	18.00	17.50	17.63	121600
1993-08-20	17.63	17.88	17.50	17.63	57800
1993-08-23	17.88	17.88	16.63	16.63	89600
1993-08-24	16.63	16.88	16.63	16.75	118400
1993-08-25	16.88	17.00	16.63	16.88	84200
1993-08-26	17.00	17.25	16.75	17.13	142400
1993-08-27	17.25	17.25	17.00	17.00	43200
1993-08-30	17.00	17.38	17.00	17.31	68200
1993-08-31	17.38	17.38	17.25	17.25	6000
1993-09-01	17.25	17.25	17.00	17.25	92800
1993-09-02	17.00	17.63	17.00	17.63	98800
1993-09-03	17.38	17.63	17.38	17.63	5800
1993-09-07	17.63	18.38	17.50	18.13	371000
1993-09-08	18.25	18.25	17.50	17.50	93000
1993-09-09	17.50	17.88	17.50	17.75	19600
1993-09-10	17.69	17.88	17.50	17.88	23000
1993-09-13	17.88	18.13	17.50	18.00	106800
1993-09-14	18.00	18.00	17.75	17.88	26400
1993-09-15	18.00	18.13	17.75	18.00	27200
1993-09-16	18.13	18.13	17.75	17.75	85000
1993-09-17	18.00	18.00	17.75	17.75	47200
1993-09-20	18.00	18.00	17.63	17.63	31000
1993-09-21	17.75	17.75	17.50	17.50	13600
1993-09-22	17.63	17.94	17.50	17.94	437400
1993-09-23	18.00	18.00	17.75	17.88	19800
1993-09-24	18.00	18.13	17.88	17.94	32600
1993-09-27	18.00	18.25	18.00	18.25	17200
1993-09-28	18.25	19.50	18.25	19.38	236400
1993-09-29	19.38	19.75	19.25	19.31	441800
1993-09-30	19.38	19.38	19.00	19.38	46800
1993-10-01	19.38	19.38	19.13	19.13	9200
1993-10-04	19.38	19.38	19.13	19.38	100400
1993-10-05	19.38	19.38	18.75	18.81	75000
1993-10-06	18.75	19.00	18.75	18.88	49200
1993-10-07	18.88	19.00	18.88	19.00	46200
1993-10-08	18.81	19.00	18.81	18.81	63800
1993-10-11	19.00	19.00	18.63	18.81	35200
1993-10-12	19.00	19.00	18.63	18.81	164800
1993-10-13	18.75	19.00	18.63	18.88	26000
1993-10-14	18.63	18.88	18.63	18.88	28600
1993-10-15	18.63	18.88	18.63	18.75	6600
1993-10-18	18.75	18.75	18.50	18.50	12000
1993-10-19	18.50	18.75	18.50	18.63	33000
1993-10-20	18.63	18.63	18.25	18.56	82200
1993-10-21	18.63	18.63	18.25	18.50	107000
1993-10-22	18.63	18.63	18.25	18.63	701800
1993-10-25	18.38	18.63	18.25	18.44	312600
1993-10-26	18.63	18.63	18.13	18.13	241000
1993-10-27	18.00	18.25	16.88	16.94	213600
1993-10-28	17.25	17.25	17.00	17.13	64400
1993-10-29	17.25	17.25	17.00	17.25	40800
1993-11-01	17.25	17.25	15.75	16.50	311000
1993-11-02	16.88	17.13	16.63	16.88	302200
1993-11-03	16.88	16.88	16.63	16.63	278800
1993-11-04	16.63	17.13	16.63	16.63	87200
1993-11-05	16.63	16.88	16.63	16.88	23800
1993-11-08	16.75	17.06	16.63	16.88	113400
1993-11-09	17.00	17.19	16.75	16.75	125200
1993-11-10	17.13	17.13	15.88	16.13	156600
1993-11-11	15.88	16.25	15.88	16.25	91600
1993-11-12	15.88	16.13	15.63	16.00	120800
1993-11-15	15.63	16.00	15.63	15.69	193800
1993-11-16	16.13	16.25	15.88	16.13	362200
1993-11-17	16.13	16.13	14.88	15.00	206400
1993-11-18	15.25	15.25	14.63	15.00	342000
1993-11-19	14.88	15.00	14.63	15.00	150800
1993-11-22	14.50	14.75	14.00	14.38	274000
1993-11-23	14.00	14.50	14.00	14.44	33600
1993-11-24	14.63	15.00	14.63	15.00	139400
1993-11-26	14.81	14.81	14.50	14.75	23800
1993-11-29	14.75	15.00	14.63	15.00	46800
1993-11-30	14.63	15.00	14.63	14.75	57400
1993-12-01	14.94	15.00	14.50	14.63	206800
1993-12-02	14.88	14.88	14.50	14.63	5800
1993-12-03	14.88	14.88	14.50	14.81	96600
1993-12-06	14.88	14.88	14.50	14.88	89000
1993-12-07	14.88	14.88	14.50	14.50	28200
1993-12-08	14.75	15.50	14.50	15.31	65600
1993-12-09	15.38	15.38	15.00	15.00	128800
1993-12-10	15.38	15.38	15.00	15.25	28000
1993-12-13	15.13	15.13	14.50	14.88	70800
1993-12-14	14.88	15.13	14.50	15.13	51200
1993-12-15	14.88	15.13	14.38	14.75	70400
1993-12-16	14.38	14.50	13.94	14.25	676000
1993-12-17	14.25	14.75	14.25	14.50	44400
1993-12-20	14.75	14.75	14.63	14.69	9600
1993-12-21	14.75	15.00	14.50	15.00	44200
1993-12-22	14.63	14.88	14.63	14.88	78000
1993-12-23	14.63	14.88	14.63	14.63	13600
1993-12-27	14.63	14.88	14.63	14.69	73200
1993-12-28	14.88	15.00	14.63	14.75	30600
1993-12-29	15.00	15.38	14.75	15.38	61000
1993-12-30	15.00	15.38	15.00	15.00	24000
1993-12-31	15.00	15.38	15.00	15.00	55800
1994-01-03	15.38	15.38	15.13	15.13	12800
1994-01-04	15.13	15.13	14.88	15.13	132400
1994-01-05	15.13	15.13	14.50	14.88	145000
1994-01-06	14.69	14.88	14.50	14.75	401800
1994-01-07	14.75	14.75	14.50	14.50	126000
1994-01-10	14.69	14.88	14.50	14.50	89600
1994-01-11	14.50	14.75	14.50	14.63	124000
1994-01-12	14.75	15.00	14.63	14.63	106400
1994-01-13	14.81	15.00	14.63	14.63	143400
1994-01-14	14.63	14.75	14.38	14.50	108800
1994-01-17	14.56	14.63	14.13	14.38	191000
1994-01-18	14.50	14.50	14.25	14.38	77600
1994-01-19	14.25	14.50	14.25	14.44	235800
1994-01-20	14.25	14.50	14.25	14.50	105800
1994-01-21	14.38	14.63	14.25	14.31	253600
1994-01-24	14.25	14.50	14.25	14.31	17800
1994-01-25	14.25	14.50	14.25	14.50	1600
1994-01-26	14.25	14.63	14.25	14.63	32400
1994-01-27	14.63	14.63	14.38	14.38	13200
1994-01-28	14.50	15.13	14.50	15.06	86600
1994-01-31	15.25	15.25	14.88	15.00	41200
1994-02-01	15.25	15.50	15.25	15.44	46400
1994-02-02	15.63	15.75	15.38	15.63	67000
1994-02-03	15.75	15.75	15.50	15.75	36200
1994-02-04	15.50	15.75	14.75	14.75	153000
1994-02-07	14.63	14.88	14.44	14.88	64600
1994-02-08	14.75	14.88	14.75	14.88	4600
1994-02-09	14.75	15.00	14.25	14.50	105400
1994-02-10	14.50	14.50	13.88	14.25	209000
1994-02-11	13.88	14.25	13.88	14.25	56600
1994-02-14	14.06	14.25	13.88	14.25	207600
1994-02-15	14.38	14.75	14.13	14.63	139400
1994-02-16	14.63	14.63	14.38	14.50	85000
1994-02-17	14.63	15.00	14.38	15.00	100000
1994-02-18	14.75	15.00	14.75	15.00	610400
1994-02-22	15.25	15.25	14.75	14.88	83000
1994-02-23	14.75	15.13	14.75	14.88	161400
1994-02-24	14.75	15.00	14.75	14.88	254400
1994-02-25	15.00	15.00	14.38	14.75	75800
1994-02-28	14.75	14.75	14.25	14.31	108400
1994-03-01	14.31	14.50	14.25	14.50	29600
1994-03-02	14.38	14.50	14.13	14.50	44200
1994-03-03	14.50	14.88	14.50	14.81	121200
1994-03-04	14.75	15.00	14.75	14.75	65800
1994-03-07	14.75	15.13	14.75	14.75	28000
1994-03-08	14.88	15.13	14.88	15.13	184400
1994-03-09	14.81	15.13	14.81	15.13	5000
1994-03-10	15.13	15.13	14.75	15.13	211600
1994-03-11	14.75	15.00	14.75	14.94	770000
1994-03-14	14.88	15.13	14.75	15.13	138200
1994-03-15	15.13	15.13	14.75	14.81	44200
1994-03-16	15.13	15.13	14.88	15.00	33800
1994-03-17	15.13	15.13	14.88	15.13	9400
1994-03-18	14.88	15.13	14.88	15.00	245800
1994-03-21	14.88	15.00	14.50	14.63	191200
1994-03-22	14.63	14.88	14.63	14.63	236800
1994-03-23	14.63	14.75	14.00	14.13	611000
1994-03-24	14.38	14.38	14.06	14.38	279600
1994-03-25	14.38	14.38	14.13	14.38	61800
1994-03-28	14.13	14.38	14.00	14.13	200000
1994-03-29	14.13	14.13	14.00	14.00	82400
1994-03-30	13.63	13.81	13.38	13.63	111600
1994-03-31	13.88	13.88	13.50	13.50	172600
1994-04-04	13.25	13.38	13.13	13.25	146800
1994-04-05	13.38	13.38	13.13	13.38	486600
1994-04-06	13.50	13.63	13.38	13.63	63800
1994-04-07	13.25	13.38	13.13	13.38	69400
1994-04-08	13.38	13.50	13.25	13.25	70600
1994-04-11	13.50	13.50	13.00	13.25	191200
1994-04-12	13.25	13.25	13.00	13.06	49800
1994-04-13	13.13	13.13	12.88	12.88	14400
1994-04-14	13.00	13.06	12.88	12.88	224000
1994-04-15	13.13	13.25	12.88	13.25	80600
1994-04-18	13.25	13.25	13.00	13.00	6000
1994-04-19	13.25	13.25	13.00	13.25	23200
1994-04-20	13.25	13.50	13.00	13.06	103400
1994-04-21	13.13	13.38	13.00	13.13	98800
1994-04-22	13.13	13.25	12.88	13.00	218200
1994-04-25	13.25	13.25	13.00	13.25	46800
1994-04-26	13.31	13.38	13.00	13.13	43200
1994-04-28	13.38	13.38	13.06	13.25	104400
1994-04-29	13.38	13.38	13.00	13.13	24600
1994-05-02	13.00	13.50	13.00	13.50	125400
1994-05-03	13.63	13.88	13.50	13.81	204600
1994-05-04	14.00	14.38	14.00	14.38	234600
1994-05-05	14.25	14.38	14.06	14.06	332600
1994-05-06	14.25	14.25	13.38	13.50	170600
1994-05-09	13.38	13.38	12.75	13.06	485000
1994-05-10	13.13	13.25	13.00	13.19	676200
1994-05-11	13.25	13.25	13.00	13.00	102400
1994-05-12	13.00	13.50	13.00	13.44	74800
1994-05-13	13.50	13.50	13.25	13.50	6000
1994-05-16	13.50	13.50	13.13	13.38	187600
1994-05-17	13.13	13.38	13.13	13.25	849000
1994-05-18	13.38	13.38	13.13	13.38	57000
1994-05-19	13.38	13.38	13.13	13.38	345600
1994-05-20	13.13	13.38	13.13	13.25	57400
1994-05-23	13.13	13.38	13.13	13.38	169800
1994-05-24	13.13	13.38	13.13	13.38	59800
1994-05-25	13.13	14.25	13.13	14.19	267400
1994-05-26	14.25	15.38	14.25	15.00	303800
1994-05-27	15.25	15.25	14.88	14.88	121800
1994-05-31	15.00	15.00	14.63	15.00	918000
1994-06-01	15.00	15.00	14.75	14.75	71600
1994-06-02	15.00	15.25	14.88	15.25	197000
1994-06-03	15.06	15.25	15.00	15.00	42000
1994-06-06	15.25	15.25	15.00	15.19	141600
1994-06-07	15.25	15.25	15.00	15.00	106600
1994-06-08	15.00	15.25	15.00	15.25	50400
1994-06-09	15.25	15.38	15.13	15.13	132200
1994-06-10	15.38	15.38	15.13	15.25	91400
1994-06-13	15.06	15.38	15.06	15.13	11000
1994-06-14	15.25	15.38	15.00	15.25	1117200
1994-06-15	15.13	15.25	15.00	15.25	16400
1994-06-16	15.00	15.25	15.00	15.25	41600
1994-06-17	15.25	15.25	15.00	15.25	29600
1994-06-20	15.13	15.13	15.00	15.06	11000
1994-06-21	15.00	15.13	14.88	15.13	46800
1994-06-22	15.13	15.13	15.00	15.00	29600
1994-06-23	15.13	15.13	14.88	15.13	32200
1994-06-24	14.88	14.88	14.63	14.63	58600
1994-06-27	14.63	14.88	14.63	14.88	19800
1994-06-28	14.88	14.88	14.63	14.88	28000
1994-06-29	14.88	15.00	14.63	14.75	20600
1994-06-30	14.75	15.00	14.75	15.00	68200
1994-07-01	14.88	15.00	14.75	14.88	173800
1994-07-05	14.94	14.94	14.81	14.81	4800
1994-07-06	14.81	14.88	14.50	14.69	222200
1994-07-07	14.69	14.75	14.63	14.63	48800
1994-07-08	14.63	14.63	14.13	14.13	145600
1994-07-11	14.25	14.25	13.75	13.75	75200
1994-07-12	13.88	13.88	13.38	13.50	100200
1994-07-13	13.63	13.75	13.38	13.56	201400
1994-07-14	13.75	14.00	13.56	14.00	114200
1994-07-15	14.00	14.00	13.75	14.00	18200
1994-07-18	14.00	14.00	13.75	13.88	145000
1994-07-19	13.75	13.88	13.75	13.75	40800
1994-07-20	13.75	13.88	13.63	13.88	22800
1994-07-21	13.88	13.88	13.75	13.88	60400
1994-07-22	13.88	14.00	13.75	13.88	65800
1994-07-25	13.88	14.50	13.88	14.25	93600
1994-07-26	14.75	14.75	14.38	14.50	250400
1994-07-27	14.50	14.75	14.50	14.50	11200
1994-07-28	14.50	14.63	14.38	14.56	293800
1994-07-29	14.38	14.75	14.38	14.50	169200
1994-08-01	14.63	14.75	14.56	14.75	25200
1994-08-02	14.75	14.75	14.38	14.47	852800
1994-08-03	14.75	14.75	14.50	14.75	21000
1994-08-04	14.75	14.75	14.38	14.63	658200
1994-08-05	14.38	14.75	14.38	14.63	49600
1994-08-08	14.88	14.88	14.13	14.38	103400
1994-08-09	14.13	14.38	13.88	14.13	110800
1994-08-10	13.88	14.13	13.88	13.88	179000
1994-08-11	14.00	14.03	13.88	13.94	69400
1994-08-12	14.00	14.00	13.88	14.00	43600
1994-08-15	14.00	14.00	13.94	14.00	47600
1994-08-16	14.00	14.13	13.88	14.13	150800
1994-08-17	14.13	14.13	13.88	14.13	157800
1994-08-18	14.13	14.13	13.88	14.13	122000
1994-08-19	13.75	13.88	13.44	13.75	203400
1994-08-22	13.75	13.75	13.38	13.63	129800
1994-08-23	13.38	13.63	13.38	13.38	26400
1994-08-24	13.63	13.75	13.50	13.75	216800
1994-08-25	13.88	14.00	13.75	13.75	97800
1994-08-26	14.00	14.00	13.75	14.00	76200
1994-08-29	14.00	14.25	14.00	14.00	548000
1994-08-30	14.13	14.13	14.00	14.00	51000
1994-08-31	14.13	14.13	14.00	14.13	239000
1994-09-01	14.13	14.13	13.88	14.13	40000
1994-09-02	14.13	14.13	13.88	14.00	87000
1994-09-06	13.88	14.00	13.88	14.00	24000
1994-09-07	14.00	14.13	13.88	14.13	262600
1994-09-08	14.13	14.13	13.88	14.06	279600
1994-09-09	13.88	14.00	13.63	13.88	28400
1994-09-12	13.75	14.13	13.75	13.88	78800
1994-09-13	14.13	14.13	13.81	13.81	45000
1994-09-14	13.81	14.13	13.81	14.13	27600
1994-09-15	14.13	14.13	13.88	13.94	39400
1994-09-16	13.94	14.06	13.88	14.00	440400
1994-09-19	13.88	14.38	13.88	14.19	125800
1994-09-20	14.25	14.38	14.13	14.31	58800
1994-09-21	14.31	14.50	14.25	14.50	128600
1994-09-22	14.25	14.50	14.25	14.50	56200
1994-09-23	14.38	14.75	14.25	14.50	83200
1994-09-26	14.38	14.63	14.38	14.63	18200
1994-09-27	14.38	14.63	14.25	14.50	494600
1994-09-28	14.38	14.50	14.25	14.50	47200
1994-09-29	14.25	14.38	14.00	14.38	34200
1994-09-30	14.00	14.38	14.00	14.38	211800
1994-10-03	14.38	14.38	14.13	14.13	58400
1994-10-04	14.00	14.06	14.00	14.00	94800
1994-10-05	14.00	14.00	13.88	13.88	282800
1994-10-06	14.00	14.00	13.88	13.94	523200
1994-10-07	13.88	14.00	13.88	13.88	2000
1994-10-10	14.00	14.00	13.88	13.88	472200
1994-10-11	13.88	14.00	13.88	13.94	87200
1994-10-12	14.00	14.00	13.88	14.00	42000
1994-10-13	13.88	13.88	13.88	13.88	2200
1994-10-14	13.94	14.00	13.88	14.00	24200
1994-10-17	14.00	14.00	13.88	13.94	63800
1994-10-18	14.00	14.00	13.88	13.88	29800
1994-10-19	13.88	14.06	13.88	14.06	38800
1994-10-20	13.88	14.00	13.88	13.88	5200
1994-10-21	13.88	14.06	13.88	13.94	80200
1994-10-24	13.88	14.00	13.88	14.00	49000
1994-10-25	13.88	14.00	13.88	13.88	115000
1994-10-26	14.00	14.00	13.88	13.88	92600
1994-10-27	14.00	14.75	13.88	14.63	201000
1994-10-28	14.75	15.25	14.63	15.19	179800
1994-10-31	15.25	15.25	15.00	15.00	70200
1994-11-01	15.00	15.25	15.00	15.13	55400
1994-11-02	15.25	15.25	15.00	15.00	91600
1994-11-03	15.25	15.25	15.00	15.13	138200
1994-11-04	15.13	15.13	14.25	14.38	136000
1994-11-07	14.50	14.50	14.00	14.06	74800
1994-11-08	14.06	14.13	13.50	13.50	373800
1994-11-09	13.75	14.13	13.75	14.13	354200
1994-11-10	14.50	14.88	14.13	14.63	158400
1994-11-11	14.88	14.88	14.63	14.69	18400
1994-11-14	14.63	14.88	14.63	14.63	149000
1994-11-15	14.88	14.88	14.63	14.88	25800
1994-11-16	14.75	15.13	14.75	14.81	53200
1994-11-17	14.75	15.00	14.63	14.75	73400
1994-11-18	14.75	14.75	14.50	14.50	37200
1994-11-21	14.38	14.50	14.13	14.31	65000
1994-11-22	14.19	14.38	14.19	14.19	20800
1994-11-23	14.06	14.38	14.06	14.38	7400
1994-11-25	14.38	14.38	14.06	14.38	6400
1994-11-28	14.38	14.38	14.06	14.25	9400
1994-11-29	14.13	14.44	14.13	14.28	48200
1994-11-30	14.13	14.44	14.13	14.19	122200
1994-12-01	14.38	14.38	14.19	14.19	33200
1994-12-02	14.38	14.38	14.19	14.19	33800
1994-12-05	14.38	14.38	14.19	14.38	8800
1994-12-06	14.19	14.25	14.19	14.19	21000
1994-12-07	14.19	14.38	14.00	14.00	76600
1994-12-08	14.00	14.00	13.88	13.88	66000
1994-12-09	13.88	14.13	13.88	13.88	128600
1994-12-12	14.00	14.25	13.88	14.00	32600
1994-12-13	14.13	14.25	14.00	14.03	32600
1994-12-14	14.25	14.25	14.00	14.25	5800
1994-12-15	14.00	14.25	14.00	14.00	65400
1994-12-16	14.00	14.25	14.00	14.06	16400
1994-12-19	14.00	14.13	14.00	14.00	42800
1994-12-20	14.00	14.25	14.00	14.16	54600
1994-12-21	14.38	14.38	14.00	14.13	5000
1994-12-22	14.13	14.38	14.13	14.25	7400
1994-12-23	14.38	14.38	14.13	14.13	2200
1994-12-27	14.13	14.38	14.13	14.13	8000
1994-12-28	14.13	14.38	14.13	14.19	16200
1994-12-29	14.13	14.38	14.13	14.28	112000
1994-12-30	14.13	14.38	14.13	14.38	33000
1995-01-03	14.50	14.75	14.38	14.75	123600
1995-01-04	14.75	14.88	14.63	14.88	33000
1995-01-05	14.81	14.88	14.75	14.88	29000
1995-01-06	14.88	14.88	14.75	14.88	12000
1995-01-09	14.88	14.88	14.75	14.75	29200
1995-01-10	14.53	14.63	14.38	14.44	82200
1995-01-11	14.38	14.63	14.13	14.38	161400
1995-01-12	14.38	15.00	14.38	14.88	152000
1995-01-13	14.75	14.88	14.63	14.88	43000
1995-01-16	14.75	14.88	14.50	14.75	81400
1995-01-17	14.63	15.00	14.63	15.00	179600
1995-01-18	15.00	15.00	14.84	14.88	3400
1995-01-19	14.75	15.00	14.75	15.00	230000
1995-01-20	14.75	15.25	14.75	15.19	98400
1995-01-23	15.00	15.00	15.00	15.00	1200
1995-01-24	15.25	15.38	15.00	15.31	102400
1995-01-25	15.38	15.88	15.31	15.84	311200
1995-01-26	15.88	16.13	15.88	16.13	376000
1995-01-27	16.13	16.13	15.88	16.13	8800
1995-01-30	15.88	16.00	15.88	16.00	8400
1995-01-31	15.88	15.88	15.75	15.84	65400
1995-02-01	15.75	17.13	15.75	16.63	479600
1995-02-02	16.50	16.63	16.38	16.38	169800
1995-02-03	16.63	16.63	16.38	16.50	57800
1995-02-06	16.38	16.50	16.38	16.44	176400
1995-02-07	16.63	16.63	16.38	16.38	70200
1995-02-08	16.00	16.13	15.50	15.88	131600
1995-02-09	15.75	15.88	15.50	15.56	453200
1995-02-10	15.50	15.63	15.25	15.25	290200
1995-02-13	15.38	15.38	15.00	15.06	215600
1995-02-14	15.25	15.25	15.00	15.25	41000
1995-02-15	15.38	15.38	15.00	15.06	120800
1995-02-16	15.25	15.25	15.00	15.00	67400
1995-02-17	15.13	15.13	15.00	15.00	78000
1995-02-21	15.13	15.13	15.00	15.13	14800
1995-02-22	15.00	15.13	15.00	15.13	22400
1995-02-23	15.13	15.38	15.00	15.31	272200
1995-02-24	15.38	15.63	15.25	15.50	147000
1995-02-27	15.38	15.50	15.19	15.25	87800
1995-02-28	15.63	15.63	15.25	15.63	119400
1995-03-01	15.75	15.88	15.63	15.75	50800
1995-03-02	15.63	16.13	15.63	16.13	79800
1995-03-03	16.25	16.25	15.88	15.88	43200
1995-03-06	15.75	15.75	15.38	15.50	102000
1995-03-07	15.75	15.75	15.00	15.38	212800
1995-03-08	15.13	15.50	15.13	15.25	146800
1995-03-09	15.13	15.38	15.13	15.13	21200
1995-03-10	15.13	15.13	14.88	15.13	20800
1995-03-13	14.88	15.25	14.88	15.06	95200
1995-03-14	15.25	15.25	14.88	15.13	48200
1995-03-15	14.88	15.00	14.88	15.00	87200
1995-03-16	14.88	15.13	14.88	15.00	50800
1995-03-17	14.94	15.13	14.88	15.13	80800
1995-03-20	14.94	15.00	14.88	14.88	84600
1995-03-21	15.13	15.13	14.88	14.94	15000
1995-03-22	15.13	15.13	14.88	14.88	7000
1995-03-23	14.75	14.88	14.50	14.75	42000
1995-03-24	14.75	14.75	14.38	14.50	115200
1995-03-27	14.38	14.63	14.38	14.38	84400
1995-03-28	14.63	14.63	14.38	14.44	57800
1995-03-29	14.44	14.63	14.44	14.50	112000
1995-03-30	14.63	14.63	14.50	14.63	18600
1995-03-31	14.56	14.63	14.38	14.38	412000
1995-04-03	14.38	14.63	14.38	14.50	14200
1995-04-04	14.63	14.69	14.38	14.63	77800
1995-04-05	14.63	14.63	14.50	14.63	19000
1995-04-06	14.63	14.75	14.50	14.69	50000
1995-04-07	14.75	14.75	14.50	14.63	19800
1995-04-10	14.63	14.63	14.50	14.63	38600
1995-04-11	14.50	14.63	14.50	14.59	14800
1995-04-12	14.50	15.00	14.50	15.00	74400
1995-04-13	15.13	15.50	15.00	15.25	63000
1995-04-17	15.31	16.13	15.31	15.38	183600
1995-04-18	15.50	15.50	15.38	15.50	16400
1995-04-19	15.38	15.50	15.25	15.25	31400
1995-04-20	15.25	15.75	15.25	15.63	90200
1995-04-21	15.50	15.63	15.38	15.38	35200
1995-04-24	15.38	15.50	15.38	15.38	5800
1995-04-25	15.38	15.38	15.25	15.25	22400
1995-04-26	15.25	15.50	15.25	15.50	44600
1995-04-27	15.25	15.38	15.25	15.25	6400
1995-04-28	15.50	15.50	15.25	15.38	36600
1995-05-01	15.25	15.38	15.25	15.25	18200
1995-05-02	15.38	15.38	15.25	15.38	9000
1995-05-03	15.38	15.38	15.25	15.38	63400
1995-05-04	15.31	15.38	15.25	15.31	53200
1995-05-05	15.31	15.38	15.25	15.38	23000
1995-05-08	15.63	16.13	15.38	15.88	243200
1995-05-09	16.00	16.13	15.75	16.13	93200
1995-05-10	16.13	16.63	16.00	16.63	126600
1995-05-11	16.38	17.00	16.25	16.88	143200
1995-05-12	16.75	17.00	16.75	16.88	21000
1995-05-15	16.75	17.00	16.75	17.00	9200
1995-05-16	17.00	17.13	16.75	17.13	71200
1995-05-17	17.00	17.13	16.63	16.63	44600
1995-05-18	16.63	17.00	16.25	16.25	62800
1995-05-19	16.38	16.38	16.13	16.25	20600
1995-05-22	16.13	16.63	16.13	16.50	65000
1995-05-23	16.38	16.63	16.25	16.63	59000
1995-05-24	16.50	16.88	16.50	16.63	116600
1995-05-25	16.88	17.06	16.75	16.88	60200
1995-05-26	17.13	17.38	16.91	17.13	64400
1995-05-30	17.13	17.13	16.88	17.13	6400
1995-05-31	16.88	17.38	16.88	17.13	33400
1995-06-01	17.34	17.75	17.25	17.63	142800
1995-06-02	17.44	17.63	17.38	17.38	419000
1995-06-05	17.38	17.63	17.38	17.63	11400
1995-06-06	17.63	17.63	17.25	17.25	12800
1995-06-07	17.25	17.50	17.13	17.13	25600
1995-06-08	17.31	17.50	17.13	17.25	55200
1995-06-09	17.25	17.50	17.19	17.28	30400
1995-06-12	17.38	17.38	17.00	17.00	44400
1995-06-13	17.00	17.38	17.00	17.25	48200
1995-06-14	17.25	17.25	17.00	17.25	3600
1995-06-15	17.13	17.25	17.00	17.22	19000
1995-06-16	17.25	17.25	17.13	17.19	66000
1995-06-19	17.13	17.25	17.00	17.25	16800
1995-06-20	17.00	17.00	17.00	17.00	800
1995-06-21	17.13	17.25	17.13	17.25	16200
1995-06-22	17.00	17.25	17.00	17.13	6400
1995-06-23	17.00	17.25	17.00	17.25	34000
1995-06-26	17.00	17.25	17.00	17.00	10400
1995-06-27	17.19	17.50	17.00	17.50	102200
1995-06-28	17.25	17.50	17.25	17.38	57000
1995-06-29	17.38	17.50	17.38	17.47	449800
1995-06-30	17.50	17.50	17.19	17.19	39400
1995-07-03	17.38	17.38	17.25	17.28	3800
1995-07-05	17.19	17.38	16.88	16.88	64600
1995-07-06	17.06	17.13	16.75	17.00	76000
1995-07-07	16.88	17.25	16.88	16.88	45000
1995-07-10	16.88	17.25	16.88	16.97	58800
1995-07-11	16.97	17.13	16.88	17.00	49800
1995-07-12	17.13	17.13	16.88	17.13	4800
1995-07-13	16.88	17.13	16.88	17.13	11400
1995-07-14	17.25	17.25	17.13	17.19	21800
1995-07-17	17.13	17.50	17.13	17.25	137600
1995-07-18	17.25	17.50	17.25	17.50	7200
1995-07-19	17.25	17.38	16.75	16.88	31800
1995-07-20	16.75	16.75	16.75	16.75	3000
1995-07-21	16.94	17.13	16.88	16.94	7800
1995-07-24	17.00	17.00	16.88	17.00	4400
1995-07-25	16.88	17.00	16.88	17.00	13400
1995-07-26	17.00	17.00	16.88	17.00	19600
1995-07-27	16.94	17.00	16.88	17.00	55600
1995-07-28	17.00	17.00	16.88	16.88	800
1995-07-31	17.00	17.00	16.88	17.00	6200
1995-08-01	17.00	17.00	16.75	16.81	118600
1995-08-02	17.00	17.00	16.63	16.75	189400
1995-08-03	16.50	16.50	16.13	16.13	50200
1995-08-04	16.38	16.50	15.88	15.88	88600
1995-08-07	16.00	16.38	16.00	16.00	246800
1995-08-08	16.25	16.50	16.00	16.50	347200
1995-08-09	16.63	17.00	16.63	16.88	46200
1995-08-10	17.00	17.00	16.88	17.00	58400
1995-08-11	17.13	17.63	17.03	17.63	92600
1995-08-14	17.56	18.00	17.38	18.00	151400
1995-08-15	17.75	18.63	17.75	18.31	142000
1995-08-16	18.38	18.50	18.00	18.25	49800
1995-08-17	18.00	18.25	18.00	18.00	2000
1995-08-18	18.00	18.50	18.00	18.31	67000
1995-08-21	18.38	18.63	18.00	18.00	50800
1995-08-22	18.00	18.13	17.94	18.13	37600
1995-08-23	18.25	18.50	18.13	18.25	36800
1995-08-24	18.63	18.88	18.38	18.63	194000
1995-08-25	18.50	19.25	18.50	18.88	145000
1995-08-28	19.06	19.13	18.75	18.75	460600
1995-08-29	18.63	18.88	18.63	18.63	71200
1995-08-30	18.88	18.88	18.63	18.75	110800
1995-08-31	18.88	18.88	18.63	18.88	4400
1995-09-01	18.63	18.75	18.50	18.50	10000
1995-09-05	18.88	18.88	18.63	18.75	40400
1995-09-06	18.69	18.75	18.25	18.75	94400
1995-09-07	18.75	18.88	18.69	18.75	68000
1995-09-08	18.88	18.88	18.50	18.50	33800
1995-09-11	18.75	18.88	18.75	18.75	51600
1995-09-12	18.88	18.88	18.63	18.88	36600
1995-09-13	18.88	18.88	18.63	18.75	6000
1995-09-14	18.63	18.63	18.63	18.63	2200
1995-09-15	18.63	18.75	18.63	18.75	8400
1995-09-18	18.63	19.38	18.63	19.38	1124200
1995-09-19	19.50	19.50	19.25	19.44	49600
1995-09-20	19.25	19.50	19.00	19.00	86600
1995-09-21	19.13	19.25	19.00	19.25	77600
1995-09-22	18.88	19.13	18.88	19.13	112800
1995-09-25	18.88	19.13	18.88	18.94	17000
1995-09-26	18.88	19.25	18.88	19.25	10600
1995-09-27	19.25	19.25	18.88	19.13	118200
1995-09-28	19.13	19.13	18.88	19.00	171000
1995-09-29	19.13	19.25	18.88	19.06	3536800
1995-10-02	19.38	19.50	19.25	19.50	61600
1995-10-03	19.25	19.50	19.25	19.25	17600
1995-10-04	19.25	19.50	18.88	18.88	18400
1995-10-05	19.13	19.25	18.88	18.94	43200
1995-10-06	18.88	18.88	18.88	18.88	27400
1995-10-09	19.25	19.25	18.88	19.00	15200
1995-10-10	19.13	19.13	18.88	18.88	43200
1995-10-11	18.88	19.00	18.88	18.88	2400
1995-10-12	19.00	19.13	18.88	19.13	47200
1995-10-13	19.25	19.50	19.13	19.50	27000
1995-10-16	19.13	20.00	19.13	19.75	388200
1995-10-17	20.25	20.25	19.88	20.13	98800
1995-10-18	20.25	20.38	20.00	20.13	205800
1995-10-19	20.00	20.19	20.00	20.00	21600
1995-10-20	20.25	20.38	20.00	20.38	20000
1995-10-23	20.38	20.38	20.00	20.19	81400
1995-10-24	20.63	21.25	20.50	20.88	303000
1995-10-25	21.13	21.13	20.75	20.75	124000
1995-10-26	21.00	21.75	20.75	21.25	583600
1995-10-27	20.88	21.25	20.88	21.25	26800
1995-10-30	21.25	21.38	21.13	21.25	12600
1995-10-31	21.38	21.38	20.88	21.00	132400
1995-11-01	20.75	20.88	20.75	20.88	11600
1995-11-02	20.75	21.38	20.75	21.13	95400
1995-11-03	21.13	21.50	21.13	21.50	5800
1995-11-06	21.50	22.38	21.50	22.38	64000
1995-11-07	22.63	22.75	22.13	22.25	77600
1995-11-08	22.00	22.00	21.63	21.75	24800
1995-11-09	21.38	22.13	21.25	22.00	164200
1995-11-10	22.25	22.25	21.75	21.75	39800
1995-11-13	21.50	21.75	21.38	21.50	31200
1995-11-14	21.50	21.63	21.38	21.56	24200
1995-11-15	21.38	21.56	21.38	21.38	83000
1995-11-16	21.50	21.88	21.38	21.38	8000
1995-11-17	21.38	21.75	21.38	21.75	10000
1995-11-20	21.38	22.13	21.38	22.00	69200
1995-11-21	22.13	22.13	21.63	21.88	116000
1995-11-22	21.63	22.13	21.63	22.00	11800
1995-11-24	22.13	22.13	21.63	22.13	6400
1995-11-27	21.63	23.13	21.63	22.88	239800
1995-11-28	23.25	23.88	22.75	23.56	280200
1995-11-29	23.75	24.25	23.38	24.25	139600
1995-11-30	24.25	24.25	23.63	23.63	88200
1995-12-01	23.88	23.88	23.38	23.50	35400
1995-12-04	23.75	23.88	23.38	23.50	149800
1995-12-05	23.88	24.38	23.50	24.25	248200
1995-12-06	24.13	24.38	24.00	24.25	82400
1995-12-07	24.50	24.50	24.25	24.50	7000
1995-12-08	24.50	24.50	24.13	24.50	26600
1995-12-11	24.50	24.88	24.25	24.44	80000
1995-12-12	24.56	24.75	24.25	24.63	154400
1995-12-13	24.38	24.63	24.25	24.38	68000
1995-12-14	24.38	24.63	24.38	24.38	33800
1995-12-15	24.38	24.63	24.25	24.31	80200
1995-12-18	24.63	24.63	23.69	23.88	317400
1995-12-19	23.63	24.00	23.38	23.50	305400
1995-12-20	23.50	23.75	23.50	23.50	87800
1995-12-21	23.75	23.75	23.38	23.75	55800
1995-12-22	23.75	23.75	23.38	23.75	68200
1995-12-26	23.69	23.75	23.38	23.63	271000
1995-12-27	23.50	23.75	23.38	23.50	1107800
1995-12-28	23.75	23.75	23.25	23.25	71800
1995-12-29	23.63	24.13	23.13	23.88	94000
1996-01-02	23.88	24.25	23.63	24.25	30400
1996-01-03	24.13	24.38	24.00	24.06	30200
1996-01-04	24.00	24.25	23.63	23.81	48200
1996-01-05	23.38	23.75	23.25	23.38	92200
1996-01-08	23.25	23.69	23.25	23.50	3600
1996-01-09	23.75	23.75	23.25	23.63	83600
1996-01-10	23.25	23.63	23.25	23.31	145400
1996-01-11	23.25	23.63	23.25	23.50	53600
1996-01-12	23.25	23.44	23.25	23.38	30000
1996-01-15	23.50	23.88	23.25	23.75	589200
1996-01-16	23.88	24.25	23.81	23.88	143200
1996-01-17	24.25	24.25	23.88	24.00	8000
1996-01-18	23.75	24.25	23.75	24.25	42800
1996-01-19	24.25	24.25	23.53	23.63	52000
1996-01-22	23.75	23.75	23.38	23.44	121200
1996-01-23	23.75	24.13	23.38	23.75	510400
1996-01-24	24.13	24.25	23.50	23.63	135600
1996-01-25	23.50	23.50	23.25	23.31	55600
1996-01-26	23.38	23.81	23.25	23.63	265000
1996-01-29	23.63	23.75	23.38	23.50	39600
1996-01-30	23.88	23.88	23.38	23.88	4200
1996-01-31	23.88	24.25	23.38	24.25	192000
1996-02-01	24.25	24.50	24.13	24.44	58400
1996-02-02	24.50	24.50	24.13	24.13	1600
1996-02-05	24.50	24.50	24.00	24.25	34800
1996-02-06	24.50	25.13	24.38	25.00	188800
1996-02-07	24.88	26.00	24.88	25.63	477400
1996-02-08	25.13	25.63	25.13	25.38	16400
1996-02-09	25.00	25.38	24.63	25.00	110400
1996-02-12	25.00	25.25	24.88	24.88	88200
1996-02-13	24.88	25.00	24.13	24.13	45600
1996-02-14	23.75	23.88	23.38	23.38	101400
1996-02-15	23.50	23.88	23.38	23.50	78000
1996-02-16	23.88	24.00	23.38	23.50	64800
1996-02-20	23.75	23.75	23.00	23.00	99200
1996-02-21	23.50	23.50	23.00	23.50	49000
1996-02-22	23.50	23.50	23.25	23.25	104600
1996-02-23	23.25	23.63	23.25	23.50	55000
1996-02-26	23.75	23.75	23.25	23.38	13600
1996-02-27	23.75	23.75	23.25	23.50	50600
1996-02-28	23.75	23.75	23.00	23.38	99800
1996-02-29	23.25	23.25	21.75	21.88	241400
1996-03-01	22.00	22.00	21.75	22.00	184400
1996-03-04	22.00	22.00	21.88	22.00	63400
1996-03-05	22.00	22.00	21.63	21.88	75400
1996-03-06	22.00	22.00	21.50	21.81	129000
1996-03-07	21.63	22.00	21.63	21.63	106800
1996-03-08	21.75	21.75	21.25	21.38	74600
1996-03-11	21.63	21.63	21.13	21.63	74200
1996-03-12	21.63	21.63	20.81	20.88	346000
1996-03-13	20.88	21.25	20.88	21.06	75800
1996-03-14	20.88	21.25	20.88	21.13	43600
1996-03-15	21.38	21.75	20.88	20.88	92400
1996-03-18	21.13	21.25	20.88	21.25	89800
1996-03-19	21.00	21.38	21.00	21.00	87200
1996-03-20	21.25	21.25	21.00	21.25	205400
1996-03-21	21.63	22.13	21.38	21.75	203000
1996-03-22	21.88	22.13	21.50	21.50	117000
1996-03-25	21.50	22.50	21.38	21.88	364400
1996-03-26	22.13	22.13	21.63	21.75	353400
1996-03-27	22.00	22.00	21.63	21.75	127200
1996-03-28	21.50	21.63	21.25	21.50	141600
1996-03-29	21.50	21.50	20.75	20.81	323000
1996-04-01	20.75	21.13	20.75	21.13	237200
1996-04-02	21.00	21.50	20.75	21.50	223800
1996-04-03	21.63	21.63	20.88	21.00	247600
1996-04-04	21.25	21.63	20.88	21.63	274200
1996-04-08	21.13	21.75	21.00	21.38	190800
1996-04-09	21.50	21.88	21.38	21.50	32400
1996-04-10	21.63	22.00	21.38	21.38	138800
1996-04-11	21.63	21.63	21.38	21.63	115400
1996-04-12	21.38	21.63	21.38	21.50	45400
1996-04-15	21.63	21.63	21.25	21.38	393400
1996-04-16	21.63	21.63	20.88	21.00	193600
1996-04-17	21.13	21.25	21.00	21.06	410800
1996-04-18	21.06	21.13	21.00	21.13	26800
1996-04-19	21.00	21.06	20.75	20.94	150400
1996-04-22	20.94	21.00	20.63	20.94	43000
1996-04-23	20.81	20.81	20.63	20.63	177600
1996-04-24	20.50	20.75	20.50	20.63	256000
1996-04-25	20.69	21.88	20.38	21.75	305600
1996-04-26	21.50	22.75	21.50	22.63	159400
1996-04-29	22.75	22.75	22.00	22.13	65200
1996-04-30	22.38	22.38	22.00	22.38	17800
1996-05-01	22.38	23.88	22.00	23.50	433000
1996-05-02	23.88	23.88	22.50	22.50	183000
1996-05-03	22.50	22.88	21.63	21.88	132200
1996-05-06	21.38	22.88	21.25	22.50	480800
1996-05-07	22.38	23.63	22.38	22.75	575000
1996-05-08	22.50	22.50	21.38	22.19	365000
1996-05-09	22.13	22.38	21.50	21.88	131800
1996-05-10	22.00	22.25	21.88	22.13	124800
1996-05-13	22.13	23.13	22.00	22.88	201000
1996-05-14	23.00	23.38	22.88	23.06	176200
1996-05-15	23.00	23.38	22.63	23.13	270400
1996-05-16	22.38	23.13	22.38	22.75	93200
1996-05-17	22.75	23.00	22.50	23.00	49200
1996-05-20	23.00	23.00	22.63	23.00	7400
1996-05-21	23.00	23.00	22.63	22.63	25400
1996-05-22	22.63	23.00	22.63	22.63	47200
1996-05-23	22.63	22.63	22.00	22.13	186200
1996-05-24	22.13	22.25	21.88	21.88	88600
1996-05-28	21.88	22.38	21.88	21.88	17200
1996-05-29	22.38	22.38	21.88	22.38	116800
1996-05-30	22.25	22.25	22.00	22.00	5600
1996-05-31	22.00	22.25	21.88	21.88	37800
1996-06-03	22.13	22.13	21.75	22.00	164800
1996-06-04	21.88	22.13	21.88	22.00	199800
1996-06-05	22.13	22.38	21.94	22.38	68400
1996-06-06	22.38	22.50	22.13	22.13	51400
1996-06-07	22.38	22.50	22.13	22.31	57400
1996-06-10	22.25	22.50	22.13	22.31	22600
1996-06-11	22.50	22.50	22.00	22.03	46600
1996-06-12	22.00	22.50	22.00	22.50	11600
1996-06-13	22.50	22.50	22.00	22.00	9600
1996-06-14	22.25	22.50	22.00	22.19	40000
1996-06-17	22.19	22.50	22.00	22.00	9800
1996-06-18	22.50	22.50	21.50	21.63	125400
1996-06-19	21.50	22.00	21.00	21.50	212200
1996-06-20	21.63	22.00	21.25	21.88	200600
1996-06-21	22.00	22.00	21.75	21.94	58000
1996-06-24	22.00	22.00	21.63	21.63	47400
1996-06-25	22.00	22.00	21.50	22.00	27600
1996-06-26	21.50	22.00	21.50	21.88	60600
1996-06-27	22.00	22.00	21.50	22.00	46600
1996-06-28	22.00	22.25	21.88	21.88	131800
1996-07-01	22.06	23.00	22.06	22.81	90200
1996-07-02	23.00	23.00	22.50	22.63	9600
1996-07-03	23.00	23.50	22.50	23.50	85800
1996-07-05	23.25	23.75	22.88	23.25	115000
1996-07-08	22.75	23.63	22.75	23.00	118600
1996-07-09	22.88	23.25	22.88	23.25	17000
1996-07-10	22.88	22.88	22.50	22.75	62000
1996-07-11	22.53	22.63	22.13	22.50	31000
1996-07-12	22.38	22.50	22.38	22.50	5600
1996-07-15	22.50	22.50	20.63	20.88	125600
1996-07-16	21.00	21.38	20.50	20.50	176000
1996-07-17	20.88	21.50	20.88	21.38	88400
1996-07-18	21.50	21.75	21.25	21.75	104200
1996-07-19	21.25	21.75	21.25	21.75	8000
1996-07-22	21.75	21.88	21.25	21.75	108200
1996-07-23	21.75	21.75	21.25	21.25	169200
1996-07-24	21.13	21.38	19.88	19.88	168600
1996-07-25	20.13	20.63	19.88	20.19	311200
1996-07-26	20.38	20.63	20.13	20.63	108400
1996-07-29	20.13	21.25	20.13	21.00	137800
1996-07-30	21.13	21.38	20.88	21.06	110400
1996-07-31	21.38	21.38	21.31	21.38	66400
1996-08-01	20.88	21.75	20.88	21.56	121200
1996-08-02	21.75	21.88	21.50	21.75	353200
1996-08-05	22.00	22.38	22.00	22.13	111400
1996-08-06	22.38	22.75	22.00	22.38	209800
1996-08-07	22.38	22.38	22.00	22.13	117400
1996-08-08	22.25	22.25	22.00	22.25	14600
1996-08-09	22.25	22.38	22.00	22.13	27000
1996-08-12	22.38	22.38	21.63	21.63	80400
1996-08-13	21.88	21.88	21.50	21.50	204800
1996-08-14	21.69	22.00	21.50	22.00	74000
1996-08-15	22.00	22.00	21.50	21.88	77000
1996-08-16	21.50	21.88	21.50	21.88	40600
1996-08-19	21.50	21.88	21.50	21.88	943800
1996-08-20	21.88	21.88	21.50	21.88	255800
1996-08-21	21.88	21.88	21.50	21.88	197400
1996-08-22	21.81	21.88	21.50	21.75	328600
1996-08-23	21.88	21.88	21.38	21.88	121200
1996-08-26	21.88	22.13	21.75	22.13	94400
1996-08-27	21.88	22.88	21.88	22.88	198200
1996-08-28	23.00	23.25	22.50	23.00	73600
1996-08-29	22.50	23.00	22.38	22.75	47800
1996-08-30	22.88	22.88	22.38	22.50	27000
1996-09-03	22.25	22.75	22.25	22.50	50800
1996-09-04	22.75	23.25	22.50	23.13	134200
1996-09-05	22.75	23.38	22.75	23.00	88800
1996-09-06	23.38	23.38	23.00	23.00	29600
1996-09-09	23.38	23.38	23.00	23.19	53400
1996-09-10	23.38	23.38	23.00	23.38	18600
1996-09-11	23.38	23.50	23.00	23.50	54800
1996-09-12	23.50	23.50	23.13	23.25	57800
1996-09-13	23.63	23.63	23.13	23.13	3600
1996-09-16	23.25	23.38	23.00	23.13	78800
1996-09-17	23.25	23.25	23.00	23.00	21000
1996-09-18	22.88	23.25	22.75	23.25	56400
1996-09-19	23.00	23.25	23.00	23.00	14400
1996-09-20	23.25	23.25	23.00	23.13	16600
1996-09-23	23.13	23.50	22.75	23.38	55800
1996-09-24	23.38	23.38	22.88	22.91	19800
1996-09-25	23.13	23.50	22.75	23.38	66000
1996-09-26	23.13	23.63	23.13	23.63	60000
1996-09-27	23.88	23.88	23.25	23.38	76200
1996-09-30	23.75	23.88	23.38	23.50	42600
1996-10-01	23.88	23.88	23.50	23.88	11600
1996-10-02	23.50	23.88	23.50	23.50	62800
1996-10-03	23.50	24.00	23.50	24.00	15600
1996-10-04	23.75	24.50	23.50	24.25	55800
1996-10-07	24.38	25.63	24.38	25.34	164600
1996-10-08	25.19	25.50	25.00	25.38	69400
1996-10-10	25.50	25.50	25.25	25.25	26800
1996-10-11	25.38	25.38	25.25	25.25	11000
1996-10-14	25.25	25.25	25.13	25.19	6400
1996-10-15	25.13	25.13	25.06	25.13	8600
1996-10-16	25.13	25.19	24.88	24.88	20600
1996-10-17	24.94	25.50	24.88	25.50	90800
1996-10-18	25.50	25.63	25.38	25.63	72200
1996-10-21	25.56	25.56	25.50	25.50	4800
1996-10-22	25.56	25.56	25.44	25.50	17800
1996-10-23	25.50	25.50	25.25	25.25	35800
1996-10-24	25.25	25.38	25.25	25.31	12200
1996-10-25	25.31	25.38	25.13	25.13	17600
1996-10-28	25.25	25.25	24.94	25.06	8800
1996-10-29	25.25	25.25	24.75	24.75	10000
1996-10-30	24.88	24.88	24.50	24.69	17000
1996-10-31	24.44	24.53	24.38	24.38	39800
1996-11-01	24.50	24.50	24.31	24.50	31800
1996-11-04	24.50	25.00	24.38	24.94	54600
1996-11-05	25.00	25.56	25.00	25.56	263200
1996-11-06	25.50	26.63	25.50	26.63	241000
1996-11-07	26.50	26.94	26.44	26.94	19200
1996-11-08	26.94	26.94	26.69	26.94	156600
1996-11-11	26.81	27.00	26.75	27.00	21200
1996-11-12	27.13	27.25	27.00	27.13	133600
1996-11-13	27.00	27.19	27.00	27.06	23400
1996-11-14	27.00	27.25	27.00	27.25	42400
1996-11-15	27.19	28.00	27.19	27.88	72400
1996-11-18	27.69	27.69	27.50	27.63	23200
1996-11-19	27.56	28.19	27.50	28.19	32400
1996-11-20	28.00	28.88	28.00	28.75	67000
1996-11-21	28.69	28.69	28.56	28.63	14800
1996-11-22	28.75	29.13	28.75	29.00	90200
1996-11-25	29.06	29.06	28.81	28.88	11400
1996-11-26	28.81	28.94	28.31	28.31	17600
1996-11-27	28.38	28.44	28.31	28.44	3600
1996-11-29	28.44	28.56	28.31	28.50	15200
1996-12-02	28.38	28.38	27.75	27.88	38400
1996-12-03	27.88	28.13	27.88	28.13	53400
1996-12-04	27.94	27.94	27.75	27.88	16800
1996-12-05	27.75	27.81	27.13	27.13	21000
1996-12-06	27.00	27.00	26.69	26.81	11400
1996-12-09	26.81	26.88	26.63	26.63	115800
1996-12-10	26.69	27.06	26.63	27.06	41000
1996-12-11	26.88	27.13	26.81	26.94	29400
1996-12-12	26.81	26.81	26.56	26.56	6200
1996-12-13	26.31	26.44	26.19	26.44	24600
1996-12-16	26.25	26.38	26.19	26.19	4600
1996-12-17	26.06	26.44	26.00	26.44	7800
1996-12-18	26.50	26.69	26.47	26.69	101400
1996-12-19	26.63	27.00	26.63	27.00	7000
1996-12-20	26.94	27.38	26.94	27.38	10000
1996-12-23	27.38	27.38	27.19	27.19	4000
1996-12-24	27.25	27.25	27.19	27.25	12600
1996-12-26	27.31	27.31	27.06	27.06	87400
1996-12-27	27.13	27.19	27.13	27.19	4600
1996-12-30	27.06	27.19	27.00	27.06	43400
1996-12-31	27.00	27.00	26.19	26.25	48400
1997-01-02	26.31	26.31	26.13	26.19	16000
1997-01-03	26.25	26.50	26.25	26.44	21600
1997-01-06	26.50	26.63	26.50	26.63	9400
1997-01-07	26.56	26.69	26.44	26.44	17800
1997-01-08	26.56	26.75	26.56	26.63	21800
1997-01-09	26.75	26.88	26.50	26.50	61200
1997-01-10	26.56	26.69	26.50	26.69	15000
1997-01-13	26.81	26.81	26.44	26.63	11800
1997-01-14	26.69	27.00	26.69	27.00	11600
1997-01-15	27.06	27.06	26.88	27.06	5400
1997-01-16	27.19	27.19	26.94	26.94	4800
1997-01-17	26.94	27.19	26.94	27.19	8600
1997-01-20	27.25	27.50	27.13	27.50	13200
1997-01-21	27.56	27.56	27.38	27.50	5600
1997-01-22	27.50	27.69	27.38	27.50	19000
1997-01-23	27.63	27.75	27.44	27.44	8800
1997-01-24	27.44	27.56	27.38	27.50	10800
1997-01-27	27.38	27.38	27.06	27.38	17600
1997-01-28	27.50	27.50	26.75	26.75	16400
1997-01-29	26.88	27.00	26.63	26.75	57000
1997-01-30	26.75	27.13	26.75	27.13	17400
1997-01-31	27.19	27.31	27.19	27.31	12200
1997-02-03	27.19	27.44	27.19	27.31	6000
1997-02-04	27.31	27.31	26.88	26.88	18200
1997-02-05	27.00	27.13	26.88	27.13	20400
1997-02-06	27.06	27.19	27.03	27.19	23600
1997-02-07	27.25	27.56	27.25	27.56	89400
1997-02-10	27.44	28.00	27.44	27.94	37800
1997-02-11	28.06	28.50	28.06	28.19	138800
1997-02-12	28.31	28.44	28.13	28.31	20000
1997-02-13	28.44	28.50	28.25	28.50	14000
1997-02-14	28.56	30.06	28.56	30.06	64200
1997-02-18	30.06	30.94	30.00	30.94	30000
1997-02-19	30.69	32.25	30.69	32.25	35600
1997-02-20	32.25	32.50	32.13	32.31	79200
1997-02-21	32.19	32.19	31.56	31.56	70600
1997-02-24	31.44	31.50	31.00	31.50	28600
1997-02-25	31.50	31.63	31.44	31.44	50000
1997-02-26	31.44	31.50	31.31	31.44	35600
1997-02-27	31.44	31.50	31.31	31.50	94400
1997-02-28	31.50	31.50	30.69	30.69	22000
1997-03-03	30.81	30.81	30.50	30.50	28000
1997-03-04	30.50	30.63	30.50	30.63	19000
1997-03-05	30.56	30.56	30.25	30.31	143400
1997-03-06	30.25	30.56	30.06	30.56	40800
1997-03-07	30.69	31.00	30.69	30.94	12000
1997-03-10	30.94	31.38	30.63	31.38	10600
1997-03-11	31.25	31.63	31.25	31.50	10400
1997-03-12	31.38	31.50	31.31	31.50	9600
1997-03-13	31.13	31.25	31.00	31.00	39400
1997-03-14	31.13	32.13	31.13	32.13	127800
1997-03-17	32.13	32.13	31.75	31.88	10600
1997-03-18	31.75	31.75	31.50	31.63	83200
1997-03-19	31.69	31.75	31.50	31.69	33200
1997-03-20	31.81	32.63	31.81	32.63	123200
1997-03-21	32.63	32.75	32.13	32.13	74600
1997-03-24	32.19	32.38	32.19	32.25	54200
1997-03-25	32.13	32.38	31.75	31.88	25800
1997-03-26	32.00	32.13	31.63	31.81	78400
1997-03-27	31.69	31.69	31.06	31.38	12400
1997-03-31	31.25	31.25	30.50	30.50	34000
1997-04-01	30.50	30.75	30.50	30.75	5000
1997-04-02	30.63	30.63	30.25	30.31	7000
1997-04-03	30.19	30.19	29.88	29.94	10600
1997-04-04	29.94	29.94	29.25	29.50	43200
1997-04-07	29.50	30.13	29.38	30.13	64400
1997-04-08	30.13	30.25	29.94	30.25	19600
1997-04-09	30.13	30.13	29.88	30.00	3600
1997-04-10	29.88	30.06	29.88	30.06	3600
1997-04-11	29.94	30.06	29.75	29.75	73000
1997-04-14	29.88	29.88	29.38	29.56	7600
1997-04-15	29.56	30.06	29.44	30.00	37200
1997-04-16	30.00	30.06	29.88	30.00	2200
1997-04-17	30.00	30.63	30.00	30.63	8400
1997-04-18	30.56	31.13	30.56	31.00	229600
1997-04-21	30.88	30.88	30.00	30.00	22000
1997-04-22	30.13	30.38	30.13	30.38	16000
1997-04-23	30.38	30.63	30.25	30.38	17200
1997-04-24	30.50	30.88	30.50	30.88	13800
1997-04-25	30.75	30.75	30.38	30.44	13200
1997-04-28	30.44	30.44	30.31	30.38	8200
1997-04-29	30.50	30.50	30.31	30.31	358600
1997-04-30	30.38	31.00	30.38	31.00	85200
1997-05-01	31.25	31.63	31.25	31.63	41200
1997-05-02	31.75	33.63	31.75	33.50	31400
1997-05-05	33.38	33.94	33.38	33.94	58200
1997-05-06	34.00	34.25	33.31	33.31	43600
1997-05-07	33.19	33.19	32.81	32.81	21400
1997-05-08	32.94	33.25	32.88	33.13	53800
1997-05-09	33.25	33.88	33.25	33.88	15200
1997-05-12	33.81	34.38	33.81	34.19	32000
1997-05-13	34.38	34.75	34.38	34.63	87200
1997-05-14	34.63	34.94	34.63	34.88	72000
1997-05-15	34.88	34.94	34.63	34.88	48800
1997-05-16	34.75	35.50	34.75	35.38	37200
1997-05-19	35.25	35.81	35.25	35.56	25600
1997-05-20	35.63	35.69	35.44	35.56	71000
1997-05-21	35.50	35.75	35.50	35.75	41600
1997-05-22	35.75	36.13	35.75	36.13	66400
1997-05-23	36.13	36.38	36.13	36.31	4800
1997-05-27	36.38	36.75	36.38	36.69	188400
1997-05-28	36.75	37.13	36.75	37.00	45800
1997-05-29	37.13	37.13	36.75	36.81	34400
1997-05-30	36.75	36.81	36.50	36.63	18000
1997-06-02	36.75	36.88	36.63	36.75	17000
1997-06-03	36.63	36.69	36.56	36.63	4200
1997-06-04	36.50	36.81	36.38	36.38	60400
1997-06-05	36.38	36.50	36.31	36.31	22600
1997-06-06	36.44	36.50	36.31	36.38	17800
1997-06-09	36.44	36.94	36.31	36.81	25600
1997-06-10	36.94	37.06	36.88	37.00	30600
1997-06-11	37.00	37.13	37.00	37.00	35200
1997-06-12	36.94	37.50	36.94	37.50	47400
1997-06-13	37.50	38.06	37.38	37.94	55000
1997-06-16	37.94	38.09	37.75	37.94	41200
1997-06-17	37.81	37.81	37.50	37.63	41600
1997-06-18	37.56	37.56	37.25	37.31	10200
1997-06-19	37.44	37.63	36.88	37.56	14200
1997-06-20	37.56	37.88	37.56	37.88	11800
1997-06-23	37.75	38.00	37.75	37.88	10800
1997-06-24	37.88	37.88	37.50	37.56	14800
1997-06-25	37.00	37.19	36.81	36.91	75200
1997-06-26	36.91	37.00	36.63	36.69	13600
1997-06-27	36.75	37.13	36.75	37.00	90200
1997-06-30	37.13	37.13	36.38	36.38	29400
1997-07-01	36.00	36.50	36.00	36.50	32400
1997-07-02	36.38	36.88	36.25	36.75	42800
1997-07-03	36.88	36.88	36.81	36.88	1000
1997-07-07	36.94	37.19	36.88	36.88	18000
1997-07-08	37.00	37.13	36.91	36.91	29000
1997-07-09	36.88	36.97	36.66	36.66	16600
1997-07-10	36.88	37.19	36.88	37.09	19600
1997-07-11	37.09	37.13	36.50	36.56	33400
1997-07-14	36.56	37.38	36.44	37.38	78400
1997-07-15	37.25	38.25	37.25	38.00	29600
1997-07-16	38.00	38.31	37.75	38.31	18400
1997-07-17	38.31	38.38	38.00	38.00	20600
1997-07-18	38.13	38.25	37.75	38.09	37200
1997-07-21	38.09	38.09	37.50	38.00	83600
1997-07-22	38.00	38.13	38.00	38.00	26800
1997-07-23	38.13	38.63	38.13	38.63	26000
1997-07-24	38.63	38.88	38.63	38.75	20200
1997-07-25	38.84	38.84	38.25	38.63	14200
1997-07-28	38.63	38.63	38.38	38.38	7000
1997-07-29	38.25	38.50	38.25	38.50	361600
1997-07-30	38.50	38.75	38.50	38.63	62200
1997-07-31	38.69	38.88	38.69	38.75	20000
1997-08-01	38.63	38.63	38.38	38.63	9800
1997-08-04	39.63	40.75	39.63	40.75	549000
1997-08-05	40.75	42.50	40.75	42.50	93600
1997-08-06	42.50	43.63	42.38	43.63	30600
1997-08-07	43.88	44.00	43.47	43.47	13800
1997-08-08	43.13	43.13	43.00	43.00	44800
1997-08-11	43.00	43.56	43.00	43.25	58200
1997-08-12	43.31	43.75	43.31	43.63	19400
1997-08-13	44.00	44.19	44.00	44.13	27200
1997-08-14	44.06	44.22	44.06	44.13	17000
1997-08-15	44.06	44.56	44.03	44.28	41600
1997-08-18	44.25	44.25	44.19	44.19	12000
1997-08-19	44.31	45.13	44.19	44.75	93400
1997-08-20	44.69	45.88	44.63	45.63	70800
1997-08-21	45.69	45.69	45.13	45.13	41800
1997-08-22	45.16	45.16	44.56	44.56	332000
1997-08-25	44.50	44.53	44.13	44.25	32200
1997-08-26	44.25	44.25	43.88	43.88	4400
1997-08-27	43.75	43.75	43.50	43.69	11400
1997-08-28	43.81	43.91	43.69	43.72	14200
1997-08-29	43.63	43.88	43.50	43.75	12400
1997-09-02	43.75	44.50	43.69	44.50	14400
1997-09-03	44.56	44.69	43.56	43.56	91000
1997-09-04	43.56	43.56	43.00	43.06	56600
1997-09-05	43.06	43.06	42.31	42.38	36400
1997-09-08	42.38	42.75	42.34	42.75	28200
1997-09-09	42.75	42.75	42.38	42.50	26400
1997-09-10	42.38	42.38	41.88	41.88	8200
1997-09-11	41.75	41.78	41.25	41.44	29800
1997-09-12	41.31	41.94	41.19	41.75	38200
1997-09-15	41.88	42.19	41.75	42.00	32600
1997-09-16	42.13	42.44	42.09	42.44	40200
1997-09-17	42.69	43.69	42.69	43.38	61000
1997-09-18	43.38	43.53	43.25	43.38	17000
1997-09-19	43.25	43.25	42.88	43.00	37400
1997-09-22	43.00	43.38	43.00	43.25	7400
1997-09-23	43.25	43.56	43.25	43.50	26600
1997-09-24	43.63	43.72	43.13	43.13	22000
1997-09-25	43.19	43.31	42.88	43.06	30800
1997-09-26	43.13	43.88	43.13	43.41	39400
1997-09-29	43.38	43.50	43.38	43.44	44200
1997-09-30	43.50	43.81	43.44	43.75	83600
1997-10-01	43.75	44.00	43.50	43.56	24600
1997-10-02	43.61	43.75	43.50	43.75	150000
1997-10-03	44.00	44.38	43.94	44.38	116600
1997-10-06	44.38	45.00	44.38	44.97	37400
1997-10-07	45.00	45.66	44.94	45.50	45600
1997-10-08	45.50	45.50	44.56	45.06	34800
1997-10-09	45.00	45.63	45.00	45.50	41200
1997-10-10	45.50	45.56	45.25	45.31	17800
1997-10-13	46.00	48.13	46.00	46.50	48400
1997-10-14	46.75	46.75	44.75	46.00	64400
1997-10-15	46.00	46.00	45.31	45.50	38000
1997-10-16	45.25	45.50	45.00	45.00	33000
1997-10-17	45.00	45.00	44.75	45.00	13100
1997-10-20	44.50	45.00	44.50	45.00	13900
1997-10-21	45.00	45.00	44.63	44.94	40800
1997-10-22	44.94	45.13	44.81	45.13	30500
1997-10-23	45.06	45.25	44.63	45.13	75800
1997-10-24	45.06	45.50	44.00	45.00	114300
1997-10-27	45.25	45.25	41.75	41.75	17300
1997-10-28	40.75	41.75	40.75	41.63	74800
1997-10-29	42.50	43.50	42.19	42.38	34100
1997-10-30	42.38	42.38	41.75	41.75	13500
1997-10-31	42.00	42.75	41.75	42.44	25300
1997-11-03	42.69	43.38	42.69	42.88	34000
1997-11-04	42.88	43.13	42.00	42.00	22600
1997-11-05	41.88	42.88	41.88	42.75	20500
1997-11-06	43.00	44.25	43.00	43.75	95300
1997-11-07	44.00	44.00	42.50	43.00	27600
1997-11-10	44.25	44.75	43.75	44.00	68100
1997-11-11	44.50	44.88	44.31	44.81	193000
1997-11-12	45.00	45.00	44.75	44.75	64500
1997-11-13	44.81	44.81	44.25	44.63	66500
1997-11-14	44.88	47.13	44.88	47.13	111300
1997-11-17	47.38	48.00	47.25	48.00	135700
1997-11-18	47.88	47.88	46.63	46.63	13300
1997-11-19	46.38	47.75	45.75	47.56	65700
1997-11-20	48.00	50.25	48.00	49.25	164300
1997-11-21	49.50	50.00	49.50	50.00	62000
1997-11-24	49.75	50.00	49.00	49.50	46700
1997-11-25	49.75	49.75	49.25	49.25	50900
1997-11-26	49.50	50.25	49.38	50.19	53600
1997-11-28	50.00	50.50	49.88	50.00	10600
1997-12-01	50.00	52.75	50.00	51.75	69900
1997-12-02	51.63	52.38	51.00	51.13	28100
1997-12-03	51.50	53.75	51.50	53.75	60400
1997-12-04	53.88	54.44	53.00	53.88	42900
1997-12-05	53.63	53.88	52.50	53.50	65400
1997-12-08	53.13	53.69	53.06	53.31	28800
1997-12-09	53.00	53.63	52.50	53.63	71700
1997-12-10	53.50	53.50	52.25	52.50	33900
1997-12-11	52.25	52.25	51.25	52.25	202800
1997-12-12	53.00	53.88	53.00	53.50	40000
1997-12-15	53.88	53.88	50.50	51.56	146900
1997-12-16	51.81	53.44	51.63	53.00	124900
1997-12-17	52.25	53.13	51.75	53.00	60000
1997-12-18	52.75	53.19	52.00	52.06	48700
1997-12-19	52.00	52.50	51.38	52.50	63200
1997-12-22	52.63	53.13	52.19	52.75	103700
1997-12-23	52.50	52.50	51.50	51.50	44200
1997-12-24	51.25	51.25	50.00	51.25	48400
1997-12-26	51.50	51.63	51.25	51.50	4500
1997-12-29	51.75	52.81	51.75	52.50	22100
1997-12-30	52.25	53.50	52.00	52.75	253700
1997-12-31	52.63	55.50	52.50	55.25	38900
1998-01-02	55.25	55.25	53.88	55.00	52400
1998-01-05	55.00	55.00	54.25	54.44	58400
1998-01-06	54.00	54.38	53.75	54.13	30600
1998-01-07	54.13	54.13	51.63	51.75	256900
1998-01-08	51.75	51.75	49.00	49.00	98000
1998-01-09	49.00	49.88	48.50	48.88	91400
1998-01-12	48.00	48.25	46.75	47.75	73700
1998-01-13	48.00	49.56	48.00	49.13	119400
1998-01-14	49.25	49.25	47.25	48.63	71100
1998-01-15	48.50	48.94	48.25	48.94	65400
1998-01-16	49.00	50.38	49.00	49.50	70800
1998-01-20	49.50	49.50	48.63	49.06	30000
1998-01-21	49.06	49.13	47.63	47.88	23300
1998-01-22	47.63	48.00	46.75	46.88	54100
1998-01-23	47.00	47.13	46.75	47.00	45700
1998-01-26	47.25	47.25	46.00	46.00	39800
1998-01-27	46.25	47.00	46.13	47.00	70200
1998-01-28	47.00	47.25	46.25	46.75	30800
1998-01-29	46.50	46.69	45.69	46.50	143500
1998-01-30	46.63	48.75	46.63	48.19	76900
1998-02-02	48.31	48.63	48.13	48.50	73300
1998-02-03	48.75	48.88	48.31	48.56	32300
1998-02-04	48.44	49.13	48.38	48.75	66700
1998-02-05	49.00	49.38	48.75	48.88	69600
1998-02-06	49.00	49.00	48.38	48.63	30500
1998-02-09	48.00	48.25	47.50	48.19	147500
1998-02-10	48.00	49.50	48.00	49.13	52200
1998-02-11	49.38	50.00	49.25	49.88	36800
1998-02-12	50.06	50.25	49.00	49.88	82400
1998-02-13	51.75	55.38	51.75	55.38	332000
1998-02-17	55.38	56.00	53.75	54.38	95600
1998-02-18	54.13	55.00	53.00	54.00	134200
1998-02-19	54.00	55.00	54.00	54.88	48900
1998-02-20	54.88	55.63	54.56	55.13	57300
1998-02-23	55.13	55.38	55.00	55.13	54500
1998-02-24	55.25	55.31	54.88	55.00	106100
1998-02-25	55.19	55.38	54.94	55.13	177000
1998-02-26	55.38	55.50	54.88	55.50	112900
1998-02-27	55.50	57.00	55.50	56.75	97700
1998-03-02	56.75	57.88	56.50	57.13	56200
1998-03-03	57.63	58.88	57.50	58.63	139500
1998-03-04	58.75	58.75	58.00	58.50	56600
1998-03-05	58.13	58.25	57.88	58.13	59700
1998-03-06	58.38	59.81	58.38	59.75	39100
1998-03-09	59.25	59.88	59.25	59.63	28400
1998-03-10	59.38	59.50	58.75	59.00	27300
1998-03-11	58.88	60.50	58.88	60.13	48500
1998-03-12	59.88	60.00	59.50	59.88	26700
1998-03-13	59.88	60.38	59.56	60.38	34500
1998-03-16	60.25	61.00	60.19	60.75	46800
1998-03-17	62.00	64.50	62.00	63.63	353800
1998-03-18	63.63	63.63	61.50	61.69	131200
1998-03-19	61.75	62.25	61.50	61.63	100900
1998-03-20	61.63	62.38	61.63	62.25	26900
1998-03-23	62.25	62.88	62.25	62.31	26100
1998-03-24	62.50	62.88	62.13	62.38	73400
1998-03-25	62.50	63.63	62.50	63.50	43600
1998-03-26	63.50	63.50	62.75	62.75	72500
1998-03-27	62.75	63.00	61.00	62.44	49200
1998-03-30	62.50	62.50	60.50	61.38	40500
1998-03-31	61.75	62.63	61.75	62.56	20600
1998-04-01	62.75	62.94	62.00	62.44	30500
1998-04-02	62.31	63.56	62.19	63.13	35800
1998-04-03	63.00	63.13	62.63	63.00	23700
1998-04-06	63.25	63.94	63.25	63.50	71500
1998-04-07	63.25	63.75	63.00	63.31	52200
1998-04-08	63.25	64.00	63.25	63.75	69400
1998-04-09	63.75	64.00	63.75	64.00	51200
1998-04-13	64.00	64.00	62.63	63.00	33000
1998-04-14	63.00	63.19	62.50	63.19	34700
1998-04-15	63.38	63.44	62.63	63.38	46100
1998-04-16	63.38	63.75	63.06	63.06	53600
1998-04-17	63.06	66.25	63.06	65.69	298300
1998-04-20	66.25	67.94	66.25	66.31	145000
1998-04-21	66.50	66.63	65.75	66.00	273200
1998-04-22	66.00	66.00	63.75	64.50	314100
1998-04-23	64.00	64.00	63.00	63.38	107300
1998-04-24	63.38	63.50	62.63	62.88	86400
1998-04-27	62.00	62.00	59.63	60.00	139400
1998-04-28	60.50	61.00	60.50	60.88	56100
1998-04-29	61.13	62.38	61.13	62.25	102300
1998-04-30	62.13	65.25	62.00	64.75	133200
1998-05-01	64.50	64.69	63.75	64.38	117800
1998-05-04	65.00	66.25	64.88	65.00	588300
1998-05-05	64.75	66.63	64.75	66.00	196800
1998-05-06	66.00	66.50	65.75	66.19	75700
1998-05-07	66.19	66.19	65.50	65.69	191800
1998-05-08	65.69	65.94	65.25	65.63	65200
1998-05-11	65.00	66.94	65.00	66.25	115100
1998-05-12	66.25	66.44	66.00	66.25	59200
1998-05-13	66.50	66.50	66.06	66.25	60700
1998-05-14	66.25	66.25	65.25	66.00	54700
1998-05-15	66.00	66.13	65.75	65.75	53300
1998-05-18	65.94	66.06	65.00	65.13	193400
1998-05-19	65.00	65.13	64.00	64.63	134900
1998-05-20	64.56	64.81	64.00	64.25	119100
1998-05-21	64.50	64.88	64.00	64.25	133300
1998-05-22	64.50	64.75	64.25	64.25	34900
1998-05-26	64.25	64.50	63.63	63.69	131200
1998-05-27	63.38	63.38	62.75	63.06	101800
1998-05-28	63.06	63.44	62.38	63.25	30800
1998-05-29	63.00	63.94	63.00	63.81	123900
1998-06-01	63.81	63.81	63.25	63.50	106300
1998-06-02	63.50	63.50	63.13	63.25	12700
1998-06-03	63.25	63.50	63.19	63.38	34600
1998-06-04	63.38	63.50	62.25	62.75	175300
1998-06-05	62.88	63.00	62.63	62.94	30300
1998-06-08	63.13	63.50	63.13	63.25	116500
1998-06-09	63.38	63.38	63.00	63.06	184000
1998-06-10	63.00	63.00	62.63	63.00	143600
1998-06-11	63.00	63.00	61.50	61.56	105100
1998-06-12	61.50	61.50	60.75	61.00	44700
1998-06-15	60.75	60.94	60.50	60.50	30500
1998-06-16	60.25	61.13	60.13	60.81	23400
1998-06-17	61.00	61.50	60.75	60.88	37000
1998-06-18	61.00	61.13	59.00	59.00	116600
1998-06-19	59.00	59.63	58.63	59.50	134600
1998-06-22	59.44	59.44	58.75	59.25	127000
1998-06-23	59.19	59.69	58.00	58.25	114100
1998-06-24	58.75	59.56	58.69	59.56	288000
1998-06-25	59.81	61.25	59.81	60.75	84800
1998-06-26	61.00	61.44	61.00	61.44	44000
1998-06-29	62.69	64.75	62.50	63.63	242300
1998-06-30	64.00	64.88	64.00	64.44	88800
1998-07-01	65.00	66.00	64.88	65.81	294100
1998-07-02	65.63	65.81	65.38	65.38	19300
1998-07-06	65.38	65.88	65.00	65.88	68500
1998-07-07	65.88	67.00	65.69	66.50	52800
1998-07-08	66.75	67.75	66.75	67.00	66600
1998-07-09	67.19	67.88	67.06	67.63	91400
1998-07-10	67.88	67.94	66.63	66.63	82900
1998-07-13	66.88	69.63	66.88	69.44	129600
1998-07-14	69.25	69.25	68.63	68.94	60700
1998-07-15	68.81	68.88	68.00	68.38	86600
1998-07-16	68.38	68.38	67.81	68.06	18200
1998-07-17	68.06	68.13	67.75	67.94	114900
1998-07-20	68.00	68.25	67.75	68.00	21300
1998-07-21	68.13	70.00	68.00	69.13	116900
1998-07-22	68.13	68.13	63.25	64.00	374800
1998-07-23	63.75	64.06	63.13	63.13	122000
1998-07-24	62.88	62.88	55.50	59.50	733500
1998-07-27	59.75	59.75	45.25	45.63	1388300
1998-07-28	46.75	49.25	45.50	47.00	827200
1998-07-29	47.75	49.25	47.00	49.19	730300
1998-07-30	49.25	49.94	45.00	45.75	450300
1998-07-31	45.88	46.50	45.75	45.94	326000
1998-08-03	45.94	45.94	42.50	44.50	517900
1998-08-04	45.13	45.38	40.75	43.25	303400
1998-08-05	43.50	44.00	37.50	39.38	544600
1998-08-06	40.00	40.81	39.63	40.63	432500
1998-08-07	41.50	43.63	41.50	42.81	168800
1998-08-10	45.25	45.25	42.56	43.81	421800
1998-08-11	43.56	43.56	42.25	43.00	499200
1998-08-12	43.13	43.88	42.50	42.88	165000
1998-08-13	43.25	43.38	43.00	43.13	193300
1998-08-14	43.25	43.63	42.88	43.13	135900
1998-08-17	43.13	43.44	42.88	43.13	96800
1998-08-18	43.00	43.38	41.00	43.00	315700
1998-08-19	43.00	44.06	43.00	43.25	49600
1998-08-20	43.38	43.38	42.38	42.75	71100
1998-08-21	42.75	42.75	41.38	41.88	399100
1998-08-24	41.94	43.50	41.94	42.88	96500
1998-08-25	42.88	42.88	41.75	42.13	310600
1998-08-26	41.88	42.13	41.56	41.88	241700
1998-08-27	41.88	41.88	40.00	40.00	125000
1998-08-28	40.25	41.00	38.38	38.63	122800
1998-08-31	38.63	38.63	36.38	36.56	149200
1998-09-01	36.56	38.56	36.56	38.38	111500
1998-09-02	38.63	40.38	38.63	39.44	268100
1998-09-03	39.44	39.44	38.50	39.00	111600
1998-09-04	39.75	40.38	38.38	38.75	85700
1998-09-08	39.50	40.38	39.13	39.69	195900
1998-09-09	39.94	39.94	38.00	38.50	188000
1998-09-10	38.25	38.50	37.00	37.25	195000
1998-09-11	37.31	38.00	37.31	38.00	100200
1998-09-14	38.50	39.63	38.50	39.63	99800
1998-09-15	39.63	39.63	38.75	39.13	40600
1998-09-16	39.38	40.00	39.19	39.94	66800
1998-09-17	39.50	39.50	38.50	38.81	106300
1998-09-18	38.75	39.00	38.38	38.88	177400
1998-09-21	38.50	38.50	37.63	37.88	67700
1998-09-22	38.00	38.50	37.56	38.13	171900
1998-09-23	38.38	39.75	38.13	39.50	283300
1998-09-24	39.38	39.38	38.69	38.75	154400
1998-09-25	38.75	39.50	37.00	37.94	213700
1998-09-28	38.38	38.88	38.38	38.50	126500
1998-09-29	38.44	39.00	38.44	38.81	83300
1998-09-30	38.56	38.63	37.50	37.50	57900
1998-10-01	37.00	37.25	36.75	36.75	147000
1998-10-02	36.81	36.81	35.75	35.81	235300
1998-10-05	35.94	36.13	35.38	35.63	174800
1998-10-06	35.63	36.25	35.38	35.63	78200
1998-10-07	35.75	36.00	34.25	34.38	135600
1998-10-08	34.50	34.50	33.00	33.25	63200
1998-10-09	33.50	34.56	33.25	34.56	205200
1998-10-12	35.31	36.00	35.06	35.63	98900
1998-10-13	35.56	35.63	35.25	35.50	71900
1998-10-14	35.50	36.25	35.44	36.13	72200
1998-10-15	36.50	38.13	36.50	38.13	374500
1998-10-16	38.50	40.06	38.50	39.81	77300
1998-10-19	39.63	42.13	39.63	41.50	95600
1998-10-20	41.50	42.44	41.50	41.50	119100
1998-10-21	41.38	41.63	40.75	41.13	48000
1998-10-22	41.13	41.19	40.75	40.88	39500
1998-10-23	41.06	41.06	40.75	40.94	82900
1998-10-26	40.69	40.69	40.00	40.50	49700
1998-10-27	40.63	41.00	39.94	40.25	108400
1998-10-28	40.25	40.25	39.69	39.75	53700
1998-10-29	39.50	39.75	39.38	39.75	109500
1998-10-30	39.88	42.75	39.63	42.50	120700
1998-11-02	42.75	43.44	42.44	42.44	80900
1998-11-03	42.69	43.00	42.00	42.00	19400
1998-11-04	42.00	42.63	41.63	42.63	83700
1998-11-05	42.63	44.13	42.63	43.75	56300
1998-11-06	43.75	45.69	43.75	45.63	64000
1998-11-09	44.00	44.00	41.63	43.63	304700
1998-11-10	43.38	43.50	42.69	43.13	147300
1998-11-11	43.19	43.56	43.00	43.25	102800
1998-11-12	43.38	43.63	42.63	42.75	125700
1998-11-13	42.63	42.88	42.31	42.88	47000
1998-11-16	42.94	42.94	42.44	42.75	28000
1998-11-17	42.75	42.81	42.50	42.63	82800
1998-11-18	42.50	42.69	41.31	41.75	72500
1998-11-19	42.13	42.13	40.88	41.75	126600
1998-11-20	41.75	42.63	41.75	42.44	19000
1998-11-23	42.38	43.75	41.75	42.38	73500
1998-11-24	41.88	42.69	41.75	41.81	44000
1998-11-25	41.81	42.38	41.81	42.00	27800
1998-11-27	42.00	42.00	41.75	41.75	4600
1998-11-30	41.81	42.06	41.75	41.88	45300
1998-12-01	41.88	42.06	40.63	42.06	62100
1998-12-02	42.31	42.31	41.94	42.25	30100
1998-12-03	42.25	42.63	41.38	42.13	78300
1998-12-04	42.06	42.38	41.56	42.38	36900
1998-12-07	42.88	43.13	42.50	43.13	110400
1998-12-08	43.00	43.44	42.88	43.00	173200
1998-12-09	42.94	43.56	42.94	43.38	43300
1998-12-10	43.38	44.00	42.75	43.06	70100
1998-12-11	42.75	43.13	42.50	43.06	89400
1998-12-14	42.88	43.00	42.38	42.38	281700
1998-12-15	42.44	42.63	42.00	42.63	103100
1998-12-16	43.00	43.38	42.69	43.06	58300
1998-12-17	42.94	44.00	42.81	43.50	91900
1998-12-18	43.25	43.75	43.25	43.75	84800
1998-12-21	43.75	43.88	42.56	42.94	54800
1998-12-22	42.44	44.88	42.00	43.63	108700
1998-12-23	43.88	44.25	43.00	43.19	146000
1998-12-24	43.31	43.75	42.88	43.13	29700
1998-12-28	43.13	43.13	41.94	41.94	149300
1998-12-29	42.00	42.13	41.56	41.88	200600
1998-12-30	42.00	43.56	42.00	43.00	106800
1998-12-31	43.00	43.88	42.97	43.81	26400
1999-01-04	44.00	45.50	44.00	45.50	95900
1999-01-05	45.25	45.31	44.06	44.75	62700
1999-01-06	44.75	45.38	44.75	45.38	53700
1999-01-07	45.25	45.31	44.63	44.63	27400
1999-01-08	44.88	45.00	44.00	44.88	37300
1999-01-11	44.63	45.38	44.50	44.94	76600
1999-01-12	44.94	45.13	43.75	44.25	80200
1999-01-13	43.00	43.00	41.75	42.75	106400
1999-01-14	42.75	43.31	42.25	42.75	65700
1999-01-15	42.50	42.69	42.25	42.38	97000
1999-01-19	42.38	42.50	41.63	42.13	24800
1999-01-20	42.38	42.38	41.75	42.06	64400
1999-01-21	42.25	42.88	41.88	41.88	56400
1999-01-22	41.75	41.75	41.00	41.06	10700
1999-01-25	41.13	41.13	40.50	41.00	35900
1999-01-26	41.13	41.13	39.38	39.69	95000
1999-01-27	39.44	39.69	36.75	37.25	172500
1999-01-28	37.19	38.25	36.00	38.00	267000
1999-01-29	38.13	38.44	37.75	38.00	57400
1999-02-01	38.25	39.25	38.19	38.75	73800
1999-02-02	38.50	38.75	38.38	38.50	43100
1999-02-03	38.63	39.13	38.63	38.88	47400
1999-02-04	39.00	39.06	38.81	39.00	40600
1999-02-05	38.88	39.06	38.50	38.50	31700
1999-02-08	38.63	38.75	37.81	38.00	61300
1999-02-09	37.88	37.88	36.50	36.75	42100
1999-02-10	36.88	37.25	36.81	36.88	99000
1999-02-11	36.88	38.00	36.88	37.00	62900
1999-02-12	36.88	37.00	34.25	34.25	324100
1999-02-16	34.50	35.19	34.50	35.00	167100
1999-02-17	35.00	35.00	33.81	34.38	198500
1999-02-18	34.63	34.81	34.13	34.13	53000
1999-02-19	34.13	34.13	33.50	33.63	114000
1999-02-22	33.88	35.38	33.75	34.44	243700
1999-02-23	34.63	34.94	34.00	34.44	143500
1999-02-24	34.88	34.88	33.69	33.69	157700
1999-02-25	33.44	33.63	31.88	32.94	217300
1999-02-26	33.00	34.88	32.81	34.88	147700
1999-03-01	34.63	34.63	33.63	33.94	141900
1999-03-02	33.94	33.94	33.31	33.31	59900
1999-03-03	33.50	33.50	32.94	33.13	80800
1999-03-04	33.00	33.88	33.00	33.50	119100
1999-03-05	33.75	34.00	33.50	33.75	66900
1999-03-08	33.75	34.13	33.56	33.63	73800
1999-03-09	33.50	33.56	33.00	33.13	82700
1999-03-10	33.38	33.88	33.25	33.81	43500
1999-03-11	34.06	36.19	33.88	36.13	275000
1999-03-12	36.25	38.50	36.25	37.25	205500
1999-03-15	37.13	37.56	35.88	35.88	76000
1999-03-16	35.75	35.88	35.25	35.38	55300
1999-03-17	35.38	35.38	34.69	35.25	52300
1999-03-18	35.50	36.06	35.13	35.75	115200
1999-03-19	35.75	35.75	35.00	35.25	170000
1999-03-22	35.25	36.50	35.25	35.75	69000
1999-03-23	35.75	35.75	35.13	35.25	79600
1999-03-24	35.25	35.50	34.31	34.56	91200
1999-03-25	34.50	35.06	34.38	34.50	69700
1999-03-26	34.50	35.69	34.38	35.38	78700
1999-03-29	35.13	36.00	35.13	35.63	51600
1999-03-30	35.44	35.75	34.63	35.31	90900
1999-03-31	35.38	35.50	34.88	34.88	55700
1999-04-01	34.63	35.00	34.50	34.63	84100
1999-04-05	34.56	34.94	34.00	34.06	55700
1999-04-06	34.31	34.38	33.38	33.38	76400
1999-04-07	33.00	33.06	32.00	32.50	165000
1999-04-08	32.50	32.94	32.38	32.94	29900
1999-04-09	32.81	33.06	32.44	33.00	38400
1999-04-12	32.88	33.13	32.50	32.69	31200
1999-04-13	33.00	33.19	32.50	32.50	43500
1999-04-14	32.75	32.75	31.94	31.94	104900
1999-04-15	33.06	33.06	31.94	32.06	101100
1999-04-16	32.31	33.69	32.31	33.63	51400
1999-04-19	33.75	34.75	33.63	34.75	70800
1999-04-20	34.88	35.00	33.81	33.94	47500
1999-04-21	34.00	35.13	34.00	34.63	55600
1999-04-22	34.56	34.63	33.63	34.00	61900
1999-04-23	34.00	34.06	33.75	33.75	64100
1999-04-26	34.50	35.63	34.50	35.00	99900
1999-04-27	35.50	35.50	34.88	35.13	36800
1999-04-28	35.25	36.00	35.13	35.56	35400
1999-04-29	35.50	36.88	35.38	36.00	78700
1999-04-30	36.00	36.75	36.00	36.13	33000
1999-05-03	36.06	36.25	35.50	36.06	65400
1999-05-04	36.31	37.75	36.31	37.13	92400
1999-05-05	37.13	38.00	37.13	37.75	55900
1999-05-06	37.69	38.25	37.38	37.38	43000
1999-05-07	37.38	38.19	37.38	38.00	91500
1999-05-10	38.06	39.13	38.00	39.00	51700
1999-05-11	39.25	40.00	39.00	39.63	109100
1999-05-12	39.88	39.88	38.25	38.25	41400
1999-05-13	38.38	39.38	38.25	39.25	24300
1999-05-14	39.06	39.19	38.00	38.13	28200
1999-05-17	38.00	38.06	37.25	37.50	18200
1999-05-18	37.56	37.88	36.38	36.75	37700
1999-05-19	36.88	36.88	36.50	36.56	28500
1999-05-20	36.63	36.63	36.31	36.31	50800
1999-05-21	36.31	36.44	35.81	36.44	115100
1999-05-24	36.44	36.44	36.00	36.25	191700
1999-05-25	36.25	36.63	36.25	36.50	211900
1999-05-26	36.63	36.63	36.50	36.56	89800
1999-05-27	36.50	36.56	35.75	36.38	219600
1999-05-28	36.13	36.25	35.81	36.06	159600
1999-06-01	36.25	36.38	35.75	36.13	158900
1999-06-02	36.13	36.13	35.06	36.00	122700
1999-06-03	36.00	36.00	35.38	35.94	32700
1999-06-04	35.81	35.94	35.63	35.94	21400
1999-06-07	35.94	36.19	35.88	36.00	48100
1999-06-08	36.00	36.00	35.75	35.81	43000
1999-06-09	35.94	36.13	35.81	36.00	49900
1999-06-10	35.94	36.00	35.75	35.88	109600
1999-06-11	36.00	36.13	35.88	35.94	160400
1999-06-14	35.69	36.25	35.69	36.06	152000
1999-06-15	36.06	36.44	36.06	36.31	54000
1999-06-16	36.50	36.75	36.38	36.63	46900
1999-06-17	36.50	37.13	36.50	36.69	41000
1999-06-18	36.69	36.69	36.50	36.50	71100
1999-06-21	36.50	36.75	36.50	36.56	47000
1999-06-22	36.50	36.56	36.25	36.25	25600
1999-06-23	36.38	36.38	36.06	36.06	59500
1999-06-24	35.88	36.25	35.88	36.13	44300
1999-06-25	36.19	36.25	35.88	36.00	43900
1999-06-28	36.13	36.75	35.50	35.63	78500
1999-06-29	35.88	36.50	35.31	36.25	74500
1999-06-30	36.38	36.50	34.00	34.00	116700
1999-07-01	34.00	35.25	34.00	35.00	160400
1999-07-02	35.06	36.31	34.94	35.81	30600
1999-07-06	35.75	36.06	35.75	35.94	29800
1999-07-07	36.25	36.38	35.63	35.69	27700
1999-07-08	35.88	35.88	35.56	35.56	13500
1999-07-09	35.75	36.00	35.25	35.94	64300
1999-07-12	35.81	36.00	35.13	35.25	28500
1999-07-13	35.50	35.50	35.06	35.50	24900
1999-07-14	35.31	35.88	35.25	35.88	42400
1999-07-15	35.75	35.88	35.00	35.19	50300
1999-07-16	35.31	35.31	34.75	35.00	43700
1999-07-19	35.00	35.00	34.50	34.88	30000
1999-07-20	35.00	35.00	34.44	34.69	71600
1999-07-21	34.88	35.50	34.75	35.13	45700
1999-07-22	35.38	35.38	34.50	34.81	39200
1999-07-23	34.81	35.19	34.81	35.13	29700
1999-07-26	34.50	34.75	34.50	34.63	26300
1999-07-27	34.75	35.31	34.63	35.13	56100
1999-07-28	35.06	35.19	35.00	35.19	33200
1999-07-29	35.06	35.25	35.00	35.19	49500
1999-07-30	35.00	35.06	34.31	34.31	149800
1999-08-02	33.81	33.81	33.06	33.44	484600
1999-08-03	32.38	32.63	31.94	32.56	145000
1999-08-04	32.56	32.56	32.00	32.13	145100
1999-08-05	32.00	32.25	31.88	32.00	130900
1999-08-06	32.13	32.13	31.88	31.94	59300
1999-08-09	31.81	31.88	31.50	31.69	148100
1999-08-10	31.56	31.56	31.00	31.06	67300
1999-08-11	31.06	31.25	30.94	31.00	92400
1999-08-12	31.13	31.13	30.81	30.88	80400
1999-08-13	30.88	30.88	30.50	30.56	86200
1999-08-16	30.50	30.50	30.25	30.25	126500
1999-08-17	30.31	30.31	30.19	30.25	127500
1999-08-18	30.19	30.44	30.13	30.31	56900
1999-08-19	30.31	30.75	30.13	30.63	96600
1999-08-20	30.63	30.94	30.31	30.94	84600
1999-08-23	31.19	31.19	30.75	31.13	120700
1999-08-24	31.13	31.13	30.75	30.81	54100
1999-08-25	31.06	31.50	30.69	31.06	77500
1999-08-26	31.25	31.25	30.81	30.81	43400
1999-08-27	30.81	31.19	30.75	30.81	20500
1999-08-30	30.13	30.13	29.50	30.00	231200
1999-08-31	30.50	30.50	30.25	30.25	28700
1999-09-01	30.31	30.50	30.25	30.50	36600
1999-09-02	30.44	30.44	30.25	30.25	62000
1999-09-03	30.25	31.25	30.25	31.13	65100
1999-09-07	31.06	31.06	30.50	30.50	28100
1999-09-08	30.50	30.56	30.13	30.19	30000
1999-09-09	30.19	31.13	30.19	30.63	39000
1999-09-10	30.63	30.88	30.50	30.75	64300
1999-09-13	30.63	30.69	30.50	30.63	58900
1999-09-14	30.50	30.50	30.25	30.31	22500
1999-09-15	30.25	30.31	28.25	29.00	308500
1999-09-16	29.00	29.13	28.88	29.06	96600
1999-09-17	29.00	29.31	29.00	29.19	49600
1999-09-20	29.31	29.38	29.13	29.31	64200
1999-09-21	29.38	29.44	29.00	29.06	44500
1999-09-22	29.06	29.19	28.75	28.88	84500
1999-09-23	28.75	28.81	28.50	28.50	89600
1999-09-24	27.75	28.00	27.63	27.88	185900
1999-09-27	28.00	28.13	27.56	27.69	116800
1999-09-28	27.69	27.69	26.75	26.75	136800
1999-09-29	26.81	26.88	26.38	26.81	142000
1999-09-30	26.81	27.75	26.81	27.56	59000
1999-10-01	27.63	27.63	26.94	27.00	126600
1999-10-04	26.88	27.19	26.88	27.00	131500
1999-10-05	27.00	27.19	26.56	27.00	77100
1999-10-06	27.25	27.50	27.13	27.50	98800
1999-10-07	27.75	27.75	27.31	27.56	62100
1999-10-08	27.50	27.75	27.25	27.56	33100
1999-10-11	27.75	27.88	27.25	27.44	38600
1999-10-12	27.44	27.44	26.75	27.06	121200
1999-10-13	27.06	27.06	26.38	26.56	82400
1999-10-14	26.50	26.56	26.06	26.25	124800
1999-10-15	26.00	26.00	25.38	25.88	86800
1999-10-18	26.13	26.19	25.63	25.75	26600
1999-10-19	26.00	26.25	25.94	26.00	32800
1999-10-20	26.25	26.25	25.25	25.81	32800
1999-10-21	25.63	25.94	25.25	25.25	48700
1999-10-22	24.88	27.19	24.88	27.19	98700
1999-10-25	26.81	26.88	26.19	26.38	65200
1999-10-26	26.38	26.69	26.13	26.25	53000
1999-10-27	26.25	26.63	26.13	26.56	63200
1999-10-28	26.56	28.25	26.56	28.19	54300
1999-10-29	28.50	28.88	27.94	28.19	62900
1999-11-01	26.19	28.13	25.75	27.19	137100
1999-11-02	27.19	27.63	26.63	27.00	113400
1999-11-03	27.50	28.06	27.25	27.38	72200
1999-11-04	27.25	27.31	26.69	26.94	43000
1999-11-05	27.00	27.75	27.00	27.38	50200
1999-11-08	27.38	28.06	27.38	27.88	41000
1999-11-09	27.94	28.00	27.38	27.38	21500
1999-11-10	27.44	27.44	26.69	26.69	54700
1999-11-11	26.69	27.00	26.63	26.69	48800
1999-11-12	26.63	27.00	26.63	26.94	18900
1999-11-15	26.81	26.88	26.03	26.19	35000
1999-11-16	26.31	26.88	26.25	26.56	49200
1999-11-17	26.31	26.56	25.38	25.69	47400
1999-11-18	25.69	25.94	25.38	25.75	109000
1999-11-19	25.69	25.75	25.06	25.13	58600
1999-11-22	24.94	24.94	24.50	24.56	85300
1999-11-23	24.75	24.75	24.19	24.44	53300
1999-11-24	24.50	24.75	24.13	24.56	72900
1999-11-26	24.50	24.63	24.13	24.25	39300
1999-11-29	24.63	24.69	23.56	23.56	54100
1999-11-30	23.25	23.50	23.13	23.38	115100
1999-12-01	23.38	23.38	22.88	23.38	72800
1999-12-02	23.31	23.44	22.88	23.06	40200
1999-12-03	23.06	23.13	22.50	22.56	135100
1999-12-06	22.00	22.69	22.00	22.63	165400
1999-12-07	22.63	22.75	22.38	22.69	63900
1999-12-08	22.19	22.31	21.50	21.63	189700
1999-12-09	21.63	21.63	20.94	21.06	367700
1999-12-10	21.13	22.31	21.06	22.06	204900
1999-12-13	21.69	22.00	21.38	21.44	72500
1999-12-14	21.31	21.44	21.19	21.38	92100
1999-12-15	21.38	21.81	21.19	21.63	117200
1999-12-16	21.75	22.00	21.63	21.94	116100
1999-12-17	22.00	22.06	21.81	22.00	162600
1999-12-20	21.75	22.06	21.63	21.94	183800
1999-12-21	21.75	22.63	21.75	22.50	152800
1999-12-22	22.50	22.56	22.25	22.31	72400
1999-12-23	22.06	22.50	21.88	22.19	56800
1999-12-27	21.94	22.19	21.94	22.19	64100
1999-12-28	22.00	22.25	22.00	22.19	44200
1999-12-29	22.19	22.25	21.94	22.19	253300
1999-12-30	22.06	22.13	21.94	21.94	163800
1999-12-31	21.94	22.31	21.94	22.25	54200
2000-01-03	22.25	22.25	21.94	22.00	176400
2000-01-04	21.94	22.13	21.63	21.63	322300
2000-01-05	21.69	21.94	21.69	21.94	78000
2000-01-06	22.00	22.63	21.88	21.94	81000
2000-01-07	22.13	22.50	22.13	22.50	72500
2000-01-10	22.38	22.44	21.94	22.38	32300
2000-01-11	22.25	22.31	22.06	22.19	43700
2000-01-12	22.13	22.44	22.00	22.19	73900
2000-01-13	22.00	22.88	22.00	22.63	98100
2000-01-14	22.69	23.69	22.63	23.19	155800
2000-01-18	24.25	24.50	24.00	24.00	139200
2000-01-19	24.06	24.38	24.00	24.31	73400
2000-01-20	24.31	24.31	23.44	23.44	67900
2000-01-21	23.94	23.94	23.06	23.06	95500
2000-01-24	23.00	23.75	22.88	23.06	180300
2000-01-25	23.00	23.38	23.00	23.38	65100
2000-01-26	23.38	24.25	23.25	23.94	173700
2000-01-27	23.94	24.50	23.69	23.69	163400
2000-01-28	23.75	23.88	23.31	23.50	173700
2000-01-31	23.75	24.13	23.69	23.75	44400
2000-02-01	23.56	23.63	22.63	23.44	141500
2000-02-02	23.44	24.13	23.44	24.00	62600
2000-02-03	24.00	24.00	23.63	24.00	105800
2000-02-04	23.81	23.81	23.50	23.63	49600
2000-02-07	24.00	24.44	23.50	24.25	171300
2000-02-08	24.75	24.94	24.44	24.50	100200
2000-02-09	24.50	24.50	23.25	23.75	82200
2000-02-10	23.75	23.81	23.38	23.63	59200
2000-02-11	23.69	23.69	23.13	23.31	132400
2000-02-14	23.13	23.19	22.75	22.88	57100
2000-02-15	22.81	23.06	22.81	23.06	71700
2000-02-16	23.13	23.25	23.13	23.25	51500
2000-02-17	23.25	23.38	23.13	23.19	43100
2000-02-18	23.19	23.19	22.81	22.88	35200
2000-02-22	22.81	22.81	22.50	22.63	41600
2000-02-23	22.38	22.50	22.31	22.50	99900
2000-02-24	22.25	22.56	22.25	22.50	31100
2000-02-25	22.50	22.75	22.13	22.25	52500
2000-02-28	22.00	22.75	22.00	22.56	151300
2000-02-29	22.13	23.00	22.13	22.69	75300
2000-03-01	22.75	22.75	22.38	22.63	71000
2000-03-02	22.63	22.88	22.44	22.56	60500
2000-03-03	22.81	22.88	22.38	22.50	60200
2000-03-06	22.25	22.25	21.56	21.75	55400
2000-03-07	21.81	21.81	21.06	21.25	97500
2000-03-08	21.13	22.13	21.13	21.94	113200
2000-03-09	22.38	22.44	21.50	22.00	89300
2000-03-10	22.00	22.00	21.75	22.00	58600
2000-03-13	21.75	21.94	21.06	21.94	51000
2000-03-14	21.94	22.00	21.75	21.88	100500
2000-03-15	21.88	22.69	21.63	22.69	177200
2000-03-16	23.25	23.44	23.00	23.25	157500
2000-03-17	23.31	23.31	23.13	23.19	125200
2000-03-20	23.06	23.25	22.81	22.88	78100
2000-03-21	23.00	24.56	22.94	24.56	145100
2000-03-22	25.75	25.88	25.00	25.00	95100
2000-03-23	25.06	25.88	25.00	25.81	156300
2000-03-24	26.25	26.75	26.13	26.25	76800
2000-03-27	26.25	26.25	25.44	25.50	36700
2000-03-28	25.38	26.63	25.31	26.63	56700
2000-03-29	26.63	28.06	26.63	28.00	199600
2000-03-30	28.00	29.38	28.00	29.25	122700
2000-03-31	29.25	29.69	28.56	29.50	257500
2000-04-03	29.63	29.63	29.13	29.19	63600
2000-04-04	29.13	29.50	29.13	29.44	98500
2000-04-05	29.50	29.94	29.38	29.63	67800
2000-04-06	29.63	30.13	29.63	30.06	64600
2000-04-07	29.88	30.25	29.88	30.19	117200
2000-04-10	30.00	30.06	29.06	29.38	105900
2000-04-11	29.38	29.38	28.75	29.00	60500
2000-04-12	29.13	29.56	29.00	29.56	66100
2000-04-13	29.38	29.38	28.50	28.75	43800
2000-04-14	28.88	28.88	27.88	28.69	97700
2000-04-17	28.63	28.63	28.06	28.19	31100
2000-04-18	28.19	28.38	27.75	28.38	37400
2000-04-19	28.13	28.13	27.00	27.06	60500
2000-04-20	27.06	27.06	25.75	26.13	114600
2000-04-24	26.19	26.81	25.88	26.81	45900
2000-04-25	26.94	27.94	26.94	27.88	65400
2000-04-26	27.94	28.50	27.94	28.38	73800
2000-04-27	28.13	28.19	27.31	27.44	29900
2000-04-28	27.50	27.50	27.00	27.38	39200
2000-05-01	26.00	27.19	25.31	25.69	196300
2000-05-02	25.75	25.75	25.06	25.50	63400
2000-05-03	25.25	25.50	24.81	24.94	59500
2000-05-04	24.94	25.06	24.31	24.44	63200
2000-05-05	24.50	24.81	24.25	24.75	63100
2000-05-08	24.13	24.63	24.13	24.63	60100
2000-05-09	24.50	25.06	24.25	25.06	83800
2000-05-10	25.00	25.00	24.31	24.56	16300
2000-05-11	24.69	25.38	24.56	25.00	21200
2000-05-12	25.00	25.06	24.50	25.06	21300
2000-05-15	25.06	25.38	24.88	25.25	106600
2000-05-16	28.50	28.69	27.88	28.00	320200
2000-05-17	26.88	26.88	25.75	26.19	83100
2000-05-18	25.94	26.31	25.81	26.19	47300
2000-05-19	26.25	26.38	25.88	25.88	78500
2000-05-22	25.94	26.00	25.63	25.88	74700
2000-05-23	25.81	26.63	25.75	26.56	43200
2000-05-24	26.56	27.38	26.50	26.56	175100
2000-05-25	26.69	26.94	25.94	26.00	89200
2000-05-26	25.94	26.50	25.94	26.44	44700
2000-05-30	26.56	27.00	26.56	26.94	48100
2000-05-31	26.94	26.94	25.50	25.50	101800
2000-06-01	25.50	26.13	25.50	26.13	87900
2000-06-02	26.38	26.88	26.25	26.63	72900
2000-06-05	26.50	26.56	26.06	26.06	27000
2000-06-06	26.13	26.13	25.63	25.94	72600
2000-06-07	26.00	26.00	25.63	25.81	47500
2000-06-08	25.88	25.88	25.25	25.75	73300
2000-06-09	25.75	25.81	25.25	25.38	22700
2000-06-12	25.38	25.69	25.38	25.50	18900
2000-06-13	25.25	25.31	25.06	25.25	108300
2000-06-14	25.25	26.19	25.25	26.06	87700
2000-06-15	26.44	26.44	25.88	25.88	72300
2000-06-16	25.81	25.88	25.44	25.63	23100
2000-06-19	25.38	26.06	25.25	25.88	66900
2000-06-20	25.94	26.00	25.50	25.50	22000
2000-06-21	25.50	25.75	25.50	25.75	27300
2000-06-22	25.88	25.88	25.25	25.31	72400
2000-06-23	25.19	25.25	25.13	25.19	77100
2000-06-26	25.13	25.44	25.13	25.31	65700
2000-06-27	25.31	25.72	25.31	25.50	44000
2000-06-28	25.56	25.94	25.44	25.50	125700
2000-06-29	25.75	25.75	25.38	25.50	87800
2000-06-30	25.50	25.50	23.56	23.63	446600
2000-07-03	23.69	24.38	23.63	24.38	55500
2000-07-05	24.50	25.13	24.19	25.00	78400
2000-07-06	25.06	25.13	24.56	24.88	46300
2000-07-07	24.75	24.75	24.25	24.38	66800
2000-07-10	24.50	25.06	24.38	25.06	52100
2000-07-11	25.00	25.25	24.94	25.00	70200
2000-07-12	25.00	25.31	25.00	25.13	51600
2000-07-13	25.13	25.44	25.13	25.25	52400
2000-07-14	25.44	25.56	25.38	25.44	35400
2000-07-17	25.50	25.75	25.38	25.69	71000
2000-07-18	25.63	26.13	25.50	26.06	57700
2000-07-19	26.00	26.00	25.56	25.88	62400
2000-07-20	25.81	26.00	25.75	26.00	94200
2000-07-21	25.94	26.00	25.31	25.31	53600
2000-07-24	25.38	25.38	25.13	25.19	19200
2000-07-25	25.19	25.19	24.56	25.19	40100
2000-07-26	25.25	26.69	25.19	26.69	50800
2000-07-27	26.63	27.19	26.50	27.00	61800
2000-07-28	27.00	27.00	26.31	26.38	78000
2000-07-31	24.50	26.19	23.38	26.13	320600
2000-08-01	26.13	26.13	25.69	25.94	60900
2000-08-02	25.94	25.94	24.81	25.13	84500
2000-08-03	25.00	25.06	24.00	24.56	231400
2000-08-04	24.56	25.19	24.19	25.19	169700
2000-08-07	25.06	25.94	25.06	25.75	96300
2000-08-08	25.75	25.75	25.63	25.69	29400
2000-08-09	25.75	25.75	25.31	25.44	42000
2000-08-10	25.44	25.94	25.44	25.81	70600
2000-08-11	25.69	26.00	25.69	26.00	52100
2000-08-14	26.00	26.88	25.88	26.56	68600
2000-08-15	26.69	26.94	26.50	26.56	62500
2000-08-16	26.50	27.25	26.50	26.81	71900
2000-08-17	26.69	26.81	26.50	26.50	56100
2000-08-18	26.50	26.88	26.25	26.81	108500
2000-08-21	26.75	26.81	26.50	26.63	37200
2000-08-22	26.56	26.63	26.44	26.50	82500
2000-08-23	26.50	26.56	26.44	26.50	54200
2000-08-24	26.50	26.56	26.31	26.44	72700
2000-08-25	26.44	26.50	26.31	26.44	147600
2000-08-28	26.50	26.63	26.44	26.63	42800
2000-08-29	26.56	26.88	26.56	26.63	78900
2000-08-30	26.69	26.75	26.69	26.75	11300
2000-08-31	26.81	27.63	26.81	27.44	75400
2000-09-01	27.44	27.56	27.19	27.25	48200
2000-09-05	27.31	27.88	27.19	27.81	36700
2000-09-06	27.75	27.75	27.38	27.56	41000
2000-09-07	27.63	27.75	27.50	27.75	62400
2000-09-08	27.75	27.94	27.69	27.94	65200
2000-09-11	28.00	28.13	27.94	28.13	34600
2000-09-12	28.00	28.00	27.50	27.56	67900
2000-09-13	27.56	27.69	27.38	27.63	55700
2000-09-14	27.63	27.94	27.63	27.88	39700
2000-09-15	27.81	27.94	27.75	27.94	45500
2000-09-18	27.94	27.94	27.63	27.81	52900
2000-09-19	27.75	27.81	27.63	27.69	44300
2000-09-20	27.75	27.94	27.56	27.88	35500
2000-09-21	27.81	27.81	27.75	27.81	8700
2000-09-22	27.75	27.94	27.69	27.94	33200
2000-09-25	27.75	28.00	27.63	27.94	88900
2000-09-26	27.88	28.13	27.81	27.81	34900
2000-09-27	27.88	27.94	27.50	27.88	85800
2000-09-28	27.88	28.00	27.81	28.00	26800
2000-09-29	27.88	28.38	27.88	28.31	63800
2000-10-02	28.25	28.25	27.88	28.00	26500
2000-10-03	27.88	27.94	27.50	27.69	71200
2000-10-04	27.63	27.88	27.63	27.81	30600
2000-10-05	27.75	27.94	27.75	27.94	32200
2000-10-06	27.94	27.94	27.31	27.38	20600
2000-10-09	27.63	27.63	27.19	27.25	35500
2000-10-10	27.25	27.25	27.00	27.06	89000
2000-10-11	27.06	27.06	26.81	26.88	508200
2000-10-12	26.88	26.88	26.31	26.38	117500
2000-10-13	26.13	26.94	26.13	26.94	130100
2000-10-16	26.94	27.06	26.88	26.88	112800
2000-10-17	26.94	26.94	26.50	26.69	29400
2000-10-18	26.63	26.75	26.38	26.75	27600
2000-10-19	26.81	27.50	26.81	26.94	116100
2000-10-20	27.00	28.38	26.88	28.38	186200
2000-10-23	28.19	28.19	27.56	27.69	33800
2000-10-24	27.63	29.00	27.63	28.69	56000
2000-10-25	28.69	28.81	28.38	28.81	35200
2000-10-26	28.81	29.69	28.75	29.63	80100
2000-10-27	29.63	30.44	29.63	30.44	92400
2000-10-30	30.69	32.63	30.69	32.00	257500
2000-10-31	35.00	36.63	34.56	36.63	477500
2000-11-01	36.50	36.50	35.50	35.81	276900
2000-11-02	35.75	36.13	35.75	36.06	80300
2000-11-03	36.00	36.06	34.50	34.69	113700
2000-11-06	34.69	34.75	33.94	34.38	94800
2000-11-07	34.31	35.31	34.31	35.31	110300
2000-11-08	35.31	35.69	35.31	35.56	48600
2000-11-09	35.63	35.88	35.50	35.88	62700
2000-11-10	35.88	35.94	35.31	35.81	66100
2000-11-13	35.38	35.56	34.88	34.94	57100
2000-11-14	35.13	37.50	35.13	37.50	75400
2000-11-15	38.00	38.81	37.75	38.81	120400
2000-11-16	38.63	39.63	37.88	38.00	105600
2000-11-17	38.00	38.94	37.63	37.63	48600
2000-11-20	37.50	38.75	37.25	38.38	109700
2000-11-21	38.63	39.00	38.06	38.56	113600
2000-11-22	38.69	39.44	37.94	39.13	82500
2000-11-24	39.13	39.63	39.13	39.56	26700
2000-11-27	39.56	40.38	38.50	38.56	181800
2000-11-28	38.31	39.25	38.06	38.38	136000
2000-11-29	39.25	39.25	38.69	38.75	204700
2000-11-30	38.75	39.25	38.50	38.56	128200
2000-12-01	38.69	39.00	38.69	39.00	172200
2000-12-04	39.00	39.06	38.75	39.00	144000
2000-12-05	39.25	39.63	39.06	39.25	302500
2000-12-06	39.00	39.06	38.75	39.00	201800
2000-12-07	39.00	39.94	39.00	39.88	73300
2000-12-08	39.94	40.50	39.94	40.50	94700
2000-12-11	40.50	41.13	40.31	40.94	98200
2000-12-12	40.56	40.56	39.88	40.25	62100
2000-12-13	40.25	40.25	39.56	39.94	80400
2000-12-14	39.88	40.19	39.81	40.00	117400
2000-12-15	40.13	40.69	40.13	40.56	131700
2000-12-18	40.50	41.00	40.06	40.56	130800
2000-12-19	40.69	41.00	40.56	40.75	56800
2000-12-20	40.69	40.88	40.13	40.88	76400
2000-12-21	40.88	42.25	40.88	42.19	116800
2000-12-22	42.13	43.13	41.69	42.31	120200
2000-12-26	42.38	42.50	41.88	42.19	65500
2000-12-27	42.44	43.19	42.38	43.19	47400
2000-12-28	43.19	44.25	43.19	43.88	95200
2000-12-29	44.13	44.88	43.81	43.88	110900
2001-01-02	43.81	43.81	41.88	42.75	113300
2001-01-03	42.69	42.69	42.38	42.44	170900
2001-01-04	41.00	41.06	38.25	38.75	377200
2001-01-05	38.63	38.63	36.69	37.06	101600
2001-01-08	37.19	37.50	36.56	37.44	75100
2001-01-09	37.44	37.44	36.38	36.94	68100
2001-01-10	36.94	36.94	36.06	36.69	58000
2001-01-11	36.69	36.69	35.81	35.94	48300
2001-01-12	36.00	36.00	32.63	32.94	491200
2001-01-16	33.50	35.00	33.25	34.94	224500
2001-01-17	35.19	35.56	34.69	35.31	289700
2001-01-18	35.06	35.13	33.63	35.06	163900
2001-01-19	34.81	34.81	34.50	34.50	103900
2001-01-22	34.88	35.88	34.75	35.69	106700
2001-01-23	35.69	36.19	35.38	35.81	65700
2001-01-24	35.81	36.88	35.81	36.25	81100
2001-01-25	36.50	38.50	36.50	37.50	130500
2001-01-26	37.50	37.50	36.44	36.56	40500
2001-01-29	36.65	37.76	36.65	36.66	50600
2001-01-30	36.70	37.40	36.70	37.40	36500
2001-01-31	37.40	37.50	36.70	36.85	62400
2001-02-01	36.85	37.55	36.81	37.46	50800
2001-02-02	37.40	37.50	37.20	37.43	26300
2001-02-05	35.50	37.43	34.20	37.40	435800
2001-02-06	37.40	37.40	37.00	37.00	103500
2001-02-07	36.90	36.95	36.74	36.87	117900
2001-02-08	36.87	36.88	36.70	36.71	38000
2001-02-09	36.80	36.80	36.30	36.36	44800
2001-02-12	36.35	36.95	36.35	36.95	82600
2001-02-13	36.95	37.00	36.40	36.50	50900
2001-02-14	36.50	37.25	36.47	37.21	71300
2001-02-15	37.15	37.16	36.65	36.72	55600
2001-02-16	36.70	36.70	35.90	36.00	58100
2001-02-20	36.10	36.15	34.75	34.88	129600
2001-02-21	34.88	34.88	34.38	34.80	73100
2001-02-22	34.80	34.80	34.10	34.18	43000
2001-02-23	34.00	34.05	33.15	33.65	131100
2001-02-26	33.80	34.00	33.76	34.00	87300
2001-02-27	34.00	34.45	34.00	34.27	91200
2001-02-28	34.27	34.48	34.20	34.20	111300
2001-03-01	34.25	34.25	33.80	33.95	55600
2001-03-02	33.90	34.25	33.65	33.68	140500
2001-03-05	33.88	33.98	33.65	33.79	81300
2001-03-06	33.79	34.08	33.78	33.96	238900
2001-03-07	33.97	34.73	33.97	34.16	176900
2001-03-08	34.20	34.48	34.00	34.25	80600
2001-03-09	34.20	34.50	34.10	34.24	77900
2001-03-12	34.20	34.53	34.03	34.03	168800
2001-03-13	33.76	34.30	33.75	33.75	264800
2001-03-14	33.50	34.00	33.50	33.98	123600
2001-03-15	34.00	34.05	33.80	33.85	49200
2001-03-16	33.90	34.15	33.80	33.81	89800
2001-03-19	33.80	34.05	33.50	33.84	104600
2001-03-20	33.90	34.30	33.78	33.78	67400
2001-03-21	33.75	33.92	33.09	33.10	303200
2001-03-22	33.20	33.20	32.40	32.90	72400
2001-03-23	33.00	33.85	33.00	33.43	81800
2001-03-26	33.44	33.47	32.90	32.97	135300
2001-03-27	32.97	33.00	32.40	32.45	135800
2001-03-28	32.46	32.56	32.21	32.41	163700
2001-03-29	32.45	32.65	32.25	32.37	162700
2001-03-30	32.47	33.10	32.35	32.50	324400
2001-04-02	32.70	33.70	32.70	33.00	170300
2001-04-03	33.00	33.15	32.91	32.95	89100
2001-04-04	32.90	32.90	32.60	32.85	43500
2001-04-05	32.85	33.45	32.78	32.98	102800
2001-04-06	32.90	33.08	32.40	32.40	41000
2001-04-09	32.50	33.00	32.45	32.45	48600
2001-04-10	32.45	33.10	32.45	32.69	89400
2001-04-11	32.65	32.90	32.40	32.50	40000
2001-04-12	32.50	32.60	32.35	32.60	30000
2001-04-16	32.50	32.75	32.30	32.75	55400
2001-04-17	32.65	32.65	32.10	32.22	59600
2001-04-18	32.50	32.65	32.10	32.21	276500
2001-04-19	32.21	33.90	32.00	33.75	1376700
2001-04-20	33.90	33.95	32.76	32.97	120100
2001-04-23	32.97	33.48	32.97	33.30	57600
2001-04-24	33.30	33.85	33.00	33.30	128400
2001-04-25	33.30	34.59	33.30	34.25	139700
2001-04-26	34.20	34.84	34.20	34.75	107100
2001-04-27	34.76	35.35	34.76	35.04	111100
2001-04-30	32.50	35.85	32.50	34.75	334000
2001-05-01	34.76	34.76	34.28	34.47	79500
2001-05-02	34.48	35.00	33.77	33.79	67000
2001-05-03	33.90	34.25	33.36	34.20	56800
2001-05-04	34.15	34.85	33.87	34.79	46300
2001-05-07	34.80	35.15	33.73	33.76	50800
2001-05-08	33.86	34.45	33.86	34.19	84400
2001-05-09	34.40	34.61	34.00	34.10	78800
2001-05-10	34.35	34.35	33.65	34.08	73100
2001-05-11	34.08	34.55	34.06	34.24	57400
2001-05-14	34.24	34.65	34.05	34.63	73800
2001-05-15	34.57	34.75	34.30	34.75	61300
2001-05-16	35.00	35.99	34.94	35.90	160100
2001-05-17	35.80	36.01	35.50	35.70	90500
2001-05-18	35.60	36.00	35.55	36.00	91900
2001-05-21	36.00	36.90	36.00	36.80	181900
2001-05-22	36.75	36.85	36.45	36.68	73900
2001-05-23	36.63	36.75	36.46	36.70	76000
2001-05-24	36.71	36.85	36.55	36.58	84100
2001-05-25	36.68	36.74	36.50	36.68	42600
2001-05-29	36.68	36.90	36.40	36.54	83500
2001-05-30	36.54	36.75	36.54	36.62	68100
2001-05-31	36.64	36.64	36.26	36.60	77300
2001-06-01	36.60	36.60	35.97	36.12	63200
2001-06-04	36.10	36.50	36.07	36.42	27200
2001-06-05	36.35	36.90	36.31	36.90	61800
2001-06-06	36.85	36.95	36.73	36.81	58600
2001-06-07	36.81	36.85	36.70	36.77	31900
2001-06-08	36.72	36.72	36.16	36.52	60400
2001-06-11	36.42	36.70	35.90	36.12	73400
2001-06-12	36.12	36.13	35.30	35.97	81700
2001-06-13	35.67	36.02	35.50	35.95	44800
2001-06-14	35.91	35.91	35.40	35.55	80900
2001-06-15	35.52	35.54	35.05	35.05	74800
2001-06-18	34.90	34.98	34.53	34.63	41500
2001-06-19	34.63	34.64	34.25	34.29	66900
2001-06-20	34.25	34.25	33.89	34.10	189400
2001-06-21	34.22	34.24	33.20	33.26	148200
2001-06-22	33.36	33.43	32.50	33.00	179900
2001-06-25	33.20	33.60	33.01	33.25	158900
2001-06-26	33.70	33.90	33.25	33.40	134800
2001-06-27	33.35	35.12	33.35	35.12	200200
2001-06-28	34.98	35.38	34.42	35.22	170800
2001-06-29	35.18	35.89	34.97	34.97	429000
2001-07-02	35.10	35.86	35.10	35.83	136400
2001-07-03	35.63	35.72	35.50	35.55	60500
2001-07-05	35.55	35.80	35.55	35.67	64100
2001-07-06	35.66	35.85	35.62	35.77	43500
2001-07-09	35.77	35.77	35.40	35.43	79700
2001-07-10	35.44	35.60	35.11	35.53	70000
2001-07-11	35.45	35.70	35.00	35.50	64300
2001-07-12	35.65	35.68	35.40	35.49	70700
2001-07-13	35.49	35.49	35.03	35.03	88700
2001-07-16	34.90	35.10	34.65	35.00	91900
2001-07-17	35.10	35.10	34.76	34.77	186400
2001-07-18	34.77	35.18	34.67	34.69	36400
2001-07-19	34.79	34.97	34.50	34.95	75600
2001-07-20	35.05	35.05	34.33	34.34	45400
2001-07-23	34.30	34.30	33.61	33.86	44000
2001-07-24	33.96	34.10	33.54	33.54	15100
2001-07-25	33.55	33.84	33.18	33.69	32100
2001-07-26	33.79	33.88	33.63	33.76	23200
2001-07-27	33.86	34.08	33.69	33.98	17100
2001-07-30	34.75	37.60	34.75	37.60	329300
2001-07-31	37.60	39.30	37.48	39.30	537600
2001-08-01	39.20	39.21	38.75	39.14	329200
2001-08-02	39.09	39.72	38.90	39.51	193300
2001-08-03	39.55	39.66	39.19	39.60	140600
2001-08-06	39.58	39.65	39.01	39.10	84500
2001-08-07	39.12	39.55	39.12	39.22	84600
2001-08-08	39.22	39.47	39.13	39.14	65600
2001-08-09	39.15	39.23	38.70	38.97	204000
2001-08-10	39.05	39.55	39.05	39.23	69100
2001-08-13	39.36	39.55	39.20	39.30	72100
2001-08-14	39.35	39.47	39.00	39.32	68000
2001-08-15	39.45	39.53	39.40	39.40	83300
2001-08-16	39.35	39.55	39.35	39.55	62700
2001-08-17	39.55	39.55	39.50	39.52	82900
2001-08-20	39.52	39.86	39.47	39.86	60800
2001-08-21	39.80	40.55	39.80	40.55	66400
2001-08-22	40.65	41.05	40.60	40.60	87200
2001-08-23	40.45	41.20	40.25	41.01	114800
2001-08-24	40.75	40.90	39.95	40.41	179300
2001-08-27	40.45	40.45	40.00	40.00	45600
2001-08-28	40.00	40.08	39.95	40.00	59200
2001-08-29	39.95	39.95	39.35	39.60	42300
2001-08-30	39.50	39.50	38.80	39.10	45400
2001-08-31	39.10	39.32	39.10	39.30	28000
2001-09-04	39.31	39.58	39.31	39.46	139400
2001-09-05	39.46	39.46	38.65	38.73	97600
2001-09-06	38.50	39.30	38.50	38.90	43500
2001-09-07	38.91	39.10	38.80	39.05	128700
2001-09-10	38.85	38.98	38.06	38.23	90700
2001-09-17	37.98	38.11	36.70	37.21	229800
2001-09-18	37.21	37.21	36.80	37.00	51600
2001-09-19	37.10	37.12	35.70	36.37	141900
2001-09-20	36.37	36.37	35.25	35.45	94300
2001-09-21	34.85	35.50	33.90	35.50	162800
2001-09-24	36.00	37.35	36.00	36.91	121900
2001-09-25	37.01	38.10	37.00	37.90	154800
2001-09-26	38.05	38.54	37.75	37.98	145300
2001-09-27	38.00	40.70	38.00	40.65	118500
2001-09-28	40.66	40.68	39.60	39.70	119500
2001-10-01	39.70	40.03	39.37	39.51	172600
2001-10-02	39.61	39.95	38.81	39.10	124300
2001-10-03	39.10	42.10	39.06	41.09	242000
2001-10-04	41.15	41.17	40.48	41.00	111900
2001-10-05	40.85	40.86	39.52	40.18	69100
2001-10-08	40.18	40.38	40.00	40.26	74500
2001-10-09	40.26	42.00	40.17	41.70	156200
2001-10-10	41.70	42.20	41.00	41.10	93400
2001-10-11	41.00	42.09	40.25	40.66	142200
2001-10-12	40.50	40.50	39.65	40.15	64700
2001-10-15	40.16	41.05	39.75	39.78	121400
2001-10-16	40.00	41.86	40.00	41.67	68600
2001-10-17	41.90	41.90	40.88	41.05	43400
2001-10-18	41.20	41.97	40.99	41.29	101100
2001-10-19	41.29	41.50	41.06	41.22	91200
2001-10-22	41.15	42.87	41.07	42.69	95100
2001-10-23	42.69	43.40	42.54	42.54	170300
2001-10-24	42.50	42.50	41.80	41.95	61200
2001-10-25	42.20	42.20	41.45	41.75	36100
2001-10-26	41.70	41.90	41.00	41.65	30900
2001-10-29	43.90	43.90	42.60	43.28	446300
2001-10-30	43.20	43.75	43.08	43.62	273300
2001-10-31	43.70	44.19	43.20	43.45	91200
2001-11-01	43.45	43.45	41.00	43.06	169600
2001-11-02	43.10	43.89	42.75	43.05	154200
2001-11-05	43.30	43.95	43.30	43.85	71000
2001-11-06	43.90	44.50	43.30	43.47	95200
2001-11-07	43.47	44.15	43.10	43.50	70700
2001-11-08	43.45	43.85	43.25	43.30	44100
2001-11-09	43.00	43.40	42.55	42.59	103800
2001-11-12	42.45	42.93	41.75	42.65	71500
2001-11-13	42.70	42.95	42.45	42.75	56300
2001-11-14	42.75	42.75	42.07	42.33	49600
2001-11-15	42.30	42.75	42.23	42.25	206600
2001-11-16	42.30	43.43	42.30	43.43	50200
2001-11-19	43.43	43.50	43.00	43.37	63200
2001-11-20	43.20	43.20	42.44	42.46	142900
2001-11-21	42.60	42.60	42.04	42.23	49800
2001-11-23	42.30	42.85	42.30	42.85	5200
2001-11-26	42.75	42.85	41.45	42.15	47400
2001-11-27	42.25	42.67	42.01	42.40	26900
2001-11-28	42.35	42.35	41.45	42.25	49600
2001-11-29	42.20	43.20	41.70	42.95	63400
2001-11-30	43.00	43.76	43.00	43.75	97600
2001-12-03	43.70	43.71	43.26	43.34	127700
2001-12-04	43.30	43.30	42.11	42.40	75500
2001-12-05	42.55	43.50	42.43	42.65	79600
2001-12-06	42.65	42.95	42.15	42.55	122700
2001-12-07	42.55	43.14	42.00	42.71	72800
2001-12-10	42.70	42.70	42.00	42.18	21000
2001-12-11	42.10	42.30	41.66	41.76	34400
2001-12-12	41.49	42.00	41.41	41.50	62000
2001-12-13	41.45	41.46	41.13	41.20	35100
2001-12-14	41.15	41.16	40.65	41.12	111400
2001-12-17	41.00	41.71	41.00	41.49	105800
2001-12-18	41.55	42.28	41.40	42.09	24000
2001-12-19	42.25	42.25	41.34	41.50	49900
2001-12-20	41.45	42.25	41.45	41.92	61900
2001-12-21	42.17	42.24	41.20	42.10	83300
2001-12-24	42.05	42.35	42.01	42.26	6500
2001-12-26	42.20	43.05	42.20	42.90	66300
2001-12-27	42.80	42.86	42.60	42.70	66900
2001-12-28	42.70	42.77	42.55	42.57	92800
2001-12-31	42.65	43.66	42.47	43.66	67000
2002-01-02	43.45	43.45	42.30	42.54	49000
2002-01-03	42.40	42.70	41.78	42.63	48400
2002-01-04	42.80	43.04	42.75	43.00	65500
2002-01-07	43.01	43.35	42.30	42.60	90600
2002-01-08	42.54	42.54	41.90	42.13	58700
2002-01-09	41.55	42.65	41.55	42.20	40700
2002-01-10	42.30	42.30	41.59	42.13	64900
2002-01-11	42.18	42.79	41.80	42.00	106100
2002-01-14	42.00	42.16	41.90	41.95	28300
2002-01-15	41.95	42.10	41.95	42.01	102800
2002-01-16	42.01	42.11	41.73	41.98	160800
2002-01-17	41.97	42.09	41.50	41.70	114500
2002-01-18	41.69	42.00	41.69	41.90	44300
2002-01-22	41.85	41.85	41.44	41.48	26200
2002-01-23	41.40	41.63	41.21	41.26	32800
2002-01-24	41.46	41.65	41.18	41.42	65300
2002-01-25	41.42	41.70	41.25	41.25	154100
2002-01-28	41.35	41.40	41.00	41.00	56100
2002-01-29	41.10	41.27	40.51	40.73	33700
2002-01-30	40.80	40.80	40.00	40.20	96500
2002-01-31	40.15	42.10	40.00	42.08	164700
2002-02-01	42.18	43.00	42.12	42.40	140000
2002-02-04	42.00	42.00	40.30	40.98	266700
2002-02-05	40.95	41.00	40.20	40.47	101600
2002-02-06	40.57	40.57	39.64	39.77	76300
2002-02-07	39.70	39.86	39.21	39.40	204000
2002-02-08	39.50	40.28	39.40	40.15	195600
2002-02-11	40.40	41.98	40.38	41.25	93900
2002-02-12	41.25	41.80	41.16	41.42	88000
2002-02-13	41.35	42.85	41.25	42.50	185900
2002-02-14	42.45	42.90	42.20	42.38	174700
2002-02-15	42.30	42.54	41.55	41.73	120900
2002-02-19	41.80	41.80	40.60	40.70	217900
2002-02-20	40.60	41.01	40.48	40.96	211800
2002-02-21	40.95	41.70	40.90	41.50	136000
2002-02-22	41.52	42.05	41.45	41.66	118900
2002-02-25	41.66	42.65	41.66	42.50	105400
2002-02-26	42.40	42.90	42.35	42.66	76200
2002-02-27	42.67	43.09	42.60	43.00	185500
2002-02-28	43.20	43.90	43.00	43.20	73300
2002-03-01	43.10	43.18	42.84	43.02	89000
2002-03-04	43.22	43.68	43.22	43.27	62700
2002-03-05	43.17	43.20	42.90	42.91	131500
2002-03-06	42.85	43.34	42.85	43.18	60200
2002-03-07	43.10	43.20	42.60	43.08	143600
2002-03-08	43.20	43.65	43.10	43.17	72600
2002-03-11	43.10	43.30	42.94	42.98	68100
2002-03-12	42.98	43.20	42.56	42.93	193500
2002-03-13	42.60	43.60	42.60	43.41	114100
2002-03-14	43.41	43.70	43.35	43.60	48000
2002-03-15	43.55	43.68	43.20	43.48	67500
2002-03-18	43.48	43.80	43.40	43.64	254800
2002-03-19	43.65	44.70	43.52	43.95	95400
2002-03-20	43.90	43.95	43.74	43.82	77200
2002-03-21	43.57	43.75	43.46	43.71	101900
2002-03-22	43.65	44.50	43.55	44.14	207400
2002-03-25	44.15	44.81	43.98	44.65	233100
2002-03-26	44.65	45.98	44.61	45.79	238900
2002-03-27	45.95	46.85	45.80	46.59	338700
2002-03-28	46.69	46.69	46.00	46.50	181900
2002-04-01	46.50	46.50	45.70	46.14	158800
2002-04-02	46.14	46.73	46.10	46.59	75500
2002-04-03	46.59	46.59	46.33	46.50	73400
2002-04-04	46.50	47.22	46.15	47.19	124500
2002-04-05	47.15	47.85	46.57	47.50	111100
2002-04-08	47.50	48.00	47.08	47.91	83600
2002-04-09	47.91	49.13	47.85	49.00	181600
2002-04-10	48.99	48.99	48.40	48.81	138900
2002-04-11	48.80	48.81	48.10	48.51	131000
2002-04-12	48.40	48.82	47.87	48.47	83200
2002-04-15	48.50	48.60	47.45	47.95	52800
2002-04-16	47.85	48.14	47.60	48.08	98300
2002-04-17	48.01	49.11	48.00	48.90	107000
2002-04-18	48.75	48.85	48.17	48.26	75700
2002-04-19	48.36	48.65	48.09	48.50	55200
2002-04-22	48.50	48.80	48.50	48.68	44600
2002-04-23	48.68	48.80	48.25	48.55	57200
2002-04-24	48.50	48.70	48.25	48.34	70500
2002-04-25	48.30	48.50	48.00	48.30	62700
2002-04-26	48.25	48.48	47.62	47.97	41100
2002-04-29	48.45	50.30	48.00	49.64	154600
2002-04-30	50.75	50.85	49.75	50.00	308500
2002-05-01	49.99	50.70	49.39	50.59	161900
2002-05-02	50.59	50.99	49.75	50.44	90300
2002-05-03	50.50	50.70	50.10	50.63	167200
2002-05-06	50.80	51.15	50.08	50.18	50600
2002-05-07	50.18	50.28	49.85	49.91	96200
2002-05-08	50.10	50.50	49.35	49.97	65600
2002-05-09	49.98	50.15	49.74	49.88	57100
2002-05-10	49.90	50.05	49.50	49.63	90600
2002-05-13	49.55	50.16	49.10	49.82	106100
2002-05-14	49.95	50.69	49.62	50.49	52000
2002-05-15	50.38	50.38	49.15	50.10	102700
2002-05-16	50.01	50.01	48.85	49.56	91500
2002-05-17	49.56	49.60	48.80	49.49	63000
2002-05-20	49.52	49.52	48.67	48.83	68700
2002-05-21	48.83	48.83	46.60	47.59	228800
2002-05-22	47.40	48.25	45.70	48.21	227100
2002-05-23	48.15	48.40	47.92	48.20	69700
2002-05-24	48.15	49.25	48.05	48.69	73200
2002-05-28	48.50	48.69	47.69	48.00	96900
2002-05-29	47.80	49.40	47.31	48.90	130900
2002-05-30	48.85	49.15	48.41	48.75	56000
2002-05-31	48.80	49.30	48.17	48.25	115400
2002-06-03	48.25	48.26	47.70	47.80	59100
2002-06-04	47.80	48.10	47.55	47.87	74200
2002-06-05	47.77	48.10	47.44	47.50	45800
2002-06-06	47.40	47.50	46.91	47.50	92700
2002-06-07	47.50	48.30	47.30	48.21	36000
2002-06-10	48.21	48.25	47.10	47.38	49600
2002-06-11	47.45	47.62	46.85	47.05	41900
2002-06-12	47.35	47.35	46.22	46.90	62600
2002-06-13	46.85	46.87	45.95	45.97	18300
2002-06-14	45.85	46.29	45.50	46.28	68500
2002-06-17	46.30	47.10	46.30	46.75	42800
2002-06-18	46.75	47.25	46.75	46.96	120700
2002-06-19	46.96	47.30	46.46	46.65	59900
2002-06-20	46.63	46.80	46.30	46.62	46800
2002-06-21	46.62	46.70	46.55	46.67	34900
2002-06-24	46.60	46.68	45.77	46.61	67100
2002-06-25	46.70	46.72	45.53	45.70	78800
2002-06-26	45.70	45.70	45.01	45.50	106200
2002-06-27	45.62	46.70	45.39	46.55	111500
2002-06-28	46.60	48.51	46.59	48.50	145400
2002-07-01	48.35	48.55	47.00	47.91	165300
2002-07-02	47.85	48.20	47.10	47.10	76600
2002-07-03	47.15	47.15	45.90	46.56	102300
2002-07-05	46.48	47.05	46.48	47.00	28900
2002-07-08	47.00	47.50	46.94	47.08	31500
2002-07-09	47.00	47.05	46.15	46.26	79500
2002-07-10	46.30	46.30	44.44	44.51	170000
2002-07-11	44.35	44.85	44.21	44.49	143200
2002-07-12	44.49	44.85	44.35	44.85	43300
2002-07-15	44.75	44.76	43.55	44.55	152100
2002-07-16	44.50	44.51	43.40	43.56	129900
2002-07-17	43.75	44.80	42.70	43.65	248900
2002-07-18	43.55	43.93	41.35	41.37	182800
2002-07-19	41.15	43.00	40.65	43.00	192600
2002-07-22	42.55	42.55	40.90	41.31	247500
2002-07-23	41.30	41.70	39.25	40.10	166500
2002-07-24	40.00	41.40	39.50	41.40	148400
2002-07-25	41.35	42.30	41.35	41.95	85800
2002-07-26	41.95	42.50	41.86	42.38	98700
2002-07-29	43.00	45.85	43.00	45.80	142300
2002-07-30	45.65	48.50	44.75	46.31	186400
2002-07-31	46.20	47.55	46.05	47.50	133600
2002-08-01	47.51	47.51	46.00	46.76	154300
2002-08-02	46.76	47.00	44.15	44.77	96500
2002-08-05	44.78	44.95	43.00	43.74	198400
2002-08-06	43.90	44.40	43.79	43.99	107700
2002-08-07	44.20	44.50	43.60	44.40	136700
2002-08-08	44.60	45.00	43.92	44.99	160100
2002-08-09	44.99	46.50	44.95	46.27	90200
2002-08-12	46.10	46.70	45.50	46.53	67300
2002-08-13	46.30	46.60	44.61	44.78	141900
2002-08-14	44.78	46.46	44.78	46.45	74200
2002-08-15	46.55	46.64	45.45	46.06	73800
2002-08-16	46.06	47.00	45.40	46.73	95300
2002-08-19	46.75	47.10	45.90	46.38	123100
2002-08-20	46.38	46.65	46.00	46.59	42000
2002-08-21	46.75	47.30	46.20	46.45	70800
2002-08-22	46.50	47.24	46.50	47.14	49800
2002-08-23	47.05	47.07	46.35	46.37	61700
2002-08-26	46.42	46.42	45.80	46.10	93800
2002-08-27	46.20	46.40	45.43	45.50	122900
2002-08-28	45.40	45.41	44.79	45.15	64300
2002-08-29	45.15	45.15	43.81	44.51	173800
2002-08-30	44.70	45.26	43.90	45.00	148700
2002-09-03	44.35	44.50	43.55	43.73	111900
2002-09-04	43.85	44.00	43.66	43.80	110200
2002-09-05	43.80	44.00	43.60	43.83	49800
2002-09-06	44.00	44.35	43.63	43.90	94600
2002-09-09	43.90	44.05	43.70	44.00	165200
2002-09-10	44.10	44.14	43.65	43.82	49800
2002-09-11	43.75	43.90	43.20	43.26	80600
2002-09-12	43.35	43.70	43.00	43.43	90200
2002-09-13	43.33	43.85	43.25	43.57	55800
2002-09-16	43.57	43.57	43.02	43.38	54200
2002-09-17	43.60	43.60	42.96	43.04	40400
2002-09-18	43.05	43.53	42.15	43.35	121500
2002-09-19	43.20	43.20	42.69	42.88	68900
2002-09-20	42.88	42.90	42.15	42.29	80900
2002-09-23	42.20	42.55	41.70	42.51	79400
2002-09-24	42.30	42.30	41.30	41.47	126500
2002-09-25	41.67	42.00	41.03	41.95	102400
2002-09-26	42.05	43.10	42.00	43.00	88600
2002-09-27	43.00	43.00	41.64	41.67	42100
2002-09-30	41.55	42.80	41.05	42.80	119700
2002-10-01	42.94	43.60	42.38	43.57	92100
2002-10-02	43.70	43.70	41.65	41.81	99000
2002-10-03	41.95	43.15	41.95	42.60	93600
2002-10-04	42.80	42.80	41.70	41.85	76000
2002-10-07	41.85	42.20	41.50	41.80	96600
2002-10-08	41.95	42.25	41.20	42.00	108900
2002-10-09	42.00	42.00	40.93	41.05	143500
2002-10-10	41.05	42.40	41.05	42.20	130800
2002-10-11	42.60	43.70	42.60	43.30	140200
2002-10-14	43.20	43.20	42.40	42.95	98000
2002-10-15	43.40	44.32	43.40	44.05	126200
2002-10-16	44.06	44.40	43.60	44.35	96800
2002-10-17	45.15	46.10	44.80	44.99	161200
2002-10-18	45.00	45.20	44.20	44.47	120200
2002-10-21	44.22	45.20	44.15	44.98	142100
2002-10-22	44.85	45.31	44.59	44.61	90600
2002-10-23	44.30	44.54	43.51	44.51	66000
2002-10-24	44.65	44.85	44.10	44.12	59800
2002-10-25	44.70	45.90	44.50	45.05	206500
2002-10-28	44.50	44.55	39.02	41.25	1077300
2002-10-29	41.25	41.25	39.75	40.50	369800
2002-10-30	40.40	41.55	39.89	41.08	243300
2002-10-31	41.05	41.50	41.00	41.50	196100
2002-11-01	41.40	41.50	41.00	41.30	160800
2002-11-04	41.50	41.50	40.74	40.80	322900
2002-11-05	40.80	40.95	40.30	40.34	342400
2002-11-06	40.65	40.68	39.91	40.10	165800
2002-11-07	40.25	40.25	39.48	39.49	235100
2002-11-08	39.40	39.67	39.18	39.30	99400
2002-11-11	39.20	39.65	38.90	39.00	143200
2002-11-12	39.15	39.40	38.40	38.42	252200
2002-11-13	38.42	38.65	37.72	37.99	267100
2002-11-14	38.40	38.95	38.40	38.75	125200
2002-11-15	38.75	39.20	38.06	38.60	212200
2002-11-18	38.80	38.95	37.83	37.98	158000
2002-11-19	37.90	38.10	37.63	37.68	280400
2002-11-20	37.68	37.85	37.25	37.85	228300
2002-11-21	38.10	38.80	37.90	37.91	229900
2002-11-22	38.05	38.45	37.65	38.17	197500
2002-11-25	38.25	38.45	37.80	38.04	86600
2002-11-26	38.00	38.20	37.75	38.12	104500
2002-11-27	38.12	39.40	37.95	39.25	202900
2002-11-29	39.15	39.55	39.10	39.50	83300
2002-12-02	39.53	39.65	38.96	39.40	178400
2002-12-03	39.35	39.39	38.83	38.90	120700
2002-12-04	38.90	39.25	38.83	39.00	78000
2002-12-05	39.15	39.15	38.60	38.75	64100
2002-12-06	38.75	39.10	38.55	39.00	63800
2002-12-09	38.90	39.17	38.65	39.01	126100
2002-12-10	38.95	39.23	38.60	39.07	168500
2002-12-11	38.80	39.09	38.70	39.01	65600
2002-12-12	38.91	39.00	38.72	38.77	247600
2002-12-13	38.62	38.77	38.46	38.59	108200
2002-12-16	38.62	38.73	38.20	38.45	81800
2002-12-17	38.40	38.40	38.05	38.08	33500
2002-12-18	38.08	38.15	37.50	37.76	83100
2002-12-19	37.76	37.90	37.55	37.70	43600
2002-12-20	37.65	37.70	37.41	37.69	71900
2002-12-23	37.69	37.69	37.30	37.38	62600
2002-12-24	37.36	37.67	37.36	37.61	35000
2002-12-26	37.55	37.75	37.35	37.37	48200
2002-12-27	37.37	37.71	37.35	37.40	79700
2002-12-30	37.46	37.80	37.46	37.64	103400
2002-12-31	37.70	37.85	37.31	37.58	98200
2003-01-02	37.83	38.05	37.55	37.72	128100
2003-01-03	37.92	38.40	37.75	37.95	132800
2003-01-06	37.90	39.05	37.65	38.82	136700
2003-01-07	38.76	38.76	37.62	37.78	112400
2003-01-08	37.78	38.00	37.10	37.75	114900
2003-01-09	37.75	38.24	37.72	37.87	74600
2003-01-10	37.86	38.25	37.75	38.13	51600
2003-01-13	38.29	38.40	38.07	38.19	50700
2003-01-14	38.10	38.65	38.09	38.50	61100
2003-01-15	38.80	38.80	36.70	37.54	201500
2003-01-16	37.65	37.95	36.91	37.09	93000
2003-01-17	37.09	37.12	36.70	37.08	79900
2003-01-21	37.00	37.35	36.64	36.69	97600
2003-01-22	36.75	37.00	36.41	36.67	180600
2003-01-23	36.80	36.95	36.30	36.91	90400
2003-01-24	36.91	36.99	35.90	36.54	121400
2003-01-27	36.54	36.54	35.30	35.74	203800
2003-01-28	35.85	36.03	35.51	35.85	160100
2003-01-29	35.85	35.99	35.40	35.92	212000
2003-01-30	35.94	36.39	35.83	35.95	183000
2003-01-31	35.95	36.65	35.90	36.31	203600
2003-02-03	36.35	36.89	36.35	36.59	248500
2003-02-04	36.50	36.51	35.70	35.80	189500
2003-02-05	35.88	36.08	35.71	35.72	92800
2003-02-06	35.80	35.80	35.25	35.46	189800
2003-02-07	35.60	35.90	34.86	34.95	211300
2003-02-10	34.30	34.90	33.50	34.30	792400
2003-02-11	34.60	35.20	34.50	34.78	467200
2003-02-12	34.75	35.17	34.73	35.00	178000
2003-02-13	35.01	35.35	34.75	35.00	164600
2003-02-14	35.00	35.60	34.92	35.54	90200
2003-02-18	35.64	35.87	35.20	35.46	116100
2003-02-19	35.45	35.45	34.80	35.15	70900
2003-02-20	35.15	35.45	34.71	35.17	111300
2003-02-21	35.30	35.44	35.13	35.41	82600
2003-02-24	35.50	35.67	35.20	35.50	75100
2003-02-25	35.44	35.70	35.14	35.64	100400
2003-02-26	35.64	35.70	34.95	35.15	51900
2003-02-27	35.10	35.96	35.10	35.95	74300
2003-02-28	35.98	36.48	35.98	36.21	109100
2003-03-03	36.35	36.70	36.00	36.08	88000
2003-03-04	36.08	36.24	35.75	35.82	45500
2003-03-05	35.80	36.14	35.45	35.72	123000
2003-03-06	35.72	35.77	35.35	35.56	59900
2003-03-07	35.55	36.31	35.35	36.29	184100
2003-03-10	36.30	36.59	35.32	35.44	107400
2003-03-11	35.50	35.68	34.85	35.08	159100
2003-03-12	35.12	35.12	34.46	34.74	70600
2003-03-13	34.65	35.57	34.60	35.50	157000
2003-03-14	35.10	35.72	35.10	35.30	336500
2003-03-17	35.30	36.45	35.20	36.44	132800
2003-03-18	36.49	36.50	35.93	36.39	145300
2003-03-19	36.25	36.50	35.90	36.39	91100
2003-03-20	36.45	36.80	35.92	36.68	90100
2003-03-21	36.92	37.79	36.75	37.74	140900
2003-03-24	37.60	37.61	36.69	37.05	105800
2003-03-25	37.20	37.71	36.80	37.27	103500
2003-03-26	37.17	37.41	37.05	37.16	46400
2003-03-27	37.16	37.92	36.75	37.77	92000
2003-03-28	37.78	38.08	37.65	37.89	166000
2003-03-31	37.69	37.95	37.22	37.95	78800
2003-04-01	38.05	38.45	37.82	38.27	120700
2003-04-02	38.60	38.95	38.27	38.49	180700
2003-04-03	38.59	38.60	38.30	38.45	44300
2003-04-04	38.46	38.67	38.35	38.52	68200
2003-04-07	39.15	39.21	38.41	38.50	125100
2003-04-08	38.65	38.80	38.43	38.71	146400
2003-04-09	38.70	38.70	38.50	38.56	122200
2003-04-10	38.55	38.68	38.22	38.34	117900
2003-04-11	38.44	38.52	38.37	38.50	68500
2003-04-14	38.50	38.69	38.41	38.60	63200
2003-04-15	38.61	38.95	38.55	38.93	98400
2003-04-16	39.18	39.55	38.70	38.73	84200
2003-04-17	38.73	39.25	38.73	39.05	36300
2003-04-21	39.10	39.20	38.92	39.10	62900
2003-04-22	39.15	40.75	39.12	40.48	102800
2003-04-23	40.50	40.50	39.91	40.22	78900
2003-04-24	40.00	40.04	39.53	39.63	52700
2003-04-25	39.55	39.62	38.90	39.14	73500
2003-04-28	39.60	43.50	39.50	42.93	811700
2003-04-29	43.18	44.05	43.11	43.65	358100
2003-04-30	43.65	44.22	43.30	44.00	222200
2003-05-01	44.00	44.14	43.60	43.65	160000
2003-05-02	43.80	44.30	43.71	44.18	116300
2003-05-05	44.95	46.60	44.79	46.49	570100
2003-05-06	46.80	46.80	45.68	45.69	264900
2003-05-07	45.59	45.87	45.30	45.60	135200
2003-05-08	45.55	45.62	45.01	45.08	161300
2003-05-09	45.30	45.68	45.29	45.39	95700
2003-05-12	45.39	46.05	45.21	46.02	100400
2003-05-13	46.02	46.30	45.54	45.68	109900
2003-05-14	45.75	45.83	45.31	45.63	119800
2003-05-15	45.63	46.35	45.53	45.71	58300
2003-05-16	45.72	45.79	45.45	45.76	114900
2003-05-19	45.76	45.80	45.29	45.40	102000
2003-05-20	45.40	45.40	45.00	45.15	125600
2003-05-21	45.16	45.38	45.00	45.25	46500
2003-05-22	45.20	45.70	45.10	45.45	95100
2003-05-23	45.50	46.10	45.48	46.10	95100
2003-05-27	46.10	46.45	46.00	46.45	68100
2003-05-28	46.49	46.70	46.20	46.66	81600
2003-05-29	46.65	46.69	44.96	46.35	69900
2003-05-30	46.35	47.38	46.30	47.38	121800
2003-06-02	47.46	48.59	47.40	47.80	141500
2003-06-03	47.76	47.77	46.00	46.03	158600
2003-06-04	46.03	46.50	46.03	46.40	108300
2003-06-05	46.32	46.63	46.27	46.53	107300
2003-06-06	46.59	47.00	46.02	46.03	125200
2003-06-09	46.00	46.02	45.45	45.77	81200
2003-06-10	45.77	45.99	45.73	45.90	68700
2003-06-11	45.70	46.20	45.70	46.19	128000
2003-06-12	46.30	46.84	46.30	46.68	183000
2003-06-13	46.75	46.90	46.18	46.35	51100
2003-06-16	46.45	46.56	46.25	46.55	126300
2003-06-17	46.65	46.71	46.41	46.50	63000
2003-06-18	46.50	46.75	46.42	46.50	80700
2003-06-19	46.63	46.65	45.70	45.86	60700
2003-06-20	45.90	45.95	45.60	45.74	64500
2003-06-23	45.75	45.75	44.98	44.99	41900
2003-06-24	45.00	45.83	45.00	45.60	81000
2003-06-25	45.60	45.76	45.40	45.40	64300
2003-06-26	45.40	46.45	45.40	45.87	100000
2003-06-27	45.87	45.99	45.75	45.80	82100
2003-06-30	45.90	46.10	45.59	45.65	93600
2003-07-01	45.66	46.20	45.56	46.18	146300
2003-07-02	46.25	46.60	46.20	46.60	204400
2003-07-03	46.60	46.74	46.48	46.58	49800
2003-07-07	46.70	47.26	46.66	47.00	117400
2003-07-08	47.20	47.21	46.75	46.84	96800
2003-07-09	46.88	46.93	46.66	46.87	50900
2003-07-10	46.82	46.82	46.40	46.71	64800
2003-07-11	46.72	46.80	46.20	46.23	47200
2003-07-14	46.35	47.31	46.30	47.31	216300
2003-07-15	47.40	47.40	47.07	47.21	54200
2003-07-16	47.25	47.33	46.46	46.61	58500
2003-07-17	46.61	46.65	45.96	46.00	70600
2003-07-18	46.15	46.15	45.85	45.90	161800
2003-07-21	45.96	46.00	45.68	45.70	51800
2003-07-22	45.70	45.70	45.11	45.25	53000
2003-07-23	45.25	45.25	44.49	44.87	86900
2003-07-24	44.92	45.14	44.47	44.56	64800
2003-07-25	44.61	44.80	44.50	44.66	86800
2003-07-28	45.20	46.40	45.20	46.40	237300
2003-07-29	46.41	46.41	46.00	46.34	148600
2003-07-30	46.40	47.12	46.37	46.58	123500
2003-07-31	46.75	47.00	46.50	46.60	171900
2003-08-01	46.64	47.00	46.51	46.54	157400
2003-08-04	46.64	46.68	45.62	45.79	154700
2003-08-05	45.85	46.17	45.69	45.80	58300
2003-08-06	46.00	46.15	45.52	45.59	42600
2003-08-07	45.69	45.73	44.80	44.99	82500
2003-08-08	45.04	45.15	44.85	45.00	72900
2003-08-11	45.05	45.10	44.85	44.95	90600
2003-08-12	44.90	44.95	44.60	44.69	55300
2003-08-13	44.79	44.79	44.40	44.59	54500
2003-08-14	44.50	44.85	44.50	44.78	90300
2003-08-15	44.83	44.95	44.71	44.80	35700
2003-08-18	44.90	44.95	44.45	44.45	32100
2003-08-19	44.55	44.93	44.50	44.79	77100
2003-08-20	44.76	44.88	44.64	44.76	41100
2003-08-21	44.84	44.88	44.35	44.40	47400
2003-08-22	44.51	44.75	44.30	44.31	63500
2003-08-25	44.30	44.31	43.75	43.82	53900
2003-08-26	43.90	44.04	43.70	43.78	26800
2003-08-27	43.78	43.78	43.31	43.40	76500
2003-08-28	43.40	43.55	43.26	43.26	111600
2003-08-29	43.16	43.69	43.16	43.68	188500
2003-09-02	43.60	43.71	43.50	43.53	154400
2003-09-03	43.53	44.05	43.53	43.76	117000
2003-09-04	43.85	44.00	43.75	43.80	132100
2003-09-05	43.80	44.33	43.80	44.15	58300
2003-09-08	44.12	44.50	44.12	44.19	75300
2003-09-09	44.19	44.20	43.77	44.00	48300
2003-09-10	43.71	43.72	43.17	43.35	89800
2003-09-11	43.35	43.50	42.95	43.35	120800
2003-09-12	43.35	43.35	42.60	42.98	183000
2003-09-15	42.60	43.10	42.05	43.00	205400
2003-09-16	43.00	43.67	42.95	43.58	79900
2003-09-17	43.78	43.92	43.37	43.40	46100
2003-09-18	43.55	44.05	43.55	44.00	34600
2003-09-19	44.00	44.06	43.90	44.00	86100
2003-09-22	43.96	43.99	43.56	43.90	87300
2003-09-23	43.95	44.58	43.75	44.57	400400
2003-09-24	44.65	44.95	44.00	44.13	140000
2003-09-25	44.13	44.13	43.50	43.65	92500
2003-09-26	43.72	43.99	43.50	43.93	92400
2003-09-29	44.03	44.65	44.00	44.58	97000
2003-09-30	44.65	45.05	44.45	44.78	189000
2003-10-01	44.78	45.24	44.78	45.12	76000
2003-10-02	45.00	45.00	44.81	44.92	64200
2003-10-03	45.20	45.90	45.20	45.65	59200
2003-10-06	45.60	45.85	45.50	45.80	42200
2003-10-07	45.75	45.82	45.58	45.61	47100
2003-10-08	45.55	45.68	45.50	45.54	27600
2003-10-09	45.60	46.04	45.33	45.81	82100
2003-10-10	45.71	45.85	45.35	45.52	64500
2003-10-13	45.53	45.82	45.45	45.74	54000
2003-10-14	45.73	46.25	45.66	46.09	50900
2003-10-15	46.19	46.24	46.00	46.19	89100
2003-10-16	46.13	47.40	46.13	46.98	186400
2003-10-17	47.00	47.00	46.20	46.55	58800
2003-10-20	46.52	46.53	46.11	46.33	87400
2003-10-21	46.30	46.74	46.28	46.69	44900
2003-10-22	46.60	46.60	46.05	46.10	29500
2003-10-23	46.11	46.11	45.91	46.00	64500
2003-10-24	46.00	46.00	45.41	45.53	48800
2003-10-27	45.63	46.47	45.60	46.37	94600
2003-10-28	46.30	47.15	46.10	47.09	123500
2003-10-29	47.00	48.10	47.00	47.77	84200
2003-10-30	47.90	47.97	47.36	47.40	125100
2003-10-31	47.35	48.03	47.35	47.53	194800
2003-11-03	48.00	50.30	47.50	48.00	644200
2003-11-04	47.96	48.55	47.90	48.25	148000
2003-11-05	48.30	48.49	47.28	48.37	197400
2003-11-06	48.50	48.50	48.03	48.25	269200
2003-11-07	48.70	48.79	48.38	48.58	148300
2003-11-10	48.68	48.73	47.84	47.84	105900
2003-11-11	47.80	48.29	47.80	48.24	103800
2003-11-12	48.15	48.39	47.88	48.25	245200
2003-11-13	48.30	48.43	47.89	48.35	141900
2003-11-14	48.35	48.72	47.90	47.96	58900
2003-11-17	47.72	48.00	47.51	48.00	80100
2003-11-18	48.00	48.00	47.36	47.37	62900
2003-11-19	47.40	47.43	46.99	47.23	91700
2003-11-20	47.15	47.19	46.68	46.85	120700
2003-11-21	46.85	46.93	46.70	46.78	95500
2003-11-24	46.90	47.45	46.90	47.33	188000
2003-11-25	47.38	47.45	47.19	47.19	96600
2003-11-26	47.30	47.47	47.28	47.40	109300
2003-11-28	47.50	47.66	47.50	47.58	30400
2003-12-01	47.40	47.43	47.00	47.24	216600
2003-12-02	47.28	47.99	47.22	47.91	107500
2003-12-03	47.96	48.00	47.32	47.35	72000
2003-12-04	47.38	47.81	47.38	47.49	78600
2003-12-05	47.48	47.79	47.26	47.74	87400
2003-12-08	47.60	47.77	47.05	47.10	96900
2003-12-09	47.14	47.16	46.20	46.25	96400
2003-12-10	46.25	46.35	45.70	46.01	104800
2003-12-11	45.80	46.11	45.60	45.93	84900
2003-12-12	46.01	46.01	45.17	45.79	149700
2003-12-15	45.79	46.30	45.70	45.85	147600
2003-12-16	45.75	45.85	45.31	45.59	57900
2003-12-17	45.75	45.79	44.94	45.11	157600
2003-12-18	45.21	45.92	44.98	45.92	126700
2003-12-19	45.95	46.30	45.95	46.25	69200
2003-12-22	46.10	46.24	44.98	45.60	203500
2003-12-23	45.65	45.90	45.02	45.65	122500
2003-12-24	45.65	45.97	45.65	45.88	31900
2003-12-26	45.83	45.89	45.53	45.71	28500
2003-12-29	45.81	46.50	45.81	46.50	91800
2003-12-30	46.65	46.76	46.34	46.45	77800
2003-12-31	46.50	46.69	46.40	46.55	98100
2004-01-02	46.70	46.97	46.55	46.55	47000
2004-01-05	46.80	47.12	46.65	46.85	175400
2004-01-06	47.10	47.20	46.91	47.11	155500
2004-01-07	47.20	47.60	47.00	47.50	165400
2004-01-08	47.50	48.25	47.41	47.90	198900
2004-01-09	47.90	47.93	47.25	47.65	253600
2004-01-12	47.50	47.66	47.06	47.35	203200
2004-01-13	47.35	47.36	47.06	47.13	76700
2004-01-14	47.20	47.40	47.10	47.15	120100
2004-01-15	47.20	47.20	46.85	47.09	114700
2004-01-16	47.10	47.30	47.09	47.20	244400
2004-01-20	47.48	48.10	47.25	48.00	288000
2004-01-21	48.10	48.25	47.75	47.85	232800
2004-01-22	47.90	48.21	47.21	47.29	220300
2004-01-23	47.36	47.76	47.23	47.48	222900
2004-01-26	47.69	48.15	47.22	47.64	242700
2004-01-27	47.50	47.55	46.80	46.95	143500
2004-01-28	47.20	47.80	47.10	47.43	257700
2004-01-29	47.33	47.40	46.91	47.33	61300
2004-01-30	47.20	47.75	47.10	47.69	118300
2004-02-02	47.75	47.99	47.40	47.50	104400
2004-02-03	47.50	47.94	47.23	47.35	140200
2004-02-04	47.30	47.30	46.29	46.44	119100
2004-02-05	46.54	47.39	46.54	46.88	142400
2004-02-06	46.95	47.46	46.90	47.26	71400
2004-02-09	49.50	50.20	48.10	48.22	547400
2004-02-10	48.32	49.20	48.32	49.00	229900
2004-02-11	48.95	49.61	48.89	49.26	234600
2004-02-12	49.10	49.36	48.75	48.85	276900
2004-02-13	48.90	49.28	48.75	48.83	260400
2004-02-17	49.08	49.60	49.08	49.19	312400
2004-02-18	49.25	49.47	49.25	49.37	121000
2004-02-19	49.30	50.30	49.28	49.95	230100
2004-02-20	50.00	50.65	49.81	50.26	232100
2004-02-23	50.20	50.70	50.18	50.36	179800
2004-02-24	50.42	50.72	50.30	50.37	128000
2004-02-25	50.26	51.14	50.26	50.76	115100
2004-02-26	50.76	51.13	50.50	50.93	161500
2004-02-27	51.02	51.45	51.02	51.10	98600
2004-03-01	51.20	51.62	51.14	51.34	63100
2004-03-02	51.42	51.54	51.03	51.03	64800
2004-03-03	51.03	51.50	51.00	51.50	71700
2004-03-04	51.75	52.20	51.60	52.00	129200
2004-03-05	52.00	52.60	51.90	52.36	124700
2004-03-08	52.76	53.24	52.26	52.27	92900
2004-03-09	52.32	52.49	51.80	52.02	97500
2004-03-10	52.20	52.53	52.15	52.25	115400
2004-03-11	51.88	51.89	50.96	51.10	154500
2004-03-12	51.18	51.46	50.94	51.25	79200
2004-03-15	51.35	51.45	50.60	50.61	66400
2004-03-16	50.96	51.20	50.34	50.45	119500
2004-03-17	50.60	50.60	50.01	50.20	265000
2004-03-18	50.25	50.34	49.70	50.00	143500
2004-03-19	50.00	50.30	49.75	50.03	104700
2004-03-22	50.12	50.41	49.65	50.10	118200
2004-03-23	50.25	50.25	49.29	49.30	105600
2004-03-24	49.30	49.58	49.06	49.30	129200
2004-03-25	49.35	49.70	48.80	48.80	209300
2004-03-26	48.80	49.92	48.57	49.57	158000
2004-03-29	49.67	49.95	49.10	49.43	77100
2004-03-30	49.43	49.94	49.19	49.85	66200
2004-03-31	49.90	49.95	49.25	49.93	127600
2004-04-01	50.25	51.81	50.15	51.46	127200
2004-04-02	51.60	51.66	51.28	51.65	109200
2004-04-05	51.80	51.90	51.13	51.28	95900
2004-04-06	51.28	51.50	51.10	51.41	66000
2004-04-07	51.34	51.74	51.08	51.63	73400
2004-04-08	52.00	52.40	50.99	51.18	123600
2004-04-12	51.18	52.15	51.10	52.00	93000
2004-04-13	52.10	52.15	50.98	50.99	74200
2004-04-14	50.90	51.06	50.00	50.13	83400
2004-04-15	50.05	50.42	49.59	50.42	101300
2004-04-16	50.27	51.08	50.27	50.52	58900
2004-04-19	50.60	50.88	50.33	50.45	81400
2004-04-20	50.50	50.55	50.00	50.21	84100
2004-04-21	50.21	50.74	50.15	50.74	100600
2004-04-22	50.95	51.57	50.75	51.27	77100
2004-04-23	51.20	51.20	50.73	51.00	52500
2004-04-26	51.00	51.08	50.73	51.01	117800
2004-04-27	50.90	51.40	50.90	51.40	81400
2004-04-28	51.39	51.65	50.41	50.91	156000
2004-04-29	50.80	51.48	50.80	51.15	146900
2004-04-30	51.15	51.67	50.98	50.99	126000
2004-05-03	53.40	53.40	50.92	51.98	370300
2004-05-04	51.20	51.40	50.04	50.31	244900
2004-05-05	50.36	51.13	50.15	50.45	249500
2004-05-06	50.46	50.78	50.10	50.36	182600
2004-05-07	50.36	50.83	49.69	50.07	104500
2004-05-10	50.00	50.00	48.63	48.86	171900
2004-05-11	49.00	49.56	48.98	49.13	87500
2004-05-12	49.23	49.30	48.66	49.26	61600
2004-05-13	49.27	49.56	49.16	49.44	66100
2004-05-14	49.44	49.70	49.01	49.34	75900
2004-05-17	49.18	49.18	48.52	48.52	86300
2004-05-18	48.60	48.95	48.50	48.70	63400
2004-05-19	48.71	48.74	48.00	48.07	109100
2004-05-20	48.15	48.40	47.70	48.00	130200
2004-05-21	48.20	48.40	48.09	48.15	68200
2004-05-24	48.30	48.87	48.30	48.43	76700
2004-05-25	48.43	49.52	48.10	49.05	115700
2004-05-26	49.10	49.70	48.90	49.59	90400
2004-05-27	49.65	50.44	49.65	49.90	159300
2004-05-28	49.75	50.50	49.70	50.24	98700
2004-06-01	50.25	50.81	50.25	50.79	110700
2004-06-02	50.70	51.84	50.62	51.63	132200
2004-06-03	51.53	51.53	51.01	51.07	89800
2004-06-04	51.17	52.00	51.13	51.64	105900
2004-06-07	51.74	52.37	51.74	52.25	77600
2004-06-08	52.35	52.49	52.00	52.47	71900
2004-06-09	52.47	52.49	51.91	51.91	79000
2004-06-10	51.92	52.45	51.65	51.65	90100
2004-06-14	51.35	51.62	50.95	50.96	103600
2004-06-15	51.00	51.20	50.70	50.95	90900
2004-06-16	50.90	50.91	50.48	50.66	96900
2004-06-17	50.66	50.66	50.12	50.12	82500
2004-06-18	50.13	50.25	49.85	49.85	110000
2004-06-21	49.95	50.32	49.77	49.83	47600
2004-06-22	49.93	50.30	49.85	49.97	145000
2004-06-23	49.98	50.15	49.91	50.10	111900
2004-06-24	50.15	50.38	50.00	50.15	90000
2004-06-25	50.25	50.90	49.71	50.90	159500
2004-06-28	50.85	51.20	49.54	49.58	124900
2004-06-29	49.55	50.04	49.55	49.96	78600
2004-06-30	50.05	50.18	49.65	49.65	104900
2004-07-01	49.70	49.97	49.45	49.70	87500
2004-07-02	49.75	50.40	49.60	50.10	126500
2004-07-06	50.11	50.13	49.81	49.97	168300
2004-07-07	49.98	50.10	49.98	50.00	140300
2004-07-08	50.05	50.05	49.77	49.77	68300
2004-07-09	49.85	50.08	49.64	49.80	39500
2004-07-12	49.80	50.00	49.07	49.22	139800
2004-07-13	49.20	49.62	49.01	49.06	106300
2004-07-14	49.06	49.55	49.00	49.25	87200
2004-07-15	49.30	49.36	48.50	48.55	73600
2004-07-16	48.62	48.79	48.05	48.25	82700
2004-07-19	48.30	48.50	48.19	48.24	77600
2004-07-20	48.30	48.37	47.23	48.16	93600
2004-07-21	48.16	48.90	48.16	48.43	142900
2004-07-22	48.38	48.40	47.73	47.84	78600
2004-07-23	48.09	48.09	47.51	47.51	64500
2004-07-26	47.60	47.89	47.60	47.61	45500
2004-07-27	47.60	48.13	47.60	47.62	70100
2004-07-28	47.60	47.74	47.05	47.07	96300
2004-07-29	47.07	47.54	46.95	46.98	64400
2004-07-30	47.00	47.40	47.00	47.13	91900
2004-08-02	48.25	50.50	48.25	49.96	314800
2004-08-03	50.00	50.01	48.80	49.25	146500
2004-08-04	49.15	50.25	49.09	49.81	185500
2004-08-05	49.91	49.97	48.58	48.67	122300
2004-08-06	48.42	48.42	46.95	47.55	191600
2004-08-09	47.55	48.45	47.55	48.41	149200
2004-08-10	48.55	49.09	48.55	48.95	194900
2004-08-11	48.85	49.07	48.57	49.00	100900
2004-08-12	48.90	48.95	48.20	48.26	103500
2004-08-13	48.20	48.54	48.13	48.50	57800
2004-08-16	48.45	49.02	48.40	48.95	71600
2004-08-17	48.91	49.13	48.40	48.58	305600
2004-08-18	48.40	49.86	48.35	49.64	269000
2004-08-19	50.05	50.21	49.57	49.64	128300
2004-08-20	49.54	50.15	49.49	50.15	96100
2004-08-23	50.20	50.27	49.50	49.68	87300
2004-08-24	49.80	49.95	49.59	49.89	99000
2004-08-25	50.00	50.25	49.91	50.02	145300
2004-08-26	50.12	50.24	49.94	50.00	98900
2004-08-27	50.00	50.24	50.00	50.02	163800
2004-08-30	50.09	50.12	49.80	49.95	148400
2004-08-31	49.95	50.28	49.90	50.15	232700
2004-09-01	50.15	50.16	49.81	50.15	174300
2004-09-02	50.15	50.70	49.70	50.70	218900
2004-09-03	50.80	51.65	50.80	51.53	191800
2004-09-07	51.78	52.29	51.78	52.18	268200
2004-09-08	52.31	52.49	51.99	52.07	170200
2004-09-09	52.07	52.40	51.86	51.90	212900
2004-09-10	51.85	51.93	51.54	51.67	197000
2004-09-13	51.50	52.33	51.45	52.28	156200
2004-09-14	52.30	52.64	52.02	52.15	118300
2004-09-15	52.00	52.29	51.96	52.10	96900
2004-09-16	52.15	52.76	52.15	52.60	110300
2004-09-17	52.60	52.64	52.00	52.10	147000
2004-09-20	52.30	52.79	52.10	52.60	97800
2004-09-21	52.60	53.27	52.60	53.14	89900
2004-09-22	53.15	53.15	52.71	52.82	136400
2004-09-23	52.80	53.00	52.22	52.22	103500
2004-09-24	52.27	52.42	51.80	52.09	77200
2004-09-27	52.13	52.15	51.30	51.90	92100
2004-09-28	52.00	52.17	51.81	51.92	44300
2004-09-29	52.00	52.33	51.42	52.25	85400
2004-09-30	52.30	53.04	52.22	52.89	86500
2004-10-01	53.00	53.20	52.55	53.06	106900
2004-10-04	53.10	53.97	52.90	53.91	149500
2004-10-05	54.01	54.01	53.40	53.52	81400
2004-10-06	53.75	53.75	53.20	53.35	55600
2004-10-07	53.55	53.55	53.20	53.38	46200
2004-10-08	53.33	53.45	52.82	53.03	88800
2004-10-11	52.98	53.33	52.86	53.00	65800
2004-10-12	53.01	53.04	51.85	52.60	100700
2004-10-13	52.40	52.45	51.96	52.05	62200
2004-10-14	52.25	52.31	50.84	51.04	199700
2004-10-15	51.01	51.57	49.99	51.25	119700
2004-10-18	51.20	51.95	50.85	51.03	120900
2004-10-19	51.02	51.02	49.50	49.60	271700
2004-10-20	49.55	49.56	48.34	48.43	497600
2004-10-21	48.35	48.44	47.60	47.99	487600
2004-10-22	48.05	48.29	47.89	48.00	336200
2004-10-25	47.90	48.23	47.70	47.95	326600
2004-10-26	48.45	49.51	48.30	49.30	260900
2004-10-27	49.20	50.40	48.70	50.25	127800
2004-10-28	50.15	50.84	50.04	50.29	111100
2004-10-29	50.49	51.43	50.45	51.43	223200
2004-11-01	52.30	52.30	50.60	50.71	233400
2004-11-02	50.85	51.32	50.85	51.18	239500
2004-11-03	51.90	53.95	51.84	53.51	341400
2004-11-04	53.51	54.87	53.32	54.55	203300
2004-11-05	54.80	54.95	54.00	54.40	127500
2004-11-08	54.00	54.69	53.78	54.43	76500
2004-11-09	54.18	54.68	54.16	54.52	72500
2004-11-10	54.30	56.66	54.30	56.14	225200
2004-11-11	56.14	56.14	55.61	55.71	130000
2004-11-12	55.91	55.91	54.95	55.47	126600
2004-11-15	55.77	57.30	55.69	56.85	196100
2004-11-16	56.95	57.70	56.81	57.25	208700
2004-11-17	57.15	57.35	56.12	56.22	108800
2004-11-18	56.47	56.49	54.90	55.05	209300
2004-11-19	55.20	55.24	54.80	55.05	139900
2004-11-22	54.90	56.28	54.90	56.25	145000
2004-11-23	56.05	56.77	55.82	56.39	91200
2004-11-24	56.36	57.35	56.36	57.25	88100
2004-11-26	57.15	57.46	57.15	57.41	25300
2004-11-29	57.45	57.45	56.53	56.58	109100
2004-11-30	56.68	56.80	56.20	56.70	102100
2004-12-01	56.70	57.48	56.55	57.20	103200
2004-12-02	57.05	57.22	56.92	57.17	53900
2004-12-03	57.19	57.19	56.77	57.07	51400
2004-12-06	57.00	57.24	56.80	57.16	65600
2004-12-07	57.16	57.40	56.91	57.00	84500
2004-12-08	56.85	57.10	56.42	56.65	104700
2004-12-09	56.55	57.09	56.15	57.00	79300
2004-12-10	56.80	56.80	55.91	56.41	164200
2004-12-13	56.10	56.75	56.10	56.62	61300
2004-12-14	56.51	57.57	56.47	57.43	93800
2004-12-15	57.28	58.30	57.28	58.24	137600
2004-12-16	58.24	59.16	58.02	58.86	189800
2004-12-17	58.61	59.15	58.55	59.15	97700
2004-12-20	59.20	59.20	58.60	58.64	86100
2004-12-21	58.65	59.56	58.61	59.44	94400
2004-12-22	59.45	60.00	59.34	59.44	58500
2004-12-23	59.29	59.52	59.07	59.41	53800
2004-12-27	59.61	59.77	58.89	59.00	48900
2004-12-28	59.25	60.10	59.18	59.98	60800
2004-12-29	59.90	60.08	59.85	59.98	65200
2004-12-30	60.10	60.26	59.00	59.83	84700
2004-12-31	59.92	60.10	59.60	59.92	84900
2005-01-03	59.92	60.00	58.79	58.83	104200
2005-01-04	58.90	59.36	58.43	58.50	78100
2005-01-05	58.35	58.49	58.00	58.02	93800
2005-01-06	57.90	59.26	57.90	59.10	158500
2005-01-07	58.90	59.23	58.69	58.91	67000
2005-01-10	58.80	59.20	58.69	58.86	69200
2005-01-11	58.66	58.66	58.01	58.23	82100
2005-01-12	58.14	58.47	57.80	58.21	78000
2005-01-13	58.29	58.40	58.02	58.07	71000
2005-01-14	58.17	58.30	57.94	58.15	56700
2005-01-18	57.95	59.21	57.90	59.21	95400
2005-01-19	59.30	59.35	58.34	58.44	70500
2005-01-20	58.30	58.30	57.66	57.95	131900
2005-01-21	57.85	57.93	57.49	57.50	47900
2005-01-24	57.70	57.70	56.93	57.00	82500
2005-01-25	57.00	57.32	56.29	56.35	199200
2005-01-26	55.85	57.28	55.85	57.14	135400
2005-01-27	57.20	57.20	56.56	56.65	92800
2005-01-28	56.55	56.67	56.01	56.15	99400
2005-01-31	56.20	56.90	56.12	56.90	119000
2005-02-01	56.40	58.40	56.40	58.21	132100
2005-02-02	58.31	58.72	57.91	58.68	91700
2005-02-03	58.55	58.67	58.26	58.40	75200
2005-02-04	58.40	58.59	58.15	58.39	136000
2005-02-07	58.00	58.18	57.35	57.50	185600
2005-02-08	57.50	57.60	56.77	56.85	202200
2005-02-09	56.95	57.00	56.01	56.34	225200
2005-02-10	56.44	56.62	56.09	56.50	97300
2005-02-11	56.53	56.90	56.51	56.75	164300
2005-02-14	56.75	57.00	56.66	56.73	186300
2005-02-15	56.55	58.10	56.53	57.95	185300
2005-02-16	57.85	58.00	57.22	57.74	73900
2005-02-17	57.60	57.78	56.31	56.33	173300
2005-02-18	56.33	56.34	55.86	55.90	106800
2005-02-22	55.94	56.07	55.40	55.45	92200
2005-02-23	55.50	55.55	54.90	54.97	111800
2005-02-24	54.94	55.19	54.62	54.97	150800
2005-02-25	54.97	55.49	54.69	55.45	113600
2005-02-28	55.30	55.35	54.80	54.86	98900
2005-03-01	55.00	56.14	54.95	55.79	167000
2005-03-02	55.71	56.18	55.33	55.99	107500
2005-03-03	55.99	55.99	55.31	55.33	90900
2005-03-04	55.40	55.59	54.94	55.20	271800
2005-03-07	55.20	56.36	54.83	55.06	173400
2005-03-08	55.06	55.42	54.94	55.06	96400
2005-03-09	55.06	55.37	54.82	55.20	116600
2005-03-10	55.18	55.69	54.85	54.90	129200
2005-03-11	54.67	54.87	54.50	54.71	94300
2005-03-14	54.85	55.11	54.81	55.10	106300
2005-03-15	54.85	55.10	54.31	54.40	81600
2005-03-16	54.41	54.43	53.90	54.41	95100
2005-03-17	54.39	54.39	53.59	53.60	141000
2005-03-18	53.52	53.52	52.21	52.73	221200
2005-03-21	52.53	52.79	52.30	52.66	100900
2005-03-22	52.50	52.56	51.80	51.85	190600
2005-03-23	53.70	54.30	52.87	54.15	278400
2005-03-24	54.30	55.12	54.20	54.85	251800
2005-03-28	54.90	55.33	54.86	55.08	202400
2005-03-29	55.08	55.36	54.90	55.10	121100
2005-03-30	55.17	55.25	54.76	55.20	141400
2005-03-31	55.00	55.40	55.00	55.26	143600
2005-04-01	55.16	55.48	53.80	54.41	128100
2005-04-04	54.41	55.20	54.00	54.90	111400
2005-04-05	54.93	54.93	54.23	54.53	119200
2005-04-06	54.43	55.04	54.41	54.68	98900
2005-04-07	54.73	54.78	54.34	54.73	145300
2005-04-08	54.98	55.04	54.23	54.50	136000
2005-04-11	54.51	54.51	53.99	54.31	116000
2005-04-12	54.33	55.10	54.00	54.88	99600
2005-04-13	55.08	55.34	54.45	54.50	117300
2005-04-14	54.50	54.60	54.02	54.13	68600
2005-04-15	54.13	54.18	52.86	52.90	118400
2005-04-18	53.10	53.13	52.40	52.52	113200
2005-04-19	52.52	53.20	51.90	53.03	351700
2005-04-20	53.10	53.36	51.95	52.29	148900
2005-04-21	52.34	53.02	52.31	52.92	187500
2005-04-22	52.85	53.00	52.13	52.38	187000
2005-04-25	52.35	53.15	52.31	52.93	136500
2005-04-26	52.75	52.81	51.96	52.21	144900
2005-04-27	52.05	52.07	51.80	52.01	183800
2005-04-28	52.04	52.11	51.58	51.90	104000
2005-04-29	51.95	52.86	51.81	52.86	155200
2005-05-02	52.80	54.20	52.70	52.93	143300
2005-05-03	52.93	53.22	52.03	52.80	102700
2005-05-04	52.95	53.69	52.89	53.60	135900
2005-05-05	53.50	53.52	52.93	53.39	65300
2005-05-06	53.50	53.80	53.20	53.51	73100
2005-05-09	53.51	53.69	53.12	53.50	80700
2005-05-10	53.50	53.50	52.79	53.09	94600
2005-05-11	53.34	53.65	52.98	53.32	89900
2005-05-12	53.40	53.40	52.50	52.54	54200
2005-05-13	52.44	52.60	51.16	51.62	83800
2005-05-16	51.54	52.02	51.52	51.95	98300
2005-05-17	51.70	53.58	51.61	53.44	110200
2005-05-18	53.48	54.90	53.48	54.05	188800
2005-05-19	54.02	54.68	53.80	54.57	138500
2005-05-20	54.70	55.22	54.51	55.07	154500
2005-05-23	55.32	55.55	55.12	55.36	125800
2005-05-24	55.15	55.21	54.85	55.10	45700
2005-05-25	55.00	55.00	53.87	54.11	126800
2005-05-26	54.20	54.56	54.10	54.54	44900
2005-05-27	54.47	54.59	54.20	54.48	74700
2005-05-31	54.73	55.20	54.42	55.20	87200
2005-06-01	55.05	55.11	54.80	55.05	196300
2005-06-02	55.15	55.15	54.18	54.70	228800
2005-06-03	54.75	54.75	54.26	54.43	96200
2005-06-06	54.48	54.79	54.35	54.68	65000
2005-06-07	54.67	55.20	54.52	54.65	73400
2005-06-08	54.83	54.95	54.45	54.51	38100
2005-06-09	54.36	55.14	54.28	55.14	96500
2005-06-10	55.14	55.43	54.90	55.42	175700
2005-06-13	55.24	55.37	54.71	55.30	134300
2005-06-14	55.18	55.58	54.96	55.35	59500
2005-06-15	55.45	55.50	55.10	55.27	72100
2005-06-16	55.15	55.15	54.80	55.15	204000
2005-06-17	55.15	55.21	54.93	55.02	143300
2005-06-20	55.02	55.07	54.87	55.00	159600
2005-06-21	54.99	55.03	54.68	54.70	111300
2005-06-22	54.70	54.94	54.46	54.94	117300
2005-06-23	54.85	54.86	54.02	54.06	85000
2005-06-24	53.96	54.19	53.81	54.17	83100
2005-06-27	54.25	54.82	54.10	54.77	79300
2005-06-28	54.78	54.78	54.17	54.36	88700
2005-06-29	54.36	54.75	54.31	54.52	92800
2005-06-30	54.77	54.87	54.30	54.52	82400
2005-07-01	54.62	55.00	54.62	54.77	52700
2005-07-05	54.60	55.90	54.25	55.43	107800
2005-07-06	55.30	55.30	54.05	54.30	120900
2005-07-07	54.05	54.58	53.50	54.46	93700
2005-07-08	54.38	54.38	53.86	54.25	81300
2005-07-11	54.20	54.79	54.20	54.79	47100
2005-07-12	54.79	55.33	54.55	55.33	107900
2005-07-13	55.18	55.32	54.93	55.17	42800
2005-07-14	55.16	55.35	54.87	54.87	95600
2005-07-15	54.75	54.82	54.65	54.73	36100
2005-07-18	54.51	54.89	54.50	54.81	50700
2005-07-19	55.01	55.36	55.00	55.25	48900
2005-07-20	55.25	55.55	54.93	55.30	57900
2005-07-21	55.55	55.80	55.08	55.33	70000
2005-07-22	55.39	55.75	55.10	55.75	59400
2005-07-25	55.80	56.40	55.64	56.24	110100
2005-07-26	56.26	56.65	56.16	56.40	105900
2005-07-27	56.95	57.10	56.30	56.67	55700
2005-07-28	56.77	57.24	56.59	57.11	77900
2005-07-29	57.11	57.71	57.02	57.71	128800
2005-08-01	59.00	59.65	57.41	57.44	241400
2005-08-02	57.54	57.84	57.20	57.30	163800
2005-08-03	57.00	58.17	57.00	57.50	135600
2005-08-04	57.10	57.20	56.71	56.84	91700
2005-08-05	56.59	57.14	56.04	56.37	74000
2005-08-08	56.45	56.50	55.82	56.30	62800
2005-08-09	56.45	56.64	56.00	56.10	57300
2005-08-10	56.11	56.58	55.68	56.05	75800
2005-08-11	56.00	56.15	55.01	55.54	103600
2005-08-12	55.58	56.34	55.34	55.80	81100
2005-08-15	55.65	56.35	55.65	56.04	43300
2005-08-16	56.10	56.59	55.63	55.82	52200
2005-08-17	55.65	55.85	55.48	55.67	47700
2005-08-18	55.47	55.69	54.92	55.49	62300
2005-08-19	55.40	55.65	55.31	55.62	77400
2005-08-22	55.60	55.90	55.54	55.80	40100
2005-08-23	55.80	55.95	55.60	55.66	65000
2005-08-24	55.67	55.75	55.40	55.70	55100
2005-08-25	57.98	60.45	57.98	58.40	1186400
2005-08-26	58.50	58.70	58.26	58.50	498300
2005-08-29	58.30	59.05	58.10	58.80	322700
2005-08-30	58.65	58.80	57.93	58.20	587400
2005-08-31	58.45	58.90	57.97	58.73	2913000
2005-09-01	58.93	60.18	58.65	59.31	506600
2005-09-02	59.16	59.50	58.71	59.00	369400
2005-09-06	59.09	59.66	59.09	59.47	282200
2005-09-07	59.57	59.59	58.83	59.48	111400
2005-09-08	59.48	59.70	58.95	59.34	145200
2005-09-09	59.48	59.54	59.24	59.50	134300
2005-09-12	59.59	60.18	59.48	60.15	134200
2005-09-13	59.34	59.42	57.79	58.98	519500
2005-09-14	58.98	59.05	58.41	58.76	251800
2005-09-15	58.76	59.20	58.63	59.03	120000
2005-09-16	59.00	59.10	58.76	59.10	389200
2005-09-19	59.10	59.13	58.77	58.77	82600
2005-09-20	59.02	59.40	58.35	58.59	146000
2005-09-21	58.35	58.40	57.87	57.87	101900
2005-09-22	57.88	58.18	57.03	58.12	95600
2005-09-23	58.12	59.15	58.00	58.78	197300
2005-09-26	58.92	59.20	58.35	58.74	152500
2005-09-27	58.80	58.98	58.52	58.95	180700
2005-09-28	58.95	59.30	58.30	59.14	81900
2005-09-29	59.05	59.70	58.78	59.64	95100
2005-09-30	59.47	60.00	58.81	59.99	84100
2005-10-03	60.00	60.00	59.03	59.98	161200
2005-10-04	60.02	60.29	59.71	59.73	116400
2005-10-05	59.65	59.81	59.11	59.41	139000
2005-10-06	59.31	59.68	58.91	59.56	137300
2005-10-07	59.56	59.79	59.41	59.71	104900
2005-10-10	59.79	60.24	59.51	60.24	169100
2005-10-11	60.24	60.24	57.94	58.30	272000
2005-10-12	58.15	58.70	57.20	57.95	184900
2005-10-13	57.96	58.30	57.20	57.91	194900
2005-10-14	58.16	59.32	57.99	59.28	238900
2005-10-17	59.05	59.05	56.90	58.00	232700
2005-10-18	58.00	58.12	57.44	57.49	159700
2005-10-19	57.49	58.19	56.87	58.00	87400
2005-10-20	57.93	58.16	57.08	57.24	55900
2005-10-21	57.26	57.96	56.93	57.37	61000
2005-10-24	57.37	58.40	57.34	58.20	103900
2005-10-25	58.00	58.33	57.52	58.33	107700
2005-10-26	58.08	58.90	58.08	58.83	96000
2005-10-27	58.88	58.99	57.77	58.45	81800
2005-10-28	58.69	59.56	58.11	59.56	89400
2005-10-31	59.81	60.45	58.80	60.45	122900
2005-11-01	60.20	60.25	58.78	59.32	189200
2005-11-02	59.07	59.39	58.42	59.16	212100
2005-11-03	59.41	59.41	58.21	58.34	162700
2005-11-04	58.43	58.54	57.92	58.47	86300
2005-11-07	58.52	58.70	57.87	58.42	89300
2005-11-08	58.17	58.18	56.91	57.69	151200
2005-11-09	57.64	58.28	57.10	57.82	65800
2005-11-10	57.96	58.68	57.28	58.59	84500
2005-11-11	58.67	58.76	58.21	58.76	119900
2005-11-14	58.90	59.53	58.72	59.42	98200
2005-11-15	59.55	59.94	58.96	59.31	137200
2005-11-16	59.32	59.42	58.14	58.47	83700
2005-11-17	58.60	58.79	57.60	58.72	202600
2005-11-18	59.05	59.86	58.95	59.83	114600
2005-11-21	59.83	59.83	59.04	59.37	137000
2005-11-22	59.38	59.63	59.20	59.44	97200
2005-11-23	59.27	59.66	59.27	59.44	79700
2005-11-25	59.44	59.50	59.12	59.38	32400
2005-11-28	59.24	59.30	58.63	59.00	89400
2005-11-29	59.25	59.53	59.24	59.40	86100
2005-11-30	59.50	59.64	59.23	59.30	149800
2005-12-01	59.70	59.72	59.35	59.62	151700
2005-12-02	59.50	59.74	58.99	59.74	59000
2005-12-05	59.60	59.60	58.60	58.99	122100
2005-12-06	59.09	59.54	58.35	58.47	71500
2005-12-07	58.52	58.78	57.85	57.95	47000
2005-12-08	57.99	58.21	57.56	57.94	56000
2005-12-09	57.97	58.54	57.70	58.44	82800
2005-12-12	58.64	58.99	58.56	58.87	103600
2005-12-13	58.40	59.00	58.27	58.79	63900
2005-12-14	58.80	59.48	58.80	59.34	57000
2005-12-15	59.25	59.31	58.24	58.36	75000
2005-12-16	58.40	58.67	58.28	58.28	81900
2005-12-19	58.29	58.29	57.48	57.61	90300
2005-12-20	57.61	58.36	57.51	57.81	45700
2005-12-21	57.83	58.37	57.73	58.00	64700
2005-12-22	58.00	58.25	57.42	57.70	128300
2005-12-23	57.85	58.26	57.76	58.26	62200
2005-12-27	58.26	58.40	57.25	57.54	74500
2005-12-28	57.64	58.36	57.63	58.20	64300
2005-12-29	58.21	58.60	58.15	58.50	54000
2005-12-30	58.30	58.70	57.80	58.22	127400
2006-01-03	58.23	58.82	57.70	58.63	161200
2006-01-04	58.78	59.75	58.72	59.52	94200
2006-01-05	59.70	59.70	59.20	59.48	80900
2006-01-06	59.64	59.90	59.41	59.50	149100
2006-01-09	59.69	59.81	58.98	58.98	115300
2006-01-10	58.80	59.18	58.78	58.87	119000
2006-01-11	58.88	59.12	58.42	58.92	101800
2006-01-12	58.82	58.92	57.95	58.09	132400
2006-01-13	58.19	58.60	58.15	58.30	116700
2006-01-17	58.19	58.31	57.76	58.17	126000
2006-01-18	58.08	58.43	57.50	57.50	149800
2006-01-19	57.50	58.03	57.42	57.53	128900
2006-01-20	57.23	57.23	56.24	56.55	343800
2006-01-23	56.43	56.87	56.37	56.70	123500
2006-01-24	56.70	56.70	56.30	56.38	159900
2006-01-25	56.39	56.39	55.46	55.80	263000
2006-01-26	55.91	57.02	55.90	56.33	135500
2006-01-27	56.44	56.59	56.06	56.13	91500
2006-01-30	56.05	56.81	55.48	56.42	125500
2006-01-31	56.27	56.45	55.94	56.37	105200
2006-02-01	56.15	56.63	56.12	56.25	116200
2006-02-02	56.25	56.28	55.60	55.80	105300
2006-02-03	55.70	56.06	55.40	56.05	105000
2006-02-06	56.45	56.58	55.87	56.09	158600
2006-02-07	55.95	56.58	55.95	56.44	121000
2006-02-08	56.61	56.67	55.98	56.11	84700
2006-02-09	56.19	56.56	55.98	56.00	80000
2006-02-10	56.00	56.66	56.00	56.40	199500
2006-02-13	56.40	57.21	55.28	55.33	308400
2006-02-14	55.33	56.32	53.72	56.31	552900
2006-02-15	56.20	56.72	55.69	56.66	312600
2006-02-16	56.67	57.12	56.44	56.53	148300
2006-02-17	56.63	56.72	56.03	56.07	93100
2006-02-21	55.94	56.02	55.06	55.15	220300
2006-02-22	55.25	56.98	55.25	56.87	142400
2006-02-23	56.67	57.24	56.13	56.66	111900
2006-02-24	56.67	56.84	56.29	56.50	145600
2006-02-27	56.60	56.75	56.13	56.20	226800
2006-02-28	55.95	56.19	55.56	55.90	179500
2006-03-01	56.22	56.39	55.37	55.46	178500
2006-03-02	55.46	55.80	54.50	54.62	440900
2006-03-03	54.60	55.12	54.42	54.94	172000
2006-03-06	55.06	55.70	54.91	55.60	207200
2006-03-07	55.45	56.05	55.32	55.32	132500
2006-03-08	55.20	55.46	54.60	54.60	203800
2006-03-09	54.51	54.81	54.11	54.54	166000
2006-03-10	54.54	54.91	54.50	54.76	148300
2006-03-13	54.50	54.85	54.33	54.56	138200
2006-03-14	54.53	54.71	54.35	54.51	262600
2006-03-15	54.36	54.70	54.21	54.59	222100
2006-03-16	54.68	55.13	54.55	54.85	175200
2006-03-17	54.90	55.09	54.66	55.09	165600
2006-03-20	55.09	55.30	54.74	54.92	100500
2006-03-21	54.82	55.07	54.51	54.74	177000
2006-03-22	54.74	55.23	54.63	54.99	140400
2006-03-23	54.99	55.15	54.73	55.01	124800
2006-03-24	55.02	55.20	54.78	55.04	110500
2006-03-27	55.00	55.10	54.71	55.00	107700
2006-03-28	54.76	55.15	54.66	55.02	149000
2006-03-29	55.14	55.47	54.65	54.79	123300
2006-03-30	54.75	55.14	54.75	54.99	117100
2006-03-31	55.00	55.15	54.54	54.90	339000
2006-04-03	54.95	54.98	54.30	54.93	267300
2006-04-04	54.93	55.00	53.85	53.87	347900
2006-04-05	53.86	54.24	53.52	54.06	208300
2006-04-06	53.92	54.17	53.52	54.02	273400
2006-04-07	54.15	54.23	53.37	53.40	194400
2006-04-10	53.31	53.37	52.91	53.13	125800
2006-04-11	53.13	53.27	52.44	53.15	338800
2006-04-12	53.10	54.30	53.10	54.01	185200
2006-04-13	53.99	54.26	53.57	53.88	141000
2006-04-17	53.81	54.12	53.63	53.86	77800
2006-04-18	53.94	54.20	53.43	53.80	142700
2006-04-19	53.85	54.75	53.82	54.27	140300
2006-04-20	54.23	54.71	54.03	54.59	111500
2006-04-21	54.84	54.97	54.52	54.82	123800
2006-04-24	54.84	54.96	54.41	54.55	91800
2006-04-25	54.55	54.64	53.82	54.00	310300
2006-04-26	54.20	54.79	53.91	54.01	158500
2006-04-27	54.01	54.72	53.71	54.05	174500
2006-04-28	54.00	54.22	53.23	53.37	270400
2006-05-01	53.28	54.31	53.12	53.91	162800
2006-05-02	54.01	54.70	54.01	54.22	146900
2006-05-03	54.18	54.89	54.15	54.52	157800
2006-05-04	54.64	55.55	54.50	55.55	148700
2006-05-05	55.00	58.65	55.00	57.52	423100
2006-05-08	57.80	57.96	57.36	57.43	194200
2006-05-09	57.42	58.50	57.42	58.06	324800
2006-05-10	57.90	58.49	57.72	58.23	302100
2006-05-11	58.11	58.30	57.72	57.79	176300
2006-05-12	57.53	58.04	57.39	57.49	351900
2006-05-15	57.35	57.87	57.35	57.55	365000
2006-05-16	57.60	58.12	57.49	57.79	467200
2006-05-17	57.79	58.89	57.79	58.21	242000
2006-05-18	58.15	58.59	57.61	58.13	132600
2006-05-19	58.19	58.49	57.85	58.09	142500
2006-05-22	57.89	58.41	57.63	58.13	97500
2006-05-23	58.27	58.27	57.47	57.47	87800
2006-05-24	57.48	57.74	56.93	57.35	142600
2006-05-25	57.50	57.77	57.03	57.46	150100
2006-05-26	57.41	57.42	56.72	57.01	189900
2006-05-30	57.00	57.00	55.55	55.60	277300
2006-05-31	55.67	56.28	55.65	55.95	301500
2006-06-01	56.00	57.38	56.00	57.36	135000
2006-06-02	57.38	57.85	56.58	56.68	122600
2006-06-05	56.68	56.68	55.67	55.79	167900
2006-06-06	55.93	56.43	55.77	56.41	139100
2006-06-07	56.41	57.30	56.41	57.05	132700
2006-06-08	57.20	57.64	56.50	57.07	192600
2006-06-09	57.04	57.34	56.56	56.84	80300
2006-06-12	56.86	56.92	55.90	55.94	76500
2006-06-13	55.52	55.85	54.71	54.88	155400
2006-06-14	54.98	55.07	54.34	54.75	100100
2006-06-15	54.95	55.78	54.90	55.62	70800
2006-06-16	55.79	55.79	54.80	55.24	74100
2006-06-19	55.20	55.29	54.80	54.95	81400
2006-06-20	54.90	55.47	54.90	55.14	114600
2006-06-21	54.97	55.75	54.92	55.51	70700
2006-06-22	55.27	55.30	54.71	54.94	156000
2006-06-23	54.70	55.21	54.59	55.17	82400
2006-06-26	55.27	55.73	54.99	55.70	79600
2006-06-27	55.60	55.60	55.01	55.24	111100
2006-06-28	55.34	55.48	54.76	55.33	96600
2006-06-29	55.48	56.05	55.24	56.05	91500
2006-06-30	56.15	56.37	55.70	56.37	167600
2006-07-03	56.57	56.61	55.86	56.34	43300
2006-07-05	56.34	56.34	55.53	55.87	165300
2006-07-06	55.87	56.13	55.67	56.08	76400
2006-07-07	56.02	56.15	55.76	55.99	65600
2006-07-10	56.02	56.08	55.32	55.63	165000
2006-07-11	55.55	55.95	55.05	55.95	124300
2006-07-12	55.85	56.04	55.31	55.35	96000
2006-07-13	55.35	55.35	53.83	54.00	186500
2006-07-14	54.03	54.17	53.44	53.50	138200
2006-07-17	53.50	54.18	53.46	54.00	67800
2006-07-18	54.10	54.20	53.08	54.16	202100
2006-07-19	54.16	54.99	54.15	54.90	143200
2006-07-20	55.10	55.21	54.79	54.90	112600
2006-07-21	54.75	54.75	54.30	54.51	71600
2006-07-24	54.61	54.97	54.54	54.90	188200
2006-07-25	54.95	55.90	54.85	55.83	92300
2006-07-26	55.70	56.00	55.30	55.82	83100
2006-07-27	55.86	55.97	55.15	55.19	90700
2006-07-28	55.44	55.93	55.44	55.77	61400
2006-07-31	55.70	55.70	55.00	55.18	51700
2006-08-01	55.15	55.25	54.55	54.61	97000
2006-08-02	54.60	54.83	54.47	54.60	56700
2006-08-03	54.53	55.36	54.31	55.33	131800
2006-08-04	55.37	55.95	55.00	55.47	124100
2006-08-07	53.00	53.01	48.75	50.10	1322500
2006-08-08	50.00	50.97	49.71	50.33	693900
2006-08-09	50.42	50.55	49.40	49.43	315100
2006-08-10	49.30	49.70	49.00	49.02	238000
2006-08-11	49.01	49.35	48.95	49.27	212400
2006-08-14	49.34	49.57	49.00	49.27	154700
2006-08-15	49.50	49.78	49.37	49.78	169700
2006-08-16	50.18	50.18	49.57	49.85	327600
2006-08-17	49.85	50.17	49.52	50.16	259400
2006-08-18	49.25	50.32	49.00	50.30	433600
2006-08-21	50.25	50.25	49.69	50.07	262200
2006-08-22	50.00	50.04	49.63	49.94	301400
2006-08-23	50.04	50.12	49.90	50.00	159700
2006-08-24	50.10	50.21	49.80	49.81	139100
2006-08-25	49.56	49.95	49.50	49.85	152200
2006-08-28	49.85	50.17	49.58	49.96	208600
2006-08-29	49.96	50.05	49.66	50.01	188600
2006-08-30	50.20	50.50	49.94	50.20	108800
2006-08-31	50.36	50.61	50.22	50.27	127600
2006-09-01	50.30	50.81	50.29	50.31	119200
2006-09-05	50.31	50.55	50.23	50.24	110700
2006-09-06	50.10	50.16	49.76	49.77	168900
2006-09-07	49.52	49.77	49.48	49.49	176900
2006-09-08	49.26	50.04	49.04	49.75	153800
2006-09-11	49.68	50.14	49.68	50.06	140400
2006-09-12	50.20	50.50	50.12	50.20	179200
2006-09-13	49.76	50.04	49.69	49.88	111100
2006-09-14	49.80	50.09	49.74	50.03	71800
2006-09-15	50.24	50.31	50.00	50.11	104800
2006-09-18	50.10	50.45	49.79	50.18	141300
2006-09-19	50.10	50.10	49.28	49.39	92000
2006-09-20	49.50	50.20	49.50	50.15	120900
2006-09-21	50.10	50.10	49.52	49.53	67700
2006-09-22	49.53	49.80	49.16	49.48	65300
2006-09-25	49.50	49.85	49.45	49.78	109700
2006-09-26	49.78	50.16	49.78	50.10	175200
2006-09-27	50.11	50.40	49.78	49.99	108800
2006-09-28	50.10	50.30	49.76	50.07	62600
2006-09-29	50.08	50.15	49.52	49.61	137000
2006-10-02	49.72	50.00	49.28	49.52	105400
2006-10-03	49.52	50.33	49.52	50.03	174300
2006-10-04	49.78	51.01	49.72	51.00	178900
2006-10-05	52.20	53.64	52.19	53.16	544000
2006-10-06	52.45	53.43	52.39	53.23	198200
2006-10-09	53.05	53.10	52.70	52.78	122300
2006-10-10	52.61	52.80	52.53	52.70	92700
2006-10-11	52.45	52.87	52.39	52.52	54400
2006-10-12	52.72	53.14	52.42	53.10	86900
2006-10-13	53.01	53.26	52.79	52.92	122200
2006-10-16	53.08	53.48	52.61	53.03	82400
2006-10-17	52.49	52.79	52.22	52.56	92900
2006-10-18	52.80	52.96	52.60	52.77	78800
2006-10-19	52.76	52.77	52.13	52.35	114900
2006-10-20	52.40	52.73	52.00	52.47	76100
2006-10-23	52.40	52.93	52.12	52.83	113200
2006-10-24	52.59	52.92	52.54	52.77	104500
2006-10-25	52.67	52.93	51.75	52.00	149000
2006-10-26	52.08	52.58	51.90	52.58	171100
2006-10-27	52.58	52.58	51.80	51.85	96800
2006-10-30	51.70	52.10	51.55	51.97	160400
2006-10-31	51.92	52.17	51.62	51.77	148100
2006-11-01	51.73	51.86	51.04	51.16	142300
2006-11-02	51.00	51.79	50.91	51.71	132800
2006-11-03	51.96	52.12	51.36	51.38	131500
2006-11-06	52.70	56.13	52.70	55.14	903800
2006-11-07	55.14	56.53	55.13	55.53	229600
2006-11-08	55.51	55.99	55.15	55.70	168000
2006-11-09	55.63	55.84	54.90	55.09	169500
2006-11-10	55.08	55.53	54.88	55.39	110200
2006-11-13	55.24	55.86	55.24	55.47	62600
2006-11-14	55.39	55.65	54.94	55.61	88300
2006-11-15	55.60	55.80	55.40	55.48	92600
2006-11-16	55.73	55.79	55.26	55.40	113500
2006-11-17	55.36	55.80	54.96	55.15	180500
2006-11-20	55.10	55.27	54.95	55.05	74100
2006-11-21	55.12	55.18	54.60	54.80	93400
2006-11-22	54.91	55.30	54.67	55.29	120100
2006-11-24	55.29	55.60	55.12	55.24	31400
2006-11-27	54.85	54.87	53.56	53.69	166800
2006-11-28	53.66	54.16	53.61	53.76	94700
2006-11-29	54.01	54.71	53.99	54.18	93400
2006-11-30	54.10	54.46	53.42	53.45	210400
2006-12-01	53.60	53.80	52.75	53.61	152700
2006-12-04	53.62	54.01	53.60	53.78	165500
2006-12-05	53.90	54.01	53.72	53.72	199900
2006-12-06	53.72	54.35	53.72	53.97	157800
2006-12-07	53.47	54.05	53.47	53.82	120600
2006-12-08	53.70	54.06	53.55	53.72	93300
2006-12-11	53.57	54.00	53.57	53.64	65400
2006-12-12	53.79	53.90	53.51	53.74	103700
2006-12-13	53.51	53.59	52.75	52.99	83800
2006-12-14	52.91	53.67	52.82	53.51	104900
2006-12-15	53.54	53.85	53.45	53.68	132200
2006-12-18	53.70	54.00	53.03	53.18	97100
2006-12-19	53.10	53.19	52.58	52.99	93600
2006-12-20	52.88	53.31	52.80	53.17	81100
2006-12-21	53.16	53.63	52.96	53.55	151200
2006-12-22	53.58	53.68	53.38	53.48	101400
2006-12-26	53.45	53.83	53.26	53.77	47700
2006-12-27	53.97	54.08	53.55	53.77	56600
2006-12-28	53.70	53.95	53.50	53.90	86800
2006-12-29	53.85	53.85	52.72	52.73	90100
2007-01-03	53.30	54.07	53.21	53.69	141300
2007-01-04	53.80	53.90	52.68	53.62	176100
2007-01-05	52.72	53.57	52.72	53.10	107000
2007-01-08	53.10	53.14	51.72	53.09	267600
2007-01-09	53.09	53.36	52.51	53.16	168200
2007-01-10	53.05	53.05	52.24	52.37	108600
2007-01-11	52.50	52.73	52.05	52.42	93300
2007-01-12	52.62	53.02	52.30	52.72	89200
2007-01-16	52.71	53.57	52.19	52.30	66900
2007-01-17	52.55	52.65	52.05	52.33	64600
2007-01-18	52.34	52.34	52.03	52.18	71600
2007-01-19	52.11	52.25	51.92	52.19	78500
2007-01-22	52.25	52.34	51.70	51.91	68900
2007-01-23	52.30	52.71	51.80	52.23	77000
2007-01-24	52.21	52.52	52.06	52.52	75000
2007-01-25	52.43	52.43	51.56	51.98	141500
2007-01-26	52.40	52.40	51.62	52.05	97100
2007-01-29	52.25	52.55	52.04	52.38	116500
2007-01-30	52.59	53.12	52.57	53.03	86000
2007-01-31	52.95	52.95	52.10	52.16	221300
2007-02-01	52.26	53.10	52.26	53.10	125100
2007-02-02	53.20	53.36	53.00	53.28	68300
2007-02-05	53.28	53.88	53.01	53.49	142000
2007-02-06	53.45	53.94	53.21	53.94	132700
2007-02-07	53.94	54.10	53.37	54.08	126600
2007-02-08	54.14	54.32	54.00	54.15	126000
2007-02-09	54.15	54.15	53.40	54.10	131900
2007-02-12	52.75	53.54	52.49	53.08	351040
2007-02-13	53.10	53.46	52.50	52.90	215100
2007-02-14	52.93	53.35	52.63	53.34	273109
2007-02-15	53.33	54.58	53.33	54.46	328700
2007-02-16	54.46	54.73	54.23	54.69	172600
2007-02-20	54.59	54.65	54.22	54.55	184100
2007-02-21	54.51	54.84	54.36	54.56	145800
2007-02-22	54.50	54.75	54.32	54.60	129700
2007-02-23	54.64	54.94	54.33	54.56	145800
2007-02-26	54.60	54.63	54.00	54.42	162600
2007-02-27	54.22	54.22	53.02	53.37	92000
2007-02-28	53.30	53.41	52.66	53.30	184100
2007-03-01	53.05	53.53	52.09	53.31	184058
2007-03-02	53.31	53.31	52.50	52.58	146100
2007-03-05	52.45	52.45	51.76	52.26	257600
2007-03-06	52.50	52.66	52.41	52.55	217400
2007-03-07	52.52	52.66	52.43	52.46	374100
2007-03-08	52.56	52.64	52.35	52.60	188300
2007-03-09	52.65	52.83	52.56	52.63	180300
2007-03-12	52.64	53.05	52.40	52.86	202300
2007-03-13	52.40	52.58	51.61	51.63	110600
2007-03-14	51.70	52.18	50.48	51.61	168700
2007-03-15	51.67	52.31	51.61	52.24	113400
2007-03-16	52.26	52.55	51.79	52.29	99300
2007-03-19	52.50	52.78	52.45	52.68	91700
2007-03-20	52.70	52.78	52.50	52.68	98200
2007-03-21	52.80	53.36	52.46	53.23	89600
2007-03-22	53.47	53.77	53.30	53.77	95400
2007-03-23	53.87	54.05	53.67	53.95	106000
2007-03-26	54.05	54.48	53.35	53.60	91700
2007-03-27	53.50	53.60	53.07	53.41	61300
2007-03-28	53.35	53.51	52.82	52.88	156300
2007-03-29	53.09	53.29	52.77	52.95	88200
2007-03-30	53.01	53.16	52.75	53.04	82400
2007-04-02	53.07	53.24	52.78	53.06	99700
2007-04-03	53.20	53.34	53.06	53.32	126400
2007-04-04	53.32	53.49	53.09	53.49	102700
2007-04-05	53.49	53.74	53.30	53.53	82100
2007-04-09	53.54	53.54	53.12	53.23	86200
2007-04-10	53.22	53.41	53.17	53.19	55900
2007-04-11	53.20	53.50	52.98	53.45	73000
2007-04-12	53.44	53.78	53.15	53.78	89600
2007-04-13	53.78	53.99	53.45	53.86	92200
2007-04-16	54.00	54.39	53.82	54.19	113980
2007-04-17	54.19	54.61	54.14	54.43	95100
2007-04-18	54.36	54.54	54.25	54.43	76300
2007-04-19	54.24	54.59	54.24	54.43	88600
2007-04-20	54.63	54.85	54.15	54.78	87300
2007-04-23	54.90	55.13	54.85	55.02	93800
2007-04-24	54.98	55.09	54.53	54.80	97500
2007-04-25	54.90	55.20	54.81	55.08	109900
2007-04-26	55.04	55.07	54.74	54.80	67900
2007-04-27	54.68	54.71	54.25	54.56	97600
2007-04-30	54.56	54.56	54.09	54.15	122800
2007-05-01	54.10	54.66	53.99	54.27	105000
2007-05-02	54.27	54.67	54.27	54.48	122700
2007-05-03	54.49	54.95	54.49	54.90	100700
2007-05-04	54.99	55.18	54.69	55.13	105100
2007-05-07	55.69	59.06	55.69	57.57	579600
2007-05-08	57.57	57.82	56.50	56.91	297000
2007-05-09	56.87	57.30	56.81	57.05	174400
2007-05-10	56.96	57.00	56.23	56.50	128800
2007-05-11	56.56	56.91	56.52	56.87	152500
2007-05-14	56.85	57.04	56.36	56.55	110900
2007-05-15	56.60	57.08	56.29	56.33	119900
2007-05-16	56.40	56.91	56.34	56.81	119300
2007-05-17	56.75	56.97	56.42	56.53	94068
2007-05-18	56.53	56.75	56.34	56.65	111800
2007-05-21	56.60	56.64	56.36	56.42	107800
2007-05-22	56.46	56.82	56.35	56.61	82800
2007-05-23	56.80	57.17	56.65	57.10	127800
2007-05-24	56.85	56.85	55.98	56.02	161300
2007-05-25	55.80	56.20	55.72	56.11	65000
2007-05-29	56.24	56.48	55.76	56.29	83900
2007-05-30	54.81	56.35	54.81	56.24	439400
2007-05-31	56.34	56.51	55.81	56.09	221400
2007-06-01	56.17	56.41	56.13	56.20	159500
2007-06-04	56.17	57.32	56.17	57.32	158500
2007-06-05	57.12	57.12	56.46	56.47	197600
2007-06-06	56.26	56.77	56.00	56.18	116400
2007-06-07	56.15	56.17	55.25	55.25	114900
2007-06-08	55.80	55.81	55.20	55.70	76100
2007-06-11	55.52	56.34	55.45	56.14	99200
2007-06-12	55.90	55.90	55.14	55.23	202500
2007-06-13	55.20	55.30	54.40	54.47	199500
2007-06-14	54.48	54.93	54.48	54.84	107100
2007-06-15	55.09	55.21	54.49	54.62	116200
2007-06-18	54.87	54.87	54.30	54.43	56800
2007-06-19	54.23	54.53	54.10	54.44	107600
2007-06-20	54.44	54.45	53.85	53.87	82100
2007-06-21	53.75	54.13	53.61	54.08	81000
2007-06-22	53.89	53.93	53.42	53.85	177600
2007-06-25	53.74	54.16	53.55	53.80	129200
2007-06-26	53.95	54.16	53.51	53.75	112200
2007-06-27	53.75	55.04	53.62	55.00	208200
2007-06-28	54.91	55.48	54.62	55.10	98800
2007-06-29	55.29	55.43	55.08	55.11	125300
2007-07-02	55.30	55.79	55.18	55.61	72900
2007-07-03	55.78	56.04	55.61	55.96	49300
2007-07-05	55.92	55.92	55.16	55.22	84700
2007-07-06	55.25	56.03	55.20	55.98	114500
2007-07-09	55.98	56.16	55.76	56.05	71100
2007-07-10	55.75	55.93	55.03	55.15	140300
2007-07-11	55.05	55.17	54.66	55.16	94800
2007-07-12	55.36	55.61	54.98	55.61	94800
2007-07-13	55.66	55.78	54.85	54.94	87000
2007-07-16	54.79	54.79	53.50	53.64	177500
2007-07-17	53.56	53.63	53.16	53.34	111000
2007-07-18	52.55	53.07	52.45	52.97	165400
2007-07-19	53.05	53.39	52.95	53.19	91400
2007-07-20	53.16	53.16	51.91	52.45	173900
2007-07-23	52.55	53.09	52.53	52.80	114300
2007-07-24	52.40	52.41	51.45	51.66	150200
2007-07-25	52.20	52.73	51.78	52.54	179000
2007-07-26	51.82	52.25	51.51	51.94	208000
2007-07-27	51.92	51.92	51.21	51.48	188200
2007-07-30	51.58	52.22	50.86	51.83	181800
2007-07-31	52.36	52.86	51.76	51.78	250200
2007-08-01	51.86	52.59	51.56	52.46	189900
2007-08-02	52.66	53.30	51.89	52.24	169500
2007-08-03	52.27	52.27	50.57	50.57	226500
2007-08-06	51.15	54.24	51.15	53.67	492900
2007-08-07	53.87	55.76	53.46	55.15	480800
2007-08-08	55.36	58.48	53.69	54.75	549000
2007-08-09	54.71	57.26	53.17	53.57	591000
2007-08-10	53.20	53.72	51.84	53.29	300300
2007-08-13	53.29	54.00	50.82	52.25	218500
2007-08-14	52.25	54.08	52.19	52.19	233700
2007-08-15	52.07	54.10	52.00	52.56	129800
2007-08-16	52.36	53.97	51.52	53.75	199100
2007-08-17	55.21	55.89	53.77	55.17	149300
2007-08-20	55.21	55.64	54.44	54.69	127100
2007-08-21	54.34	55.05	54.26	54.48	71400
2007-08-22	55.05	55.82	54.64	54.80	189300
2007-08-23	54.82	55.14	53.81	53.94	127700
2007-08-24	53.71	53.92	53.30	53.75	185600
2007-08-27	53.70	53.74	53.16	53.20	100200
2007-08-28	52.94	52.99	51.95	52.00	138500
2007-08-29	52.26	53.21	52.07	53.15	104600
2007-08-30	52.91	54.01	52.53	52.76	188200
2007-08-31	53.25	53.45	52.50	52.68	122200
2007-09-04	52.62	54.27	52.62	53.99	167200
2007-09-05	53.84	54.12	52.99	54.03	208300
2007-09-06	54.10	54.40	53.40	54.40	114700
2007-09-07	53.83	53.85	52.98	53.58	170100
2007-09-10	53.87	54.00	52.87	53.47	93700
2007-09-11	53.57	54.15	53.11	53.82	133100
2007-09-12	53.55	53.97	53.29	53.48	116400
2007-09-13	53.72	54.16	53.26	53.74	124800
2007-09-14	53.39	54.47	53.21	54.00	116500
2007-09-17	53.95	54.06	52.90	53.00	171300
2007-09-18	53.28	54.74	53.00	54.19	119800
2007-09-19	54.60	54.96	54.38	54.53	196400
2007-09-20	54.40	54.40	53.53	53.71	105100
2007-09-21	54.12	54.34	53.54	53.73	164600
2007-09-24	53.61	53.78	52.80	53.18	90300
2007-09-25	52.92	53.73	52.59	53.62	141600
2007-09-26	53.93	54.25	53.46	54.04	146600
2007-09-27	54.24	54.38	53.79	54.07	150600
2007-09-28	54.22	54.22	53.63	53.93	90700
2007-10-01	53.84	54.20	53.73	54.00	144300
2007-10-02	53.86	54.15	53.34	53.92	173500
2007-10-03	53.82	53.89	53.42	53.76	105400
2007-10-04	54.00	54.00	53.49	53.94	129600
2007-10-05	53.94	54.60	53.14	53.85	163700
2007-10-08	53.65	56.30	53.54	53.91	298800
2007-10-09	54.16	54.16	53.56	53.93	96300
2007-10-10	53.95	54.16	53.50	53.70	99900
2007-10-11	53.91	54.03	53.43	53.87	149200
2007-10-12	54.00	54.26	53.64	53.85	137100
2007-10-15	53.76	54.28	52.65	53.01	404100
2007-10-16	53.10	53.50	52.72	52.85	135200
2007-10-17	53.04	53.75	51.69	52.31	205900
2007-10-18	52.11	52.57	51.00	51.71	289300
2007-10-19	51.71	52.23	51.34	51.61	307500
2007-10-22	51.19	51.97	50.98	51.77	178000
2007-10-23	51.79	52.00	51.05	51.23	261000
2007-10-24	51.11	51.18	50.20	51.04	306100
2007-10-25	51.10	51.42	49.93	50.66	197900
2007-10-26	51.09	51.53	50.34	50.94	167600
2007-10-29	51.24	51.40	50.48	50.77	137000
2007-10-30	50.77	51.36	50.31	50.38	101200
2007-10-31	50.83	51.86	50.70	51.31	310400
2007-11-01	50.69	51.15	50.03	50.11	160200
2007-11-02	50.10	50.79	49.52	50.32	197200
2007-11-05	52.00	52.50	50.79	50.90	195239
2007-11-06	50.73	50.73	49.58	50.51	205900
2007-11-07	50.02	50.40	49.48	49.65	365491
2007-11-08	49.90	51.14	49.66	51.03	365800
2007-11-09	50.55	52.13	50.13	51.59	283100
2007-11-12	51.37	52.44	51.21	51.39	267300
2007-11-13	51.64	52.59	51.54	52.33	125400
2007-11-14	52.71	52.84	51.62	51.69	138300
2007-11-15	51.43	52.02	50.58	50.85	167000
2007-11-16	50.95	51.20	49.92	50.45	256900
2007-11-19	50.18	50.45	49.51	50.01	216640
2007-11-20	50.02	50.32	48.76	49.82	283800
2007-11-21	49.58	50.12	48.96	49.38	140010
2007-11-23	49.58	50.42	49.54	49.97	31633
2007-11-26	50.00	50.33	49.06	49.17	140300
2007-11-27	49.34	49.81	48.91	49.46	254300
2007-11-28	49.94	50.83	49.70	50.82	334702
2007-11-29	50.72	51.28	50.15	51.26	282800
2007-11-30	51.70	52.33	51.14	51.89	479600
2007-12-03	52.32	52.32	51.41	51.43	150200
2007-12-04	51.28	51.59	50.81	51.11	190300
2007-12-05	51.86	52.01	51.18	51.65	146056
2007-12-06	51.48	52.90	51.34	52.79	162801
2007-12-07	53.00	53.24	52.53	52.90	235300
2007-12-10	52.94	53.68	52.42	52.80	92800
2007-12-11	52.99	53.04	51.39	51.46	152900
2007-12-12	51.86	52.56	51.34	52.08	308000
2007-12-13	51.86	51.86	50.85	51.81	138100
2007-12-14	51.12	51.63	50.77	50.95	88330
2007-12-17	50.66	51.01	50.16	50.16	161800
2007-12-18	50.50	51.05	49.67	50.49	333500
2007-12-19	50.20	50.56	49.80	49.96	338200
2007-12-20	50.23	50.23	49.33	49.73	235802
2007-12-21	50.35	50.35	49.70	49.96	399000
2007-12-24	49.81	50.85	49.81	50.85	52800
2007-12-26	50.75	50.75	49.97	50.06	144000
2007-12-27	50.03	50.75	49.86	50.33	200900
2007-12-28	50.84	50.84	50.00	50.06	169549
2007-12-31	49.90	50.50	49.66	49.81	206600
2008-01-02	49.66	49.80	49.10	49.51	205480
2008-01-03	49.50	49.81	49.03	49.07	258962
2008-01-04	48.51	49.15	48.26	48.59	310234
2008-01-07	48.95	49.21	47.78	48.26	451900
2008-01-08	48.34	48.92	47.59	47.66	207040
2008-01-09	47.54	48.04	46.52	47.52	313610
2008-01-10	47.33	48.69	47.01	48.05	285300
2008-01-11	47.84	48.15	47.52	47.67	165800
2008-01-14	48.00	48.18	47.53	47.89	110000
2008-01-15	47.39	47.54	47.04	47.21	107700
2008-01-16	47.12	47.54	46.67	46.90	141700
2008-01-17	47.00	47.00	45.20	45.23	212074
2008-01-18	45.38	45.38	43.82	44.15	232680
2008-01-22	44.49	45.75	42.57	44.96	286900
2008-01-23	43.95	46.28	43.82	46.13	216900
2008-01-24	46.26	46.65	44.69	45.66	284700
2008-01-25	45.93	45.93	44.53	44.94	288900
2008-01-28	44.77	46.33	44.57	46.33	294916
2008-01-29	46.61	47.45	46.54	47.33	174900
2008-01-30	47.42	47.99	46.70	46.99	224700
2008-01-31	46.35	48.49	46.35	48.21	336520
2008-02-01	48.08	49.51	47.89	49.43	436700
2008-02-04	49.23	49.96	49.02	49.63	263100
2008-02-05	49.12	49.87	49.06	49.20	227900
2008-02-06	49.64	49.70	48.97	49.09	251300
2008-02-07	48.90	50.06	48.84	49.50	261000
2008-02-08	49.45	49.48	49.00	49.05	262800
2008-02-11	47.50	47.98	46.65	47.87	520000
2008-02-12	48.18	48.25	46.70	47.07	327100
2008-02-13	47.40	48.27	46.86	47.89	414800
2008-02-14	47.85	47.85	45.97	45.99	381000
2008-02-15	45.80	46.93	45.80	46.79	300000
2008-02-19	47.04	47.12	45.85	46.04	260503
2008-02-20	45.91	46.51	45.85	46.50	306600
2008-02-21	46.69	46.79	45.20	45.27	291716
2008-02-22	45.24	45.86	44.80	45.83	293465
2008-02-25	45.89	46.46	45.38	46.39	220100
2008-02-26	46.33	46.95	45.62	46.83	234100
2008-02-27	46.60	47.14	46.49	46.60	151126
2008-02-28	46.36	46.40	45.62	45.89	230100
2008-02-29	46.09	46.09	45.10	45.60	244600
2008-03-03	45.60	45.60	44.89	45.07	223200
2008-03-04	44.79	45.08	44.36	44.93	243300
2008-03-05	44.95	45.44	44.53	44.78	289315
2008-03-06	44.62	44.64	44.06	44.36	256270
2008-03-07	44.18	44.93	43.95	44.56	262900
2008-03-10	44.54	45.12	44.25	44.26	150088
2008-03-11	45.00	45.00	43.71	44.89	308150
2008-03-12	45.06	45.30	44.05	44.05	222000
2008-03-13	43.44	44.06	42.90	43.84	340498
2008-03-14	44.11	44.11	43.01	43.30	266300
2008-03-17	42.90	43.46	42.85	42.99	256100
2008-03-18	43.62	43.84	42.66	43.41	443001
2008-03-19	43.30	43.90	42.35	42.35	451100
2008-03-20	42.28	43.90	42.28	43.90	283700
2008-03-24	44.01	44.44	43.47	43.58	203070
2008-03-25	43.66	44.54	43.30	44.45	228169
2008-03-26	44.32	44.32	43.70	43.96	253000
2008-03-27	44.02	44.54	43.78	44.15	386360
2008-03-28	44.34	44.51	43.77	43.93	347668
2008-03-31	43.82	44.45	43.61	44.31	368413
2008-04-01	44.81	46.18	44.42	46.18	228700
2008-04-02	46.62	46.87	46.10	46.51	325110
2008-04-03	46.10	46.57	45.78	46.37	265100
2008-04-04	46.41	47.13	46.22	46.59	658988
2008-04-07	47.06	47.06	46.34	46.65	196600
2008-04-08	46.35	46.40	45.76	46.05	204700
2008-04-09	45.97	46.09	45.34	45.48	228200
2008-04-10	45.37	45.55	44.91	45.29	234100
2008-04-11	44.91	45.48	44.63	45.09	251200
2008-04-14	45.18	45.33	44.44	44.78	186333
2008-04-15	44.96	45.37	44.90	45.00	190921
2008-04-16	45.21	46.18	45.16	46.18	162194
2008-04-17	46.07	46.51	45.89	46.35	172898
2008-04-18	47.00	47.33	46.69	47.03	173316
2008-04-21	46.77	47.11	46.24	46.31	167161
2008-04-22	46.14	46.44	45.95	46.21	95500
2008-04-23	47.15	48.84	46.72	48.35	274743
2008-04-24	48.15	48.68	47.88	48.67	237233
2008-04-25	48.89	49.69	48.61	49.57	266382
2008-04-28	49.69	49.69	48.97	49.35	145301
2008-04-29	49.35	49.95	49.17	49.77	200453
2008-04-30	50.00	50.45	49.71	49.89	254186
2008-05-01	49.71	51.34	49.71	51.11	282606
2008-05-02	51.40	51.67	50.30	51.06	508739
2008-05-05	51.09	51.50	49.26	50.88	281144
2008-05-06	50.75	50.75	49.92	50.51	249805
2008-05-07	50.45	50.81	50.14	50.40	449527
2008-05-08	50.45	50.62	49.39	49.85	327198
2008-05-09	49.60	50.09	49.44	49.99	201491
2008-05-12	50.00	50.00	49.24	49.85	301320
2008-05-13	49.89	49.89	49.36	49.58	164765
2008-05-14	49.51	50.03	49.41	50.00	187975
2008-05-15	49.84	49.87	49.39	49.75	168743
2008-05-16	49.70	50.00	49.01	49.36	188163
2008-05-19	49.44	50.54	49.11	50.35	335178
2008-05-20	50.35	50.43	49.95	50.20	274113
2008-05-21	50.19	50.68	50.16	50.18	264254
2008-05-22	50.34	50.67	50.06	50.28	254902
2008-05-23	50.03	50.22	49.70	49.81	89896
2008-05-27	50.01	50.66	49.80	50.54	149981
2008-05-28	50.92	50.92	50.09	50.42	189297
2008-05-29	50.51	51.44	50.32	51.05	170699
2008-05-30	51.10	51.10	50.43	50.86	150223
2008-06-02	50.83	51.10	50.16	51.01	324478
2008-06-03	50.97	51.22	50.72	51.04	292814
2008-06-04	50.96	52.05	50.66	51.87	342936
2008-06-05	51.91	52.64	51.56	52.64	235127
2008-06-06	52.18	52.24	51.30	51.30	237710
2008-06-09	51.31	51.83	50.94	51.19	211092
2008-06-10	50.93	52.32	50.93	52.20	276463
2008-06-11	51.93	51.93	49.39	49.39	461011
2008-06-12	49.47	49.95	49.21	49.72	305447
2008-06-13	49.93	50.37	49.06	49.53	194690
2008-06-16	49.36	49.77	48.87	49.69	183244
2008-06-17	49.74	49.85	49.41	49.76	310688
2008-06-18	49.61	49.93	49.09	49.45	195861
2008-06-19	49.14	49.83	49.10	49.51	193306
2008-06-20	49.36	49.52	48.73	49.09	264881
2008-06-23	49.13	49.45	48.46	48.53	211777
2008-06-24	48.61	48.98	48.11	48.40	219441
2008-06-25	48.55	49.22	48.40	48.73	171428
2008-06-26	48.50	49.00	48.26	48.29	149888
2008-06-27	48.28	48.30	47.09	47.47	416570
2008-06-30	47.37	47.49	46.72	46.72	217809
2008-07-01	46.50	47.23	46.38	47.16	244452
2008-07-02	47.14	47.69	46.84	47.14	224880
2008-07-03	47.19	47.32	46.52	46.95	179013
2008-07-07	47.07	47.40	46.09	46.09	199220
2008-07-08	46.00	47.54	45.77	47.49	315050
2008-07-09	47.64	47.87	47.08	47.18	257909
2008-07-10	47.31	47.31	46.24	46.50	262315
2008-07-11	46.10	46.63	45.59	46.04	212771
2008-07-14	46.46	47.11	45.00	45.01	175601
2008-07-15	44.69	45.30	44.08	44.08	300869
2008-07-16	44.04	46.12	43.66	46.12	381995
2008-07-17	44.23	46.65	44.23	46.65	366443
2008-07-18	46.61	47.57	45.93	47.54	276509
2008-07-21	47.60	47.64	46.90	47.05	210924
2008-07-22	46.67	48.83	46.22	48.75	219727
2008-07-23	48.75	49.41	48.34	49.37	294899
2008-07-24	49.30	49.50	48.77	48.87	265476
2008-07-25	48.74	49.27	48.29	48.90	304843
2008-07-28	48.75	49.46	48.24	48.33	206051
2008-07-29	48.33	49.86	48.08	49.86	234193
2008-07-30	49.77	50.49	49.67	50.49	220286
2008-07-31	50.43	50.84	50.12	50.51	245284
2008-08-01	50.41	50.96	50.00	50.23	270579
2008-08-04	49.18	49.85	48.36	49.56	500578
2008-08-05	49.53	49.93	48.63	49.93	312356
2008-08-06	49.74	50.50	49.17	50.37	394403
2008-08-07	50.00	51.00	49.28	49.40	299395
2008-08-08	49.58	51.08	49.58	50.96	300672
2008-08-11	51.00	51.45	50.42	51.18	247331
2008-08-12	50.67	51.27	50.57	50.97	301614
2008-08-13	50.75	50.96	49.83	49.96	230971
2008-08-14	49.93	50.69	49.92	50.58	175251
2008-08-15	50.60	51.57	50.60	51.50	235216
2008-08-18	51.59	51.77	50.93	51.05	170203
2008-08-19	50.66	51.00	50.10	50.44	255569
2008-08-20	50.44	51.00	50.03	50.41	206807
2008-08-21	50.04	50.41	49.50	49.54	234664
2008-08-22	49.86	50.53	49.79	50.53	174082
2008-08-25	50.11	50.22	49.29	49.55	179747
2008-08-26	49.43	49.89	49.11	49.89	132805
2008-08-27	49.79	50.18	49.49	50.18	130813
2008-08-28	50.22	51.10	50.11	51.10	196088
2008-08-29	50.83	51.30	50.68	50.94	158450
2008-09-02	51.33	51.36	50.70	51.22	181382
2008-09-03	51.31	51.96	51.31	51.91	234147
2008-09-04	51.51	51.92	50.79	50.81	256928
2008-09-05	50.47	51.08	50.20	50.95	211378
2008-09-08	52.04	52.57	51.64	52.57	227619
2008-09-09	52.27	53.43	52.02	52.43	307078
2008-09-10	52.67	53.25	51.89	52.92	308318
2008-09-11	51.95	52.55	51.31	52.38	329702
2008-09-12	51.94	53.12	51.94	53.08	320428
2008-09-15	51.57	53.05	50.36	50.92	401015
2008-09-16	50.41	53.92	49.10	53.52	500450
2008-09-17	52.83	54.19	51.54	52.67	420306
2008-09-18	51.83	57.00	51.83	57.00	681989
2008-09-19	58.48	62.00	54.90	61.90	543498
2008-09-22	59.15	59.15	51.85	51.95	240177
2008-09-23	51.80	54.40	51.30	53.50	158925
2008-09-24	53.00	53.99	51.57	51.70	127863
2008-09-25	51.45	53.38	51.25	53.05	109490
2008-09-26	52.35	54.12	52.00	52.60	79442
2008-09-29	51.45	54.24	49.00	49.00	125154
2008-09-30	49.52	54.75	49.51	54.75	241248
2008-10-01	54.20	55.00	54.20	54.50	158509
2008-10-02	55.00	56.47	53.40	53.59	133217
2008-10-03	54.15	54.82	53.65	53.91	139913
2008-10-06	53.15	54.25	51.26	51.31	210645
2008-10-07	51.60	54.89	50.53	53.40	165914
2008-10-08	52.80	54.00	49.00	51.50	213949
2008-10-09	51.59	51.59	41.72	42.48	424101
2008-10-10	41.65	45.72	39.82	45.10	460823
2008-10-13	46.43	54.60	46.43	54.60	321828
2008-10-14	54.59	54.59	49.15	51.65	302200
2008-10-15	51.10	51.73	45.45	45.45	324819
2008-10-16	45.71	48.96	41.86	48.72	383498
2008-10-17	48.22	51.12	47.51	50.00	305364
2008-10-20	50.39	53.14	49.42	53.02	343094
2008-10-21	52.57	53.17	50.17	51.41	265390
2008-10-22	50.38	51.58	48.08	49.30	263019
2008-10-23	49.50	51.00	47.80	49.39	352956
2008-10-24	47.34	49.25	46.01	47.89	283184
2008-10-27	47.07	47.67	46.00	46.31	282245
2008-10-28	46.90	48.23	45.41	48.20	261083
2008-10-29	48.00	49.97	47.44	47.92	420786
2008-10-30	48.79	49.58	47.25	49.53	177903
2008-10-31	49.47	51.51	48.94	51.37	284070
2008-11-03	49.98	51.36	48.32	48.96	303484
2008-11-04	50.72	50.72	44.00	44.56	367999
2008-11-05	44.36	45.25	43.19	43.23	508208
2008-11-06	43.13	43.98	42.51	42.86	398125
2008-11-07	42.88	44.20	42.75	43.86	314552
2008-11-10	44.17	44.43	41.54	41.84	286068
2008-11-11	41.09	43.01	39.87	42.82	738100
2008-11-12	42.41	43.53	41.07	43.00	630671
2008-11-13	43.64	46.25	42.70	46.21	626380
2008-11-14	45.84	46.81	44.28	44.72	383488
2008-11-17	44.64	45.80	43.68	44.58	479542
2008-11-18	44.58	45.67	42.47	43.58	438093
2008-11-19	43.79	44.24	41.01	41.01	281817
2008-11-20	41.01	41.04	36.80	36.93	368359
2008-11-21	37.48	40.13	36.11	39.64	440905
2008-11-24	41.00	42.24	39.37	42.24	325249
2008-11-25	42.46	42.84	41.22	42.44	572646
2008-11-26	41.64	44.65	41.64	44.65	281091
2008-11-28	44.15	45.90	44.15	45.49	149624
2008-12-01	44.50	45.72	40.71	40.71	314785
2008-12-02	41.25	42.44	40.29	42.00	260822
2008-12-03	41.50	44.05	41.26	43.92	235455
2008-12-04	44.22	44.22	41.28	42.05	243053
2008-12-05	41.55	44.70	41.01	44.56	247058
2008-12-08	44.93	45.93	43.57	44.46	233909
2008-12-09	44.10	45.22	43.41	43.61	285210
2008-12-10	44.00	44.72	43.29	44.38	220947
2008-12-11	44.00	44.96	42.10	42.33	234669
2008-12-12	41.68	43.85	40.93	43.74	292100
2008-12-15	43.74	43.74	41.24	42.11	277276
2008-12-16	42.50	44.35	42.04	44.35	362851
2008-12-17	44.25	44.85	43.41	43.55	192450
2008-12-18	43.53	45.00	42.70	43.73	290493
2008-12-19	43.96	45.50	43.61	45.50	612595
2008-12-22	45.35	45.35	42.96	43.26	204700
2008-12-23	44.08	44.57	43.14	43.45	194236
2008-12-24	43.62	43.67	42.95	43.54	43353
2008-12-26	43.54	43.88	42.84	43.52	106616
2008-12-29	43.68	44.34	43.05	43.94	206056
2008-12-30	44.00	45.81	43.93	45.77	141117
2008-12-31	45.77	46.42	45.45	45.99	226233
2009-01-02	45.89	46.09	44.81	45.60	87117
2009-01-05	45.40	45.66	44.18	44.82	183931
2009-01-06	45.13	45.47	44.56	45.23	195649
2009-01-07	44.76	45.22	44.05	44.19	276788
2009-01-08	44.22	44.35	43.44	44.18	395547
2009-01-09	44.30	44.91	43.09	43.44	423375
2009-01-12	43.25	43.95	43.13	43.66	339718
2009-01-13	43.35	44.15	43.00	43.76	486759
2009-01-14	43.15	43.35	42.08	42.26	446633
2009-01-15	42.36	43.89	41.07	42.92	357022
2009-01-16	43.39	44.07	42.45	43.63	415738
2009-01-20	43.06	44.91	41.88	41.88	456234
2009-01-21	42.35	43.42	41.05	43.06	569146
2009-01-22	42.00	42.81	40.21	40.54	506983
2009-01-23	40.11	40.50	39.24	40.15	280968
2009-01-26	40.32	40.83	39.48	39.87	163123
2009-01-27	40.01	40.93	39.63	40.85	212620
2009-01-28	41.70	42.42	40.94	42.37	299319
2009-01-29	42.00	42.00	39.94	40.06	294231
2009-01-30	40.07	40.48	38.47	38.74	662447
2009-02-02	38.28	39.90	38.13	39.65	383288
2009-02-03	39.82	40.95	39.40	40.72	366155
2009-02-04	40.73	40.73	39.10	39.41	330570
2009-02-05	39.27	40.63	39.25	39.92	404775
2009-02-06	40.11	41.24	39.77	41.20	408246
2009-02-09	38.00	38.00	33.17	34.45	1615293
2009-02-10	34.22	34.31	32.66	32.90	912988
2009-02-11	32.90	32.97	31.75	32.83	662804
2009-02-12	32.11	33.59	32.04	33.48	564244
2009-02-13	33.40	34.03	32.24	32.43	479949
2009-02-17	31.44	31.96	30.96	31.24	533655
2009-02-18	31.36	31.50	30.08	30.58	524380
2009-02-19	30.92	30.98	29.17	29.21	590800
2009-02-20	29.01	29.63	28.40	29.33	612582
2009-02-23	29.43	29.44	27.41	27.53	571969
2009-02-24	27.68	28.64	27.53	28.64	588652
2009-02-25	28.15	28.68	27.57	28.04	797441
2009-02-26	28.16	28.32	27.01	27.17	508729
2009-02-27	27.14	27.88	26.61	26.96	625760
2009-03-02	26.33	27.07	25.88	26.00	527053
2009-03-03	26.33	26.48	24.43	24.81	682151
2009-03-04	25.48	26.00	24.12	25.48	696377
2009-03-05	24.85	25.16	23.10	23.34	546029
2009-03-06	23.62	24.04	22.71	23.53	450806
2009-03-09	23.38	23.70	22.45	22.68	313873
2009-03-10	23.17	24.03	22.80	23.98	470184
2009-03-11	24.03	24.17	22.89	23.38	599868
2009-03-12	22.76	24.76	22.60	24.59	688865
2009-03-13	24.85	25.31	24.56	25.24	349511
2009-03-16	25.41	25.77	24.60	24.68	434955
2009-03-17	25.35	27.11	24.90	27.09	498086
2009-03-18	27.04	28.61	26.46	28.58	534263
2009-03-19	28.64	29.07	27.64	27.68	491155
2009-03-20	27.95	28.14	27.25	27.47	352314
2009-03-23	28.15	29.86	27.59	29.81	632058
2009-03-24	29.43	29.43	28.62	28.70	651102
2009-03-25	28.81	29.70	28.55	29.53	623285
2009-03-26	29.79	30.10	29.15	30.04	329073
2009-03-27	29.68	29.88	29.02	29.23	275282
2009-03-30	28.47	29.02	28.09	28.42	482726
2009-03-31	28.83	29.89	28.58	29.70	438225
2009-04-01	29.02	29.70	28.90	29.52	413888
2009-04-02	30.13	30.64	29.53	30.27	357102
2009-04-03	30.37	30.69	29.75	30.66	272648
2009-04-06	30.28	30.74	30.02	30.54	400242
2009-04-07	30.01	30.78	30.00	30.25	299128
2009-04-08	30.86	31.30	29.85	30.62	249688
2009-04-09	31.29	32.38	30.51	32.23	499919
2009-04-13	32.01	33.20	31.78	32.99	284236
2009-04-14	32.90	33.11	32.15	32.22	490267
2009-04-15	32.01	33.41	31.45	33.32	224457
2009-04-16	33.47	33.55	32.41	33.28	252856
2009-04-17	33.16	33.54	32.57	33.23	288553
2009-04-20	32.54	33.39	31.48	31.51	347769
2009-04-21	31.19	33.39	30.00	33.22	328125
2009-04-22	32.77	32.85	31.39	31.57	354861
2009-04-23	31.72	31.89	30.61	31.43	311858
2009-04-24	31.61	31.88	30.85	31.37	296484
2009-04-27	31.09	32.44	30.75	31.92	280119
2009-04-28	31.58	33.20	30.83	32.87	351258
2009-04-29	33.63	33.96	32.88	33.96	455158
2009-04-30	34.07	34.45	33.54	33.78	464994
2009-05-01	33.61	34.14	32.98	33.34	390462
2009-05-04	33.93	35.01	33.58	34.80	536068
2009-05-05	34.56	35.03	33.53	33.90	500987
2009-05-06	32.81	34.06	32.38	33.92	675620
2009-05-07	34.17	34.86	33.83	34.01	710656
2009-05-08	34.35	35.22	34.16	34.99	632810
2009-05-11	33.40	34.77	33.27	34.24	724862
2009-05-12	34.43	35.29	34.32	34.79	611609
2009-05-13	34.47	34.96	34.16	34.41	656878
2009-05-14	34.49	35.25	34.28	34.69	537551
2009-05-15	34.70	34.78	33.78	34.02	641730
2009-05-18	34.56	35.05	33.98	34.99	530380
2009-05-19	34.82	35.13	33.92	33.95	343192
2009-05-20	34.30	34.41	32.64	32.76	351521
2009-05-21	32.36	32.73	32.08	32.66	390805
2009-05-22	32.68	33.18	32.52	32.77	355767
2009-05-26	32.50	33.85	32.18	33.85	381132
2009-05-27	33.74	33.74	32.25	32.30	261221
2009-05-28	32.21	32.67	32.00	32.52	288155
2009-05-29	32.52	33.14	32.06	33.14	214021
2009-06-01	33.53	34.09	33.08	33.89	311529
2009-06-02	33.90	35.17	33.89	34.90	225342
2009-06-03	34.77	35.23	34.36	34.91	202098
2009-06-04	34.82	35.38	34.74	35.35	244877
2009-06-05	35.55	35.74	35.24	35.58	191071
2009-06-08	34.94	35.34	34.61	35.22	208774
2009-06-09	35.21	35.43	34.86	35.20	234323
2009-06-10	35.39	35.39	34.59	34.83	274180
2009-06-11	34.45	34.62	34.08	34.26	187439
2009-06-12	34.18	34.18	33.49	33.55	178630
2009-06-15	33.37	33.37	32.86	32.93	170017
2009-06-16	33.09	33.25	32.39	32.43	167652
2009-06-17	32.45	32.94	32.29	32.31	200038
2009-06-18	32.32	32.98	32.32	32.55	300946
2009-06-19	32.87	33.37	32.71	32.98	413393
2009-06-22	32.70	33.25	32.38	32.38	343942
2009-06-23	32.52	32.52	31.45	31.65	378577
2009-06-24	31.81	32.30	31.77	32.28	236681
2009-06-25	32.02	32.59	31.92	32.47	248781
2009-06-26	32.54	32.76	32.23	32.73	185388
2009-06-29	32.67	33.23	32.65	33.19	133448
2009-06-30	33.29	33.49	32.83	33.43	129607
2009-07-01	33.56	34.15	33.51	33.94	154657
2009-07-02	33.70	33.70	32.63	32.63	134737
2009-07-06	32.49	32.89	32.20	32.81	217530
2009-07-07	32.62	33.18	31.98	31.98	140557
2009-07-08	31.98	32.26	31.23	31.49	221362
2009-07-09	31.71	31.71	31.16	31.45	108384
2009-07-10	31.20	31.45	31.00	31.15	100798
2009-07-13	31.40	32.43	31.22	32.42	178706
2009-07-14	32.32	32.35	31.77	31.96	95635
2009-07-15	32.23	32.78	32.11	32.75	188615
2009-07-16	32.66	33.08	32.43	32.89	119697
2009-07-17	33.00	33.09	32.60	32.93	85553
2009-07-20	32.96	33.11	32.52	33.02	89802
2009-07-21	33.13	33.67	33.13	33.51	150681
2009-07-22	33.18	34.18	33.18	33.93	100451
2009-07-23	33.76	34.28	33.51	34.06	226357
2009-07-24	34.10	34.46	33.76	34.42	113227
2009-07-27	34.31	34.61	34.06	34.61	83070
2009-07-28	34.40	35.00	34.37	34.88	109890
2009-07-29	34.74	35.17	34.71	34.99	118214
2009-07-30	35.16	35.49	34.80	34.96	148686
2009-07-31	34.95	35.71	34.55	35.07	286945
2009-08-03	36.70	36.99	35.57	36.48	318057
2009-08-04	36.46	37.10	36.22	36.99	179869
2009-08-05	36.94	37.37	36.11	36.31	253051
2009-08-06	36.63	36.97	35.97	36.30	177715
2009-08-07	36.88	37.14	36.33	36.52	229941
2009-08-10	36.35	36.90	36.30	36.63	141657
2009-08-11	36.59	36.77	36.22	36.31	156315
2009-08-12	36.14	37.43	36.14	37.23	166126
2009-08-13	37.30	37.43	36.75	37.36	146902
2009-08-14	37.16	37.16	36.60	37.04	116005
2009-08-17	36.65	37.05	36.37	36.63	110697
2009-08-18	36.86	36.86	36.32	36.58	80747
2009-08-19	36.30	36.76	36.00	36.70	116701
2009-08-20	36.68	36.86	36.22	36.49	173829
2009-08-21	36.67	37.20	36.64	37.14	247534
2009-08-24	37.34	37.76	37.03	37.27	194474
2009-08-25	37.58	37.82	37.31	37.57	153755
2009-08-26	37.57	37.76	37.18	37.34	195946
2009-08-27	37.52	37.55	36.93	37.38	126583
2009-08-28	37.64	37.81	37.03	37.16	97340
2009-08-31	36.94	37.30	36.83	37.15	148270
2009-09-01	36.88	37.24	35.88	35.91	260747
2009-09-02	35.96	36.03	35.58	35.64	154123
2009-09-03	35.97	36.08	35.46	36.08	136209
2009-09-04	36.15	36.38	35.68	36.38	100453
2009-09-08	36.79	36.90	36.04	36.29	139959
2009-09-09	36.39	36.89	36.27	36.80	161045
2009-09-10	36.67	37.07	36.49	37.05	130679
2009-09-11	37.01	37.23	36.63	37.07	161604
2009-09-14	36.24	36.63	35.98	36.62	168956
2009-09-15	36.70	36.92	36.28	36.43	102405
2009-09-16	36.57	36.89	36.14	36.89	142066
2009-09-17	36.93	37.05	36.52	36.57	95371
2009-09-18	36.83	36.83	36.05	36.05	255963
2009-09-21	35.93	36.20	35.88	35.98	119022
2009-09-22	36.23	36.23	35.75	35.83	94782
2009-09-23	36.00	36.60	35.79	36.09	226545
2009-09-24	36.20	36.52	35.67	35.71	109572
2009-09-25	35.56	35.91	35.49	35.49	82113
2009-09-28	35.70	36.61	35.68	36.50	108858
2009-09-29	36.55	36.85	36.30	36.65	129490
2009-09-30	36.85	36.85	36.02	36.18	118253
2009-10-01	36.17	36.35	35.92	35.94	151767
2009-10-02	35.46	36.20	35.43	36.03	169790
2009-10-05	36.09	36.21	35.69	36.21	144517
2009-10-06	36.30	36.32	35.81	36.22	161653
2009-10-07	36.20	36.20	35.75	36.04	128600
2009-10-08	36.03	36.41	35.82	36.24	140489
2009-10-09	36.07	36.31	35.93	36.25	121201
2009-10-12	36.24	36.62	36.24	36.56	113975
2009-10-13	36.56	36.70	36.38	36.56	136809
2009-10-14	36.81	37.06	36.49	36.98	191277
2009-10-15	36.68	37.17	36.68	37.15	119891
2009-10-16	36.80	37.01	36.35	36.95	174508
2009-10-19	37.08	37.22	36.87	37.22	79178
2009-10-20	37.08	37.08	36.55	36.68	156231
2009-10-21	36.47	37.12	36.38	36.48	160597
2009-10-22	36.53	37.42	36.47	37.30	138711
2009-10-23	37.43	37.49	36.61	36.93	118098
2009-10-26	37.06	37.41	36.82	36.92	151012
2009-10-27	36.91	37.53	36.91	37.17	128436
2009-10-28	37.01	37.38	36.77	36.78	206988
2009-10-29	36.89	37.07	36.75	36.93	347015
2009-10-30	36.77	36.83	36.29	36.46	219699
2009-11-02	37.30	37.30	36.40	36.89	268511
2009-11-03	36.80	37.00	36.35	37.00	150088
2009-11-04	37.27	37.33	36.50	36.52	142650
2009-11-05	36.69	37.11	36.52	36.99	248452
2009-11-06	36.77	37.22	36.62	36.93	106712
2009-11-09	36.98	37.50	36.98	37.25	212008
2009-11-10	37.20	37.53	37.15	37.24	183535
2009-11-11	37.37	37.82	37.26	37.33	316057
2009-11-12	37.35	37.53	36.79	36.93	132225
2009-11-13	36.94	37.24	36.75	36.92	121456
2009-11-16	37.24	37.42	36.98	37.27	128459
2009-11-17	37.25	37.50	37.10	37.44	229816
2009-11-18	37.49	37.49	37.00	37.29	181384
2009-11-19	37.08	37.13	36.53	36.73	192497
2009-11-20	36.45	36.59	36.19	36.45	112351
2009-11-23	36.73	37.13	36.55	37.13	149186
2009-11-24	37.13	37.17	36.92	37.02	126426
2009-11-25	37.14	37.15	36.90	36.98	120512
2009-11-27	36.54	36.79	36.29	36.50	170003
2009-11-30	36.50	37.05	36.25	36.94	243960
2009-12-01	37.15	37.35	37.10	37.19	192583
2009-12-02	37.27	37.60	37.05	37.45	179339
2009-12-03	37.60	37.71	37.21	37.26	158281
2009-12-04	37.70	37.75	37.07	37.35	224899
2009-12-07	37.39	37.65	37.10	37.15	140839
2009-12-08	37.05	37.37	36.84	37.06	198648
2009-12-09	37.13	37.21	36.85	36.95	101939
2009-12-10	37.51	37.60	37.07	37.57	158224
2009-12-11	37.82	38.19	37.62	38.17	170572
2009-12-14	37.90	38.03	37.45	38.03	197507
2009-12-15	37.90	38.10	37.64	38.09	476167
2009-12-16	38.38	38.98	38.09	38.77	368345
2009-12-17	38.45	38.82	38.45	38.78	267506
2009-12-18	38.98	39.63	38.80	38.89	1023414
2009-12-21	39.03	39.60	38.64	38.76	159766
2009-12-22	38.89	39.32	38.71	38.97	131578
2009-12-23	38.94	39.02	38.63	39.02	147138
2009-12-24	39.10	39.34	38.96	39.14	59958
2009-12-28	39.14	39.25	39.01	39.25	109822
2009-12-29	39.42	39.81	39.31	39.80	130862
2009-12-30	39.80	40.12	39.55	39.72	139730
2009-12-31	39.59	39.77	39.26	39.26	135958
2010-01-04	39.38	40.11	39.38	39.86	213525
2010-01-05	39.95	39.95	39.08	39.28	205804
2010-01-06	39.37	39.37	38.89	39.03	148190
2010-01-07	39.04	39.39	38.86	39.12	190499
2010-01-08	39.17	39.23	38.85	39.17	84001
2010-01-11	39.21	39.21	38.69	38.97	140467
2010-01-12	38.80	39.07	38.57	38.82	166345
2010-01-13	39.01	39.62	38.84	39.35	115134
2010-01-14	39.37	39.39	39.02	39.24	114990
2010-01-15	39.30	39.32	38.59	38.78	86347
2010-01-19	38.95	39.08	38.67	38.80	236194
2010-01-20	38.50	38.68	38.21	38.31	128489
2010-01-21	38.35	38.53	37.81	38.01	122645
2010-01-22	38.16	38.29	37.38	37.49	162910
2010-01-25	37.86	38.15	37.64	38.11	130997
2010-01-26	38.18	38.58	38.04	38.08	134053
2010-01-27	38.10	38.58	37.95	38.58	179892
2010-01-28	38.58	38.60	38.20	38.34	185512
2010-01-29	38.52	38.56	38.07	38.22	232904
2010-02-01	38.41	38.43	38.02	38.25	145296
2010-02-02	38.21	38.52	38.14	38.51	76601
2010-02-03	38.47	38.54	38.02	38.32	92464
2010-02-04	38.27	38.60	38.20	38.24	175849
2010-02-05	38.20	39.11	38.15	39.04	285086
2010-02-08	39.21	39.28	38.57	38.68	224912
2010-02-09	38.97	39.07	37.93	38.14	259949
2010-02-10	37.97	38.32	37.80	38.12	155093
2010-02-11	37.97	38.38	37.91	38.29	196089
2010-02-12	38.02	38.51	37.96	38.42	199288
2010-02-16	38.66	39.20	38.30	39.15	166636
2010-02-17	39.05	39.41	39.01	39.41	158759
2010-02-18	39.22	40.74	39.19	40.66	257761
2010-02-19	40.49	40.78	40.49	40.61	242313
2010-02-22	40.60	40.98	40.60	40.87	112906
2010-02-23	40.85	40.94	40.66	40.71	181079
2010-02-24	40.67	41.22	40.67	41.17	252506
2010-02-25	40.83	41.47	40.83	41.22	125503
2010-02-26	41.41	41.63	40.95	41.06	171149
2010-03-01	41.20	41.74	41.20	41.57	280352
2010-03-02	41.57	43.68	41.57	42.66	804086
2010-03-03	42.60	42.87	42.05	42.12	260674
2010-03-04	42.10	42.41	42.00	42.17	213731
2010-03-05	42.45	42.63	42.13	42.29	174617
2010-03-08	42.44	42.74	42.44	42.50	137692
2010-03-09	42.44	43.00	42.44	42.85	320359
2010-03-10	42.96	43.04	42.62	42.96	227231
2010-03-11	43.04	43.13	42.88	43.05	181841
2010-03-12	42.45	42.74	42.41	42.65	158818
2010-03-15	42.60	42.65	42.28	42.50	108311
2010-03-16	42.50	42.61	42.21	42.52	203649
2010-03-17	42.67	43.20	42.51	42.97	136076
2010-03-18	43.17	43.62	43.05	43.56	164236
2010-03-19	43.75	43.75	43.10	43.25	193868
2010-03-22	43.13	43.47	42.79	43.25	74925
2010-03-23	43.40	43.55	43.16	43.54	58618
2010-03-24	43.53	43.83	43.36	43.63	138985
2010-03-25	43.97	44.01	43.50	43.57	96191
2010-03-26	43.76	43.90	43.41	43.75	105899
2010-03-29	43.85	44.11	43.51	43.96	148717
2010-03-30	44.11	44.19	43.60	43.72	106414
2010-03-31	43.68	43.87	43.54	43.72	218195
2010-04-01	44.05	44.74	43.75	44.13	108104
2010-04-05	44.28	44.44	44.18	44.28	121193
2010-04-06	44.14	44.82	44.14	44.76	94540
2010-04-07	44.79	45.21	44.64	44.91	99007
2010-04-08	44.77	44.95	44.56	44.58	100883
2010-04-09	44.60	44.89	44.18	44.60	108499
2010-04-12	44.58	44.65	44.38	44.48	91619
2010-04-13	44.34	44.68	44.03	44.38	253371
2010-04-14	44.68	44.83	44.25	44.78	219297
2010-04-15	44.70	45.03	44.65	44.93	138464
2010-04-16	44.92	45.13	44.69	44.70	135099
2010-04-19	44.48	45.06	44.45	45.06	103880
2010-04-20	45.30	45.52	45.03	45.47	137462
2010-04-21	45.57	45.83	45.43	45.65	119792
2010-04-22	45.41	45.52	45.22	45.31	131027
2010-04-23	45.38	45.63	45.27	45.62	143001
2010-04-26	45.67	45.74	45.42	45.44	107772
2010-04-27	45.36	45.65	44.54	44.57	149770
2010-04-28	44.89	45.29	44.85	45.07	144803
2010-04-29	45.25	45.38	44.91	45.31	148189
2010-04-30	45.41	45.59	44.91	44.99	196405
2010-05-03	45.52	46.66	45.01	46.26	255085
2010-05-04	45.82	46.17	45.36	45.83	215841
2010-05-05	45.73	46.23	45.28	45.49	209788
2010-05-06	45.42	45.81	42.50	44.01	228617
2010-05-07	43.79	44.40	43.47	43.62	296706
2010-05-10	45.28	45.32	44.59	44.99	199274
2010-05-11	44.72	45.25	44.67	44.83	276305
2010-05-12	44.98	45.57	44.90	45.31	189119
2010-05-13	45.33	45.64	44.99	45.06	123373
2010-05-14	44.89	45.03	44.00	44.13	245242
2010-05-17	44.21	44.76	43.90	44.25	274806
2010-05-18	44.73	44.75	43.52	43.60	211473
2010-05-19	43.61	43.97	42.88	43.52	148179
2010-05-20	42.73	43.04	42.00	42.25	280938
2010-05-21	41.83	42.69	41.50	42.60	187221
2010-05-24	42.67	43.12	42.16	42.20	157718
2010-05-25	41.44	41.76	41.13	41.68	201658
2010-05-26	41.77	42.61	41.68	41.87	135079
2010-05-27	42.58	43.56	42.53	43.46	110481
2010-05-28	43.37	43.66	43.08	43.21	81494
2010-06-01	43.00	43.38	42.40	42.42	153388
2010-06-02	42.50	43.18	42.32	43.11	135740
2010-06-03	42.94	43.48	42.94	43.35	71194
2010-06-04	42.67	42.84	41.82	41.93	111833
2010-06-07	42.18	42.20	41.77	41.77	91617
2010-06-08	41.84	42.46	41.45	42.42	107875
2010-06-09	42.66	42.66	42.05	42.18	129715
2010-06-10	42.89	43.01	42.52	42.97	133974
2010-06-11	42.03	42.50	41.87	42.44	145782
2010-06-14	42.76	43.00	42.44	42.63	104228
2010-06-15	42.97	43.09	42.80	42.94	222795
2010-06-16	42.76	43.12	42.75	43.06	125314
2010-06-17	43.09	43.17	42.95	43.10	90673
2010-06-18	43.10	43.39	43.04	43.33	171417
2010-06-21	43.65	43.70	42.75	42.84	100740
2010-06-22	42.98	43.24	42.62	42.71	188457
2010-06-23	42.61	42.95	42.38	42.66	158642
2010-06-24	42.61	42.92	42.30	42.35	120856
2010-06-25	42.54	43.09	42.29	43.07	262482
2010-06-28	43.07	43.16	42.93	42.95	176050
2010-06-29	42.74	42.74	41.82	42.02	149238
2010-06-30	42.13	42.24	41.38	41.44	195409
2010-07-01	41.59	41.61	40.67	41.21	185111
2010-07-02	41.35	41.60	41.03	41.20	84857
2010-07-06	41.81	41.88	40.97	41.30	175253
2010-07-07	41.31	42.82	41.31	42.47	399495
2010-07-08	42.75	43.09	42.44	42.89	165376
2010-07-09	42.85	43.38	42.77	43.35	107612
2010-07-12	43.35	43.50	42.94	43.17	70754
2010-07-13	43.33	43.66	43.17	43.54	189133
2010-07-14	43.37	43.56	43.20	43.37	101922
2010-07-15	43.39	43.39	42.73	43.12	170168
2010-07-16	42.98	42.98	41.97	42.00	83695
2010-07-19	42.06	42.17	41.64	42.09	124202
2010-07-20	41.61	42.64	41.58	42.63	102155
2010-07-21	43.00	43.31	42.54	42.60	261818
2010-07-22	42.87	43.39	42.85	43.20	116232
2010-07-23	43.19	43.57	43.05	43.46	63700
2010-07-26	43.68	44.10	43.54	43.96	75678
2010-07-27	44.15	44.40	43.94	44.12	152835
2010-07-28	44.13	44.17	43.34	43.43	113552
2010-07-29	43.70	43.84	42.93	43.11	165901
2010-07-30	42.97	43.44	42.90	43.13	200619
2010-08-02	42.00	42.96	41.49	41.84	263049
2010-08-03	41.84	41.88	41.07	41.16	156449
2010-08-04	41.19	41.39	41.09	41.39	114476
2010-08-05	41.15	41.35	40.98	41.00	81683
2010-08-06	40.77	41.06	40.11	40.72	172471
2010-08-09	40.74	40.90	40.61	40.77	223241
2010-08-10	40.48	40.60	40.05	40.08	149046
2010-08-11	39.63	39.78	38.77	38.80	211502
2010-08-12	38.65	38.70	38.15	38.53	164143
2010-08-13	38.45	38.48	38.06	38.13	164494
2010-08-16	38.03	38.46	37.90	38.44	117245
2010-08-17	38.67	38.87	38.40	38.72	118888
2010-08-18	38.67	39.35	38.54	39.31	197155
2010-08-19	39.20	39.20	38.67	38.88	211262
2010-08-20	38.77	38.93	38.53	38.85	90773
2010-08-23	38.93	39.16	38.73	38.81	187554
2010-08-24	38.47	38.89	38.41	38.75	226616
2010-08-25	38.51	39.03	38.37	38.92	141023
2010-08-26	38.97	39.05	38.52	38.62	127558
2010-08-27	38.77	39.28	38.39	39.27	96214
2010-08-30	39.23	39.33	38.67	38.74	133377
2010-08-31	38.70	39.26	38.42	39.22	221236
2010-09-01	39.64	39.67	39.12	39.67	187133
2010-09-02	39.83	39.83	39.22	39.36	181021
2010-09-03	39.69	39.86	39.38	39.60	280792
2010-09-07	39.50	39.73	39.36	39.40	184246
2010-09-08	39.50	39.74	39.37	39.42	122622
2010-09-09	39.63	39.83	39.46	39.60	141164
2010-09-10	39.71	39.72	39.44	39.56	125110
2010-09-13	39.79	40.19	39.71	39.97	182332
2010-09-14	39.44	39.79	39.13	39.65	198350
2010-09-15	39.61	39.67	39.41	39.53	235811
2010-09-16	39.51	39.74	39.37	39.60	103733
2010-09-17	39.70	40.15	39.49	39.75	212350
2010-09-20	39.92	40.23	39.68	40.21	115304
2010-09-21	40.22	40.37	39.95	40.01	101058
2010-09-22	39.98	40.31	39.66	39.67	103712
2010-09-23	39.53	39.77	39.08	39.12	147071
2010-09-24	39.47	40.16	39.47	40.16	136226
2010-09-27	40.24	40.46	39.98	40.25	142530
2010-09-28	40.45	40.94	40.21	40.79	174557
2010-09-29	41.00	41.26	40.72	40.81	182410
2010-09-30	41.04	41.50	40.86	40.87	254609
2010-10-01	41.16	41.22	40.51	40.93	207085
2010-10-04	40.94	41.21	40.64	40.82	161945
2010-10-05	41.09	41.52	40.74	41.40	153078
2010-10-06	41.33	41.46	41.13	41.22	133833
2010-10-07	41.41	41.50	41.06	41.12	65559
2010-10-08	41.09	41.28	40.61	41.09	126254
2010-10-11	41.10	41.61	41.10	41.32	80461
2010-10-12	41.33	41.59	41.08	41.47	84257
2010-10-13	41.55	42.10	41.52	41.92	136786
2010-10-14	41.89	42.34	41.89	42.04	98112
2010-10-15	42.19	42.51	42.01	42.26	156656
2010-10-18	42.33	43.13	42.26	43.07	191581
2010-10-19	42.75	43.00	42.33	42.56	170646
2010-10-20	42.74	43.22	42.60	43.10	91947
2010-10-21	43.15	43.67	43.08	43.24	199882
2010-10-22	43.32	43.36	42.86	42.96	92511
2010-10-25	43.31	43.34	42.87	42.98	91014
2010-10-26	42.94	43.37	42.87	42.95	118077
2010-10-27	42.73	42.84	42.41	42.61	125698
2010-10-28	42.96	42.96	42.11	42.28	147887
2010-10-29	42.28	42.51	42.02	42.48	227823
2010-11-01	42.84	44.42	42.83	43.69	176621
2010-11-02	43.77	44.06	43.54	43.77	125385
2010-11-03	43.74	43.90	43.44	43.75	120105
2010-11-04	44.10	44.65	43.96	44.61	210966
2010-11-05	44.45	45.08	44.27	44.79	101654
2010-11-08	44.74	44.88	44.09	44.34	63532
2010-11-09	44.40	44.40	43.84	43.92	78091
2010-11-10	44.03	44.70	43.90	44.68	131944
2010-11-11	44.38	44.52	44.04	44.07	65618
2010-11-12	43.99	44.02	43.53	43.59	99867
2010-11-15	43.79	43.93	43.61	43.68	64894
2010-11-16	43.50	43.61	42.70	42.84	114134
2010-11-17	42.84	42.98	42.50	42.95	102380
2010-11-18	43.26	43.82	43.26	43.69	93892
2010-11-19	43.72	43.91	43.52	43.73	86690
2010-11-22	43.51	43.62	43.38	43.47	144046
2010-11-23	43.10	43.20	42.94	43.09	162796
2010-11-24	43.38	43.55	43.08	43.28	95653
2010-11-26	43.00	43.39	42.99	43.26	46458
2010-11-29	43.02	43.32	42.87	43.20	141567
2010-11-30	42.85	43.07	42.73	42.94	153404
2010-12-01	43.27	43.58	43.09	43.38	122885
2010-12-02	43.52	44.27	43.26	44.25	428555
2010-12-03	44.12	44.86	44.12	44.49	319583
2010-12-06	44.49	44.62	44.28	44.36	252971
2010-12-07	44.61	44.85	44.25	44.26	912263
2010-12-08	44.35	44.40	43.95	44.07	259063
2010-12-09	44.11	44.11	43.74	43.96	176355
2010-12-10	44.07	44.35	43.97	44.23	221472
2010-12-13	44.25	44.27	44.17	44.23	369511
2010-12-14	43.87	43.87	43.40	43.47	190509
2010-12-15	43.25	43.39	42.95	43.01	312447
2010-12-16	43.06	43.28	42.80	43.06	212295
2010-12-17	42.80	43.05	42.12	42.24	768777
2010-12-20	42.48	42.48	42.22	42.35	299754
2010-12-21	42.37	42.63	42.32	42.41	144631
2010-12-22	42.49	43.18	42.39	43.03	160750
2010-12-23	43.02	43.14	42.93	42.95	97725
2010-12-27	43.00	43.33	42.92	43.14	69159
2010-12-28	43.25	43.35	43.04	43.24	89731
2010-12-29	43.25	43.30	43.05	43.17	54108
2010-12-30	43.28	43.28	42.98	43.10	64366
2010-12-31	43.08	43.38	43.00	43.01	75487
2011-01-03	43.15	43.42	43.12	43.29	143833
2011-01-04	43.47	43.47	42.81	43.04	89275
2011-01-05	42.88	43.25	42.86	42.91	138269
2011-01-06	43.01	43.05	42.68	42.71	113920
2011-01-07	42.70	42.74	42.08	42.33	124412
2011-01-10	42.13	42.98	42.00	42.79	188618
2011-01-11	42.99	43.35	42.93	43.25	173449
2011-01-12	43.24	43.78	43.24	43.55	172223
2011-01-13	43.62	43.62	42.92	42.98	182140
2011-01-14	42.93	42.98	42.80	42.97	100600
2011-01-18	42.98	43.04	42.71	43.00	206343
2011-01-19	42.88	43.03	42.53	42.55	105822
2011-01-20	42.50	43.04	42.50	42.93	112417
2011-01-21	43.22	43.22	42.48	42.54	126408
2011-01-24	42.57	42.98	42.57	42.82	116070
2011-01-25	42.76	43.67	42.73	43.66	114518
2011-01-26	43.71	43.94	43.42	43.50	94879
2011-01-27	43.44	43.61	43.12	43.29	155022
2011-01-28	43.24	43.24	42.54	42.55	98025
2011-01-31	42.77	42.97	42.43	42.45	124848
2011-02-01	42.56	43.03	42.56	42.85	134905
2011-02-02	42.72	43.09	42.63	42.66	103517
2011-02-03	42.66	43.23	42.66	43.03	133948
2011-02-04	43.04	43.28	42.89	42.94	107929
2011-02-07	42.76	42.77	39.10	39.50	529138
2011-02-08	39.36	40.13	39.03	39.64	331437
2011-02-09	39.58	39.71	39.25	39.63	168945
2011-02-10	39.57	39.83	39.50	39.81	256769
2011-02-11	39.83	40.08	39.75	40.07	149535
2011-02-14	40.19	40.20	39.89	40.04	143652
2011-02-15	40.00	40.15	40.00	40.03	122640
2011-02-16	40.04	40.25	40.00	40.19	114566
2011-02-17	40.13	40.27	40.01	40.15	117863
2011-02-18	40.13	40.40	40.03	40.26	172839
2011-02-22	40.00	40.27	40.00	40.03	175256
2011-02-23	40.04	40.22	39.94	39.95	275780
2011-02-24	39.95	40.19	39.76	39.85	218747
2011-02-25	39.93	40.65	39.85	40.62	208674
2011-02-28	40.73	41.21	40.65	41.14	218034
2011-03-01	40.40	40.40	38.85	38.90	549279
2011-03-02	39.01	39.28	38.89	39.00	265660
2011-03-03	39.14	39.58	39.14	39.22	215426
2011-03-04	39.20	39.34	39.00	39.29	193947
2011-03-07	39.36	39.69	39.24	39.65	909155
2011-03-08	39.55	40.46	39.41	40.26	365571
2011-03-09	40.33	40.50	40.09	40.22	174444
2011-03-10	39.99	40.13	39.64	39.86	247145
2011-03-11	39.67	39.73	39.25	39.31	363302
2011-03-14	38.49	38.80	38.23	38.28	301174
2011-03-15	37.78	37.91	37.30	37.54	345167
2011-03-16	37.42	37.86	37.29	37.58	303846
2011-03-17	38.00	38.07	37.67	37.80	147367
2011-03-18	38.10	38.43	37.82	37.84	276814
2011-03-21	38.03	38.39	38.00	38.31	210066
2011-03-22	38.24	38.48	38.13	38.16	141544
2011-03-23	38.20	38.27	37.48	37.77	200176
2011-03-24	37.83	38.92	37.65	38.70	379741
2011-03-25	38.91	39.26	38.61	38.83	158485
2011-03-28	38.83	39.03	38.80	38.82	109032
2011-03-29	38.80	39.07	38.58	38.95	84817
2011-03-30	38.98	39.26	38.88	39.25	104669
2011-03-31	39.22	39.30	38.80	39.13	171449
2011-04-01	39.16	39.69	39.03	39.63	130399
2011-04-04	39.64	39.90	39.64	39.82	122113
2011-04-05	39.82	39.93	39.56	39.58	148140
2011-04-06	39.69	40.23	39.64	40.12	128471
2011-04-07	40.07	40.30	39.81	39.88	134111
2011-04-08	39.92	40.04	39.37	39.44	114082
2011-04-11	39.37	39.87	39.37	39.76	88627
2011-04-12	39.56	39.76	39.20	39.22	124801
2011-04-13	39.28	39.39	38.83	38.98	107894
2011-04-14	38.75	38.90	38.60	38.76	77015
2011-04-15	38.78	39.18	38.78	38.93	86171
2011-04-18	38.68	38.69	38.13	38.35	148431
2011-04-19	38.34	38.45	38.06	38.10	94268
2011-04-20	38.47	38.68	38.22	38.31	135795
2011-04-21	38.31	38.65	38.31	38.47	58710
2011-04-25	38.30	38.62	38.18	38.54	64894
2011-04-26	38.63	39.06	38.55	38.85	102937
2011-04-27	38.90	39.51	38.75	39.37	129731
2011-04-28	39.24	40.15	39.24	39.70	151681
2011-04-29	39.62	39.95	39.55	39.74	179123
2011-05-02	40.33	41.46	40.07	40.59	258241
2011-05-03	40.56	41.13	40.48	40.99	147053
2011-05-04	41.04	41.20	40.87	40.87	357966
2011-05-05	40.67	41.00	40.32	40.41	142666
2011-05-06	40.64	41.15	40.64	40.78	132941
2011-05-09	40.68	40.91	40.51	40.62	113402
2011-05-10	40.60	41.09	40.58	40.90	111822
2011-05-11	40.86	41.15	40.69	40.92	117519
2011-05-12	40.75	41.68	40.65	41.44	129791
2011-05-13	41.36	41.59	40.73	40.87	99648
2011-05-16	40.89	41.08	40.75	40.79	89607
2011-05-17	40.74	40.90	40.55	40.84	145967
2011-05-18	40.81	41.28	40.71	41.16	133666
2011-05-19	41.35	41.57	41.16	41.50	126695
2011-05-20	41.39	41.78	41.35	41.42	104026
2011-05-23	41.18	41.21	40.82	40.88	129474
2011-05-24	40.82	40.94	40.64	40.89	131932
2011-05-25	40.81	41.01	40.43	40.70	120500
2011-05-26	40.65	41.14	40.46	41.06	112511
2011-05-27	41.24	41.49	41.03	41.30	87862
2011-05-31	41.49	41.92	41.26	41.67	433031
2011-06-01	41.63	41.69	40.51	40.54	198513
2011-06-02	40.42	40.65	40.14	40.59	173086
2011-06-03	40.24	40.50	40.03	40.19	174278
2011-06-06	40.03	40.28	39.81	39.91	167234
2011-06-07	40.17	40.17	39.69	39.70	350496
2011-06-08	39.72	39.96	39.59	39.61	140721
2011-06-09	39.62	39.83	39.50	39.71	110517
2011-06-10	39.51	39.70	39.15	39.26	119497
2011-06-13	39.21	39.58	39.10	39.47	158720
2011-06-14	39.25	39.44	39.01	39.10	131638
2011-06-15	38.84	39.04	38.49	38.68	139356
2011-06-16	38.62	39.10	38.51	38.80	158348
2011-06-17	38.99	39.25	38.90	38.96	152445
2011-06-20	38.80	39.23	38.80	38.92	331023
2011-06-21	39.02	39.29	39.02	39.16	172668
2011-06-22	39.02	39.25	38.98	39.01	95514
2011-06-23	38.68	39.00	38.44	38.87	112435
2011-06-24	38.82	39.02	38.69	38.85	138057
2011-06-27	38.79	39.36	38.79	39.26	115490
2011-06-28	39.31	39.43	39.19	39.41	75069
2011-06-29	39.50	39.96	39.43	39.75	172189
2011-06-30	39.75	39.85	39.44	39.49	156427
2011-07-01	39.42	40.05	39.21	40.03	181405
2011-07-05	39.92	40.05	39.59	39.69	112955
2011-07-06	39.59	40.05	39.59	39.93	98962
2011-07-07	40.21	40.43	39.71	39.82	214689
2011-07-08	39.50	39.70	39.49	39.61	156873
2011-07-11	39.23	39.37	39.16	39.25	80548
2011-07-12	39.08	39.50	39.08	39.32	266398
2011-07-13	39.51	39.56	39.01	39.13	222214
2011-07-14	39.12	39.19	38.60	38.66	124388
2011-07-15	38.77	38.80	38.50	38.64	156338
2011-07-18	38.60	38.60	38.05	38.20	118970
2011-07-19	38.18	38.40	38.14	38.32	112110
2011-07-20	38.27	38.48	38.23	38.43	96773
2011-07-21	38.58	39.02	38.48	38.95	117268
2011-07-22	39.17	39.17	38.58	38.70	67169
2011-07-25	38.37	38.59	38.13	38.22	89766
2011-07-26	38.13	38.25	37.93	38.00	148945
2011-07-27	37.94	37.97	37.43	37.43	133126
2011-07-28	37.40	37.57	37.15	37.24	129497
2011-07-29	37.01	37.29	36.75	37.14	161089
2011-08-01	37.51	39.63	37.51	38.68	296098
2011-08-02	38.67	39.32	37.78	37.78	264786
2011-08-03	37.72	37.77	37.25	37.67	275815
2011-08-04	37.33	37.72	36.72	36.73	377658
2011-08-05	36.99	37.10	35.80	36.54	353465
2011-08-08	35.88	36.41	33.86	33.86	347556
2011-08-09	34.23	36.40	33.81	36.35	392526
2011-08-10	35.70	35.95	34.38	34.41	262333
2011-08-11	34.91	38.01	34.91	37.73	450874
2011-08-12	37.95	37.95	36.92	37.16	219453
2011-08-15	37.32	38.06	37.20	37.85	279854
2011-08-16	37.46	38.05	37.11	37.54	375908
2011-08-17	37.70	38.08	37.54	37.73	141507
2011-08-18	36.82	37.19	36.12	36.38	259264
2011-08-19	35.90	36.85	35.90	36.18	160540
2011-08-22	37.02	37.23	36.22	36.33	181035
2011-08-23	36.39	37.64	36.20	37.57	260405
2011-08-24	37.41	38.19	37.34	37.97	155684
2011-08-25	38.23	38.47	36.81	37.15	101880
2011-08-26	36.90	37.69	36.39	37.46	139426
2011-08-29	37.92	39.38	37.92	39.38	174261
2011-08-30	39.09	39.55	38.71	39.28	129340
2011-08-31	39.43	39.97	39.18	39.51	322148
2011-09-01	39.47	39.86	39.15	39.16	269549
2011-09-02	38.42	38.92	38.01	38.08	181187
2011-09-06	37.07	37.95	36.67	37.69	202438
2011-09-07	38.08	39.24	37.97	39.18	264421
2011-09-08	38.81	39.50	38.74	38.85	779196
2011-09-09	38.66	38.77	37.73	37.83	672781
2011-09-12	37.37	38.40	37.37	38.34	662099
2011-09-13	38.54	39.01	38.27	38.93	254335
2011-09-14	38.42	38.85	37.85	38.49	180230
2011-09-15	38.80	38.86	38.26	38.71	211373
2011-09-16	38.72	39.12	38.50	38.57	295230
2011-09-19	37.92	38.47	37.86	38.15	167717
2011-09-20	38.31	39.08	38.31	38.39	180292
2011-09-21	38.28	38.33	36.71	36.72	253158
2011-09-22	36.22	36.89	36.12	36.66	278714
2011-09-23	36.42	36.63	36.22	36.42	259014
2011-09-26	36.74	37.38	36.48	37.32	130261
2011-09-27	37.72	38.82	37.59	38.36	285738
2011-09-28	38.46	38.79	37.59	37.60	213454
2011-09-29	38.39	38.74	38.02	38.74	193133
2011-09-30	38.19	39.19	38.19	38.35	301992
2011-10-03	38.37	39.32	37.26	37.32	384227
2011-10-04	37.01	38.88	37.01	38.87	361312
2011-10-05	39.00	39.67	38.57	39.56	205055
2011-10-06	39.44	39.92	39.13	39.86	170147
2011-10-07	39.99	40.07	38.95	38.98	188913
2011-10-10	39.66	40.02	39.35	39.96	186787
2011-10-11	39.72	39.77	39.20	39.41	218319
2011-10-12	39.70	40.16	39.52	39.89	193045
2011-10-13	39.79	39.79	39.34	39.55	156736
2011-10-14	39.96	39.99	39.29	39.77	100049
2011-10-17	39.73	39.74	39.16	39.22	191338
2011-10-18	39.51	40.90	39.10	40.40	299283
2011-10-19	40.53	41.01	40.31	40.38	190118
2011-10-20	40.36	40.78	40.12	40.71	166866
2011-10-21	41.03	41.56	40.81	41.56	295633
2011-10-24	41.80	43.05	41.65	42.78	297088
2011-10-25	42.70	42.93	42.10	42.16	246374
2011-10-26	42.86	43.18	42.36	43.05	310016
2011-10-27	44.13	45.17	43.81	44.95	391095
2011-10-28	44.63	44.84	44.12	44.18	210324
2011-10-31	44.21	45.95	41.80	43.30	519353
2011-11-01	41.76	42.74	41.68	41.75	315084
2011-11-02	42.08	42.96	42.01	42.84	193058
2011-11-03	43.21	43.83	42.77	43.52	208698
2011-11-04	43.13	43.57	42.68	43.25	158156
2011-11-07	43.25	43.25	42.20	42.96	261979
2011-11-08	43.35	43.88	43.25	43.72	195740
2011-11-09	42.80	43.14	42.28	42.30	187399
2011-11-10	42.94	43.15	42.38	42.99	127226
2011-11-11	43.31	43.51	42.88	43.00	137833
2011-11-14	42.95	43.14	42.64	42.69	125732
2011-11-15	42.50	43.19	42.50	42.88	137882
2011-11-16	42.47	43.23	42.40	42.41	149833
2011-11-17	42.49	42.93	42.15	42.24	142664
2011-11-18	42.49	42.82	42.38	42.68	97396
2011-11-21	42.20	42.38	41.22	41.35	274316
2011-11-22	41.40	42.43	41.40	42.28	324862
2011-11-23	41.88	42.03	41.17	41.17	206802
2011-11-25	41.18	41.76	40.91	41.27	75718
2011-11-28	42.38	42.45	41.97	42.42	168834
2011-11-29	42.58	42.86	42.38	42.58	147243
2011-11-30	43.46	45.00	43.46	44.98	318838
2011-12-01	44.82	44.82	43.90	43.96	317235
2011-12-02	44.36	44.97	43.93	44.06	276928
2011-12-05	44.67	45.10	44.45	44.82	259021
2011-12-06	44.89	45.06	44.65	44.88	201720
2011-12-07	44.80	45.24	44.32	44.86	755941
2011-12-08	44.64	45.40	44.30	44.99	383488
2011-12-09	45.30	46.61	45.19	46.44	311906
2011-12-12	46.20	46.28	45.62	45.89	225270
2011-12-13	45.64	45.95	44.75	45.00	168918
2011-12-14	44.77	45.65	44.66	45.24	184766
2011-12-15	45.59	45.59	45.13	45.25	192362
2011-12-16	45.32	45.65	44.39	44.45	536791
2011-12-19	44.61	45.07	43.88	43.95	189296
2011-12-20	44.66	45.28	44.65	44.97	190666
2011-12-21	44.97	45.40	44.82	45.30	184188
2011-12-22	45.35	45.38	45.03	45.33	175299
2011-12-23	45.50	45.74	45.07	45.62	93685
2011-12-27	45.44	46.14	45.33	45.86	89146
2011-12-28	46.18	46.19	45.61	45.68	149335
2011-12-29	45.98	46.19	45.76	46.06	113062
2011-12-30	45.81	46.00	45.62	45.62	147600
2012-01-03	46.76	46.76	45.45	45.63	211536
2012-01-04	45.50	45.59	44.75	44.83	152855
2012-01-05	43.64	44.70	43.32	44.69	340073
2012-01-06	44.65	44.91	44.11	44.40	169630
2012-01-09	44.52	44.61	43.82	44.25	184057
2012-01-10	44.67	45.06	44.16	44.82	218745
2012-01-11	44.50	44.53	44.04	44.10	259019
2012-01-12	43.98	44.28	43.40	43.57	293762
2012-01-13	43.20	44.01	43.18	43.91	262180
2012-01-17	44.07	44.43	43.53	43.83	230756
2012-01-18	43.80	44.23	43.63	44.23	124105
2012-01-19	44.32	44.54	44.05	44.38	169489
2012-01-20	44.23	44.77	44.23	44.68	129918
2012-01-23	44.81	45.10	44.40	44.62	99838
2012-01-24	44.25	44.41	43.97	44.29	83229
2012-01-25	44.20	44.61	44.10	44.55	95494
2012-01-26	44.68	45.20	44.51	44.86	173151
2012-01-27	44.60	44.61	44.01	44.14	134905
2012-01-30	43.93	44.21	43.64	44.03	213902
2012-01-31	44.27	44.30	43.68	43.70	169415
2012-02-01	43.85	44.70	43.85	44.62	210387
2012-02-02	44.71	44.81	44.17	44.29	103277
2012-02-03	44.70	45.03	44.37	45.01	165478
2012-02-06	44.87	44.87	42.65	43.35	216639
2012-02-07	43.20	44.10	43.20	43.95	140777
2012-02-08	43.90	44.18	43.47	43.55	139149
2012-02-09	43.52	43.81	43.20	43.72	140663
2012-02-10	43.40	43.67	43.23	43.45	111667
2012-02-13	43.79	44.09	43.75	43.99	125094
2012-02-14	43.81	44.09	43.26	43.52	116097
2012-02-15	43.76	43.76	43.29	43.46	103896
2012-02-16	43.46	43.80	43.37	43.70	79468
2012-02-17	43.84	44.01	43.76	43.98	80562
2012-02-21	43.91	44.13	43.67	43.90	114864
2012-02-22	43.89	44.08	43.27	43.35	125078
2012-02-23	43.32	43.80	43.20	43.78	95130
2012-02-24	43.80	43.91	43.28	43.30	103336
2012-02-27	43.14	43.92	42.76	43.38	179995
2012-02-28	43.30	43.31	42.65	42.93	116510
2012-02-29	42.89	43.17	42.75	42.88	139108
2012-03-01	43.11	43.74	42.99	43.59	185382
2012-03-02	43.43	43.52	42.75	43.18	202072
2012-03-05	43.19	44.04	43.04	43.95	175126
2012-03-06	43.68	43.93	43.31	43.34	175819
2012-03-07	43.48	43.89	43.22	43.89	533852
2012-03-08	44.05	44.16	43.49	43.97	156247
2012-03-09	44.09	44.39	43.91	44.28	153852
2012-03-12	44.30	44.78	44.30	44.59	275420
2012-03-13	44.36	44.43	43.74	43.99	412967
2012-03-14	44.13	44.41	43.99	44.20	209416
2012-03-15	44.33	44.97	44.00	44.84	236250
2012-03-16	44.84	44.93	43.95	43.95	261274
2012-03-19	43.99	44.25	43.95	44.03	141926
2012-03-20	43.89	44.29	43.65	44.01	124020
2012-03-21	44.02	44.09	43.74	43.74	105877
2012-03-22	43.44	43.76	43.20	43.26	117478
2012-03-23	43.21	43.54	43.11	43.44	96868
2012-03-26	43.68	44.21	43.68	43.88	143315
2012-03-27	43.96	43.97	43.64	43.69	100700
2012-03-28	43.66	44.09	43.62	44.09	84435
2012-03-29	43.83	44.03	43.43	43.63	143054
2012-03-30	43.91	43.96	43.58	43.74	95205
2012-04-02	43.57	44.02	43.47	43.76	245802
2012-04-03	43.82	44.16	43.65	44.09	171504
2012-04-04	43.80	44.22	43.64	44.12	158989
2012-04-05	44.07	44.24	43.91	44.06	101311
2012-04-09	43.59	43.66	43.33	43.61	163023
2012-04-10	43.61	43.76	43.08	43.15	107777
2012-04-11	43.51	43.53	43.11	43.49	90636
2012-04-12	43.57	43.94	43.23	43.83	157233
2012-04-13	43.78	43.90	43.27	43.29	112967
2012-04-16	43.53	43.81	43.33	43.81	136928
2012-04-17	43.94	44.27	43.82	44.16	130774
2012-04-18	44.06	44.15	43.57	44.02	93670
2012-04-19	44.14	44.54	44.04	44.41	161364
2012-04-20	44.51	44.84	44.43	44.51	126492
2012-04-23	44.17	44.35	43.80	44.26	149574
2012-04-24	44.26	44.73	44.12	44.59	188144
2012-04-25	44.93	45.15	44.66	45.09	124794
2012-04-26	45.11	45.66	45.03	45.49	178279
2012-04-27	45.55	45.67	45.40	45.50	208457
2012-04-30	45.67	45.80	44.60	45.19	180554
2012-05-01	45.39	46.04	45.03	45.04	254900
2012-05-02	44.92	45.45	44.78	45.30	150809
2012-05-03	45.44	45.92	45.34	45.58	166918
2012-05-04	45.43	45.62	45.00	45.05	180491
2012-05-07	44.92	45.19	44.61	45.18	203738
2012-05-08	45.06	45.41	44.97	45.31	139569
2012-05-09	44.91	45.22	44.66	44.75	165949
2012-05-10	45.00	45.10	44.66	44.96	97122
2012-05-11	44.64	45.16	44.59	44.84	76128
2012-05-14	44.59	45.04	44.35	44.78	168492
2012-05-15	44.94	45.21	44.83	45.18	129450
2012-05-16	45.35	45.37	44.51	44.60	134037
2012-05-17	44.54	44.68	44.07	44.12	122890
2012-05-18	44.29	44.29	43.50	43.50	138341
2012-05-21	43.67	43.82	43.31	43.55	169077
2012-05-22	43.69	43.74	43.16	43.56	173431
2012-05-23	43.22	43.66	43.05	43.60	184322
2012-05-24	43.67	44.01	43.31	43.96	92251
2012-05-25	43.95	44.09	43.59	43.67	104719
2012-05-29	43.66	44.01	43.37	43.70	204625
2012-05-30	43.45	43.75	43.18	43.30	109876
2012-05-31	43.39	43.93	43.22	43.60	202358
2012-06-01	43.19	43.58	42.49	42.49	241207
2012-06-04	42.59	42.83	42.35	42.54	148735
2012-06-05	42.59	43.81	42.51	43.34	431543
2012-06-06	43.55	43.84	43.29	43.84	291643
2012-06-07	44.11	44.33	43.59	43.62	1088879
2012-06-08	43.66	44.27	43.43	43.99	243295
2012-06-11	44.38	44.45	43.64	43.64	234013
2012-06-12	42.76	43.21	42.65	42.98	199624
2012-06-13	42.98	42.98	42.43	42.48	126008
2012-06-14	42.58	42.85	42.48	42.61	106799
2012-06-15	42.65	42.86	42.38	42.38	164726
2012-06-18	42.34	42.71	42.16	42.56	136762
2012-06-19	42.74	42.91	42.51	42.76	102348
2012-06-20	42.67	42.86	42.44	42.65	81682
2012-06-21	42.79	42.94	42.06	42.18	101428
2012-06-22	42.40	42.72	42.13	42.36	131683
2012-06-25	42.06	42.09	41.42	41.54	108466
2012-06-26	41.57	41.64	41.21	41.36	115865
2012-06-27	41.48	41.77	41.32	41.66	222433
2012-06-28	41.21	41.58	41.00	41.58	192123
2012-06-29	42.13	42.13	41.55	41.67	238599
2012-07-02	41.91	42.32	41.46	41.74	249720
2012-07-03	41.85	42.06	41.77	42.03	96319
2012-07-05	41.92	42.15	41.41	41.62	133179
2012-07-06	41.38	41.50	40.96	41.02	272330
2012-07-09	41.00	41.25	40.76	40.83	285087
2012-07-10	40.84	40.96	40.39	40.52	286339
2012-07-11	40.49	40.49	40.02	40.23	222328
2012-07-12	40.02	40.05	39.62	39.84	251788
2012-07-13	39.90	40.13	39.36	39.65	331534
2012-07-16	39.32	39.83	39.28	39.68	341251
2012-07-17	39.67	40.16	39.30	40.05	395079
2012-07-18	39.92	40.33	39.80	40.07	294884
2012-07-19	40.06	40.59	39.98	40.52	253978
2012-07-20	40.38	41.63	40.38	41.35	1297306
2012-07-23	41.09	41.36	40.58	41.20	207460
2012-07-24	41.20	41.20	40.58	40.70	218395
2012-07-25	40.78	41.19	40.58	40.63	187924
2012-07-26	41.08	41.19	40.32	40.33	198142
2012-07-27	40.55	41.05	40.34	40.82	198412
2012-07-30	39.67	40.67	38.00	38.44	1031676
2012-07-31	38.25	38.29	36.18	36.22	636761
2012-08-01	36.24	37.09	36.22	36.57	432156
2012-08-02	36.48	36.48	36.01	36.14	272583
2012-08-03	36.46	36.66	36.38	36.65	293567
2012-08-06	36.75	37.08	36.50	36.50	487952
2012-08-07	36.57	36.83	36.28	36.61	297609
2012-08-08	36.63	36.89	36.57	36.84	186558
2012-08-09	36.76	37.09	36.71	36.84	206444
2012-08-10	36.84	37.25	36.84	37.19	243627
2012-08-13	37.22	37.39	36.91	37.30	213220
2012-08-14	37.37	37.53	37.16	37.20	164074
2012-08-15	37.16	37.44	37.10	37.33	137391
2012-08-16	37.31	37.57	37.15	37.46	110538
2012-08-17	37.49	37.89	37.43	37.79	150240
2012-08-20	37.81	38.16	37.81	37.97	122146
2012-08-21	37.99	38.32	37.87	37.97	196011
2012-08-22	38.00	38.22	37.83	38.04	91023
2012-08-23	37.95	38.12	37.73	37.89	118589
2012-08-24	37.93	38.15	37.80	38.02	79646
2012-08-27	38.02	38.04	37.74	37.75	94354
2012-08-28	37.74	38.30	37.74	38.06	118795
2012-08-29	38.05	38.49	38.05	38.35	172538
2012-08-30	38.09	38.36	37.93	38.19	161649
2012-08-31	38.20	38.58	38.20	38.29	141691
2012-09-04	38.30	38.78	38.07	38.75	208327
2012-09-05	38.76	38.90	38.39	38.75	168390
2012-09-06	38.85	38.97	38.73	38.86	162554
2012-09-07	38.79	38.99	38.61	38.75	177920
2012-09-10	38.75	39.12	38.66	39.09	167617
2012-09-11	38.88	39.36	38.79	39.36	173194
2012-09-12	38.90	39.41	38.51	39.39	241707
2012-09-13	39.37	39.52	39.09	39.44	200666
2012-09-14	39.50	39.87	39.39	39.86	173253
2012-09-17	39.76	39.76	39.41	39.41	207318
2012-09-18	39.35	39.35	39.09	39.28	228112
2012-09-19	39.33	39.55	39.00	39.43	175703
2012-09-20	39.31	39.48	39.10	39.19	170827
2012-09-21	39.39	39.58	39.20	39.26	301819
2012-09-24	39.21	39.37	39.11	39.20	146894
2012-09-25	39.31	39.47	38.85	38.90	176367
2012-09-26	39.03	39.13	38.54	38.67	125435
2012-09-27	38.78	38.78	38.42	38.63	132074
2012-09-28	38.60	38.81	38.35	38.65	130798
2012-10-01	38.69	38.80	38.30	38.61	200915
2012-10-02	38.70	39.20	38.61	39.20	139856
2012-10-03	39.25	39.33	38.95	39.17	129316
2012-10-04	39.20	39.74	39.17	39.74	151601
2012-10-05	39.76	40.13	39.67	39.91	123331
2012-10-08	39.90	40.38	39.78	40.33	118986
2012-10-09	40.25	40.40	40.01	40.12	155879
2012-10-10	40.21	40.35	39.96	40.11	134503
2012-10-11	40.32	40.43	40.18	40.33	109807
2012-10-12	40.38	40.49	40.14	40.19	128823
2012-10-15	40.17	40.50	40.15	40.46	178662
2012-10-16	40.48	40.81	40.47	40.71	179877
2012-10-17	40.70	41.36	40.67	41.27	158555
2012-10-18	41.25	41.87	41.25	41.82	131320
2012-10-19	41.76	41.79	40.96	41.00	628284
2012-10-22	41.02	41.22	39.80	40.41	334193
2012-10-23	40.19	40.47	40.07	40.40	136300
2012-10-24	40.46	40.71	40.31	40.52	89551
2012-10-25	40.69	40.89	40.13	40.35	108324
2012-10-26	40.40	40.40	39.87	40.01	163075
2012-10-31	40.00	40.88	39.73	40.53	289522
2012-11-01	40.50	41.45	40.31	40.91	227333
2012-11-02	41.01	41.01	40.02	40.03	189918
2012-11-05	40.04	40.97	40.01	40.77	177617
2012-11-06	40.89	41.38	40.64	40.93	180173
2012-11-07	40.62	40.62	40.05	40.15	134380
2012-11-08	40.15	40.55	40.13	40.15	130431
2012-11-09	40.00	40.47	40.00	40.33	114766
2012-11-12	40.26	40.29	39.52	39.84	115052
2012-11-13	39.63	39.87	39.21	39.30	197939
2012-11-14	39.30	39.50	38.30	38.35	233579
2012-11-15	38.21	39.10	38.21	39.05	203509
2012-11-16	39.03	39.31	38.69	39.28	137416
2012-11-19	39.56	39.65	39.28	39.63	119361
2012-11-20	39.54	39.87	39.40	39.64	170866
2012-11-21	39.74	40.09	39.59	40.07	87849
2012-11-23	40.22	40.40	40.01	40.39	25948
2012-11-26	40.41	41.13	40.27	40.96	141943
2012-11-27	41.00	41.17	40.79	40.96	109504
2012-11-28	40.68	41.08	40.44	40.91	129885
2012-11-29	41.09	42.02	40.94	41.81	322158
2012-11-30	41.84	41.90	41.35	41.62	210692
2012-12-03	41.74	41.83	41.18	41.65	141984
2012-12-04	41.64	42.08	41.52	41.90	100467
2012-12-05	42.00	42.46	41.83	42.32	99638
2012-12-06	42.40	42.69	42.22	42.48	124364
2012-12-07	42.64	43.17	42.53	42.91	157497
2012-12-10	42.81	43.21	42.33	42.64	214718
2012-12-11	42.10	42.29	41.80	42.00	136239
2012-12-12	42.11	42.28	41.58	41.71	148808
2012-12-13	41.71	41.99	41.56	41.58	121431
2012-12-14	41.49	41.64	41.22	41.37	100742
2012-12-17	41.52	41.90	41.42	41.73	168686
2012-12-18	41.86	42.43	41.69	42.40	159167
2012-12-19	42.33	42.42	41.43	41.47	211001
2012-12-20	41.44	41.80	41.26	41.80	197179
2012-12-21	41.27	42.29	40.60	40.60	1196266
2012-12-24	40.81	40.81	40.03	40.41	266802
2012-12-26	40.54	41.02	40.48	40.69	206268
2012-12-27	40.79	40.87	39.45	40.01	331806
2012-12-28	39.91	40.19	39.73	39.87	201657
2012-12-31	39.80	39.94	39.27	39.69	335080
2013-01-02	40.44	40.74	40.26	40.51	456912
2013-01-03	40.38	40.90	40.31	40.39	358326
2013-01-04	40.53	40.78	40.27	40.55	322726
2013-01-07	40.39	40.48	39.13	39.14	472052
2013-01-08	39.19	39.23	38.33	38.35	541348
2013-01-09	39.16	39.71	38.85	39.26	729455
2013-01-10	39.59	39.59	39.10	39.10	398050
2013-01-11	39.25	39.25	38.70	38.91	485350
2013-01-14	38.62	39.87	38.55	39.32	491311
2013-01-15	39.12	39.52	39.04	39.31	352110
2013-01-16	39.30	39.51	39.16	39.17	235660
2013-01-17	40.13	40.43	39.57	40.08	533918
2013-01-18	40.07	40.08	39.36	39.50	1920636
2013-01-22	39.64	40.48	39.64	40.14	467047
2013-01-23	40.22	40.47	40.13	40.17	368121
2013-01-24	40.29	40.66	39.99	40.02	325426
2013-01-25	40.24	40.25	39.70	39.76	288368
2013-01-28	39.90	40.10	39.66	39.79	211272
2013-01-29	39.84	40.25	39.84	40.00	196515
2013-01-30	40.03	40.03	39.52	39.69	162937
2013-01-31	39.60	39.88	39.57	39.60	188732
2013-02-01	39.96	40.56	39.73	40.34	472664
2013-02-04	39.93	39.98	37.75	37.88	976418
2013-02-05	37.90	38.20	37.61	37.74	769621
2013-02-06	37.79	37.98	37.44	37.74	898486
2013-02-07	37.92	37.99	37.60	37.72	413890
2013-02-08	37.83	37.92	37.45	37.72	293055
2013-02-11	37.78	38.00	37.57	37.78	411369
2013-02-12	37.85	38.14	37.71	37.84	690270
2013-02-13	38.03	38.20	37.81	37.88	487084
2013-02-14	37.88	38.00	37.68	37.81	412234
2013-02-15	37.95	38.62	37.87	38.61	334524
2013-02-19	38.76	39.00	38.56	38.85	572328
2013-02-20	38.92	39.30	38.89	38.95	301994
2013-02-21	38.97	39.26	38.87	39.18	282605
2013-02-22	39.24	39.42	39.00	39.35	583726
2013-02-25	39.21	39.43	38.53	38.54	437937
2013-02-26	38.77	39.00	38.36	38.85	283989
2013-02-27	38.77	39.17	38.66	39.01	228736
2013-02-28	39.02	39.13	38.83	38.87	283930
2013-03-01	38.77	38.77	37.85	38.38	653321
2013-03-04	38.29	38.38	37.67	37.70	594011
2013-03-05	37.97	38.27	37.72	38.21	338322
2013-03-06	38.10	38.42	37.29	37.44	543464
2013-03-07	36.94	37.29	36.37	36.67	726706
2013-03-08	36.78	36.92	36.23	36.74	455917
2013-03-11	36.98	36.98	36.65	36.90	443128
2013-03-12	36.05	36.36	36.03	36.32	312648
2013-03-13	36.27	36.37	36.10	36.22	272586
2013-03-14	36.34	36.59	36.21	36.58	276711
2013-03-15	36.45	36.72	36.20	36.64	734644
2013-03-18	36.47	36.85	36.37	36.62	308419
2013-03-19	36.69	36.84	36.50	36.82	320908
2013-03-20	36.91	37.09	36.65	36.99	250686
2013-03-21	36.91	37.42	36.91	37.29	355780
2013-03-22	37.33	37.45	36.96	37.41	358272
2013-03-25	37.50	37.81	37.40	37.74	309006
2013-03-26	37.89	38.00	37.79	37.97	279879
2013-03-27	37.72	38.01	37.67	37.98	204744
2013-03-28	37.93	38.15	37.84	37.93	256483
2013-04-01	38.01	38.07	37.58	37.76	152991
2013-04-02	37.95	38.04	37.79	37.89	220169
2013-04-03	37.86	38.00	37.65	37.79	311127
2013-04-04	37.78	38.26	37.78	38.15	243070
2013-04-05	37.80	38.26	37.65	38.25	230685
2013-04-08	38.33	39.45	38.25	39.40	423289
2013-04-09	39.38	39.49	38.77	38.89	265770
2013-04-10	38.84	39.56	38.84	39.53	280293
2013-04-11	39.60	40.56	39.54	40.26	607215
2013-04-12	40.17	40.37	39.97	40.20	179416
2013-04-15	40.14	40.38	40.00	40.13	344019
2013-04-16	40.32	40.50	40.00	40.47	414435
2013-04-17	40.35	40.49	40.15	40.38	288167
2013-04-18	40.46	40.60	40.16	40.39	331184
2013-04-19	40.44	40.89	40.30	40.71	247538
2013-04-22	40.77	40.94	40.54	40.79	386046
2013-04-23	41.10	41.84	41.10	41.82	467080
2013-04-24	41.80	42.38	41.72	42.18	359644
2013-04-25	42.43	42.52	42.18	42.29	277501
2013-04-26	42.31	42.90	42.29	42.46	383866
2013-04-29	43.73	45.35	42.73	44.17	652494
2013-04-30	44.44	45.71	44.42	45.71	549446
2013-05-01	45.51	45.53	44.98	44.98	245547
2013-05-02	45.05	45.22	44.30	44.38	251226
2013-05-03	44.54	44.80	44.39	44.58	226783
2013-05-06	44.60	44.99	44.52	44.75	151201
2013-05-07	44.92	45.13	44.78	44.96	136363
2013-05-08	45.03	45.23	44.88	45.16	167423
2013-05-09	45.06	45.38	44.81	44.90	90065
2013-05-10	45.08	45.41	45.04	45.28	181555
2013-05-13	45.18	45.35	45.07	45.20	103274
2013-05-14	45.15	45.77	45.15	45.77	133377
2013-05-15	45.60	46.09	45.39	45.94	155159
2013-05-16	45.81	46.17	45.67	45.80	179501
2013-05-17	45.83	46.23	45.62	45.82	173295
2013-05-20	45.71	45.92	45.47	45.65	97754
2013-05-21	45.57	45.76	45.51	45.62	684388
2013-05-22	45.57	46.13	45.39	45.67	226600
2013-05-23	45.41	46.23	45.36	46.17	207353
2013-05-24	46.00	46.24	45.63	46.08	165357
2013-05-28	46.42	46.98	45.65	46.04	211971
2013-05-29	45.79	46.02	45.58	45.85	133429
2013-05-30	45.72	45.94	45.62	45.66	153389
2013-05-31	45.51	45.76	44.78	44.78	157156
2013-06-03	44.80	44.86	44.21	44.62	152168
2013-06-04	44.53	44.73	43.98	44.21	98941
2013-06-05	44.09	44.09	43.36	43.51	173153
2013-06-06	43.40	43.72	43.10	43.72	144067
2013-06-07	43.87	44.12	43.61	43.92	114743
2013-06-10	43.93	43.97	43.56	43.97	174877
2013-06-11	43.31	43.31	42.62	42.85	153927
2013-06-12	43.01	43.34	42.14	42.25	157251
2013-06-13	42.15	42.79	41.91	42.77	128097
2013-06-14	42.72	42.83	42.46	42.64	152937
2013-06-17	42.85	43.04	42.39	42.65	147004
2013-06-18	42.67	43.43	42.51	43.34	146405
2013-06-19	43.23	43.25	42.54	42.64	143797
2013-06-20	42.24	42.26	41.66	41.67	199422
2013-06-21	41.90	42.55	41.67	42.48	303898
2013-06-24	42.17	42.51	41.98	42.21	111145
2013-06-25	42.53	42.69	42.30	42.61	100004
2013-06-26	42.91	42.91	42.63	42.78	163148
2013-06-27	43.02	43.75	42.83	43.48	116445
2013-06-28	43.47	44.10	43.07	43.96	182112
2013-07-01	44.12	44.48	43.83	44.48	119512
2013-07-02	44.50	45.13	44.09	44.48	168635
2013-07-03	44.26	44.48	44.07	44.32	82291
2013-07-05	44.41	44.79	44.05	44.78	58169
2013-07-08	44.86	45.45	44.38	44.83	147757
2013-07-09	45.09	45.11	44.39	44.71	108058
2013-07-10	44.69	44.92	44.49	44.83	130131
2013-07-11	45.23	45.47	44.56	45.21	213687
2013-07-12	45.19	45.51	45.04	45.48	46829
2013-07-15	45.42	45.57	45.23	45.45	79587
2013-07-16	45.46	45.58	45.11	45.31	578247
2013-07-17	45.47	45.73	45.21	45.60	118071
2013-07-18	45.61	46.01	45.61	45.99	57214
2013-07-19	45.90	46.20	45.62	46.18	67141
2013-07-22	46.18	46.42	46.06	46.35	55571
2013-07-23	46.49	46.57	45.62	45.73	87014
2013-07-24	45.90	45.96	44.97	45.05	77558
2013-07-25	45.01	45.48	44.97	45.48	50805
2013-07-26	45.40	45.46	44.99	45.30	82688
2013-07-29	45.20	45.38	44.25	44.37	140191
2013-07-30	44.40	44.50	43.51	43.85	120934
2013-07-31	44.00	44.24	43.52	44.20	250533
2013-08-01	44.42	45.40	44.28	44.99	182687
2013-08-02	44.87	44.94	44.52	44.57	72642
2013-08-05	44.49	44.65	43.90	44.07	87643
2013-08-06	43.91	44.10	43.53	43.98	79603
2013-08-07	43.90	44.13	43.73	43.97	62630
2013-08-08	44.09	44.56	44.09	44.33	129694
2013-08-09	44.19	44.19	43.72	43.82	71211
2013-08-12	43.78	44.16	43.76	44.08	85964
2013-08-13	44.20	44.27	43.63	44.10	59627
2013-08-14	44.04	44.54	44.04	44.37	90254
2013-08-15	44.09	44.23	43.69	43.79	100117
2013-08-16	43.73	44.40	43.51	43.79	117366
2013-08-19	43.80	43.92	43.36	43.38	87161
2013-08-20	43.31	43.98	43.31	43.67	61721
2013-08-21	43.53	44.06	43.36	43.65	95769
2013-08-22	43.67	44.17	43.36	43.98	76450
2013-08-23	43.99	44.22	43.59	43.81	67988
2013-08-26	43.78	43.97	43.40	43.65	68549
2013-08-27	43.48	44.28	43.48	43.71	88787
2013-08-28	43.69	44.43	43.69	44.38	111885
2013-08-29	44.47	45.25	44.27	44.66	150360
2013-08-30	44.65	44.87	43.70	43.88	118533
2013-09-03	44.35	44.56	43.08	43.84	324777
2013-09-04	43.87	44.69	43.66	44.25	199585
2013-09-05	44.18	45.02	44.18	44.92	89120
2013-09-06	45.25	45.65	44.84	45.19	141298
2013-09-09	45.21	45.77	45.21	45.68	92966
2013-09-10	45.48	45.59	44.89	45.53	147626
2013-09-11	45.42	45.59	45.33	45.46	56716
2013-09-12	45.57	45.66	45.30	45.62	73523
2013-09-13	45.59	46.10	45.59	46.04	121136
2013-09-16	46.32	46.69	46.12	46.25	146432
2013-09-17	46.24	46.86	46.04	46.82	145202
2013-09-18	46.81	47.38	46.39	47.18	106769
2013-09-19	47.40	47.57	47.20	47.51	169718
2013-09-20	47.67	48.50	47.52	47.77	309770
2013-09-23	47.83	47.83	47.38	47.57	119959
2013-09-24	47.54	48.00	47.20	47.49	135839
2013-09-25	47.39	48.05	47.39	47.92	121872
2013-09-26	48.04	48.36	47.95	48.17	97988
2013-09-27	47.95	48.26	47.80	48.16	87466
2013-09-30	47.80	48.37	47.56	48.31	130449
2013-10-01	48.15	48.84	48.15	48.27	415612
2013-10-02	47.97	48.91	47.87	48.80	220884
2013-10-03	48.43	48.66	47.96	48.26	200267
2013-10-04	48.12	49.12	48.12	48.80	148542
2013-10-07	48.56	48.87	48.08	48.37	106146
2013-10-08	48.21	48.51	47.79	47.80	97284
2013-10-09	47.80	47.85	47.42	47.60	120823
2013-10-10	48.00	48.94	48.00	48.80	98447
2013-10-11	48.70	49.18	48.62	49.13	64074
2013-10-14	48.79	49.43	48.79	49.42	149907
2013-10-15	49.12	49.81	49.12	49.22	90546
2013-10-16	49.37	49.80	49.24	49.41	135920
2013-10-17	49.30	50.29	49.26	50.18	97440
2013-10-18	50.50	50.80	50.26	50.56	109700
2013-10-21	50.50	50.64	50.00	50.54	79107
2013-10-22	50.90	51.00	50.60	50.74	119543
2013-10-23	50.64	50.78	50.13	50.27	110307
2013-10-24	50.20	50.46	49.58	50.14	117105
2013-10-25	50.14	50.14	49.17	49.97	169689
2013-10-28	50.06	50.37	48.63	48.65	188906
2013-10-29	48.85	48.86	47.34	47.68	191299
2013-10-30	47.75	47.86	46.85	46.95	145617
2013-10-31	46.88	47.03	46.51	46.56	161298
2013-11-01	46.63	46.77	46.13	46.50	102315
2013-11-04	46.51	46.88	46.38	46.85	101813
2013-11-05	46.56	47.28	46.26	46.98	119972
2013-11-06	47.10	47.41	46.97	47.19	78195
2013-11-07	47.17	47.34	46.43	46.49	105421
2013-11-08	46.41	46.84	46.41	46.82	71789
2013-11-11	46.79	46.79	46.25	46.65	59741
2013-11-12	46.53	46.62	46.21	46.39	65142
2013-11-13	46.08	47.01	46.00	46.99	48301
2013-11-14	46.99	47.61	46.93	47.38	101899
2013-11-15	47.43	47.50	47.02	47.47	84834
2013-11-18	47.50	47.96	47.07	47.23	68071
2013-11-19	47.18	47.33	46.46	46.49	117393
2013-11-20	46.68	47.01	46.01	46.29	90686
2013-11-21	46.56	47.43	46.56	47.36	89925
2013-11-22	47.30	48.00	47.12	47.94	71270
2013-11-25	47.90	48.32	47.77	47.92	59292
2013-11-26	47.99	48.32	47.76	48.08	66759
2013-11-27	48.07	48.28	47.76	47.92	62004
2013-11-29	47.96	48.44	47.93	48.07	57380
2013-12-02	48.13	48.57	47.53	47.77	128725
2013-12-03	47.78	48.33	47.70	48.07	83173
2013-12-04	47.90	48.17	47.60	48.09	67324
2013-12-05	48.11	48.77	47.87	48.72	141123
2013-12-06	49.21	49.91	49.03	49.65	185041
2013-12-09	49.62	49.92	49.42	49.75	154170
2013-12-10	48.98	49.48	48.70	48.85	139801
2013-12-11	48.78	49.00	47.62	47.74	137927
2013-12-12	47.61	48.06	47.50	47.77	100965
2013-12-13	47.83	48.00	47.70	47.89	118091
2013-12-16	48.15	48.43	47.97	48.35	133283
2013-12-17	48.32	48.49	48.00	48.37	206689
2013-12-18	48.47	49.37	48.18	49.25	209363
2013-12-19	49.13	49.53	48.96	49.37	151933
2013-12-20	49.39	50.03	49.38	49.70	419293
2013-12-23	50.11	50.11	49.34	49.47	171633
2013-12-24	49.55	50.08	49.45	49.93	39003
2013-12-26	50.25	50.25	49.60	49.75	123630
2013-12-27	49.91	49.91	49.36	49.62	135642
2013-12-30	49.68	50.02	49.50	49.79	103452
2013-12-31	49.71	49.75	49.45	49.71	154586
2014-01-02	49.54	49.72	48.79	49.08	115133
2014-01-03	49.09	49.41	48.94	49.24	63859
2014-01-06	49.30	49.49	48.73	48.90	213614
2014-01-07	48.91	49.25	48.58	49.02	215366
2014-01-08	48.86	49.13	48.51	48.65	180416
2014-01-09	48.87	48.91	48.13	48.26	109927
2014-01-10	48.44	48.61	48.03	48.43	130747
2014-01-13	48.45	48.51	47.23	47.40	146589
2014-01-14	47.44	47.50	47.01	47.41	123835
2014-01-15	47.45	47.74	47.07	47.69	112944
2014-01-16	47.63	47.74	47.26	47.60	99009
2014-01-17	47.47	47.91	47.44	47.45	105390
2014-01-21	47.66	47.74	47.14	47.48	142430
2014-01-22	47.46	47.60	47.20	47.27	84908
2014-01-23	47.01	47.30	46.52	46.86	103577
2014-01-24	46.58	46.75	45.67	45.68	136479
2014-01-27	45.76	46.26	45.50	45.87	117080
2014-01-28	45.89	46.48	45.85	46.46	124151
2014-01-29	45.96	46.54	45.80	45.96	99697
2014-01-30	46.26	46.52	45.90	46.40	68147
2014-01-31	45.67	46.41	45.67	45.83	184654
2014-02-03	45.59	45.94	43.50	43.59	430910
2014-02-04	43.57	45.43	43.33	45.05	300884
2014-02-05	44.97	45.17	44.67	44.82	88530
2014-02-06	44.82	45.21	44.55	44.80	137489
2014-02-07	44.83	45.53	44.72	45.48	132790
2014-02-10	44.50	44.55	41.70	42.97	363263
2014-02-11	42.86	43.30	42.29	43.10	214874
2014-02-12	43.01	43.70	42.96	43.40	164774
2014-02-13	43.19	44.51	43.19	44.38	146115
2014-02-14	44.28	44.72	43.89	44.66	67414
2014-02-18	44.60	45.11	44.48	44.96	96744
2014-02-19	44.88	45.17	44.54	44.61	102752
2014-02-20	44.57	45.00	44.55	44.97	67447
2014-02-21	45.00	45.22	44.78	44.92	75541
2014-02-24	44.89	45.38	44.71	44.76	86130
2014-02-25	44.74	45.41	44.74	45.00	96563
2014-02-26	45.09	45.39	44.73	45.09	94633
2014-02-27	45.06	45.45	44.80	45.31	92432
2014-02-28	45.37	45.80	45.12	45.30	88039
2014-03-03	44.86	45.08	44.42	44.63	86896
2014-03-04	45.10	45.49	44.74	44.96	137461
2014-03-05	45.02	45.71	44.64	45.64	89306
2014-03-06	45.86	46.08	45.53	45.65	114655
2014-03-07	45.80	46.04	45.35	45.56	79124
2014-03-10	45.53	45.58	45.09	45.49	72181
2014-03-11	45.44	45.62	45.00	45.29	80196
2014-03-12	44.99	45.58	44.99	45.43	127004
2014-03-13	44.81	45.19	44.46	44.48	149524
2014-03-14	44.43	45.23	44.24	44.94	115963
2014-03-17	45.04	45.20	44.60	44.90	126917
2014-03-18	44.85	44.97	44.56	44.62	144773
2014-03-19	44.53	44.92	44.32	44.44	81516
2014-03-20	44.36	44.98	44.29	44.73	98893
2014-03-21	44.86	45.09	44.46	44.48	289447
2014-03-24	44.75	44.81	44.26	44.57	112662
2014-03-25	44.74	45.16	44.54	45.07	113816
2014-03-26	45.30	45.39	44.62	44.63	88116
2014-03-27	44.55	44.63	43.85	43.98	113731
2014-03-28	44.05	44.42	43.90	44.02	102894
2014-03-31	44.36	45.13	44.26	45.08	142569
2014-04-01	45.10	45.41	44.75	45.07	130167
2014-04-02	45.04	45.88	45.04	45.31	213024
2014-04-03	45.33	46.35	45.06	46.19	312998
2014-04-04	46.32	46.32	44.77	44.81	160414
2014-04-07	44.56	44.79	44.26	44.51	176449
2014-04-08	44.43	44.91	44.14	44.74	230529
2014-04-09	44.95	45.34	44.53	45.18	107196
2014-04-10	45.11	45.63	45.10	45.35	164821
2014-04-11	45.19	45.50	45.04	45.24	110208
2014-04-14	45.50	45.86	45.09	45.65	126024
2014-04-15	45.61	45.99	45.04	45.72	114640
2014-04-16	46.09	46.37	45.62	45.75	91892
2014-04-17	45.78	46.17	45.72	46.03	63945
2014-04-21	46.01	46.46	45.73	46.42	125169
2014-04-22	46.48	47.15	46.32	47.01	132601
2014-04-23	47.02	47.28	46.74	47.02	89051
2014-04-24	47.00	47.25	46.80	47.19	80508
2014-04-25	47.07	47.25	46.81	47.17	113224
2014-04-28	48.00	48.97	47.51	48.19	213554
2014-04-29	48.16	48.64	47.26	47.54	168876
2014-04-30	47.50	48.01	47.00	47.86	157021
2014-05-01	47.97	48.42	47.76	47.90	116942
2014-05-02	48.04	48.41	47.98	48.18	88248
2014-05-05	47.87	48.38	47.68	48.30	102913
2014-05-06	48.32	48.34	47.73	48.18	105186
2014-05-07	48.40	48.72	48.29	48.45	135402
2014-05-08	48.36	48.80	48.11	48.14	97400
2014-05-09	48.02	48.46	47.84	48.11	176277
2014-05-12	48.44	49.08	48.44	49.02	154820
2014-05-13	49.03	49.05	48.64	48.76	109551
2014-05-14	48.77	48.91	48.18	48.20	68080
2014-05-15	48.05	48.36	47.31	47.81	125503
2014-05-16	47.93	48.05	47.69	47.77	75435
2014-05-19	47.72	48.04	47.64	47.75	80166
2014-05-20	47.80	47.80	47.24	47.46	112547
2014-05-21	47.69	47.89	47.34	47.42	147748
2014-05-22	47.48	47.77	47.44	47.47	113976
2014-05-23	47.52	47.83	47.45	47.71	54720
2014-05-27	47.71	48.03	47.71	47.85	74253
2014-05-28	47.96	48.11	47.56	47.57	106605
2014-05-29	47.74	47.82	47.27	47.41	89096
2014-05-30	47.20	47.55	47.04	47.15	129161
2014-06-02	47.28	47.39	47.01	47.11	89232
2014-06-03	47.04	47.30	46.62	46.70	95561
2014-06-04	46.58	47.08	46.58	46.86	68269
2014-06-05	47.00	47.04	46.51	46.76	157794
2014-06-06	46.89	47.48	46.87	47.44	119602
2014-06-09	47.44	47.99	47.43	47.70	151181
2014-06-10	46.95	47.26	46.95	47.09	67136
2014-06-11	46.95	47.08	46.64	46.70	56293
2014-06-12	46.50	46.83	46.47	46.74	54959
2014-06-13	46.81	46.97	46.34	46.71	65447
2014-06-16	46.70	46.87	46.34	46.42	59276
2014-06-17	46.40	47.17	46.40	46.93	213559
2014-06-18	47.00	47.18	46.69	46.91	126936
2014-06-19	47.03	47.19	46.88	46.99	71790
2014-06-20	46.95	47.11	46.71	46.90	163299
2014-06-23	46.90	47.13	46.62	46.72	103398
2014-06-24	46.69	47.04	46.57	46.59	76116
2014-06-25	46.42	46.85	46.33	46.74	78679
2014-06-26	46.88	47.09	46.47	46.91	80862
2014-06-27	46.86	47.11	46.80	47.00	120708
2014-06-30	47.06	47.10	46.89	47.04	131998
2014-07-01	47.25	48.10	47.08	47.44	230592
2014-07-02	47.44	47.44	46.76	46.82	73992
2014-07-03	46.83	47.24	46.80	47.16	53618
2014-07-07	47.03	47.10	46.65	46.73	70333
2014-07-08	46.73	46.86	46.29	46.39	169548
2014-07-09	46.55	46.60	46.25	46.59	56616
2014-07-10	46.17	46.83	46.00	46.60	104426
2014-07-11	46.69	47.21	46.61	47.00	105033
2014-07-14	47.31	47.41	46.88	46.93	65402
2014-07-15	46.92	47.19	46.79	47.10	60235
2014-07-16	47.38	47.38	46.72	46.88	232892
2014-07-17	46.89	47.10	46.43	46.55	96046
2014-07-18	46.78	47.25	46.52	47.14	101594
2014-07-21	47.04	47.30	46.82	47.14	94142
2014-07-22	47.13	47.30	47.04	47.15	72611
2014-07-23	47.15	47.61	47.05	47.55	185975
2014-07-24	47.75	47.89	47.48	47.74	125839
2014-07-25	47.48	47.88	47.23	47.56	127121
2014-07-28	48.39	49.77	48.00	49.23	273919
2014-07-29	49.41	50.23	49.37	49.63	210956
2014-07-30	49.88	49.88	49.27	49.43	90812
2014-07-31	49.35	49.70	48.83	49.22	219009
2014-08-01	49.21	50.06	48.93	50.04	309827
2014-08-04	50.15	50.47	49.47	50.35	174568
2014-08-05	50.40	50.54	49.89	50.41	206543
2014-08-06	50.26	50.86	50.26	50.57	151216
2014-08-07	50.84	50.89	50.31	50.55	131252
2014-08-08	50.59	50.84	50.43	50.66	96072
2014-08-11	50.77	50.85	50.48	50.82	137009
2014-08-12	50.73	51.06	50.64	51.01	127681
2014-08-13	51.12	51.71	50.88	51.71	155824
2014-08-14	51.86	52.37	51.81	52.30	159286
2014-08-15	52.42	52.58	51.98	52.46	108605
2014-08-18	52.00	52.00	50.21	50.47	289691
2014-08-19	50.65	50.86	50.48	50.86	165925
2014-08-20	50.65	50.99	50.28	50.96	98444
2014-08-21	51.00	51.03	50.65	50.84	119913
2014-08-22	50.88	51.25	50.73	51.11	106440
2014-08-25	51.37	51.95	51.26	51.49	106776
2014-08-26	51.65	52.06	51.65	51.84	77628
2014-08-27	51.73	52.18	51.73	52.09	121386
2014-08-28	52.09	52.40	51.86	51.90	95523
2014-08-29	51.88	51.88	51.18	51.23	183416
2014-09-02	51.44	52.02	51.27	51.30	297448
2014-09-03	51.62	51.89	51.13	51.21	163853
2014-09-04	51.39	51.39	50.60	50.60	221735
2014-09-05	50.75	51.10	50.29	50.75	147065
2014-09-08	50.86	51.32	50.69	51.10	179118
2014-09-09	50.08	50.48	49.14	49.22	229565
2014-09-10	49.14	49.79	49.14	49.55	227059
2014-09-11	49.52	49.77	49.33	49.42	140549
2014-09-12	49.52	49.64	48.55	48.65	206985
2014-09-15	48.75	49.42	48.70	49.29	99975
2014-09-16	49.29	49.73	49.09	49.09	193872
2014-09-17	49.26	49.71	49.21	49.41	119503
2014-09-18	49.73	49.83	49.45	49.62	78131
2014-09-19	49.73	49.84	49.05	49.18	270845
2014-09-22	49.24	49.36	49.06	49.19	147264
2014-09-23	49.19	49.37	48.64	48.67	127306
2014-09-24	48.79	49.02	48.54	48.96	84076
2014-09-25	48.81	48.86	48.36	48.38	85905
2014-09-26	49.22	49.55	48.77	49.46	122852
2014-09-29	49.15	49.29	48.91	49.22	93240
2014-09-30	49.29	49.39	48.78	48.81	90303
2014-10-01	48.68	49.02	48.25	48.39	176341
2014-10-02	48.57	49.41	48.57	49.15	146919
2014-10-03	49.67	50.39	49.55	49.60	332060
2014-10-06	49.83	49.83	49.18	49.34	107452
2014-10-07	49.18	49.29	48.51	48.58	199266
2014-10-08	48.63	49.57	48.43	49.53	131156
2014-10-09	49.53	49.55	48.92	48.93	124269
2014-10-10	48.88	49.79	48.57	49.54	161492
2014-10-13	49.40	49.40	48.83	49.03	280229
2014-10-14	49.34	49.98	49.04	49.51	131644
2014-10-15	48.94	49.53	48.69	49.22	225029
2014-10-16	48.67	49.49	48.50	49.38	215933
2014-10-17	49.81	49.91	49.30	49.57	121277
2014-10-20	49.42	49.60	48.86	49.40	206724
2014-10-21	49.51	50.55	49.51	50.50	107362
2014-10-22	50.57	51.23	50.50	50.90	255077
2014-10-23	51.33	51.44	51.15	51.27	135693
2014-10-24	51.35	51.66	51.17	51.60	75730
2014-10-27	51.61	52.03	51.39	51.86	98332
2014-10-28	51.87	52.67	51.61	52.66	111344
2014-10-29	52.64	53.14	52.30	52.59	136306
2014-10-30	52.58	53.11	52.38	52.85	79786
2014-10-31	53.35	53.54	52.95	53.12	124474
2014-11-03	53.25	54.67	52.70	53.84	264771
2014-11-04	54.20	55.64	54.19	55.20	255147
2014-11-05	55.50	55.70	54.92	54.97	164243
2014-11-06	55.02	55.16	54.60	54.75	197534
2014-11-07	54.92	55.16	54.58	54.93	111722
2014-11-10	55.09	55.40	54.94	55.37	224585
2014-11-11	55.36	55.44	54.92	54.99	98887
2014-11-12	54.73	55.30	54.64	55.14	136610
2014-11-13	55.40	55.40	54.94	55.26	23792
2014-11-14	54.81	54.93	53.93	54.05	129404
2014-11-17	54.01	54.21	53.75	54.14	86132
2014-11-18	54.03	54.65	53.90	53.92	150345
2014-11-19	54.00	54.20	53.53	54.19	128021
2014-11-20	53.94	54.65	53.94	54.58	70753
2014-11-21	55.06	55.06	54.38	54.64	109472
2014-11-24	54.84	54.89	54.45	54.78	65917
2014-11-25	54.81	55.02	54.45	54.92	64868
2014-11-26	55.00	55.40	54.93	55.38	97784
2014-11-28	55.40	56.03	55.09	55.16	57204
2014-12-01	55.21	55.70	55.08	55.39	97690
2014-12-02	55.24	56.37	55.24	56.30	153541
2014-12-03	56.43	56.59	55.79	55.93	109668
2014-12-04	55.77	56.28	55.54	56.02	119683
2014-12-05	56.27	56.59	56.03	56.28	93719
2014-12-08	56.08	59.04	56.08	58.48	229607
2014-12-09	58.44	59.68	57.94	58.86	313631
2014-12-10	58.19	58.58	55.48	55.57	228203
2014-12-11	55.74	56.02	55.30	55.42	163498
2014-12-12	55.12	55.60	54.38	54.42	129102
2014-12-15	54.71	54.86	53.48	54.23	217812
2014-12-16	54.02	54.94	53.66	54.55	184930
2014-12-17	54.72	54.89	53.47	54.73	165911
2014-12-18	55.22	55.50	54.65	55.46	125306
2014-12-19	55.37	55.50	54.75	55.03	298983
2014-12-22	55.11	55.61	54.82	55.21	165233
2014-12-23	55.55	55.71	54.85	55.16	143754
2014-12-24	55.37	55.98	55.00	55.84	77298
2014-12-26	56.16	56.84	55.66	56.71	120149
2014-12-29	56.75	57.41	56.54	56.61	142820
2014-12-30	56.56	56.78	56.27	56.65	89339
2014-12-31	56.71	57.33	56.44	56.67	211858
2015-01-02	56.95	57.51	55.67	56.09	157021
2015-01-05	55.53	55.53	54.50	54.79	258534
2015-01-06	54.79	55.26	53.64	53.93	663486
2015-01-07	54.42	55.84	54.12	55.81	254230
2015-01-08	56.19	56.99	56.14	56.51	367682
2015-01-09	56.64	56.83	55.93	55.98	147041
2015-01-12	56.00	56.55	55.58	56.32	180975
2015-01-13	56.89	57.93	56.75	57.45	261586
2015-01-14	56.72	57.03	55.58	56.19	244970
2015-01-15	56.18	56.94	55.98	56.85	175015
2015-01-16	56.62	58.18	56.62	58.10	177002
2015-01-20	58.33	58.43	56.86	57.48	256645
2015-01-21	57.48	57.49	56.20	56.94	194311
2015-01-22	57.38	58.15	56.69	58.05	185500
2015-01-23	58.10	58.60	57.51	57.63	252546
2015-01-26	57.90	58.82	57.08	58.80	345380
2015-01-27	58.37	58.99	58.21	58.40	287560
2015-01-28	58.79	59.28	57.52	57.67	279232
2015-01-29	57.77	58.34	57.32	58.26	366551
2015-01-30	58.00	58.15	56.40	57.15	2021591
2015-02-02	57.17	58.83	56.78	58.54	382694
2015-02-03	58.78	59.18	58.19	59.18	226543
2015-02-04	59.02	60.09	58.96	60.00	376014
2015-02-05	60.00	60.26	59.71	60.02	224980
2015-02-06	60.29	60.31	59.54	60.20	287001
2015-02-09	58.76	58.78	56.25	56.70	570609
2015-02-10	55.65	55.80	52.50	53.07	651247
2015-02-11	52.57	53.77	52.28	53.45	447050
2015-02-12	53.37	53.92	53.20	53.88	378056
2015-02-13	53.83	53.98	53.06	53.93	272868
2015-02-17	53.85	54.16	53.65	53.92	198487
2015-02-18	53.81	53.91	53.17	53.77	336565
2015-02-19	53.73	53.73	53.09	53.57	228833
2015-02-20	53.47	53.90	52.97	53.75	183515
2015-02-23	53.74	54.27	53.33	54.27	219958
2015-02-24	54.30	55.03	54.26	54.74	217628
2015-02-25	54.82	55.14	54.60	54.77	190338
2015-02-26	54.77	55.05	54.45	54.78	214088
2015-02-27	54.91	54.92	54.49	54.53	142398
2015-03-02	54.68	54.99	54.01	54.49	187889
2015-03-03	54.26	55.22	54.26	55.17	185960
2015-03-04	55.17	55.19	54.32	54.58	141087
2015-03-05	54.71	55.16	54.46	54.87	147340
2015-03-06	54.81	55.18	54.21	54.35	120486
2015-03-09	54.30	54.78	54.26	54.56	146199
2015-03-10	54.37	54.53	53.89	54.04	201909
2015-03-11	54.22	55.12	54.03	54.96	173919
2015-03-12	54.94	56.40	54.78	55.57	216385
2015-03-13	55.59	55.89	54.31	54.88	198632
2015-03-16	55.35	55.71	55.10	55.24	227120
2015-03-17	55.18	55.88	54.97	55.75	196685
2015-03-18	55.70	56.66	55.50	56.47	189632
2015-03-19	56.54	56.98	56.26	56.80	125666
2015-03-20	57.09	58.49	56.61	58.37	744226
2015-03-23	58.37	58.52	57.75	57.87	242429
2015-03-24	57.95	58.43	57.72	57.80	149727
2015-03-25	57.81	57.81	56.40	56.46	174906
2015-03-26	56.34	56.98	55.84	56.73	153374
2015-03-27	56.80	57.16	56.61	56.95	125059
2015-03-30	57.31	58.43	57.10	58.21	186516
2015-03-31	57.99	58.36	57.50	57.75	124423
2015-04-01	57.91	58.51	57.47	57.89	197762
2015-04-02	57.92	58.61	57.75	58.23	164590
2015-04-06	57.90	59.25	57.59	59.08	384547
2015-04-07	59.05	59.24	58.17	58.19	200237
2015-04-08	58.30	58.51	57.36	57.51	256638
2015-04-09	57.51	57.96	56.28	56.49	244344
2015-04-10	56.60	57.63	56.07	57.49	378856
2015-04-13	57.53	58.12	57.43	58.06	242435
2015-04-14	58.07	58.91	57.95	58.67	182756
2015-04-15	58.94	59.25	58.06	58.08	163362
2015-04-16	58.00	58.43	57.50	57.59	197103
2015-04-17	57.34	57.37	56.61	57.09	183787
2015-04-20	57.28	58.00	57.21	57.62	116140
2015-04-21	57.83	58.05	57.39	57.69	191940
2015-04-22	57.60	58.14	57.17	58.11	156256
2015-04-23	58.10	58.83	57.73	58.46	177527
2015-04-24	58.52	58.72	58.15	58.30	259109
2015-04-27	56.31	57.90	54.40	57.27	652100
2015-04-28	56.78	57.12	55.93	56.27	255200
2015-04-29	55.91	55.91	55.03	55.45	254816
2015-04-30	55.11	55.61	54.27	54.94	1423710
2015-05-01	54.91	55.58	54.89	55.22	186185
2015-05-04	55.45	56.09	55.23	55.88	164254
2015-05-05	55.67	56.09	55.47	55.57	188810
2015-05-06	55.75	55.75	54.90	55.26	110898
2015-05-07	55.09	55.72	54.95	55.39	195708
2015-05-08	55.76	55.78	55.11	55.70	166496
2015-05-11	55.58	55.58	54.74	54.94	119553
2015-05-12	54.66	54.92	53.87	54.71	126075
2015-05-13	54.87	55.11	54.50	54.57	148921
2015-05-14	54.93	54.99	54.48	54.70	243085
2015-05-15	54.68	54.90	54.47	54.81	181853
2015-05-18	54.81	55.43	54.70	55.13	192501
2015-05-19	55.25	55.58	54.82	55.29	217301
2015-05-20	55.43	55.52	55.01	55.12	105849
2015-05-21	55.11	55.50	54.78	54.94	98829
2015-05-22	54.81	55.15	54.64	54.79	86122
2015-05-26	54.63	55.46	54.59	55.41	260548
2015-05-27	55.50	56.06	55.07	55.97	110675
2015-05-28	55.74	56.15	55.44	56.11	89798
2015-05-29	56.12	56.40	55.40	55.68	152351
2015-06-01	56.00	56.38	55.64	55.69	233114
2015-06-02	55.56	55.99	55.46	55.70	96237
2015-06-03	55.80	56.63	55.66	56.50	89174
2015-06-04	56.20	56.68	56.20	56.30	109753
2015-06-05	56.21	56.26	55.78	56.18	89732
2015-06-08	56.08	56.71	55.83	56.15	223247
2015-06-09	55.53	55.83	55.05	55.28	272180
2015-06-10	55.69	55.76	55.19	55.33	304183
2015-06-11	55.43	55.58	55.17	55.39	376597
2015-06-12	55.32	55.50	55.11	55.25	134383
2015-06-15	54.94	55.30	54.48	55.12	158313
2015-06-16	55.20	55.78	55.04	55.65	223789
2015-06-17	55.94	56.25	55.60	55.76	125703
2015-06-18	55.97	56.60	55.69	56.40	182599
2015-06-19	56.35	57.34	56.17	57.19	452654
2015-06-22	57.26	57.80	56.90	57.53	233980
2015-06-23	57.69	57.74	56.95	57.37	174612
2015-06-24	57.39	57.46	56.69	56.73	125515
2015-06-25	56.79	56.87	56.31	56.52	124584
2015-06-26	56.67	56.93	56.36	56.85	183797
2015-06-29	56.40	56.86	55.62	55.67	120174
2015-06-30	56.13	56.15	55.45	55.65	157758
2015-07-01	56.94	57.11	56.03	56.28	218085
2015-07-02	56.14	56.48	55.66	55.79	167909
2015-07-06	55.45	56.17	55.35	56.07	289112
2015-07-07	56.21	56.56	55.52	56.54	171133
2015-07-08	56.18	56.48	55.92	56.17	185319
2015-07-09	56.78	56.78	55.43	55.69	124522
2015-07-10	56.11	56.27	55.77	56.03	120572
2015-07-13	56.46	56.71	56.11	56.43	87306
2015-07-14	56.24	56.42	56.05	56.36	85877
2015-07-15	56.21	56.72	56.13	56.69	107615
2015-07-16	56.95	57.11	56.54	56.88	94100
2015-07-17	57.02	57.19	56.53	56.66	160701
2015-07-20	56.60	56.89	56.27	56.61	108734
2015-07-21	56.72	57.11	56.29	56.46	143205
2015-07-22	56.55	56.81	56.45	56.55	70159
2015-07-23	56.65	57.03	56.29	56.37	103339
2015-07-24	56.64	56.70	56.12	56.31	137508
2015-07-27	56.25	56.64	55.85	56.14	144010
2015-07-28	56.64	56.74	55.92	56.07	204312
2015-07-29	56.10	56.65	55.97	56.16	203288
2015-07-30	56.09	56.65	55.94	56.40	186255
2015-07-31	56.70	57.17	56.29	56.45	720496
2015-08-03	53.70	56.08	52.72	55.49	247353
2015-08-04	55.39	56.02	54.93	55.92	196234
2015-08-05	56.06	56.28	55.12	55.20	144639
2015-08-06	55.29	55.37	54.44	54.67	111978
2015-08-07	54.59	54.86	54.37	54.70	125375
2015-08-10	54.98	55.39	54.41	54.52	117299
2015-08-11	54.07	54.69	53.98	54.53	90299
2015-08-12	54.17	54.22	53.45	54.04	89046
2015-08-13	53.98	54.47	53.69	54.02	88004
2015-08-14	54.02	55.03	54.02	54.97	89728
2015-08-17	54.73	55.24	54.02	55.12	162679
2015-08-18	54.98	55.61	54.85	55.37	77977
2015-08-19	54.77	55.46	54.60	55.00	113487
2015-08-20	54.48	54.66	53.95	54.01	113623
2015-08-21	53.51	53.82	52.77	53.10	134811
2015-08-24	51.35	52.01	49.38	50.79	281425
2015-08-25	51.67	51.67	50.40	50.52	289014
2015-08-26	51.28	51.48	50.46	51.21	151889
2015-08-27	51.98	52.30	51.40	52.02	186228
2015-08-28	51.76	51.93	51.02	51.32	123498
2015-08-31	51.06	51.37	50.69	50.86	182662
2015-09-01	50.51	50.75	49.66	49.76	175096
2015-09-02	50.19	50.55	49.70	50.28	158286
2015-09-03	50.35	50.55	49.75	49.95	179345
2015-09-04	49.44	49.73	48.78	49.16	151891
2015-09-08	49.03	49.40	48.79	49.27	131415
2015-09-09	49.50	49.84	49.34	49.61	216280
2015-09-10	49.51	50.39	49.47	50.11	136118
2015-09-11	49.94	50.54	49.69	50.53	96157
2015-09-14	50.40	50.82	50.29	50.53	69171
2015-09-15	50.57	50.89	50.47	50.64	107163
2015-09-16	50.56	50.97	50.47	50.90	133723
2015-09-17	50.83	51.07	50.60	50.80	257304
2015-09-18	50.25	52.16	50.23	51.89	463623
2015-09-21	52.07	52.70	52.07	52.19	91042
2015-09-22	51.65	51.99	51.47	51.51	73235
2015-09-23	51.53	51.80	51.19	51.31	113862
2015-09-24	50.97	51.41	50.94	51.35	101806
2015-09-25	51.68	52.33	50.97	51.15	154002
2015-09-28	50.94	51.16	50.58	50.75	88805
2015-09-29	50.84	50.85	50.00	50.50	151135
2015-09-30	50.78	51.34	50.13	50.51	148683
2015-10-01	50.62	50.62	49.48	49.67	175905
2015-10-02	49.25	49.56	48.51	49.35	139757
2015-10-05	49.56	50.40	49.56	50.33	187898
2015-10-06	50.25	50.62	50.07	50.59	153420
2015-10-07	50.74	51.44	49.99	50.78	218012
2015-10-08	50.69	51.40	50.60	51.30	185305
2015-10-09	51.29	51.70	51.08	51.65	145904
2015-10-12	51.70	52.22	51.47	52.02	66584
2015-10-13	51.79	52.36	51.62	52.04	94490
2015-10-14	51.94	52.19	51.09	51.17	77507
2015-10-15	51.31	52.89	51.08	52.85	218363
2015-10-16	52.90	52.99	52.44	52.64	72460
2015-10-19	52.48	53.19	52.48	52.99	80867
2015-10-20	53.03	53.20	52.32	53.03	79458
2015-10-21	53.24	53.46	52.74	52.78	62499
2015-10-22	53.26	53.68	52.91	53.14	74101
2015-10-23	53.31	53.52	52.69	53.10	95848
2015-10-26	53.01	53.28	52.99	53.21	160716
2015-10-27	53.01	53.14	52.40	52.79	168310
2015-10-28	52.84	53.91	52.76	53.87	201890
2015-10-29	53.50	53.96	53.36	53.74	181197
2015-10-30	53.63	54.18	53.43	54.01	828646
2015-11-02	53.73	53.73	51.76	51.93	303875
2015-11-03	52.05	52.35	51.31	52.10	198412
2015-11-04	52.03	52.41	51.64	52.12	174837
2015-11-05	52.08	52.41	51.68	52.26	142005
2015-11-06	52.38	52.82	51.76	52.17	99222
2015-11-09	52.00	52.15	51.15	51.17	134047
2015-11-10	51.06	51.61	51.04	51.53	117063
2015-11-11	51.62	52.01	51.31	51.47	81060
2015-11-12	51.26	51.59	50.31	50.39	109208
2015-11-13	50.33	50.74	49.90	50.24	110259
2015-11-16	50.11	50.73	49.66	50.60	94720
2015-11-17	50.63	51.16	50.36	50.41	200590
2015-11-18	50.67	51.17	50.28	51.15	164659
2015-11-19	51.17	51.52	50.97	51.30	135469
2015-11-20	51.38	51.68	51.03	51.66	172922
2015-11-23	51.70	51.70	51.15	51.20	187225
2015-11-24	50.81	51.44	50.69	51.10	225762
2015-11-25	51.09	51.10	50.69	51.07	151289
2015-11-27	50.95	51.55	50.89	51.46	77784
2015-11-30	51.50	51.78	51.33	51.75	162096
2015-12-01	51.84	52.16	51.79	51.95	98337
2015-12-02	51.99	52.16	51.47	51.56	134198
2015-12-03	51.61	51.61	50.60	50.91	137600
2015-12-04	50.98	52.02	50.98	51.98	96434
2015-12-07	51.83	52.36	51.59	51.85	98971
2015-12-08	51.60	51.77	51.02	51.09	100185
2015-12-09	50.87	51.31	50.43	50.65	133826
2015-12-10	50.60	51.03	49.84	49.88	112614
2015-12-11	48.86	48.98	48.12	48.20	188447
2015-12-14	48.16	48.58	48.05	48.14	150077
2015-12-15	48.45	48.70	47.56	47.60	272389
2015-12-16	47.76	48.06	46.09	46.33	388569
2015-12-17	46.30	46.55	45.73	45.97	312121
2015-12-18	45.74	46.16	45.12	45.64	1179956
2015-12-21	45.79	46.29	45.51	46.20	173934
2015-12-22	46.22	47.12	46.11	46.94	127846
2015-12-23	47.15	47.35	46.74	46.89	179290
2015-12-24	46.93	47.34	46.75	47.06	73205
2015-12-28	46.96	47.60	46.87	47.47	123374
2015-12-29	47.67	48.04	47.35	47.48	165619
2015-12-30	47.45	47.81	47.13	47.31	147661
2015-12-31	47.08	47.45	46.55	46.57	139337
2016-01-04	46.15	46.15	45.27	45.90	264846
2016-01-05	45.84	46.17	45.36	45.73	145627
2016-01-06	45.37	45.93	45.22	45.73	262531
2016-01-07	45.03	45.70	44.07	44.19	230744
2016-01-08	44.34	44.34	42.98	43.06	247933
2016-01-11	43.18	44.59	42.97	44.39	218631
2016-01-12	44.60	44.98	43.86	44.34	192124
2016-01-13	44.34	44.40	43.44	43.79	230737
2016-01-14	43.81	44.77	43.81	44.65	234925
2016-01-15	43.72	44.52	43.58	44.34	259797
2016-01-19	44.66	44.78	43.94	44.01	152341
2016-01-20	43.34	44.33	43.17	44.02	236991
2016-01-21	44.03	44.81	43.86	44.28	205762
2016-01-22	44.71	45.18	44.56	44.86	122908
2016-01-25	44.76	45.07	44.18	44.23	172349
2016-01-26	44.34	45.47	44.27	45.36	147247
2016-01-27	45.15	45.70	44.50	44.80	155900
2016-01-28	45.10	45.39	44.68	45.02	125502
2016-01-29	45.18	46.55	45.15	46.43	463209
2016-02-01	46.20	46.67	45.68	45.69	144806
2016-02-02	45.45	45.71	45.06	45.49	134900
2016-02-03	45.74	45.98	45.12	45.80	165240
2016-02-04	45.73	46.33	45.06	45.33	123185
2016-02-05	45.24	46.16	45.24	45.59	139697
2016-02-08	46.01	49.69	46.01	49.62	332081
2016-02-09	49.31	50.20	48.56	49.03	341373
2016-02-10	49.28	50.15	49.11	49.16	221607
2016-02-11	48.52	48.91	47.96	48.07	215704
2016-02-12	48.38	49.97	48.38	49.79	198214
2016-02-16	50.12	51.27	50.12	50.73	147811
2016-02-17	50.94	51.38	50.35	50.58	157762
2016-02-18	50.69	51.35	50.52	51.32	140170
2016-02-19	51.60	53.10	51.60	53.01	334897
2016-02-22	53.45	53.74	53.01	53.49	169951
2016-02-23	53.11	53.69	52.76	52.84	112420
2016-02-24	52.42	53.59	52.42	53.42	192569
2016-02-25	53.46	53.74	53.31	53.57	148243
2016-02-26	53.77	53.79	52.89	53.20	128406
2016-02-29	53.19	53.26	52.58	52.58	234078
2016-03-01	52.84	53.19	52.67	52.83	208042
2016-03-02	52.78	53.40	52.70	53.35	189548
2016-03-03	53.27	54.00	53.01	53.92	129822
2016-03-04	53.95	54.10	53.62	54.04	117212
2016-03-07	53.69	54.51	53.57	54.44	162432
2016-03-08	54.05	54.48	53.82	53.85	113012
2016-03-09	53.95	54.32	53.92	54.08	180608
2016-03-10	54.12	54.38	52.70	53.15	160533
2016-03-11	53.49	54.28	53.25	54.20	98807
2016-03-14	53.96	54.39	53.60	53.67	62409
2016-03-15	52.92	53.60	52.66	53.50	136280
2016-03-16	53.53	53.78	53.37	53.63	132079
2016-03-17	53.63	54.58	53.63	54.30	134913
2016-03-18	54.04	54.96	53.95	54.13	288753
2016-03-21	54.04	54.91	54.00	54.55	128298
2016-03-22	54.20	54.88	54.07	54.50	97402
2016-03-23	54.42	54.47	53.68	53.68	102777
2016-03-24	53.48	54.24	53.23	54.24	142859
2016-03-28	54.34	55.28	54.15	55.27	163387
2016-03-29	55.14	55.88	54.72	55.82	159308
2016-03-30	56.00	56.02	55.57	55.84	110606
2016-03-31	55.83	56.01	55.43	55.50	112732
2016-04-01	55.36	55.95	54.96	55.60	142059
2016-04-04	55.66	55.66	54.73	54.93	126655
2016-04-05	54.67	54.83	53.58	53.61	198664
2016-04-06	53.65	54.05	53.37	53.97	141384
2016-04-07	53.78	54.09	52.88	53.06	103870
2016-04-08	53.38	53.82	52.81	52.99	99056
2016-04-11	53.16	53.59	53.00	53.10	102023
2016-04-12	53.11	53.72	52.76	53.64	69665
2016-04-13	53.77	54.23	53.22	54.18	95177
2016-04-14	54.08	54.50	53.68	53.74	83357
2016-04-15	53.63	54.18	53.27	54.05	96798
2016-04-18	53.89	54.26	53.58	54.09	98756
2016-04-19	54.24	54.50	54.02	54.33	70969
2016-04-20	54.26	54.48	54.02	54.25	46713
2016-04-21	54.00	54.64	53.29	53.34	101187
2016-04-22	53.42	54.22	53.42	53.92	113580
2016-04-25	53.60	54.40	53.34	53.77	150029
2016-04-26	53.79	54.29	53.61	53.80	107573
2016-04-27	53.72	54.15	53.56	53.77	94674
2016-04-28	53.30	54.03	53.20	53.57	79421
2016-04-29	53.50	53.51	52.80	52.90	280513
2016-05-02	51.77	53.44	50.00	52.80	283651
2016-05-03	52.48	53.04	52.10	52.38	150343
2016-05-04	52.02	52.49	51.68	52.01	103702
2016-05-05	52.09	52.63	51.75	51.98	111764
2016-05-06	51.68	52.06	51.40	51.98	82327
2016-05-09	51.90	52.35	51.70	52.04	118395
2016-05-10	52.11	52.71	52.11	52.46	100383
2016-05-11	52.29	52.71	51.75	51.80	84532
2016-05-12	51.92	52.56	51.92	52.51	79411
2016-05-13	52.25	52.58	51.71	51.78	84638
2016-05-16	51.83	52.13	51.69	51.87	50104
2016-05-17	51.80	51.91	50.86	51.04	84033
2016-05-18	50.96	51.90	50.76	51.55	168058
2016-05-19	51.22	51.59	50.93	51.45	66760
2016-05-20	51.57	52.09	51.50	51.79	78224
2016-05-23	51.83	51.91	51.33	51.43	57807
2016-05-24	51.74	52.42	51.74	52.32	71081
2016-05-25	52.46	52.67	51.98	52.17	48052
2016-05-26	52.20	52.31	51.80	52.19	57108
2016-05-27	52.08	52.67	52.08	52.61	98780
2016-05-31	52.76	52.96	52.27	52.57	101864
2016-06-01	52.38	53.11	52.28	53.11	80389
2016-06-02	53.02	53.12	52.64	53.03	80852
2016-06-03	53.00	53.03	52.36	52.88	76939
2016-06-06	52.86	53.38	52.66	52.90	56238
2016-06-07	52.90	53.40	52.57	52.84	102455
2016-06-08	52.76	53.04	52.60	52.92	66484
2016-06-09	52.77	53.25	52.55	53.09	87202
2016-06-10	52.65	53.20	52.53	52.98	74764
2016-06-13	53.13	53.82	52.60	52.15	144318
2016-06-14	52.03	52.22	51.53	51.87	162632
2016-06-15	52.06	52.32	51.21	51.29	140473
2016-06-16	51.01	51.71	50.40	51.40	127180
2016-06-17	51.15	51.79	50.80	50.87	361531
2016-06-20	51.42	51.95	51.16	51.30	92528
2016-06-21	51.32	51.76	51.06	51.39	82888
2016-06-22	51.48	51.72	51.28	51.33	56741
2016-06-23	51.82	52.41	51.78	52.37	126581
2016-06-24	50.45	51.59	50.45	51.16	213903
2016-06-27	50.68	51.00	49.87	49.93	161167
2016-06-28	50.09	50.39	49.69	50.27	190642
2016-06-29	50.77	51.36	50.46	51.16	171760
2016-06-30	51.22	53.20	51.04	53.16	274161
2016-07-01	53.18	53.44	52.68	53.05	209795
2016-07-05	52.59	53.09	52.31	52.91	163250
2016-07-06	52.83	53.32	52.80	53.31	176427
2016-07-07	53.44	53.73	53.02	53.21	122641
2016-07-08	53.68	53.69	53.19	53.48	126854
2016-07-11	53.74	54.34	53.74	54.30	96747
2016-07-12	54.50	55.06	54.36	54.94	140964
2016-07-13	54.99	55.27	54.72	55.14	111833
2016-07-14	55.48	55.48	55.07	55.26	111509
2016-07-15	55.49	55.49	55.06	55.40	77322
2016-07-18	55.31	55.33	54.40	54.40	122929
2016-07-19	54.41	54.75	54.08	54.39	152131
2016-07-20	54.77	55.05	54.53	54.55	87214
2016-07-21	54.67	54.75	54.07	54.60	97522
2016-07-22	54.75	55.46	54.75	55.43	70451
2016-07-25	55.40	55.70	55.23	55.37	130464
2016-07-26	55.50	55.62	54.94	55.19	80912
2016-07-27	55.08	55.91	54.78	55.80	225434
2016-07-28	55.75	56.11	55.32	56.02	185296
2016-07-29	56.14	56.14	55.22	55.37	702044
2016-08-01	54.00	55.03	52.95	53.32	376148
2016-08-02	52.98	54.01	52.98	53.20	350435
2016-08-03	53.36	53.38	52.59	52.81	203478
2016-08-04	52.89	53.08	52.56	52.60	122871
2016-08-05	53.00	53.00	52.57	52.64	128061
2016-08-08	52.73	52.95	52.61	52.74	85280
2016-08-09	52.90	53.79	52.74	53.71	279943
2016-08-10	53.75	53.75	53.34	53.40	136244
2016-08-11	53.63	53.66	53.12	53.17	95050
2016-08-12	52.91	53.06	52.63	52.65	111438
2016-08-15	52.89	52.94	52.48	52.66	86486
2016-08-16	52.60	52.83	52.48	52.51	101371
2016-08-17	52.59	52.84	52.00	52.22	76906
2016-08-18	52.31	52.56	52.14	52.54	75380
2016-08-19	52.42	52.53	52.21	52.38	80805
2016-08-22	52.38	52.68	52.13	52.66	69888
2016-08-23	52.93	52.93	52.51	52.65	82098
2016-08-24	52.74	52.74	52.40	52.70	75208
2016-08-25	52.58	53.12	52.57	53.06	60627
2016-08-26	53.10	53.62	52.81	53.13	71294
2016-08-29	53.32	53.76	53.03	53.66	80799
2016-08-30	53.56	54.23	53.14	54.20	84130
2016-08-31	54.27	54.53	53.86	54.30	86539
2016-09-01	54.25	54.52	53.71	54.19	83835
2016-09-02	54.26	54.86	54.16	54.82	119447
2016-09-06	54.89	54.95	54.51	54.89	106629
2016-09-07	54.90	55.71	54.86	55.56	292670
2016-09-08	55.50	55.89	54.86	55.60	106083
2016-09-09	55.24	55.24	54.34	54.36	142977
2016-09-12	54.48	54.69	54.07	54.02	121394
2016-09-13	53.63	53.84	53.32	53.53	88478
2016-09-14	53.35	53.53	53.04	53.05	69164
2016-09-15	52.93	53.87	52.79	53.41	123728
2016-09-16	53.18	54.01	52.97	53.26	254284
2016-09-19	53.47	53.88	53.45	53.74	74966
2016-09-20	53.94	54.31	53.81	54.06	92134
2016-09-21	54.32	55.28	54.32	55.18	129729
2016-09-22	55.40	56.11	55.31	56.02	129676
2016-09-23	55.95	56.00	55.14	55.15	67738
2016-09-26	55.06	55.42	54.79	54.83	96976
2016-09-27	54.65	55.44	54.61	55.11	107921
2016-09-28	55.41	55.60	54.92	55.53	116175
2016-09-29	55.41	55.75	54.68	54.68	120330
2016-09-30	55.00	55.24	54.67	54.85	128644
2016-10-03	54.58	54.58	53.82	54.26	169952
2016-10-04	54.32	54.32	53.54	54.17	92425
2016-10-05	54.39	54.80	54.04	54.05	94637
2016-10-06	54.11	54.17	53.46	53.84	100968
2016-10-07	53.76	54.55	53.76	54.36	70858
2016-10-10	54.64	55.00	54.64	54.87	69179
2016-10-11	54.70	54.94	54.01	54.11	94790
2016-10-12	54.29	54.97	54.10	54.83	82830
2016-10-13	54.46	54.95	54.29	54.70	60319
2016-10-14	55.17	55.34	54.75	54.93	99692
2016-10-17	54.84	55.22	54.19	54.73	90129
2016-10-18	55.35	55.35	54.01	54.05	121803
2016-10-19	54.27	54.27	53.56	53.58	82659
2016-10-20	53.35	53.43	51.95	51.99	142928
2016-10-21	51.86	51.86	50.78	51.15	129120
2016-10-24	52.67	52.67	51.62	51.88	340737
2016-10-25	51.85	52.10	51.45	51.75	260277
2016-10-26	51.47	51.69	50.99	51.00	213175
2016-10-27	51.29	51.66	50.69	51.00	154622
2016-10-28	51.11	51.51	50.32	50.45	152559
2016-10-31	55.49	56.78	53.64	54.47	906823
2016-11-01	54.92	56.43	54.64	56.12	355669
2016-11-02	56.00	56.06	54.04	54.06	277174
2016-11-03	54.11	54.64	53.95	54.61	191037
2016-11-04	54.50	55.17	54.33	54.82	181663
2016-11-07	55.47	55.68	54.35	54.64	190835
2016-11-08	54.66	55.02	54.30	54.83	189873
2016-11-09	54.49	57.13	54.49	57.12	202221
2016-11-10	57.29	57.94	56.86	57.34	277350
2016-11-11	57.25	57.34	56.59	57.28	324123
2016-11-14	57.71	57.86	57.35	57.66	256684
2016-11-15	57.69	58.09	56.87	58.07	199025
2016-11-16	57.60	58.30	57.06	58.01	158304
2016-11-17	58.22	58.73	57.66	58.41	149308
2016-11-18	58.32	58.77	57.65	58.72	334183
2016-11-21	59.09	59.09	58.53	58.78	147115
2016-11-22	58.72	58.95	58.31	58.70	136674
2016-11-23	58.64	59.31	58.49	59.30	117676
2016-11-25	59.33	59.78	58.77	59.66	64021
2016-11-28	59.77	59.77	59.02	59.32	105495
2016-11-29	59.62	59.84	59.32	59.44	110320
2016-11-30	59.74	59.74	58.39	58.40	126577
2016-12-01	58.74	59.04	58.40	58.87	97045
2016-12-02	58.68	59.20	58.21	58.30	97968
2016-12-05	58.74	58.93	58.20	58.55	98138
2016-12-06	58.94	59.67	58.16	59.26	109819
2016-12-07	59.51	59.92	58.78	59.87	110782
2016-12-08	59.87	60.12	59.09	59.95	140103
2016-12-09	60.28	60.65	59.78	60.59	81306
2016-12-12	60.89	61.19	60.21	60.25	121202
2016-12-13	60.44	60.44	59.56	60.02	111140
2016-12-14	60.20	60.20	58.94	59.07	115237
2016-12-15	58.96	59.05	57.99	57.99	238611
2016-12-16	57.97	59.57	57.97	59.43	442865
2016-12-19	59.86	60.20	59.14	59.98	139590
2016-12-20	59.88	60.20	59.67	60.17	111894
2016-12-21	60.13	60.24	59.84	59.96	97888
2016-12-22	60.14	60.27	59.19	60.27	102945
2016-12-23	60.38	60.40	59.94	60.19	70070
2016-12-27	60.32	60.59	59.86	60.35	105418
2016-12-28	60.37	60.52	59.69	59.79	65936
2016-12-29	60.16	60.64	60.11	60.32	121025
2016-12-30	60.31	60.56	59.86	60.21	105519
2017-01-03	59.90	60.14	59.20	59.48	107960
2017-01-04	59.66	60.73	59.66	60.49	159485
2017-01-05	60.55	60.57	59.88	60.20	133017
2017-01-06	60.41	60.41	59.74	59.85	97128
2017-01-09	59.65	59.65	58.84	58.86	92988
2017-01-10	59.17	59.80	58.74	59.77	121860
2017-01-11	59.82	60.54	59.24	60.43	102159
2017-01-12	60.35	60.35	59.17	59.68	133226
2017-01-13	60.15	60.58	59.70	59.83	107775
2017-01-17	59.94	59.94	58.78	58.94	124839
2017-01-18	59.19	59.58	58.87	59.55	188245
2017-01-19	59.66	59.96	59.36	59.85	179102
2017-01-20	60.11	60.76	60.06	60.72	203407
2017-01-23	60.61	60.75	60.18	60.68	182540
2017-01-24	61.00	61.71	60.62	61.63	173350
2017-01-25	62.00	62.95	61.77	62.89	255756
2017-01-26	62.87	63.08	62.66	62.90	200052
2017-01-27	63.07	63.40	62.59	63.35	342837
2017-01-30	62.94	63.17	62.83	62.86	394088
2017-01-31	62.96	63.59	62.90	63.25	647883
2017-02-01	63.67	63.79	63.22	63.55	490625
2017-02-02	63.88	64.21	63.53	64.15	666524
2017-02-03	64.28	64.52	62.33	62.41	373147
2017-02-06	61.90	62.30	60.81	60.89	348178
2017-02-07	60.85	60.85	58.38	58.45	392247
2017-02-08	58.46	58.54	56.58	56.65	257476
2017-02-09	56.77	57.32	56.77	57.14	228300
2017-02-10	56.93	57.13	56.45	56.61	211538
2017-02-13	56.57	57.13	56.48	57.09	214531
2017-02-14	56.92	57.15	56.56	57.14	151098
2017-02-15	57.08	57.89	56.78	57.89	177546
2017-02-16	57.64	58.44	57.64	58.37	129548
2017-02-17	58.48	58.48	57.80	58.22	139245
2017-02-21	58.28	58.28	57.76	58.02	142969
2017-02-22	58.05	59.18	57.76	58.75	237184
2017-02-23	58.60	58.95	58.29	58.76	263641
2017-02-24	58.48	58.99	58.20	58.48	98539
2017-02-27	58.39	58.49	57.90	58.48	161801
2017-02-28	58.51	58.66	58.04	58.63	245371
2017-03-01	59.22	59.99	58.76	59.92	176043
2017-03-02	59.94	59.97	59.36	59.61	103512
2017-03-03	59.79	59.79	59.31	59.43	123578
2017-03-06	59.49	59.55	58.88	59.22	118184
2017-03-07	59.00	59.57	58.67	58.91	119534
2017-03-08	58.88	59.28	58.33	58.39	135519
2017-03-09	58.46	59.66	58.46	58.92	173629
2017-03-10	59.25	59.27	58.49	59.04	124534
2017-03-13	58.76	59.38	58.76	58.70	193007
2017-03-14	58.41	59.34	58.41	59.21	121619
2017-03-15	59.42	61.49	59.24	60.06	207177
2017-03-16	60.29	60.38	59.56	59.75	89916
2017-03-17	59.66	59.99	59.29	59.63	696508
2017-03-20	59.34	59.72	59.06	59.65	128117
2017-03-21	60.04	60.34	58.96	59.10	112838
2017-03-22	58.95	58.95	58.48	58.81	84475
2017-03-23	58.83	59.55	58.83	58.97	71919
2017-03-24	59.01	59.46	58.33	58.62	126683
2017-03-27	57.95	59.49	57.95	59.39	110127
2017-03-28	59.35	60.13	58.84	59.95	130534
2017-03-29	60.08	60.24	59.69	60.14	223589
2017-03-30	60.29	60.98	60.29	60.82	148851
2017-03-31	60.77	61.57	60.50	60.99	157488
2017-04-03	60.97	61.17	58.85	59.34	192948
2017-04-04	59.48	59.85	59.20	59.48	224705
2017-04-05	59.95	60.00	58.32	58.38	150900
2017-04-06	58.40	58.87	58.11	58.57	92043
2017-04-07	58.31	58.45	58.11	58.23	103413
2017-04-10	58.26	58.92	58.22	58.77	89535
2017-04-11	58.81	59.27	58.42	59.25	118714
2017-04-12	59.43	59.85	58.95	59.23	104608
2017-04-13	59.17	59.17	58.59	58.67	79240
2017-04-17	58.76	59.54	58.53	59.52	96577
2017-04-18	59.16	59.71	59.02	59.56	136084
2017-04-19	59.72	60.02	59.62	59.82	107938
2017-04-20	59.95	60.03	59.21	59.73	119280
2017-04-21	59.74	60.12	59.56	59.94	108851
2017-04-24	60.79	61.00	60.21	60.44	167848
2017-04-25	60.62	61.47	60.57	61.30	133623
2017-04-26	61.44	62.72	61.26	62.23	156531
2017-04-27	62.61	63.23	62.38	62.86	144485
2017-04-28	62.78	62.87	61.45	61.49	712912
2017-05-01	59.10	59.62	57.91	58.52	316778
2017-05-02	58.15	58.69	57.06	57.17	262950
2017-05-03	57.24	57.32	56.29	56.31	156663
2017-05-04	56.76	56.76	55.98	56.66	163280
2017-05-05	57.00	57.04	56.47	56.62	166794
2017-05-08	56.17	56.64	54.16	54.61	459330
2017-05-09	54.74	55.00	54.20	54.54	214171
2017-05-10	54.56	54.99	54.26	54.63	119637
2017-05-11	54.63	54.63	53.84	54.34	116264
2017-05-12	53.94	54.62	53.94	54.32	148343
2017-05-15	54.21	54.82	54.21	54.67	158880
2017-05-16	54.60	54.79	54.28	54.39	116966
2017-05-17	53.91	55.10	53.91	54.80	142868
2017-05-18	54.70	55.64	54.61	54.98	161633
2017-05-19	55.00	55.68	54.53	54.85	396806
2017-05-22	54.85	55.04	54.63	54.84	98754
2017-05-23	55.11	55.84	54.68	55.77	121556
2017-05-24	55.77	55.88	55.13	55.35	133813
2017-05-25	55.51	55.88	55.35	55.84	78650
2017-05-26	55.58	55.99	55.48	55.66	74633
2017-05-30	55.57	55.63	55.12	55.27	74710
2017-05-31	55.49	56.10	55.30	56.00	127567
2017-06-01	56.27	56.75	55.66	56.71	124806
2017-06-02	56.74	57.18	56.37	56.82	107447
2017-06-05	56.57	57.03	56.35	56.37	75814
2017-06-06	56.31	56.55	53.23	53.66	534622
2017-06-07	53.54	55.11	53.42	54.75	137364
2017-06-08	54.55	55.24	54.47	54.98	176880
2017-06-09	55.34	56.16	55.15	55.78	136253
2017-06-12	55.79	56.18	55.37	55.35	166625
2017-06-13	55.35	55.51	54.93	55.40	106058
2017-06-14	55.28	55.62	54.90	55.57	114660
2017-06-15	55.05	56.08	54.90	56.01	88915
2017-06-16	56.14	56.33	55.66	56.31	267336
2017-06-19	56.34	56.34	55.66	55.78	66426
2017-06-20	55.49	55.67	55.17	55.35	78547
2017-06-21	55.54	55.54	54.52	54.59	78902
2017-06-22	54.66	54.94	54.44	54.67	80617
2017-06-23	54.96	55.10	54.48	54.70	174276
2017-06-26	54.56	55.08	54.11	54.84	105430
2017-06-27	54.74	54.74	53.99	54.10	143711
2017-06-28	54.49	55.08	54.06	54.75	108123
2017-06-29	55.34	55.55	54.45	54.75	112284
2017-06-30	55.01	55.01	53.95	54.00	134781
2017-07-03	54.11	55.18	54.11	54.78	106269
2017-07-05	54.95	55.30	54.03	54.49	99043
2017-07-06	54.63	54.67	53.45	53.59	117230
2017-07-07	53.91	54.32	53.43	54.30	81820
2017-07-10	54.06	54.31	53.48	53.63	127456
2017-07-11	53.39	53.67	53.10	53.50	90833
2017-07-12	53.82	53.92	53.27	53.40	160249
2017-07-13	53.39	53.61	52.52	53.26	147682
2017-07-14	53.07	53.54	53.07	53.18	104012
2017-07-17	52.95	53.83	52.69	53.44	109915
2017-07-18	53.23	53.67	52.93	53.50	149611
2017-07-19	53.69	54.08	53.40	53.96	103149
2017-07-20	54.06	54.59	53.29	53.50	141844
2017-07-21	53.31	53.92	53.19	53.87	96334
2017-07-24	53.66	54.99	53.66	54.80	120720
2017-07-25	54.95	56.47	54.90	56.35	295378
2017-07-26	56.31	56.67	54.81	54.86	271869
2017-07-27	54.95	55.84	54.44	55.36	215842
2017-07-28	55.42	56.23	55.12	56.01	147356
2017-07-31	58.75	60.26	57.61	59.89	782073
2017-08-01	60.40	61.51	58.85	59.23	290159
2017-08-02	59.04	60.40	58.92	59.34	187615
2017-08-03	59.00	59.10	57.71	58.87	149332
2017-08-04	58.86	59.63	58.79	59.42	127335
2017-08-07	59.47	60.19	59.13	59.40	123460
2017-08-08	59.17	59.66	58.57	58.69	120776
2017-08-09	58.45	58.94	58.24	58.77	145792
2017-08-10	58.50	59.00	58.13	58.26	109888
2017-08-11	58.01	58.87	57.07	58.10	175340
2017-08-14	58.47	59.25	58.04	59.00	115956
2017-08-15	59.12	59.15	58.54	58.80	95423
2017-08-16	58.76	59.22	58.60	58.79	100099
2017-08-17	58.75	59.04	58.12	58.20	129314
2017-08-18	58.21	58.67	57.84	58.00	690253
2017-08-21	57.96	58.24	57.23	57.90	70622
2017-08-22	58.12	58.30	57.75	58.13	76108
2017-08-23	57.92	58.56	57.85	57.97	96496
2017-08-24	58.25	58.44	57.51	57.52	52719
2017-08-25	57.75	58.39	57.63	58.24	53950
2017-08-28	58.11	58.37	56.95	57.16	87792
2017-08-29	56.74	57.50	56.54	57.45	88937
2017-08-30	57.39	57.52	56.95	57.02	63727
2017-08-31	57.27	58.01	56.67	57.47	149955
2017-09-01	57.59	58.03	57.14	57.33	109179
2017-09-05	57.05	57.05	55.55	55.74	128468
2017-09-06	55.83	56.91	55.44	56.55	119419
2017-09-07	56.63	57.01	54.55	54.75	140720
2017-09-08	54.66	57.52	54.62	57.11	159363
2017-09-11	58.03	58.79	57.61	57.96	117297
2017-09-12	58.05	58.43	57.50	57.74	144789
2017-09-13	57.65	57.65	56.87	57.00	140052
2017-09-14	56.91	57.14	56.55	57.03	131979
2017-09-15	56.94	57.32	56.69	56.74	331660
2017-09-18	56.85	57.11	56.55	56.63	106049
2017-09-19	56.54	57.06	56.48	56.72	214362
2017-09-20	56.70	57.36	56.67	56.86	221645
2017-09-21	56.84	57.46	56.07	56.31	172413
2017-09-22	56.27	56.91	56.17	56.73	253197
2017-09-25	56.57	57.24	56.46	56.80	143982
2017-09-26	56.99	57.59	56.40	56.92	154266
2017-09-27	57.34	57.69	56.69	56.87	242971
2017-09-28	56.87	56.98	56.41	56.76	196563
2017-09-29	56.65	57.19	56.42	56.69	187567
2017-10-02	56.63	57.34	56.35	57.09	322205
2017-10-03	57.12	57.22	56.35	56.96	212758
2017-10-04	57.25	57.25	56.39	56.65	102602
2017-10-05	56.65	57.00	56.43	56.51	70166
2017-10-06	56.44	56.99	56.19	56.32	154931
2017-10-09	56.57	56.83	56.00	56.18	2259567
2017-10-10	56.27	56.52	56.00	56.17	164277
2017-10-11	55.85	56.46	55.84	56.08	87715
2017-10-12	56.09	56.29	55.71	55.84	149558
2017-10-13	55.89	56.17	55.60	55.74	311608
2017-10-16	55.68	56.53	55.68	56.35	101523
2017-10-17	56.48	56.64	55.91	56.00	106435
2017-10-18	56.30	56.63	55.96	56.44	95224
2017-10-19	56.06	56.61	56.06	56.49	279390
2017-10-20	56.82	56.90	56.28	56.36	124902
2017-10-23	56.25	56.31	55.63	55.78	81700
2017-10-24	55.93	56.18	55.64	55.84	91354
2017-10-25	55.92	56.05	55.55	55.94	113862
2017-10-26	56.21	56.26	55.78	56.18	119683
2017-10-27	56.29	56.29	55.51	56.04	189861
2017-10-30	60.00	60.19	57.91	58.77	634903
2017-10-31	58.69	58.84	55.82	55.97	384013
2017-11-01	56.20	56.77	55.64	56.04	113570
2017-11-02	56.08	56.61	55.64	56.06	155774
2017-11-03	56.08	56.33	55.43	55.46	177220
2017-11-06	55.45	55.76	55.39	55.65	152497
2017-11-07	55.74	56.03	55.39	55.61	169170
2017-11-08	55.76	56.04	55.19	55.47	204450
2017-11-09	55.25	55.78	55.12	55.62	211049
2017-11-10	55.67	55.81	55.10	55.62	306800
2017-11-13	55.48	55.97	55.37	55.39	150096
2017-11-14	55.14	55.39	55.06	55.23	213708
2017-11-15	55.00	55.48	54.84	55.00	220666
2017-11-16	55.14	55.14	54.85	54.96	217758
2017-11-17	54.74	55.18	54.74	54.78	213556
2017-11-20	54.78	55.05	54.70	55.04	123920
2017-11-21	55.29	55.29	54.93	55.03	128802
2017-11-22	55.06	55.17	54.80	54.84	124832
2017-11-24	54.92	54.97	54.70	54.83	35754
2017-11-27	54.76	55.10	54.55	54.88	66083
2017-11-28	54.88	55.24	54.50	55.00	103948
2017-11-29	55.02	55.20	54.38	54.71	286356
2017-11-30	54.75	55.47	54.64	54.88	128872
2017-12-01	54.97	55.03	53.59	54.52	90452
2017-12-04	54.84	54.93	54.30	54.67	105120
2017-12-05	54.63	54.79	54.35	54.53	186812
2017-12-06	54.57	54.77	54.20	54.35	101806
2017-12-07	54.31	54.59	54.11	54.21	108218
2017-12-08	54.30	54.52	53.37	53.58	167163
2017-12-11	53.53	53.68	52.91	53.33	241216
2017-12-12	53.33	53.86	53.03	53.00	227873
2017-12-13	52.74	53.30	52.60	52.62	215912
2017-12-14	52.53	53.07	51.87	51.87	294587
2017-12-15	52.12	52.93	52.03	52.48	732134
2017-12-18	52.59	53.37	52.58	52.77	184380
2017-12-19	53.07	53.16	52.48	52.54	273564
2017-12-20	52.84	52.89	52.30	52.30	170340
2017-12-21	52.35	52.92	52.35	52.68	136114
2017-12-22	52.91	53.08	52.60	52.80	111374
2017-12-26	52.89	53.34	52.89	53.05	116720
2017-12-27	53.04	53.38	52.96	53.12	83914
2017-12-28	53.33	53.90	53.14	53.39	185034
2017-12-29	53.45	53.98	53.40	53.44	111532
2018-01-02	53.45	53.45	52.00	52.08	208470
2018-01-03	52.28	52.73	51.68	51.83	168330
2018-01-04	51.99	52.48	51.92	52.17	247696
2018-01-05	52.40	52.61	51.92	52.13	126730
2018-01-08	51.96	52.28	51.58	51.95	148496
2018-01-09	52.16	52.77	51.81	51.83	188491
2018-01-10	51.96	53.04	51.87	52.81	226956
2018-01-11	52.93	53.32	52.59	52.95	133601
2018-01-12	52.81	53.80	52.60	53.69	223442
2018-01-16	53.79	53.80	51.01	51.31	319277
2018-01-17	51.53	52.55	51.45	52.42	175138
2018-01-18	52.26	52.26	51.49	51.54	161114
2018-01-19	51.66	52.09	51.60	51.97	115367
2018-01-22	51.80	52.56	51.80	52.34	135224
2018-01-23	52.35	52.37	51.06	51.15	286934
2018-01-24	51.30	51.38	50.56	50.62	271694
2018-01-25	50.83	51.07	50.45	51.06	215987
2018-01-26	51.16	51.19	50.65	50.97	136650
2018-01-29	50.97	51.15	50.06	50.23	192406
2018-01-30	50.00	50.48	49.48	49.49	230666
2018-01-31	49.53	49.66	48.68	48.95	1297791
2018-02-01	48.84	49.75	48.84	49.64	311228
2018-02-02	49.64	49.74	48.31	48.98	383837
2018-02-05	47.12	47.87	41.85	42.91	1001477
2018-02-06	42.29	42.97	41.40	42.60	872808
2018-02-07	42.28	43.40	42.28	43.00	524507
2018-02-08	43.08	43.32	42.31	42.31	702241
2018-02-09	42.78	43.50	42.30	43.12	496074
2018-02-12	43.47	43.90	42.34	43.37	320872
2018-02-13	43.09	43.41	42.44	42.95	241998
2018-02-14	42.75	44.52	42.75	44.48	328914
2018-02-15	44.88	45.59	44.63	45.29	293126
2018-02-16	45.17	45.93	45.06	45.70	285203
2018-02-20	45.55	45.78	45.04	45.34	378955
2018-02-21	45.23	45.93	44.87	44.89	194448
2018-02-22	45.09	45.20	44.20	44.37	288275
2018-02-23	44.60	45.05	44.39	45.02	179387
2018-02-26	45.13	45.70	44.78	45.60	170875
2018-02-27	45.60	46.32	45.56	46.02	329764
2018-02-28	46.18	46.54	45.63	45.64	411525
2018-03-01	45.80	46.11	44.72	45.08	296739
2018-03-02	44.86	45.58	44.75	45.46	233004
2018-03-05	45.38	46.04	45.03	45.92	333493
2018-03-06	46.08	46.25	45.30	46.21	247596
2018-03-07	45.81	46.57	45.81	46.40	327376
2018-03-08	46.49	46.50	45.89	46.50	315036
2018-03-09	46.81	47.35	46.42	46.83	309117
2018-03-12	46.48	46.93	45.60	46.91	660945
2018-03-13	47.03	47.03	46.10	46.23	544561
2018-03-14	46.30	46.77	45.52	46.67	585231
2018-03-15	46.81	47.76	46.11	47.49	587114
2018-03-16	47.49	48.75	47.40	48.08	5870889
2018-03-19	47.94	47.94	47.03	47.23	523687
2018-03-20	47.44	47.87	47.20	47.60	365284
2018-03-21	47.68	48.20	47.41	47.93	228440
2018-03-22	47.49	47.95	45.53	45.57	595587
2018-03-23	45.63	46.01	44.74	44.76	391344
2018-03-26	45.33	45.35	44.64	44.99	631963
2018-03-27	45.17	45.17	44.13	44.27	544608
2018-03-28	44.27	45.67	44.27	45.25	587337
2018-03-29	45.53	46.43	45.36	45.87	362027
2018-04-02	45.67	46.02	44.17	44.48	431055
2018-04-03	44.74	45.48	44.43	44.98	521225
2018-04-04	44.36	45.74	44.36	45.65	470356
2018-04-05	45.91	46.42	45.32	46.35	325635
2018-04-06	45.85	46.51	45.73	45.97	410310
2018-04-09	46.24	46.68	45.75	46.25	378892
2018-04-10	46.78	47.05	46.43	46.81	381376
2018-04-11	46.57	47.32	46.57	47.26	373891
2018-04-12	47.42	48.12	47.24	48.05	265229
2018-04-13	48.35	48.44	48.03	48.06	494319
2018-04-16	48.39	48.72	48.05	48.47	330380
2018-04-17	48.73	48.74	48.25	48.50	316529
2018-04-18	48.59	48.87	48.27	48.34	256115
2018-04-19	48.35	48.75	48.19	48.70	306977
2018-04-20	48.67	48.90	48.43	48.77	352555
2018-04-23	48.83	49.44	48.80	49.38	359035
2018-04-24	49.38	49.68	48.88	49.22	451420
2018-04-25	49.22	49.68	49.22	49.42	287903
2018-04-26	49.35	49.53	49.19	49.39	277340
2018-04-27	49.35	49.53	49.00	49.18	495636
2018-04-30	47.41	48.03	44.24	45.73	3303776
2018-05-01	45.57	45.57	44.41	45.12	897207
2018-05-02	44.92	45.31	44.20	44.86	446339
2018-05-03	44.55	44.80	43.62	44.25	382809
2018-05-04	44.10	45.31	43.86	45.12	299545
2018-05-07	45.15	45.87	44.95	45.75	299222
2018-05-08	45.57	45.82	44.91	45.14	387119
2018-05-09	45.31	45.63	45.12	45.50	162796
2018-05-10	45.58	45.86	45.26	45.63	133507
2018-05-11	45.63	46.17	45.63	45.96	146592
2018-05-14	46.01	46.36	45.62	46.25	456188
2018-05-15	46.16	46.84	46.16	46.77	365834
2018-05-16	46.77	47.31	46.65	47.20	310731
2018-05-17	47.11	47.63	46.74	47.48	251713
2018-05-18	47.50	47.70	47.20	47.40	293480
2018-05-21	47.63	48.21	47.48	48.11	186187
2018-05-22	48.13	48.75	48.03	48.37	182014
2018-05-23	48.19	48.56	48.02	48.30	130215
2018-05-24	48.26	48.28	47.88	48.17	142629
2018-05-25	48.06	48.41	47.99	48.14	141460
2018-05-29	47.80	48.10	47.21	47.41	264656
2018-05-30	47.67	48.48	47.54	48.02	256397
2018-05-31	47.99	48.00	47.09	47.11	276634
2018-06-01	47.49	47.49	46.89	47.18	179276
2018-06-04	47.40	47.58	46.99	47.53	161035
2018-06-05	47.34	47.73	47.10	47.70	106357
2018-06-06	47.81	47.98	47.54	47.90	146144
2018-06-07	47.94	48.41	47.64	48.28	113418
2018-06-08	48.29	48.71	47.37	48.66	198769
2018-06-11	48.75	48.80	48.05	48.17	121765
2018-06-12	48.23	48.36	47.91	47.63	164492
2018-06-13	47.69	48.01	47.20	47.38	144849
2018-06-14	47.42	47.46	47.04	47.36	142577
2018-06-15	47.23	47.67	47.00	47.41	414756
2018-06-18	47.22	47.57	46.90	47.16	134022
2018-06-19	46.73	47.92	46.73	47.86	156675
2018-06-20	48.04	48.17	47.21	47.26	236236
2018-06-21	47.17	47.17	46.60	46.76	105475
2018-06-22	47.09	47.34	46.83	47.19	201127
2018-06-25	47.21	47.42	46.52	46.72	149664
2018-06-26	46.80	46.80	45.90	45.94	282475
2018-06-27	45.89	45.93	44.52	44.56	283925
2018-06-28	44.50	45.52	44.50	45.26	131495
2018-06-29	45.39	46.01	45.16	45.56	222127
2018-07-02	45.30	45.45	44.43	44.46	205430
2018-07-03	44.56	44.90	44.15	44.34	143058
2018-07-05	44.27	44.34	43.77	43.95	444762
2018-07-06	43.87	44.17	43.65	43.74	191177
2018-07-09	43.99	44.91	43.66	44.76	261371
2018-07-10	44.82	45.08	44.50	44.67	218029
2018-07-11	44.51	44.87	44.47	44.58	191795
2018-07-12	44.82	44.82	43.74	43.83	151697
2018-07-13	43.62	44.08	43.46	43.87	165043
2018-07-16	43.93	44.20	43.79	44.15	162164
2018-07-17	44.23	44.57	44.13	44.24	160373
2018-07-18	44.21	44.66	43.98	44.40	209405
2018-07-19	44.13	45.11	44.13	45.00	164795
2018-07-20	44.98	45.39	44.75	45.17	133074
2018-07-23	45.55	45.57	44.90	45.27	150222
2018-07-24	45.49	45.49	44.63	44.81	102629
2018-07-25	44.90	44.96	43.63	44.02	292320
2018-07-26	44.17	45.31	44.17	45.23	175386
2018-07-27	45.33	45.86	45.22	45.27	212043
2018-07-30	47.85	49.84	47.26	49.10	851378
2018-07-31	49.54	51.85	49.42	51.43	1588936
2018-08-01	51.44	53.16	51.44	52.14	497725
2018-08-02	51.83	52.56	51.21	51.93	331544
2018-08-03	52.03	52.32	51.30	52.26	229929
2018-08-06	52.25	52.85	52.02	52.46	150850
2018-08-07	52.59	52.94	52.15	52.31	195490
2018-08-08	52.26	52.57	51.86	52.25	129003
2018-08-09	52.25	52.92	52.12	52.73	204214
2018-08-10	52.34	52.69	52.14	52.36	120120
2018-08-13	52.36	52.51	51.78	52.06	118949
2018-08-14	52.31	52.69	51.76	52.48	121573
2018-08-15	52.49	52.73	52.20	52.54	124450
2018-08-16	52.63	53.16	52.60	52.90	156279
2018-08-17	52.71	53.08	52.70	52.81	97479
2018-08-20	52.84	53.17	52.57	53.05	145127
2018-08-21	53.25	53.68	53.16	53.46	108168
2018-08-22	53.48	53.67	52.65	52.77	103631
2018-08-23	52.73	52.73	52.06	52.36	124579
2018-08-24	52.51	52.74	52.00	52.68	99266
2018-08-27	52.72	53.15	52.38	52.47	142324
2018-08-28	52.49	52.89	52.24	52.30	116632
2018-08-29	53.94	54.67	52.92	54.26	331981
2018-08-30	54.25	54.38	53.44	53.99	159650
2018-08-31	53.95	54.01	53.49	53.90	195430
2018-09-04	54.04	54.70	53.67	54.18	167486
2018-09-05	54.25	54.55	53.63	53.72	202741
2018-09-06	53.82	53.87	53.45	53.54	157105
2018-09-07	53.48	53.96	53.17	53.44	170399
2018-09-10	53.76	53.76	52.94	52.97	149920
2018-09-11	52.76	53.41	52.24	52.71	249191
2018-09-12	52.59	52.88	52.27	52.72	219461
2018-09-13	52.82	53.29	52.78	52.98	134872
2018-09-14	52.92	52.92	50.73	51.87	448204
2018-09-17	51.58	51.66	49.76	50.36	473415
2018-09-18	50.48	50.57	49.60	49.94	341019
2018-09-19	50.01	50.43	49.23	50.37	467753
2018-09-20	50.56	50.70	49.38	50.12	347978
2018-09-21	50.24	51.50	50.24	50.54	2195099
2018-09-24	50.52	50.87	50.19	50.46	200035
2018-09-25	50.63	50.88	50.36	50.44	201195
2018-09-26	50.52	50.73	49.84	50.13	272835
2018-09-27	50.20	50.60	49.72	49.82	173747
2018-09-28	49.52	50.32	49.36	50.16	221135
2018-10-01	50.41	50.41	49.29	49.33	305235
2018-10-02	49.27	49.46	48.90	49.31	224255
2018-10-03	49.43	50.43	49.25	50.19	302773
2018-10-04	50.14	50.43	49.62	49.89	204838
2018-10-05	49.89	50.34	49.62	49.78	281573
2018-10-08	49.73	50.25	49.34	50.06	146273
2018-10-09	49.78	50.66	49.59	50.38	216598
2018-10-10	50.14	50.60	49.55	49.95	383228
2018-10-11	49.87	49.93	48.67	49.04	481954
2018-10-12	49.59	49.68	47.96	49.01	462158
2018-10-15	49.25	49.89	49.12	49.37	260553
2018-10-16	49.52	50.03	48.80	49.99	173001
2018-10-17	50.01	50.62	49.47	50.42	244787
2018-10-18	50.65	50.76	50.30	50.40	322604
2018-10-19	50.29	50.77	50.28	50.42	179380
2018-10-22	50.53	50.62	50.10	50.11	361306
2018-10-23	49.67	50.16	49.55	49.90	349321
2018-10-24	49.71	50.14	49.03	49.17	370195
2018-10-25	49.46	49.94	49.15	49.79	391119
2018-10-26	49.46	50.85	49.25	50.63	408021
2018-10-29	52.00	58.65	52.00	58.50	1013098
2018-10-30	58.95	61.83	58.67	61.22	679433
2018-10-31	61.50	61.72	58.92	59.31	1648632
2018-11-01	59.57	60.30	58.44	59.94	311724
2018-11-02	60.15	60.83	59.96	60.04	289515
2018-11-05	60.28	61.18	60.19	60.70	181055
2018-11-06	60.39	61.38	60.26	61.15	259332
2018-11-07	61.33	61.70	60.13	61.17	201813
2018-11-08	60.93	61.46	60.76	61.37	149128
2018-11-09	61.18	61.44	60.46	60.90	156373
2018-11-12	60.69	60.96	59.87	59.97	178606
2018-11-13	60.06	60.60	59.27	59.30	285456
2018-11-14	59.57	59.59	58.47	58.84	301352
2018-11-15	58.48	59.03	58.09	59.00	237438
2018-11-16	58.54	59.38	58.49	58.93	145360
2018-11-19	58.93	58.93	57.41	57.75	214410
2018-11-20	57.26	57.81	56.71	57.11	346285
2018-11-21	57.26	57.55	56.04	56.28	402580
2018-11-23	56.13	57.22	55.91	56.26	73580
2018-11-26	56.78	57.32	56.46	57.01	179088
2018-11-27	56.74	56.94	54.11	54.43	348302
2018-11-28	54.43	56.16	54.43	55.23	380260
2018-11-29	55.09	56.04	55.04	55.79	188858
2018-11-30	55.80	56.87	55.50	56.65	209518
2018-12-03	57.11	58.17	57.10	57.86	324844
2018-12-04	57.85	58.34	57.42	57.76	333245
2018-12-06	57.34	57.87	56.09	57.86	400531
2018-12-07	57.57	58.41	56.93	58.24	534170
2018-12-10	58.42	58.49	56.66	56.73	431222
2018-12-11	57.21	57.21	55.97	55.36	394724
2018-12-12	55.98	56.08	54.74	54.85	252317
2018-12-13	54.95	55.46	54.21	54.51	317276
2018-12-14	54.27	54.95	53.83	54.09	358477
2018-12-17	54.12	54.32	53.07	53.29	230486
2018-12-18	53.47	53.90	51.51	51.66	383542
2018-12-19	51.78	53.64	51.78	52.72	359221
2018-12-20	52.46	52.98	51.28	51.76	176904
2018-12-21	51.65	52.59	50.88	50.91	972612
2018-12-24	50.58	50.74	48.78	48.78	211482
2018-12-26	48.76	50.77	48.23	50.72	212779
2018-12-27	50.02	50.72	49.06	50.62	281952
2018-12-28	50.74	51.36	50.39	50.92	202420
2018-12-31	51.09	51.72	50.50	51.71	184408
2019-01-02	50.96	51.14	50.28	50.71	285051
2019-01-03	50.43	50.90	49.73	49.76	221341
2019-01-04	50.41	50.87	50.23	50.62	178955
2019-01-07	50.51	51.10	49.91	50.54	266297
2019-01-08	51.11	51.12	50.32	50.91	302726
2019-01-09	51.18	51.59	50.93	51.27	260582
2019-01-10	51.14	51.95	50.92	51.82	314522
2019-01-11	51.65	52.05	51.43	51.48	211160
2019-01-14	51.30	52.18	51.22	52.01	521640
2019-01-15	51.99	52.48	51.65	52.33	267192
2019-01-16	52.34	53.23	51.92	53.09	246792
2019-01-17	52.91	53.80	52.74	53.49	306675
2019-01-18	53.68	54.61	53.17	54.22	303655
2019-01-22	54.01	54.25	53.55	53.88	275549
2019-01-23	53.93	54.57	53.14	53.65	355832
2019-01-24	53.58	53.58	52.74	52.95	244792
2019-01-25	53.09	53.70	50.78	51.46	987178
2019-01-28	51.35	52.01	50.98	51.85	649805
2019-01-29	51.81	52.22	50.76	51.09	540230
2019-01-30	51.30	51.30	49.83	50.40	553108
2019-01-31	50.33	52.03	50.10	51.70	5125775
2019-02-01	51.81	52.98	51.33	52.49	321191
2019-02-04	52.46	52.57	51.97	52.47	249050
2019-02-05	52.61	53.11	52.27	52.63	523124
2019-02-06	52.57	53.20	52.37	52.98	451837
2019-02-07	53.00	53.46	52.87	53.35	362068
2019-02-08	53.20	53.65	52.95	53.41	450790
2019-02-11	52.62	52.66	48.89	49.67	1894299
2019-02-12	49.59	51.19	49.51	50.89	864641
2019-02-13	50.88	54.55	50.70	54.39	1155359
2019-02-14	54.24	54.45	52.45	52.68	592526
2019-02-15	52.87	53.81	52.69	53.76	358886
2019-02-19	53.19	54.14	53.01	54.04	302880
2019-02-20	53.88	54.55	53.67	54.20	294568
2019-02-21	54.20	54.39	52.87	53.36	359460
2019-02-22	53.31	54.04	53.11	53.92	250939
2019-02-25	54.05	54.53	53.39	53.54	192178
2019-02-26	53.30	53.61	52.89	53.01	257007
2019-02-27	52.84	53.17	52.71	52.88	160233
2019-02-28	52.85	53.18	52.74	52.97	226425
2019-03-01	53.25	53.66	53.08	53.50	141911
2019-03-04	53.57	53.67	52.50	52.73	310924
2019-03-05	52.71	52.99	52.21	52.53	213486
2019-03-06	52.53	52.83	51.40	51.43	266601
2019-03-07	51.51	51.57	50.91	51.15	185073
2019-03-08	50.87	51.31	50.79	50.94	177708
2019-03-11	51.19	51.28	50.82	51.13	204650
2019-03-12	51.20	51.34	50.88	50.53	165255
2019-03-13	50.66	51.01	50.25	50.38	329109
2019-03-14	50.43	51.15	50.25	50.76	210526
2019-03-15	50.84	51.30	50.56	50.69	486319
2019-03-18	50.71	51.84	50.56	51.41	184080
2019-03-19	51.48	51.84	50.65	50.81	137573
2019-03-20	50.67	51.11	50.30	50.50	268663
2019-03-21	50.32	51.49	50.07	51.00	170003
2019-03-22	50.73	50.86	49.74	49.80	293935
2019-03-25	49.91	50.37	49.58	49.88	295885
2019-03-26	50.01	50.35	49.52	49.90	373265
2019-03-27	49.85	51.08	49.53	50.57	1006685
2019-03-28	50.82	51.27	50.03	50.33	272194
2019-03-29	50.71	50.71	49.75	50.07	270248
2019-04-01	50.36	50.37	49.81	50.37	372552
2019-04-02	50.38	50.47	49.95	50.00	217323
2019-04-03	50.24	50.28	49.68	50.03	196778
2019-04-04	50.00	50.51	49.94	50.47	212497
2019-04-05	50.67	51.42	50.15	51.18	558009
2019-04-08	51.11	51.78	49.91	50.29	200013
2019-04-09	50.14	50.21	49.23	49.50	210370
2019-04-10	49.50	50.29	49.50	50.23	248630
2019-04-11	50.44	50.68	49.92	50.23	940042
2019-04-12	50.44	50.66	49.99	50.52	397883
2019-04-15	50.59	50.83	50.24	50.39	397295
2019-04-16	50.68	51.46	50.56	51.43	498192
2019-04-17	51.44	51.50	51.01	51.25	176059
2019-04-18	51.34	51.52	51.06	51.10	152672
2019-04-22	51.00	51.02	50.16	50.48	186503
2019-04-23	50.63	51.47	50.53	51.40	290870
2019-04-24	51.38	51.83	51.24	51.50	233323
2019-04-25	51.25	52.24	51.04	52.11	163990
2019-04-26	52.19	53.38	52.19	53.11	416291
2019-04-29	54.57	54.95	52.20	53.00	406210
2019-04-30	52.82	53.88	52.12	53.78	550861
2019-05-01	53.87	55.65	53.73	54.83	357022
2019-05-02	54.62	55.66	54.54	55.42	290788
2019-05-03	55.42	56.41	55.31	56.32	320694
2019-05-06	55.71	55.77	54.99	55.46	296973
2019-05-07	55.27	55.88	54.75	55.80	348311
2019-05-08	55.81	56.69	55.75	55.90	322531
2019-05-09	55.50	56.06	55.13	55.81	142695
2019-05-10	55.71	56.49	55.26	56.33	200486
2019-05-13	55.65	55.86	54.94	55.25	153805
2019-05-14	55.33	55.99	55.27	55.62	122181
2019-05-15	55.51	56.20	55.40	55.97	322710
2019-05-16	56.11	56.64	55.79	56.00	162688
2019-05-17	55.64	56.25	55.57	55.66	189054
2019-05-20	55.56	56.12	55.45	55.76	159259
2019-05-21	56.07	57.00	55.66	56.83	227964
2019-05-22	56.80	57.07	56.56	56.88	128396
2019-05-23	56.66	56.77	55.96	56.18	185739
2019-05-24	56.39	57.13	56.38	57.01	145768
2019-05-28	57.05	57.24	55.77	55.77	223352
2019-05-29	55.72	57.06	55.27	57.00	201906
2019-05-30	57.53	58.11	57.19	57.67	248908
2019-05-31	57.44	58.04	56.63	57.65	212292
2019-06-03	57.72	58.78	57.61	58.71	285005
2019-06-04	59.05	59.76	58.90	59.74	376752
2019-06-05	59.92	60.16	59.41	60.16	401491
2019-06-06	60.27	60.36	59.40	59.61	255823
2019-06-07	59.67	60.09	59.42	60.04	191706
2019-06-10	60.20	60.32	59.47	59.84	174710
2019-06-11	60.13	60.50	59.58	59.72	225158
2019-06-12	59.77	60.14	59.33	59.83	212398
2019-06-13	59.92	60.63	59.75	60.45	269612
2019-06-14	60.45	60.89	60.18	60.71	272020
2019-06-17	60.81	60.81	59.80	60.09	310822
2019-06-18	60.24	61.03	60.06	61.00	378828
2019-06-19	61.08	61.25	60.47	60.57	186951
2019-06-20	60.92	61.50	59.88	61.38	188221
2019-06-21	61.32	61.63	60.40	60.47	485975
2019-06-24	60.58	60.94	60.34	60.50	142779
2019-06-25	60.44	61.81	60.08	61.39	254868
2019-06-26	61.48	61.48	60.64	60.71	233110
2019-06-27	60.79	61.38	60.58	61.31	219430
2019-06-28	61.40	62.72	61.22	62.50	287104
2019-07-01	62.74	63.38	62.02	63.33	247358
2019-07-02	63.43	63.55	62.65	63.23	249674
2019-07-03	63.28	64.03	63.16	63.96	303952
2019-07-05	63.94	64.81	63.83	64.81	231755
2019-07-08	64.64	65.22	63.71	63.98	354516
2019-07-09	63.71	64.02	63.13	63.97	441455
2019-07-10	64.03	64.71	63.67	63.72	166885
2019-07-11	63.83	63.97	63.40	63.85	212379
2019-07-12	64.18	64.42	63.81	64.32	193187
2019-07-15	64.35	64.48	63.46	64.12	216245
2019-07-16	64.24	64.42	63.84	63.98	211803
2019-07-17	63.78	63.84	63.16	63.43	122770
2019-07-18	63.51	63.68	62.90	63.58	244112
2019-07-19	63.58	64.11	62.90	63.13	243306
2019-07-22	63.21	63.31	62.38	62.62	250045
2019-07-23	62.66	62.73	61.88	62.54	204501
2019-07-24	62.46	62.66	61.94	62.48	224275
2019-07-25	62.38	62.54	61.68	62.05	203592
2019-07-26	62.12	62.24	61.57	62.15	332840
2019-07-29	61.47	61.47	57.66	58.33	781395
2019-07-30	57.76	58.25	56.95	57.31	443177
2019-07-31	57.21	58.15	56.33	56.71	429946
2019-08-01	56.85	57.63	56.30	56.35	315897
2019-08-02	56.44	56.94	56.11	56.19	170281
2019-08-05	55.66	55.93	54.12	54.23	249787
2019-08-06	54.32	55.05	54.23	54.64	225768
2019-08-07	54.26	54.95	54.02	54.73	223674
2019-08-08	55.28	55.88	55.17	55.60	218204
2019-08-09	55.45	55.79	54.75	54.77	191164
2019-08-12	54.53	55.33	54.16	54.18	107441
2019-08-13	54.12	54.89	54.12	54.49	155749
2019-08-14	53.49	54.16	52.32	52.54	242182
2019-08-15	52.95	53.03	52.52	52.91	187103
2019-08-16	53.22	53.34	52.89	53.05	178193
2019-08-19	53.57	53.69	53.01	53.23	165115
2019-08-20	53.10	53.46	52.39	52.41	192956
2019-08-21	52.48	52.84	52.33	52.60	179880
2019-08-22	52.77	53.16	52.66	52.76	309999
2019-08-23	52.63	53.17	51.27	51.53	162268
2019-08-26	51.75	52.34	51.65	51.97	178692
2019-08-27	52.15	52.68	51.79	52.05	162562
2019-08-28	52.03	52.84	51.83	52.48	133483
2019-08-29	52.79	53.49	52.68	53.21	151725
2019-08-30	53.56	53.78	53.04	53.50	150720
2019-09-03	53.24	54.01	53.24	53.95	198601
2019-09-04	54.30	54.66	54.00	54.62	133001
2019-09-05	55.00	55.94	54.85	55.55	201410
2019-09-06	55.53	56.41	55.32	56.26	206824
2019-09-09	56.37	56.37	54.65	55.15	306175
2019-09-10	55.42	55.54	54.72	54.63	175865
2019-09-11	54.77	55.09	54.32	55.08	169744
2019-09-12	55.15	55.25	54.52	54.55	154610
2019-09-13	54.78	55.35	54.39	54.90	126735
2019-09-16	54.58	55.40	54.58	55.15	150329
2019-09-17	55.06	55.62	55.02	55.59	134169
2019-09-18	55.48	55.73	55.01	55.69	141980
2019-09-19	55.76	56.00	54.83	54.97	143050
2019-09-20	54.97	55.61	54.88	55.44	348784
2019-09-23	55.01	55.56	55.01	55.26	136229
2019-09-24	55.39	55.94	55.13	55.16	183954
2019-09-25	54.80	55.72	54.80	55.48	166293
2019-09-26	55.44	55.75	55.32	55.51	144048
2019-09-27	55.72	55.96	55.31	55.51	130365
2019-09-30	55.68	56.09	55.40	55.88	172868
2019-10-01	56.20	56.43	54.73	54.76	181291
2019-10-02	54.65	54.93	53.33	53.41	218464
2019-10-03	53.40	54.04	53.29	53.70	493495
2019-10-04	53.79	54.28	53.62	54.10	152431
2019-10-07	53.90	54.23	53.78	53.85	291797
2019-10-08	53.44	53.81	53.00	53.65	182859
2019-10-09	53.89	54.14	53.06	53.52	166986
2019-10-10	53.77	54.17	53.64	53.71	127117
2019-10-11	54.29	54.72	53.78	54.12	269299
2019-10-14	54.19	54.48	54.01	54.27	76758
2019-10-15	54.28	55.04	54.28	54.63	156935
2019-10-16	54.65	54.70	53.25	54.00	194807
2019-10-17	54.39	54.68	54.18	54.41	132409
2019-10-18	54.34	54.65	54.08	54.39	117595
2019-10-21	54.79	55.12	54.62	55.03	129067
2019-10-22	55.06	55.06	53.72	53.73	177845
2019-10-23	54.00	54.35	53.82	54.27	119336
2019-10-24	54.32	54.43	53.13	53.35	217347
2019-10-25	53.22	53.67	53.15	53.21	146477
2019-10-28	52.65	52.65	47.22	47.31	717484
2019-10-29	47.33	48.21	46.69	47.73	392405
2019-10-30	47.80	47.80	47.13	47.48	146724
2019-10-31	47.28	48.13	46.93	48.06	327480
2019-11-01	48.43	48.66	47.98	48.50	172558
2019-11-04	48.50	48.67	47.19	47.29	176035
2019-11-05	47.29	48.62	47.29	48.52	214041
2019-11-06	48.75	49.43	48.48	49.19	204070
2019-11-07	49.23	49.68	48.90	49.07	232027
2019-11-08	48.97	49.13	48.75	48.99	124897
2019-11-11	48.62	49.19	48.62	48.78	115712
2019-11-12	48.93	49.14	48.64	48.95	133891
2019-11-13	48.69	49.33	48.56	49.22	189443
2019-11-14	49.20	49.41	48.78	48.92	149001
2019-11-15	48.99	49.42	48.84	49.27	115306
2019-11-18	49.22	49.64	48.98	49.33	118757
2019-11-19	49.55	49.64	48.75	49.22	197180
2019-11-20	49.14	49.25	48.56	48.67	151374
2019-11-21	48.67	48.67	48.00	48.25	112437
2019-11-22	48.25	48.59	48.06	48.35	107951
2019-11-25	48.80	48.83	48.25	48.50	102841
2019-11-26	48.45	49.26	48.21	48.82	204899
2019-11-27	49.14	49.74	48.84	49.35	190111
2019-11-29	49.55	49.55	48.93	48.98	73485
2019-12-02	48.98	49.30	48.65	48.93	158211
2019-12-03	48.49	48.70	47.99	48.63	157844
2019-12-04	48.64	49.38	48.64	49.09	187154
2019-12-05	49.27	49.47	48.86	49.05	109180
2019-12-06	49.11	49.69	49.10	49.45	167384
2019-12-09	49.49	50.25	49.36	50.17	152909
2019-12-10	49.95	50.63	49.60	49.04	273278
2019-12-11	49.13	49.25	48.33	48.53	164978
2019-12-12	48.59	49.57	48.59	49.20	172982
2019-12-13	49.04	49.29	48.51	48.69	113751
2019-12-16	48.76	49.36	48.68	48.70	239803
2019-12-17	48.83	49.36	48.83	49.01	280937
2019-12-18	49.04	49.13	48.64	48.73	250445
2019-12-19	48.71	49.05	48.62	48.89	303136
2019-12-20	49.09	49.34	48.45	48.62	1036169
2019-12-23	48.91	48.92	47.90	48.02	196131
2019-12-24	48.13	48.13	47.85	47.91	77523
2019-12-26	47.94	48.37	47.90	48.04	131175
2019-12-27	48.12	48.62	48.11	48.58	188756
2019-12-30	48.67	48.84	48.37	48.67	145776
2019-12-31	48.54	49.05	48.54	48.73	113495
2020-01-02	48.95	49.09	48.31	48.81	229524
2020-01-03	48.64	48.89	48.45	48.83	450842
2020-01-06	48.74	49.06	48.36	48.82	527203
2020-01-07	48.72	48.72	47.58	47.70	274902
2020-01-08	47.72	48.32	47.60	47.65	235865
2020-01-09	47.77	48.24	47.77	47.99	195844
2020-01-10	48.00	48.37	47.29	47.32	205793
2020-01-13	47.39	47.79	47.24	47.29	456548
2020-01-14	47.30	48.26	47.21	48.10	802648
2020-01-15	48.02	48.66	48.02	48.35	329459
2020-01-16	48.40	48.89	48.27	48.50	163847
2020-01-17	48.40	48.82	47.77	47.90	220515
2020-01-21	47.87	48.21	47.71	47.73	191102
2020-01-22	47.82	48.01	47.59	47.95	363930
2020-01-23	47.72	48.32	47.25	48.08	425165
2020-01-24	48.17	48.66	48.01	48.59	206781
2020-01-27	48.08	48.99	48.01	48.40	183756
2020-01-28	48.54	49.23	48.54	48.83	196771
2020-01-29	49.00	49.38	48.91	48.98	210893
2020-01-30	48.96	49.67	48.94	49.64	125833
2020-01-31	49.44	49.73	48.72	49.09	377206
2020-02-03	49.17	49.95	49.17	49.41	232514
2020-02-04	49.84	49.84	49.23	49.27	149560
2020-02-05	49.75	50.03	49.52	50.01	207023
2020-02-06	50.05	50.19	49.07	49.09	299234
2020-02-07	48.80	49.24	48.77	48.96	386145
2020-02-10	50.51	53.97	50.51	53.70	457498
2020-02-11	53.36	53.63	51.39	51.70	304464
2020-02-12	51.69	51.69	50.71	51.10	223396
2020-02-13	51.13	51.40	50.74	51.18	188000
2020-02-14	51.27	51.93	50.92	51.80	359527
2020-02-18	51.52	51.85	51.25	51.65	227605
2020-02-19	51.71	51.75	51.06	51.40	166721
2020-02-20	51.26	51.80	51.17	51.24	214369
2020-02-21	51.10	51.17	50.35	50.45	164761
2020-02-24	49.76	50.03	49.25	49.46	424168
2020-02-25	49.64	49.64	48.16	48.38	272798
2020-02-26	48.54	48.92	47.80	47.81	236345
2020-02-27	47.29	47.31	45.98	46.01	521368
2020-02-28	45.20	45.56	42.86	43.31	390783
2020-03-02	43.35	45.53	43.26	45.50	419233
2020-03-03	45.38	45.78	43.80	44.02	209302
2020-03-04	44.50	45.43	44.09	45.33	386581
2020-03-05	44.26	44.55	43.35	44.09	267760
2020-03-06	42.86	44.55	42.61	44.31	297255
2020-03-09	42.52	42.81	39.20	40.51	314449
2020-03-10	41.76	42.14	39.44	41.59	305428
2020-03-11	40.66	40.66	38.21	39.04	331469
2020-03-12	34.57	39.21	34.42	36.15	372340
2020-03-13	38.00	40.47	37.24	39.71	470967
2020-03-16	35.36	36.75	34.60	34.95	437413
2020-03-17	35.84	38.13	35.22	38.00	368286
2020-03-18	35.86	38.11	34.81	36.52	678753
2020-03-19	36.10	39.47	34.79	34.92	519224
2020-03-20	35.00	37.83	34.80	35.25	429592
2020-03-23	34.92	35.79	33.45	34.31	399753
2020-03-24	35.97	38.30	35.97	38.05	265735
2020-03-25	38.24	39.50	36.75	37.22	399965
2020-03-26	37.50	39.04	37.35	38.42	241925
2020-03-27	37.22	39.09	37.01	38.50	316313
2020-03-30	38.67	40.47	38.06	40.37	347037
2020-03-31	40.23	40.72	39.50	40.72	282299
2020-04-01	39.01	39.58	37.54	37.84	375512
2020-04-02	38.00	40.08	37.46	39.78	631380
2020-04-03	37.51	39.02	36.88	37.74	553017
2020-04-06	39.45	39.95	38.62	39.08	429169
2020-04-07	40.32	41.28	38.07	38.44	322548
2020-04-08	39.09	41.82	38.53	41.30	364387
2020-04-09	42.01	42.97	40.79	41.44	331237
2020-04-13	41.68	41.87	40.94	41.48	229707
2020-04-14	42.23	42.67	40.81	41.14	237361
2020-04-15	40.11	41.01	40.03	40.14	457017
2020-04-16	40.20	40.49	39.22	40.39	233849
2020-04-17	41.55	41.89	40.75	41.32	246725
2020-04-20	40.74	41.21	40.25	40.61	274072
2020-04-21	39.93	40.83	39.66	40.23	198120
2020-04-22	40.81	40.95	40.15	40.62	259083
2020-04-23	41.08	41.17	40.06	40.18	196874
2020-04-24	40.72	40.72	39.61	40.57	246929
2020-04-27	40.89	41.68	40.89	40.99	428097
2020-04-28	41.89	42.32	41.34	41.58	350058
2020-04-29	42.19	42.49	41.50	42.00	302688
2020-04-30	41.50	41.50	40.01	40.96	369275
2020-05-01	40.15	40.28	39.32	39.68	309327
2020-05-04	41.05	41.85	39.13	39.47	420088
2020-05-05	39.51	39.90	36.88	37.14	712324
2020-05-06	36.89	36.99	34.12	34.15	750752
2020-05-07	34.51	35.75	34.51	35.53	561106
2020-05-08	35.41	35.90	35.33	35.82	419740
2020-05-11	35.40	36.46	34.98	36.12	763044
2020-05-12	37.06	37.58	36.52	36.96	516662
2020-05-13	36.68	36.71	35.78	36.21	567771
2020-05-14	35.71	37.26	35.21	37.16	638618
2020-05-15	36.97	38.58	36.71	37.97	1581160
2020-05-18	38.89	39.99	38.89	39.82	434759
2020-05-19	39.99	40.10	38.63	38.64	366050
2020-05-20	38.92	39.20	38.34	38.84	652933
2020-05-21	38.80	39.51	38.75	39.25	367996
2020-05-22	39.40	39.69	38.77	39.24	379664
2020-05-26	40.33	41.29	40.07	40.60	431203
2020-05-27	41.56	41.84	41.05	41.56	437245
2020-05-28	41.81	41.81	40.53	40.66	243954
2020-05-29	40.25	40.46	39.51	40.23	304890
2020-06-01	40.43	40.92	39.77	40.61	411176
2020-06-02	40.84	41.86	40.68	41.24	265082
2020-06-03	42.04	42.88	41.94	42.55	269515
2020-06-04	42.22	42.89	41.70	42.77	410706
2020-06-05	44.25	45.34	43.99	44.86	261582
2020-06-08	45.57	45.80	44.96	45.73	280951
2020-06-09	45.02	45.13	44.23	43.69	412936
2020-06-10	43.45	43.45	41.65	41.70	420037
2020-06-11	40.26	40.69	39.58	39.62	368822
2020-06-12	40.95	41.00	39.61	40.63	307348
2020-06-15	39.31	41.94	39.14	41.75	319492
2020-06-16	42.98	43.33	41.91	42.13	201328
2020-06-17	42.01	42.16	41.39	41.49	583289
2020-06-18	41.14	42.35	41.14	41.93	278916
2020-06-19	42.39	42.50	41.38	41.75	510130
2020-06-22	41.33	41.33	40.45	40.61	240879
2020-06-23	41.16	41.41	40.62	40.90	245323
2020-06-24	40.52	40.53	39.88	39.97	413064
2020-06-25	40.00	40.97	39.61	40.75	314621
2020-06-26	40.23	40.47	39.61	39.86	552570
2020-06-29	40.20	40.48	39.56	39.79	291473
2020-06-30	39.71	40.89	39.71	40.75	536263
2020-07-01	40.80	40.80	39.88	39.95	239914
2020-07-02	40.66	40.94	39.81	39.88	435271
2020-07-06	40.71	41.31	40.57	40.99	674152
2020-07-07	40.72	40.72	39.42	39.54	349967
2020-07-08	39.50	41.21	39.47	40.33	303206
2020-07-09	40.25	40.35	38.99	39.04	225456
2020-07-10	39.02	40.14	39.02	40.14	413207
2020-07-13	40.39	40.39	39.69	39.84	204068
2020-07-14	39.78	40.27	39.50	40.26	178616
2020-07-15	40.85	41.18	40.42	40.59	226206
2020-07-16	40.34	41.74	40.34	41.01	185027
2020-07-17	40.90	41.13	40.59	40.95	168098
2020-07-20	40.93	41.32	40.35	40.48	340581
2020-07-21	40.53	41.66	40.53	41.08	275315
2020-07-22	40.90	41.39	40.65	41.35	210497
2020-07-23	41.31	42.00	41.19	41.67	236675
2020-07-24	41.63	42.17	41.45	41.67	217518
2020-07-27	41.54	41.73	41.10	41.37	251100
2020-07-28	41.29	41.82	41.26	41.56	216627
2020-07-29	41.60	42.39	41.45	42.34	216296
2020-07-30	41.52	42.01	41.24	41.80	163774
2020-07-31	41.72	43.00	41.30	42.91	437096
2020-08-03	43.12	43.94	41.78	43.13	537093
2020-08-04	43.30	43.38	42.61	42.93	322101
2020-08-05	43.50	44.33	43.48	44.25	278176
2020-08-06	44.25	45.05	44.22	44.45	321867
2020-08-07	44.37	45.62	44.26	45.59	192007
2020-08-10	45.61	46.28	45.51	46.18	280685
2020-08-11	46.40	47.10	45.36	45.51	212154
2020-08-12	46.09	46.27	45.22	45.56	151587
2020-08-13	45.32	45.55	44.78	45.49	147790
2020-08-14	45.19	45.87	45.03	45.51	173245
2020-08-17	45.35	45.53	44.56	44.82	192032
2020-08-18	44.85	45.40	44.67	45.22	174881
2020-08-19	45.26	45.63	44.96	45.35	269714
2020-08-20	44.98	45.33	44.72	44.73	212544
2020-08-21	44.72	45.06	44.35	44.55	303616
2020-08-24	44.79	45.23	44.57	45.14	159733
2020-08-25	45.45	45.60	45.02	45.29	139334
2020-08-26	45.17	45.46	44.97	45.02	111375
2020-08-27	45.00	45.86	45.00	45.28	117542
2020-08-28	45.64	45.64	44.78	44.99	142078
2020-08-31	44.92	44.96	44.56	44.73	189181
2020-09-01	44.65	45.00	44.32	44.95	137425
2020-09-02	45.00	45.73	44.92	45.63	138936
2020-09-03	45.71	46.24	44.57	44.89	141315
2020-09-04	45.58	45.60	44.21	44.97	165268
2020-09-08	44.64	44.73	43.61	44.30	187062
2020-09-09	44.76	45.39	44.43	44.74	170936
2020-09-10	45.04	45.04	44.05	44.12	213016
2020-09-11	44.14	44.29	43.65	43.40	145160
2020-09-14	43.66	43.85	43.43	43.57	145184
2020-09-15	43.63	43.63	42.41	42.51	292841
2020-09-16	42.66	43.49	42.56	43.08	180605
2020-09-17	42.74	43.65	42.44	43.62	225990
2020-09-18	43.70	43.86	43.26	43.50	497345
2020-09-21	42.80	43.48	41.84	42.73	285167
2020-09-22	42.76	43.44	42.37	42.45	163351
2020-09-23	42.45	42.65	41.18	41.22	171528
2020-09-24	41.31	41.80	40.78	41.18	187190
2020-09-25	40.99	41.33	40.81	41.20	176855
2020-09-28	41.72	42.22	41.61	41.89	180792
2020-09-29	41.90	41.90	41.11	41.37	150168
2020-09-30	41.51	41.85	41.02	41.37	282132
2020-10-01	41.44	41.63	41.02	41.23	140657
2020-10-02	40.95	41.68	40.95	41.32	150752
2020-10-05	41.69	42.18	41.53	41.61	347361
2020-10-06	41.67	41.92	41.12	41.18	200007
2020-10-07	41.28	41.62	40.63	40.82	164580
2020-10-08	40.98	41.56	40.57	40.80	145034
2020-10-09	41.02	41.02	40.27	40.80	164005
2020-10-12	41.00	41.72	40.81	41.61	138523
2020-10-13	41.50	41.70	40.61	40.90	173722
2020-10-14	40.80	41.65	40.74	40.75	146237
2020-10-15	40.24	41.25	40.24	41.17	189959
2020-10-16	41.04	41.42	40.56	41.36	169822
2020-10-19	41.50	41.50	40.32	40.37	205119
2020-10-20	40.64	41.01	40.27	40.43	141858
2020-10-21	40.41	41.08	40.25	40.82	109408
2020-10-22	40.76	41.68	40.76	41.58	141364
2020-10-23	41.95	41.95	41.25	41.64	87916
2020-10-26	41.24	41.24	40.69	41.04	127594
2020-10-27	40.97	41.23	40.14	40.15	126151
2020-10-28	39.54	40.42	39.48	40.15	220775
2020-10-29	40.10	40.98	39.60	40.25	307929
2020-10-30	40.10	41.01	40.10	40.71	236972
2020-11-02	41.16	41.68	40.55	41.20	191307
2020-11-03	41.88	41.99	40.85	41.19	182501
2020-11-04	40.44	41.88	40.11	41.07	249305
2020-11-05	41.18	41.59	40.65	41.42	155521
2020-11-06	41.65	41.87	41.34	41.71	111269
2020-11-09	44.43	44.55	42.00	42.69	290414
2020-11-10	42.97	43.99	42.83	43.80	187052
2020-11-11	43.89	43.98	43.05	43.67	117645
2020-11-12	43.44	44.10	43.25	44.01	215368
2020-11-13	44.31	45.02	44.15	44.95	254520
2020-11-16	45.65	46.67	45.65	46.39	232526
2020-11-17	46.16	46.35	45.31	45.49	277901
2020-11-18	45.48	45.80	44.95	45.03	162933
2020-11-19	44.65	45.20	44.52	45.18	127406
2020-11-20	45.10	45.37	44.56	45.29	162589
2020-11-23	45.68	45.68	45.21	45.43	103817
2020-11-24	45.85	46.77	45.54	46.66	142933
2020-11-25	46.36	46.51	45.63	46.22	162166
2020-11-27	46.10	46.23	45.54	46.01	34523
2020-11-30	46.01	46.01	44.41	44.47	182366
2020-12-01	45.16	45.32	44.51	45.01	182659
2020-12-02	44.97	45.30	44.24	44.92	144129
2020-12-03	44.75	45.36	44.61	45.13	90321
2020-12-04	45.43	45.79	45.24	45.60	114381
2020-12-07	45.62	45.62	44.79	44.91	146736
2020-12-08	44.61	45.52	44.61	45.23	160383
2020-12-09	45.50	46.16	45.20	45.99	163364
2020-12-10	45.78	46.62	45.73	46.53	128318
2020-12-11	46.08	47.18	46.08	46.77	212521
2020-12-14	54.11	55.71	50.00	49.83	1061813
2020-12-15	50.25	51.36	50.00	51.36	432903
2020-12-16	51.36	52.48	51.25	51.61	343412
2020-12-17	51.71	52.00	50.57	51.23	383337
2020-12-18	51.71	52.13	51.01	51.10	689793
2020-12-21	51.11	51.66	50.40	51.62	300357
2020-12-22	51.58	51.97	51.12	51.42	194435
2020-12-23	51.57	51.99	51.19	51.38	146907
2020-12-24	51.59	51.81	51.08	51.79	73914
2020-12-28	52.12	52.43	51.25	51.76	225214
2020-12-29	51.74	51.74	51.02	51.44	176230
2020-12-30	51.56	52.33	51.56	51.68	178540
2020-12-31	51.66	52.41	51.31	52.21	169605
2021-01-04	52.23	52.38	50.84	51.15	306039
2021-01-05	50.97	51.98	50.70	51.48	292119
2021-01-06	51.88	53.95	51.88	53.92	432898
2021-01-07	54.02	54.09	52.87	52.87	279661
2021-01-08	53.00	53.17	51.67	52.27	244586
2021-01-11	52.29	52.71	51.84	52.27	168771
2021-01-12	52.55	53.30	52.37	52.97	121462
2021-01-13	52.97	53.27	52.29	52.59	141147
2021-01-14	52.59	52.93	51.90	52.02	217760
2021-01-15	51.64	53.09	51.55	52.73	209921
2021-01-19	52.77	53.89	52.52	53.55	185173
2021-01-20	53.84	54.39	53.22	54.25	243359
2021-01-21	54.25	54.50	53.11	53.43	184719
2021-01-22	53.11	53.76	52.81	53.38	130473
2021-01-25	53.09	53.24	52.17	52.75	240003
2021-01-26	52.80	53.78	52.05	52.93	270996
2021-01-27	52.38	54.70	52.28	53.67	480996
2021-01-28	53.96	55.00	53.48	54.64	445492
2021-01-29	54.49	54.55	53.00	53.01	698719
2021-02-01	53.67	53.74	52.31	52.79	389176
2021-02-02	53.28	53.41	52.55	53.21	171962
2021-02-03	53.04	53.38	52.25	53.19	215102
2021-02-04	53.32	53.92	53.00	53.79	184154
2021-02-05	54.03	54.45	53.70	54.15	124837
2021-02-08	54.40	54.41	53.86	54.38	142359
2021-02-09	54.45	55.67	54.21	55.35	302944
2021-02-10	55.50	57.66	54.75	55.74	313171
2021-02-11	55.67	56.54	55.42	56.50	195007
2021-02-12	56.24	56.82	55.87	55.97	183757
2021-02-16	56.35	56.35	54.65	54.85	239178
2021-02-17	55.02	56.88	54.46	56.85	310753
2021-02-18	56.81	56.92	56.13	56.67	264790
2021-02-19	56.78	57.72	56.70	57.55	360004
2021-02-22	57.76	59.54	57.41	59.35	267307
2021-02-23	59.60	60.77	59.38	59.85	267462
2021-02-24	60.00	61.17	60.00	60.34	200155
2021-02-25	60.38	60.90	59.14	59.23	236761
2021-02-26	59.04	59.39	58.22	58.40	191703
2021-03-01	59.17	60.20	59.10	59.77	357425
2021-03-02	59.79	60.37	59.31	60.01	170119
2021-03-03	60.00	61.43	59.95	60.67	206007
2021-03-04	60.51	61.58	60.00	60.41	193403
2021-03-05	60.90	62.79	60.90	62.72	204157
2021-03-08	63.00	64.41	60.51	64.13	351063
2021-03-09	64.01	65.16	63.23	64.71	282392
2021-03-10	64.67	65.98	64.37	65.73	171357
2021-03-11	65.60	65.89	64.50	64.81	272448
2021-03-12	64.77	65.00	63.28	63.43	318358
2021-03-15	63.20	63.20	61.06	61.27	373799
2021-03-16	61.00	61.15	59.09	59.88	377637
2021-03-17	60.21	61.25	59.64	61.19	372065
2021-03-18	61.50	61.99	61.04	61.36	258595
2021-03-19	61.22	61.34	60.35	60.57	1077314
2021-03-22	60.60	60.77	59.74	60.17	544187
2021-03-23	59.76	60.68	59.60	60.00	303121
2021-03-24	60.51	61.32	60.10	60.19	428366
2021-03-25	60.19	61.60	60.19	60.68	610816
2021-03-26	61.33	61.54	60.44	61.52	278568
2021-03-29	61.04	61.77	60.47	60.71	280456
2021-03-30	60.78	61.73	60.62	61.40	373065
2021-03-31	61.30	61.88	60.79	60.81	234668
2021-04-01	60.61	61.58	60.20	61.57	218446
2021-04-05	61.81	62.15	60.95	61.59	247824
2021-04-06	61.59	62.23	61.26	62.21	638763
2021-04-07	62.14	62.95	61.79	62.93	286161
2021-04-08	62.80	63.61	62.52	63.53	264007
2021-04-09	63.77	64.27	63.50	63.80	226269
2021-04-12	63.74	64.15	63.01	63.89	268819
2021-04-13	63.66	64.14	63.26	64.01	195283
2021-04-14	64.17	65.45	64.17	65.07	212542
2021-04-15	65.41	65.46	64.58	65.12	325697
2021-04-16	65.60	66.35	65.29	66.14	252530
2021-04-19	66.32	66.38	65.71	65.91	224789
2021-04-20	65.94	66.75	65.42	65.47	273677
2021-04-21	65.38	65.90	65.23	65.33	269486
2021-04-22	65.11	65.11	63.53	63.95	251644
2021-04-23	64.12	64.58	63.74	64.12	132119
2021-04-26	64.10	64.10	63.06	63.07	225001
2021-04-27	63.03	63.39	62.51	62.76	307569
2021-04-28	62.82	62.91	62.01	62.47	177251
2021-04-29	62.68	63.34	62.68	63.19	152500
2021-04-30	63.11	63.11	62.22	62.27	347274
2021-05-03	62.48	64.12	62.48	63.59	213475
2021-05-04	63.46	64.95	63.46	64.64	208962
2021-05-05	63.36	66.35	63.06	65.98	272045
2021-05-06	66.32	67.88	66.24	67.87	310918
2021-05-07	67.27	67.36	66.20	66.67	190947
2021-05-10	67.09	67.58	66.27	66.33	145643
2021-05-11	66.21	66.38	65.57	66.09	172566
2021-05-12	66.47	66.50	64.99	65.05	178569
2021-05-13	64.84	67.00	64.84	66.83	186841
2021-05-14	67.13	67.45	66.49	67.39	155812
2021-05-17	66.99	67.31	66.54	66.78	116600
2021-05-18	66.63	66.94	66.30	66.34	137451
2021-05-19	65.97	65.97	64.39	65.35	263263
2021-05-20	65.28	66.01	64.87	65.71	170803
2021-05-21	65.73	66.10	64.95	65.00	274086
2021-05-24	65.00	65.02	64.24	64.46	153399
2021-05-25	64.28	64.34	63.04	63.13	209887
2021-05-26	63.20	63.60	62.98	63.01	130856
2021-05-27	63.35	63.58	62.73	63.47	245936
2021-05-28	63.70	63.79	62.81	63.60	127908
2021-06-01	63.76	63.95	63.22	63.25	135608
2021-06-02	63.13	63.22	62.05	62.24	178662
2021-06-03	61.94	62.33	61.56	62.15	143521
2021-06-04	62.13	62.45	61.24	61.71	347131
2021-06-07	61.66	61.66	59.63	59.70	367257
2021-06-08	59.57	60.12	58.70	59.90	315159
2021-06-09	59.61	60.52	59.31	60.05	220571
2021-06-10	60.32	60.52	59.72	60.08	171509
2021-06-11	60.20	60.70	60.07	60.66	156930
2021-06-14	60.59	60.83	59.79	59.64	197279
2021-06-15	59.70	60.32	58.92	59.99	261518
2021-06-16	59.75	59.95	59.24	59.59	190594
2021-06-17	59.62	59.62	57.84	57.88	206410
2021-06-18	57.62	58.59	57.20	58.31	831976
2021-06-21	58.50	60.32	58.48	60.32	307528
2021-06-22	60.33	61.06	59.92	61.03	264765
2021-06-23	60.97	61.61	60.81	61.53	271664
2021-06-24	61.85	62.65	61.50	62.25	216438
2021-06-25	62.49	63.44	62.15	63.24	431157
2021-06-28	63.24	63.55	62.44	63.21	286234
2021-06-29	63.56	64.16	63.39	64.08	249293
2021-06-30	64.19	65.15	63.95	64.95	353968
2021-07-01	65.20	65.75	64.62	65.70	312811
2021-07-02	65.83	66.07	65.27	65.75	181405
2021-07-06	65.75	65.75	63.77	64.71	352865
2021-07-07	64.28	64.86	63.62	63.63	195093
2021-07-08	62.84	63.01	61.84	62.10	259855
2021-07-09	63.00	63.16	62.38	63.07	217259
2021-07-12	63.20	64.45	63.01	64.09	168099
2021-07-13	64.09	64.59	63.56	63.83	137238
2021-07-14	64.05	64.38	63.34	63.50	127581
2021-07-15	62.99	63.06	61.68	62.02	360519
2021-07-16	62.02	62.08	61.18	61.67	265903
2021-07-19	61.01	61.35	59.60	59.95	259981
2021-07-20	59.71	62.03	59.71	61.17	325447
2021-07-21	61.54	62.28	60.97	61.31	140000
2021-07-22	61.10	61.12	60.00	60.45	179597
2021-07-23	60.71	61.54	60.46	61.45	118851
2021-07-26	61.27	61.89	61.13	61.33	101156
2021-07-27	61.03	61.61	60.61	61.32	100700
2021-07-28	61.68	61.81	60.06	60.73	116093
2021-07-29	61.25	61.54	60.81	61.19	103335
2021-07-30	60.89	61.50	60.27	60.83	206479
2021-08-02	61.30	61.74	60.36	60.67	136855
2021-08-03	61.13	61.99	59.80	60.74	194650
2021-08-04	59.50	60.42	57.99	58.79	199187
2021-08-05	59.25	59.37	58.22	59.14	154453
2021-08-06	59.57	59.90	59.06	59.58	168274
2021-08-09	59.73	60.40	59.26	60.12	107930
2021-08-10	60.14	60.39	59.54	59.74	142889
2021-08-11	59.99	60.59	59.46	60.30	126530
2021-08-12	60.64	60.64	59.74	59.79	82349
2021-08-13	59.66	59.83	58.80	58.91	94460
2021-08-16	58.78	59.50	58.58	59.32	117138
2021-08-17	58.82	60.06	58.82	59.91	95198
2021-08-18	59.80	59.90	58.99	59.04	112715
2021-08-19	58.67	59.60	58.19	58.25	176683
2021-08-20	58.01	58.76	57.43	58.57	266504
2021-08-23	58.99	59.30	58.72	59.00	123654
2021-08-24	59.34	59.54	58.79	59.29	75439
2021-08-25	59.44	59.72	58.95	58.98	93803
2021-08-26	58.93	59.00	58.35	58.49	72390
2021-08-27	58.58	59.65	58.58	59.45	136477
2021-08-30	59.95	60.59	59.55	59.99	183310
2021-08-31	60.10	60.67	59.67	59.71	169112
2021-09-01	59.72	59.74	58.98	59.19	162208
2021-09-02	59.45	59.56	58.18	58.30	296211
2021-09-03	58.27	59.11	57.81	59.05	199418
2021-09-07	58.91	58.98	57.90	57.97	180312
2021-09-08	58.13	58.56	57.88	58.29	110428
2021-09-09	58.07	58.73	58.02	58.47	116616
2021-09-10	58.86	58.99	57.95	57.97	112343
2021-09-13	58.23	58.45	57.90	58.16	118178
2021-09-14	58.20	58.39	57.84	57.43	157974
2021-09-15	57.50	57.80	57.35	57.41	179551
2021-09-16	57.20	57.58	57.02	57.34	171682
2021-09-17	57.40	57.64	56.86	57.08	386521
2021-09-20	56.42	57.14	55.86	56.62	189332
2021-09-21	56.88	57.24	55.99	56.01	129692
2021-09-22	56.24	56.87	56.05	56.10	153969
2021-09-23	56.30	57.05	56.25	56.58	131943
2021-09-24	56.76	56.94	55.84	55.97	123060
2021-09-27	56.07	57.13	56.07	56.62	177683
2021-09-28	56.41	57.17	56.19	56.47	181716
2021-09-29	56.38	56.98	56.30	56.87	106789
2021-09-30	56.84	57.04	55.56	55.67	164041
2021-10-01	55.82	56.50	55.00	55.90	191131
2021-10-04	56.13	56.95	56.12	56.28	136190
2021-10-05	56.44	56.72	56.14	56.25	247872
2021-10-06	55.92	56.50	55.17	56.50	153807
2021-10-07	56.65	57.12	56.29	56.45	148673
2021-10-08	56.26	56.80	56.07	56.29	123586
2021-10-11	56.38	56.82	56.27	56.43	109498
2021-10-12	56.53	57.17	56.45	56.54	89266
2021-10-13	56.35	56.35	55.36	56.06	159966
2021-10-14	56.22	56.30	55.21	55.42	156691
2021-10-15	55.57	56.13	55.25	55.30	95209
2021-10-18	55.34	55.35	53.93	54.44	157607
2021-10-19	54.74	55.10	54.41	54.86	115070
2021-10-20	54.95	55.91	54.63	55.53	108428
2021-10-21	55.52	56.06	55.24	56.01	99504
2021-10-22	56.16	56.88	56.16	56.63	99417
2021-10-25	56.72	57.00	56.47	56.86	94624
2021-10-26	56.99	56.99	56.30	56.41	79011
2021-10-27	56.40	56.40	55.12	55.57	132271
2021-10-28	55.77	56.72	55.65	56.71	145188
2021-10-29	56.86	56.86	54.40	54.49	315206
2021-11-01	54.42	55.69	54.23	55.37	248332
2021-11-02	55.41	55.73	54.98	55.17	261010
2021-11-03	54.00	56.76	53.58	56.48	197581
2021-11-04	56.72	56.95	55.27	55.90	236178
2021-11-05	56.15	56.69	54.84	55.40	162742
2021-11-08	55.69	55.69	54.51	54.81	146652
2021-11-09	54.55	54.75	53.59	53.82	180845
2021-11-10	53.94	54.12	52.97	53.20	157889
2021-11-11	53.11	53.39	52.36	53.30	143392
2021-11-12	53.50	53.57	52.56	52.78	177510
2021-11-15	52.85	53.02	51.53	51.88	216122
2021-11-16	51.88	52.66	51.85	52.39	289470
2021-11-17	52.28	52.35	51.32	51.78	250560
2021-11-18	51.99	52.89	51.70	52.33	181663
2021-11-19	52.09	52.26	51.47	51.57	250023
2021-11-22	51.69	52.23	51.38	51.39	178856
2021-11-23	51.40	52.74	51.40	52.22	146523
2021-11-24	52.25	52.59	52.09	52.31	106793
2021-11-26	51.38	52.55	51.21	52.18	99080
2021-11-29	52.56	52.73	51.56	51.72	146678
2021-11-30	51.49	51.67	50.69	51.02	252364
2021-12-01	51.57	52.62	51.28	51.36	226673
2021-12-02	51.55	52.62	51.43	51.86	148185
2021-12-03	51.86	52.13	50.80	51.31	148693
2021-12-06	51.58	52.76	51.58	51.92	236511
2021-12-07	52.15	52.42	51.59	51.73	147441
2021-12-08	51.81	52.33	51.72	52.21	144130
2021-12-09	51.83	52.66	51.68	52.41	136573
2021-12-10	52.55	52.84	52.20	52.41	115375
2021-12-13	52.30	52.78	51.83	52.27	210744
2021-12-14	52.16	53.67	52.16	52.59	282666
2021-12-15	52.63	52.98	51.87	52.76	196145
2021-12-16	52.91	53.87	52.85	52.94	174938
2021-12-17	52.91	53.00	51.56	51.71	721553
2021-12-20	51.50	51.72	50.42	51.27	270400
2021-12-21	51.40	51.98	50.75	50.82	167843
2021-12-22	50.76	51.39	50.37	51.24	252135
2021-12-23	51.58	51.70	51.16	51.19	118179
2021-12-27	51.15	52.12	50.82	52.10	153679
2021-12-28	52.02	52.67	52.02	52.24	120787
2021-12-29	52.36	52.79	52.12	52.75	319557
2021-12-30	52.94	53.51	52.72	52.90	211675
2021-12-31	53.10	53.75	52.85	53.06	193319
2022-01-03	53.32	53.69	53.06	53.28	200485
2022-01-04	53.62	54.72	53.62	54.09	238092
2022-01-05	54.34	54.98	53.72	53.87	319777
2022-01-06	54.43	55.21	53.99	55.08	180781
2022-01-07	55.29	56.29	54.75	56.27	229575
2022-01-10	56.66	56.94	54.86	55.32	276185
2022-01-11	55.52	55.75	54.69	55.68	173117
2022-01-12	55.55	55.75	55.01	55.15	207847
2022-01-13	55.15	56.12	55.00	55.31	296088
2022-01-14	55.04	55.18	54.50	55.17	284311
2022-01-18	55.17	55.20	53.94	54.49	208765
2022-01-19	54.89	54.96	53.31	53.35	295992
2022-01-20	53.57	54.00	52.27	52.35	283828
2022-01-21	52.20	52.56	51.87	52.09	361522
2022-01-24	52.00	54.50	51.72	54.35	437753
2022-01-25	53.93	54.93	53.01	54.49	237012
2022-01-26	54.80	55.01	53.75	54.24	241538
2022-01-27	54.49	55.33	53.64	53.98	222453
2022-01-28	53.40	54.43	53.40	54.43	220527
2022-01-31	54.08	54.77	53.47	54.66	326469
2022-02-01	54.35	54.35	52.00	52.58	542997
2022-02-02	52.45	53.04	51.87	52.74	426338
2022-02-03	53.02	53.71	52.74	52.97	180790
2022-02-04	53.00	53.02	52.10	52.57	156518
2022-02-07	52.83	53.43	52.15	53.08	124086
2022-02-08	53.18	53.85	52.98	53.46	107254
2022-02-09	53.37	53.75	52.91	52.98	148704
2022-02-10	52.74	53.11	51.93	52.17	144727
2022-02-11	51.98	53.15	51.98	52.60	133807
2022-02-14	52.41	53.11	51.79	52.41	185568
2022-02-15	52.61	53.06	52.40	52.84	165494
2022-02-16	52.25	54.06	51.73	53.43	229292
2022-02-17	53.10	53.70	52.51	53.45	202295
2022-02-18	53.51	55.16	53.15	55.00	359919
2022-02-22	54.99	55.34	54.15	54.69	240109
2022-02-23	54.64	55.11	53.79	53.86	227789
2022-02-24	53.11	53.11	51.90	52.71	264292
2022-02-25	52.89	54.72	52.89	54.64	162335
2022-02-28	53.64	55.02	53.64	55.00	197821
2022-03-01	54.60	54.91	54.04	54.37	261454
2022-03-02	54.55	55.10	53.89	53.93	202902
2022-03-03	53.93	54.68	53.76	54.14	179828
2022-03-04	53.28	54.19	53.03	53.97	173715
2022-03-07	53.49	54.04	53.28	53.49	157638
2022-03-08	53.61	54.47	53.00	53.02	147084
2022-03-09	53.71	53.94	53.10	53.35	212429
2022-03-10	53.00	53.52	52.84	53.16	148742
2022-03-11	53.31	53.99	53.31	53.45	131679
2022-03-14	53.89	54.14	53.32	52.93	158636
2022-03-15	52.76	53.25	52.01	52.26	209262
2022-03-16	52.46	52.66	51.78	52.35	216088
2022-03-17	52.00	53.04	52.00	52.90	221396
2022-03-18	52.84	53.55	52.26	53.49	558158
2022-03-21	53.82	54.50	53.66	54.09	214300
2022-03-22	54.32	54.75	53.93	54.26	139401
2022-03-23	54.21	54.56	54.04	54.19	162799
2022-03-24	54.27	54.46	53.97	54.29	125951
2022-03-25	54.34	55.13	54.18	55.13	204917
2022-03-28	55.36	55.40	54.70	54.98	138926
2022-03-29	55.13	55.51	54.67	55.11	109380
2022-03-30	55.28	55.86	55.11	55.52	111097
2022-03-31	55.66	55.78	54.96	55.00	140572
2022-04-01	55.13	56.21	54.89	56.14	167831
2022-04-04	55.65	56.06	54.56	55.20	176448
2022-04-05	55.38	56.08	54.71	54.93	368380
2022-04-06	55.11	55.76	54.57	54.69	158787
2022-04-07	54.63	55.29	54.10	55.14	204802
2022-04-08	55.37	55.37	54.36	54.54	275759
2022-04-11	54.54	55.18	54.14	54.64	259612
2022-04-12	54.61	55.07	53.73	53.95	178719
2022-04-13	53.85	54.29	53.29	53.46	145514
2022-04-14	53.29	53.73	53.05	53.60	161700
2022-04-18	53.36	53.53	52.19	52.50	166976
2022-04-19	52.70	53.01	52.44	52.90	205170
2022-04-20	53.47	54.33	53.31	54.31	176164
2022-04-21	54.63	55.07	54.28	54.37	126132
2022-04-22	54.33	54.33	52.08	52.15	183825
2022-04-25	52.00	52.08	50.66	51.95	191156
2022-04-26	51.59	51.95	50.69	50.72	181659
2022-04-27	51.05	51.44	50.49	50.74	185341
2022-04-28	50.97	51.78	50.49	51.60	179073
2022-04-29	51.37	51.52	50.23	50.43	443027
2022-05-02	50.73	51.76	50.26	50.93	241430
2022-05-03	50.95	52.66	50.95	51.68	279029
2022-05-04	51.24	52.88	50.26	52.66	360297
2022-05-05	52.20	52.84	51.83	52.35	194523
2022-05-06	52.26	52.47	51.11	51.58	293612
2022-05-09	51.40	51.53	49.70	49.80	301938
2022-05-10	50.04	50.35	47.89	48.66	361726
2022-05-11	48.55	49.47	47.98	48.48	220823
2022-05-12	48.48	48.48	47.27	48.12	272576
2022-05-13	48.40	48.61	47.54	48.13	213999
2022-05-16	47.98	48.24	47.38	47.87	283868
2022-05-17	48.13	48.70	47.41	48.63	207104
2022-05-18	48.33	48.90	48.10	48.28	255363
2022-05-19	47.85	48.15	46.72	47.45	206834
2022-05-20	47.85	47.90	45.01	46.62	892360
2022-05-23	47.14	48.62	47.14	47.99	309496
2022-05-24	47.98	48.31	46.14	47.96	414755
2022-05-25	47.86	49.13	47.66	48.70	222403
2022-05-26	48.64	49.20	48.64	48.89	174740
2022-05-27	48.70	49.46	48.32	49.42	236422
2022-05-31	49.12	49.44	48.71	48.95	317834
2022-06-01	48.96	49.10	47.74	48.61	321191
2022-06-02	48.96	49.11	48.11	48.99	246735
2022-06-03	48.78	48.78	48.09	48.18	183015
2022-06-06	48.82	48.85	48.06	48.39	362473
2022-06-07	48.15	48.80	47.73	48.33	285050
2022-06-08	48.29	48.93	47.93	48.61	247468
2022-06-09	48.52	48.85	47.60	47.67	207186
2022-06-10	47.06	47.50	46.53	47.11	247787
2022-06-13	46.63	47.47	46.28	46.51	361558
2022-06-14	46.76	46.93	44.86	44.80	433575
2022-06-15	45.12	45.76	44.70	45.11	367586
2022-06-16	44.43	44.43	43.33	43.44	335433
2022-06-17	43.64	44.43	43.36	43.73	760912
2022-06-21	44.18	44.92	43.79	44.24	622599
2022-06-22	43.93	44.87	43.93	44.41	459626
2022-06-23	44.44	44.98	43.79	44.01	303217
2022-06-24	44.07	45.64	44.00	44.12	3831711
2022-06-27	44.15	44.89	44.00	44.77	578774
2022-06-28	45.11	45.41	44.63	44.67	292465
2022-06-29	44.93	44.93	43.47	43.51	244852
2022-06-30	43.32	44.33	42.73	44.30	481824
2022-07-01	44.18	44.76	43.75	44.56	300418
2022-07-05	44.19	44.55	43.76	44.48	430154
2022-07-06	44.32	44.91	43.97	44.91	733626
2022-07-07	45.26	46.16	45.20	45.75	258686
2022-07-08	45.81	46.03	45.22	45.36	319978
2022-07-11	45.24	46.16	45.24	46.02	255823
2022-07-12	46.04	46.39	45.14	45.21	277738
2022-07-13	44.84	45.85	44.84	45.41	233254
2022-07-14	44.40	44.44	42.98	43.23	334434
2022-07-15	43.77	43.77	42.63	42.64	392675
2022-07-18	42.59	42.91	41.61	41.61	362880
2022-07-19	41.78	42.43	41.58	42.34	316811
2022-07-20	42.61	42.75	42.03	42.34	264693
2022-07-21	41.75	41.87	40.48	41.77	376432
2022-07-22	41.96	41.96	40.98	41.12	216929
2022-07-25	41.52	41.98	40.96	41.52	262925
2022-07-26	41.50	42.08	41.30	41.78	311009
2022-07-27	41.95	42.04	41.28	41.71	298144
2022-07-28	41.67	42.18	40.48	41.93	253737
2022-07-29	41.96	42.44	41.61	41.93	388046
2022-08-01	41.55	41.70	40.69	41.02	467412
2022-08-02	40.72	40.96	39.68	39.97	404826
2022-08-03	37.31	37.50	34.76	35.21	1211028
2022-08-04	35.21	35.21	32.32	32.42	942077
2022-08-05	32.27	32.50	31.29	32.32	988281
2022-08-08	32.42	33.77	32.35	33.51	688763
2022-08-09	33.28	33.28	31.77	31.96	649004
2022-08-10	32.18	33.12	32.10	32.45	529225
2022-08-11	32.60	33.55	32.60	32.93	375201
2022-08-12	32.92	33.46	32.74	33.22	359011
2022-08-15	33.20	34.39	33.10	34.19	522331
2022-08-16	34.19	34.92	33.85	34.88	593053
2022-08-17	34.47	35.22	34.39	35.02	541273
2022-08-18	35.04	35.33	34.63	35.33	500560
2022-08-19	35.32	35.32	34.13	34.33	1352239
2022-08-22	34.12	35.00	33.89	34.51	432167
2022-08-23	34.39	34.68	34.14	34.30	268902
2022-08-24	34.48	34.48	33.88	34.35	226470
2022-08-25	34.27	34.57	33.80	34.31	486751
2022-08-26	34.46	34.46	32.96	33.06	405002
2022-08-29	33.07	33.21	32.45	33.01	486509
2022-08-30	33.15	33.25	32.32	32.36	303794
2022-08-31	32.46	32.66	31.85	31.90	1727957
2022-09-01	32.01	32.43	31.43	32.29	454920
2022-09-02	32.47	33.33	32.37	32.92	700976
2022-09-06	33.07	33.98	32.32	32.48	818338
2022-09-07	32.39	34.03	32.25	33.84	836527
2022-09-08	33.59	34.35	33.45	33.96	557559
2022-09-09	33.94	34.22	33.77	33.92	528938
2022-09-12	34.00	34.49	34.00	34.35	496818
2022-09-13	33.76	34.45	33.37	33.20	425409
2022-09-14	33.29	34.18	33.01	34.17	495591
2022-09-15	34.13	34.47	33.93	34.15	595083
2022-09-16	33.96	34.14	32.03	32.03	7039982
2022-09-19	32.12	32.97	31.58	32.90	652428
2022-09-20	32.57	32.68	30.97	31.56	654277
2022-09-21	31.54	31.69	29.97	29.99	536328
2022-09-22	29.95	29.95	29.18	29.76	538552
2022-09-23	29.58	30.11	29.39	30.10	594101
2022-09-26	29.96	30.20	29.07	29.41	534517
2022-09-27	29.56	29.89	29.02	29.13	411994
2022-09-28	29.45	29.72	29.33	29.58	407277
2022-09-29	29.30	29.56	28.38	29.16	462389
2022-09-30	29.43	29.69	28.41	28.42	436618
2022-10-03	28.61	28.82	27.89	28.40	478060
2022-10-04	28.57	29.47	28.28	29.46	655088
2022-10-05	29.01	29.96	28.89	29.82	427219
2022-10-06	29.73	29.88	28.85	28.98	246735
2022-10-07	28.98	28.98	28.18	28.33	364008
2022-10-10	28.50	29.34	28.44	29.26	286805
2022-10-11	29.23	30.38	29.23	29.94	367134
2022-10-12	30.18	30.22	29.61	29.63	247866
2022-10-13	29.02	30.35	28.88	30.16	387755
2022-10-14	30.34	30.88	30.34	30.44	391962
2022-10-17	30.71	31.25	30.53	30.58	278719
2022-10-18	31.08	31.44	30.69	30.95	272206
2022-10-19	30.78	31.10	30.01	30.28	188015
2022-10-20	29.76	29.95	28.05	28.61	392255
2022-10-21	28.78	29.43	28.62	28.86	431072
2022-10-24	28.96	29.19	28.67	28.97	364580
2022-10-25	28.66	28.78	28.31	28.49	233468
2022-10-26	28.68	28.91	28.17	28.62	313325
2022-10-27	28.75	29.08	28.29	28.39	241468
2022-10-28	28.47	29.17	28.46	29.10	196018
2022-10-31	28.99	29.33	28.87	29.00	276456
2022-11-01	29.19	29.39	28.72	28.97	444212
2022-11-02	29.87	33.40	29.87	33.06	899617
2022-11-03	32.39	32.78	31.87	32.38	490002
2022-11-04	33.97	37.34	33.73	36.78	1226177
2022-11-07	36.56	36.56	34.58	34.97	514389
2022-11-08	35.26	35.98	34.95	35.08	471728
2022-11-09	35.12	35.27	34.49	34.68	285887
2022-11-10	35.62	35.62	34.35	34.79	774342
2022-11-11	35.17	38.02	35.07	37.46	633302
2022-11-14	37.50	38.30	36.88	36.96	516634
2022-11-15	37.44	38.18	36.58	36.83	296980
2022-11-16	36.65	36.71	36.19	36.29	295568
2022-11-17	36.00	37.23	36.00	37.04	225008
2022-11-18	37.60	37.68	36.69	36.82	379323
2022-11-21	36.70	36.96	36.00	36.23	294692
2022-11-22	36.34	36.62	36.27	36.48	139523
2022-11-23	36.46	36.98	36.46	36.85	141407
2022-11-25	36.85	37.50	36.79	37.48	89051
2022-11-28	36.88	37.09	35.80	36.00	313615
2022-11-29	35.80	36.19	35.34	36.13	241950
2022-11-30	35.93	36.46	35.25	36.28	383340
2022-12-01	36.42	36.56	35.63	35.96	219145
2022-12-02	35.93	36.76	35.85	36.63	175653
2022-12-05	36.27	36.41	35.76	36.37	226527
2022-12-06	36.23	36.40	35.66	36.00	241956
2022-12-07	35.97	36.19	35.30	36.10	249015
2022-12-08	36.45	36.59	36.03	36.20	212778
2022-12-09	36.20	36.59	35.63	35.70	189760
2022-12-12	35.21	35.39	34.11	35.34	320358
2022-12-13	36.57	36.57	35.25	35.05	591058
2022-12-14	35.16	35.81	34.43	34.54	242931
2022-12-15	34.37	34.54	33.85	34.43	301474
2022-12-16	34.11	34.40	33.62	34.16	1099903
2022-12-19	34.19	35.07	34.16	34.87	277540
2022-12-20	34.87	35.33	34.29	34.30	372290
2022-12-21	34.40	34.88	33.75	34.07	366812
2022-12-22	33.84	33.97	33.00	33.41	216880
2022-12-23	33.55	33.96	33.31	33.45	157098
2022-12-27	33.44	33.56	33.04	33.11	159165
2022-12-28	33.36	33.58	32.55	32.81	242843
2022-12-29	32.86	34.30	32.86	34.28	239269
2022-12-30	34.14	34.45	33.85	34.20	352286
2023-01-03	34.24	34.61	33.68	34.34	229859
2023-01-04	34.62	35.11	34.40	34.90	276817
2023-01-05	34.87	35.85	34.78	35.69	275312
2023-01-06	35.68	36.67	35.63	36.43	244013
2023-01-09	36.36	36.91	35.52	35.58	248547
2023-01-10	35.76	36.56	35.50	36.08	181958
2023-01-11	36.01	36.37	34.72	34.95	249245
2023-01-12	35.04	35.62	34.54	35.28	405694
2023-01-13	35.13	35.91	35.10	35.81	224488
2023-01-17	35.58	35.63	34.87	35.52	193408
2023-01-18	35.54	35.62	34.84	35.11	165575
2023-01-19	34.92	35.04	33.87	34.36	226497
2023-01-20	34.58	34.84	34.08	34.82	164419
2023-01-23	35.10	35.31	34.77	35.17	118386
2023-01-24	34.62	35.39	34.62	35.21	130133
2023-01-25	34.91	35.33	34.89	35.16	124410
2023-01-26	35.38	35.79	34.49	34.76	243603
2023-01-27	34.80	34.91	34.38	34.60	145781
2023-01-30	34.54	34.86	34.15	34.81	223391
2023-01-31	34.72	35.74	34.43	35.73	202036
2023-02-01	35.63	37.30	35.32	37.18	388726
2023-02-02	37.17	38.21	37.03	38.13	365795
2023-02-03	37.87	39.47	37.76	38.61	445280
2023-02-06	38.34	38.71	37.73	38.19	226530
2023-02-07	37.98	38.87	37.77	38.81	167409
2023-02-08	38.56	39.08	38.47	38.60	303405
2023-02-09	38.80	38.87	37.03	37.27	210854
2023-02-10	37.25	37.64	36.92	37.18	240950
2023-02-13	37.25	37.25	36.57	36.68	167995
2023-02-14	36.64	37.25	36.41	36.98	340439
2023-02-15	36.10	36.95	32.21	34.42	937602
2023-02-16	34.33	36.41	34.18	35.73	634082
2023-02-17	35.67	36.75	34.72	36.54	758966
2023-02-21	36.20	36.27	34.38	34.81	321481
2023-02-22	34.55	36.21	34.55	35.89	520241
2023-02-23	36.08	37.15	35.09	35.28	345855
2023-02-24	34.96	35.18	34.41	34.59	162783
2023-02-27	34.77	35.00	33.74	33.93	138518
2023-02-28	33.96	34.29	33.85	34.05	208539
2023-03-01	33.84	34.16	33.46	33.60	216679
2023-03-02	33.33	33.44	32.71	33.24	186772
2023-03-03	33.43	33.50	32.95	33.19	478526
2023-03-06	33.32	33.45	32.68	32.77	235826
2023-03-07	32.70	32.77	31.88	31.90	266797
2023-03-08	31.86	32.12	31.24	31.83	230110
2023-03-09	31.89	31.89	31.08	31.32	191373
2023-03-10	31.00	31.22	30.33	30.49	252411
2023-03-13	30.02	30.73	29.61	29.54	476860
2023-03-14	30.26	30.67	29.63	30.63	537223
2023-03-15	29.81	30.25	29.22	30.07	310066
2023-03-16	29.92	31.44	29.68	31.28	271931
2023-03-17	31.10	31.10	29.65	30.05	1731274
2023-03-20	30.38	30.86	30.16	30.20	446436
2023-03-21	30.77	31.25	30.58	30.76	226844
2023-03-22	30.87	30.95	29.91	29.92	193255
2023-03-23	30.17	30.52	29.43	29.58	249326
2023-03-24	29.23	30.51	29.18	30.49	273376
2023-03-27	30.91	30.94	30.39	30.60	127914
2023-03-28	30.41	31.61	30.29	31.15	171140
2023-03-29	31.40	31.80	31.04	31.53	143138
2023-03-30	31.65	31.81	31.14	31.37	131815
2023-03-31	31.48	31.87	31.29	31.74	232703
2023-04-03	31.75	32.12	31.58	31.87	139299
2023-04-04	32.02	32.37	31.54	32.04	191480
2023-04-05	31.95	32.80	31.80	32.72	221804
2023-04-06	32.89	33.03	32.41	32.61	169174
2023-04-10	32.49	33.25	32.49	33.13	258491
2023-04-11	33.13	33.43	33.07	33.21	146118
2023-04-12	33.38	33.48	31.91	32.04	166645
2023-04-13	31.90	31.92	30.52	30.84	210287
2023-04-14	30.89	30.90	29.58	29.99	297737
2023-04-17	29.84	30.36	29.68	30.23	215730
2023-04-18	30.22	30.47	29.96	30.25	315867
2023-04-19	30.33	31.15	30.29	31.13	215742
2023-04-20	31.13	31.38	30.66	31.00	177359
2023-04-21	31.01	31.06	30.54	31.02	196074
2023-04-24	31.24	31.29	30.60	30.79	241902
2023-04-25	30.49	30.67	29.88	30.30	199477
2023-04-26	29.99	30.36	29.89	30.23	296667
2023-04-27	30.36	31.28	30.07	31.27	275321
2023-04-28	31.45	31.45	30.05	30.41	312984
2023-05-01	30.19	30.72	29.89	30.37	242704
2023-05-02	30.23	30.23	28.83	29.47	331470
2023-05-03	29.48	29.55	26.15	29.26	720151
2023-05-04	28.98	30.24	28.63	29.53	320972
2023-05-05	29.79	30.44	29.34	29.52	268389
2023-05-08	29.55	29.90	28.91	29.64	208861
2023-05-09	29.52	30.11	29.46	29.87	151747
2023-05-10	29.97	30.08	29.50	29.72	144545
2023-05-11	29.50	29.72	29.13	29.56	173791
2023-05-12	29.81	29.81	28.67	29.54	242421
2023-05-15	29.79	30.23	29.38	30.13	176464
2023-05-16	29.71	30.56	29.59	30.42	120375
2023-05-17	30.66	31.15	30.45	30.77	136599
2023-05-18	30.58	31.15	30.46	31.06	96847
2023-05-19	31.34	31.66	30.81	30.89	111601
2023-05-22	30.85	31.49	30.85	31.20	96249
2023-05-23	31.13	31.46	30.50	30.50	114074
2023-05-24	30.34	30.34	29.46	29.63	165825
2023-05-25	29.50	29.85	29.31	29.61	165047
2023-05-26	29.53	29.85	29.43	29.55	125298
2023-05-30	29.45	30.27	29.18	30.25	152573
2023-05-31	30.34	30.80	29.81	30.01	209703
2023-06-01	29.96	29.96	29.36	29.66	176645
2023-06-02	29.85	30.67	29.85	30.27	171935
2023-06-05	29.97	29.82	28.84	30.27	125937
2023-06-06	29.62	30.80	29.62	30.29	164274
2023-06-07	30.30	31.37	30.30	31.29	406761
2023-06-08	30.98	31.09	30.62	30.68	183887
2023-06-09	30.63	30.76	29.56	29.78	201194
2023-06-12	29.59	30.27	29.22	29.71	214065
2023-06-13	29.78	30.49	29.63	29.41	207030
2023-06-14	29.43	29.80	29.08	29.14	255785
2023-06-15	28.95	29.45	28.80	29.05	264895
2023-06-16	29.80	30.76	29.56	30.62	606214
2023-06-20	30.53	31.49	30.17	30.83	282217
2023-06-21	30.99	31.35	30.50	31.26	194092
2023-06-22	31.42	32.11	30.94	31.81	214206
2023-06-23	31.64	31.64	30.37	30.61	251902
2023-06-26	30.61	31.03	30.34	30.69	176965
2023-06-27	30.96	31.51	30.47	30.48	168289
2023-06-28	30.26	30.26	29.11	29.55	192120
2023-06-29	29.79	30.74	29.59	30.64	122957
2023-06-30	30.89	30.90	30.26	30.27	118502
2023-07-03	30.01	30.50	30.00	30.25	71735
2023-07-05	30.03	30.03	28.90	29.30	242480
2023-07-06	29.28	29.34	28.82	28.86	110249
2023-07-07	27.48	29.50	27.48	29.24	285343
2023-07-10	29.13	29.56	28.82	28.88	153151
2023-07-11	28.76	29.10	28.02	28.43	150165
2023-07-12	28.76	30.04	28.76	29.79	268562
2023-07-13	29.55	29.72	28.78	29.21	180109
2023-07-14	29.12	29.12	28.39	28.71	140042
2023-07-17	28.69	29.38	28.69	29.16	126708
2023-07-18	29.16	29.76	29.08	29.55	123521
2023-07-19	29.76	30.05	29.41	29.78	106679
2023-07-20	29.91	30.48	29.57	30.45	124420
2023-07-21	30.63	30.63	29.89	30.39	171493
2023-07-24	30.36	31.06	30.32	30.72	108066
2023-07-25	30.62	30.86	30.58	30.71	127595
2023-07-26	30.85	31.40	30.85	31.35	110971
2023-07-27	31.44	31.50	31.07	31.21	190719
2023-07-28	31.57	32.00	31.56	31.88	111465
2023-07-31	31.87	32.57	31.77	32.18	177398
2023-08-01	32.27	32.33	31.38	31.65	142608
2023-08-02	32.27	32.27	30.31	30.46	231681
2023-08-03	30.43	31.56	30.43	31.05	140313
2023-08-04	30.96	31.26	30.47	30.53	134749
2023-08-07	30.51	31.47	30.39	31.44	144705
2023-08-08	31.45	31.60	30.98	31.23	151552
2023-08-09	31.35	31.58	30.95	31.19	165173
2023-08-10	31.48	31.50	31.04	31.17	116023
2023-08-11	31.02	31.26	30.79	31.15	132666
2023-08-14	30.99	31.00	30.50	30.98	129445
2023-08-15	30.59	30.70	29.92	29.94	101401
2023-08-16	29.92	30.34	29.90	30.19	91893
2023-08-17	30.32	30.49	29.76	29.94	120104
2023-08-18	29.80	30.00	28.87	28.92	185508
2023-08-21	28.79	29.16	28.55	28.85	159346
2023-08-22	28.92	29.16	28.47	28.58	134388
2023-08-23	28.41	28.92	28.39	28.55	164093
2023-08-24	28.47	29.11	28.38	28.90	160697
2023-08-25	28.89	29.42	28.63	29.18	154064
2023-08-28	29.26	29.44	28.51	28.96	136840
2023-08-29	29.15	29.32	29.02	29.11	90395
2023-08-30	28.84	29.57	28.84	29.32	95392
2023-08-31	29.16	29.44	28.55	28.61	126373
2023-09-01	28.80	28.93	28.57	28.67	103081
2023-09-05	28.41	28.56	27.65	27.89	177978
2023-09-06	27.82	28.17	27.60	27.85	197340
2023-09-07	27.96	28.24	27.72	28.14	143001
2023-09-08	28.08	28.17	27.89	28.09	101875
2023-09-11	28.06	28.94	28.05	28.63	169006
2023-09-12	28.64	29.34	28.64	28.89	201073
2023-09-13	28.95	29.27	28.78	29.17	157553
2023-09-14	29.39	29.68	29.16	29.36	136603
2023-09-15	29.29	29.29	28.57	28.99	463825
2023-09-18	29.01	29.16	28.33	28.46	127100
2023-09-19	28.38	28.63	28.08	28.33	204621
2023-09-20	28.52	28.72	28.22	28.24	173865
2023-09-21	28.18	28.43	27.92	28.05	184490
2023-09-22	28.07	28.44	27.75	28.29	200562
2023-09-25	28.30	28.53	27.80	28.37	158994
2023-09-26	28.23	28.80	28.04	28.06	122933
2023-09-27	28.24	28.24	27.27	27.74	83267
2023-09-28	27.84	29.29	27.84	28.56	405234
2023-09-29	28.60	28.60	27.71	28.03	163081
2023-10-02	27.84	27.84	27.32	27.80	165878
2023-10-03	27.80	27.92	27.30	27.85	176882
2023-10-04	27.99	28.20	27.52	27.70	96690
2023-10-05	27.56	28.20	27.46	28.16	145284
2023-10-06	28.07	28.67	28.00	28.39	135472
2023-10-09	28.13	28.77	28.12	28.74	105704
2023-10-10	28.63	28.68	28.21	28.60	104679
2023-10-11	28.57	28.87	28.48	28.87	82602
2023-10-12	29.00	29.00	28.40	28.62	134893
2023-10-13	28.90	29.76	28.83	29.73	136912
2023-10-16	29.94	30.84	29.92	30.69	138339
2023-10-17	30.68	31.52	30.68	31.28	193592
2023-10-18	30.98	31.38	30.82	30.91	116875
2023-10-19	30.74	30.93	30.41	30.52	112424
2023-10-20	30.69	30.69	30.23	30.29	103991
2023-10-23	30.00	30.00	29.23	29.45	111837
2023-10-24	29.47	29.80	29.47	29.66	70794
2023-10-25	29.54	30.26	29.52	30.11	101879
2023-10-26	29.90	30.29	29.74	30.14	157749
2023-10-27	29.89	29.98	29.55	29.65	143029
2023-10-30	29.93	30.36	29.74	30.34	157036
2023-10-31	30.23	30.96	30.17	30.88	138246
2023-11-01	32.00	37.67	32.00	37.55	681801
2023-11-02	37.54	37.64	35.49	37.01	543513
2023-11-03	37.62	37.65	35.97	36.44	341782
2023-11-06	36.61	37.24	36.58	36.79	265047
2023-11-07	36.73	37.26	36.62	37.04	162847
2023-11-08	37.15	37.15	36.40	36.64	126404
2023-11-09	36.50	36.81	36.28	36.33	119652
2023-11-10	36.28	36.33	35.90	36.06	109927
2023-11-13	36.00	36.22	35.47	35.71	121453
2023-11-14	36.18	36.70	36.00	36.68	169948
2023-11-15	36.56	37.03	36.30	36.35	159224
2023-11-16	36.36	36.42	36.00	36.06	78935
2023-11-17	36.21	36.59	36.01	36.06	109058
2023-11-20	36.02	36.45	35.62	36.32	90120
2023-11-21	36.26	36.72	36.14	36.31	78463
2023-11-22	36.57	36.66	36.19	36.61	80541
2023-11-24	36.66	37.00	36.48	36.87	31900
2023-11-27	36.66	37.34	36.53	37.19	87596
2023-11-28	37.10	37.16	36.66	36.70	92054
2023-11-29	36.71	37.32	36.37	36.52	99317
2023-11-30	36.81	37.28	36.81	37.25	130779
2023-12-01	37.15	39.04	37.15	38.94	254475
2023-12-04	38.79	39.90	38.79	39.87	182606
2023-12-05	39.87	40.32	39.37	39.40	306924
2023-12-06	39.25	39.78	38.94	39.16	180631
2023-12-07	39.07	39.37	38.83	39.10	112969
2023-12-08	39.13	39.13	38.55	38.89	128667
2023-12-11	38.93	39.60	38.78	39.21	127089
2023-12-12	39.06	39.92	38.78	39.42	108044
2023-12-13	39.57	39.82	38.93	39.40	262588
2023-12-14	39.68	39.75	38.21	38.52	164674
2023-12-15	38.40	38.47	37.35	37.43	482403
2023-12-18	37.74	37.85	37.22	37.43	271076
2023-12-19	37.39	38.06	37.38	37.72	330231
2023-12-20	37.67	38.02	37.22	37.32	168702
2023-12-21	37.36	37.54	36.99	37.48	151335
2023-12-22	37.75	37.92	37.55	37.64	96401
2023-12-26	37.60	37.88	37.49	37.65	107806
2023-12-27	37.47	38.44	37.42	38.08	125656
2023-12-28	38.04	38.27	37.65	37.82	89049
2023-12-29	37.65	37.75	37.23	37.31	109489
2024-01-02	37.20	37.79	37.20	37.32	99406
2024-01-03	37.47	37.88	36.96	37.10	142108
2024-01-04	37.49	38.44	37.31	37.86	172205
2024-01-05	37.88	38.59	37.60	38.42	175698
2024-01-08	38.66	38.79	37.92	37.98	146307
2024-01-09	37.48	38.04	37.08	37.36	224397
2024-01-10	37.16	38.94	37.11	38.90	218856
2024-01-11	38.66	39.50	38.45	39.25	243391
2024-01-12	39.90	39.93	38.93	38.95	141140
2024-01-16	38.61	39.28	38.30	39.24	143221
2024-01-17	38.85	39.78	38.85	39.32	137033
2024-01-18	39.45	40.06	39.45	39.95	115536
2024-01-19	40.20	40.68	39.74	40.65	153577
2024-01-22	40.75	41.45	40.67	40.98	141341
2024-01-23	41.14	41.36	40.23	40.25	151320
2024-01-24	40.56	40.92	40.36	40.39	144139
2024-01-25	40.70	41.67	40.49	41.62	234741
2024-01-26	41.68	41.90	40.85	41.37	167147
2024-01-29	41.25	41.49	40.74	41.39	117255
2024-01-30	41.12	41.12	40.60	40.79	98993
2024-01-31	41.00	41.19	39.94	40.05	131258
2024-02-01	39.95	40.37	39.49	39.87	106570
2024-02-02	39.56	39.90	38.58	38.78	164270
2024-02-05	38.31	38.32	37.89	38.28	148994
2024-02-06	38.30	39.51	38.28	39.21	143266
2024-02-07	39.05	39.13	38.48	38.64	100998
2024-02-08	38.62	40.12	38.47	40.01	207398
2024-02-09	39.62	40.59	39.41	40.55	155876
2024-02-12	40.62	40.93	40.26	40.35	217810
2024-02-13	39.76	40.73	39.56	40.37	278593
2024-02-14	44.10	44.25	41.63	42.85	446435
2024-02-15	44.00	47.21	43.79	46.18	566810
2024-02-16	46.46	51.11	46.22	50.67	636936
2024-02-20	50.26	52.42	50.26	50.77	523122
2024-02-21	50.84	50.99	48.79	49.43	394470
2024-02-22	49.43	50.36	49.08	49.97	233725
2024-02-23	50.11	50.76	49.47	50.40	160515
2024-02-26	50.15	50.54	49.46	50.09	156350
2024-02-27	50.10	50.10	48.61	48.91	240931
2024-02-28	48.59	48.96	48.04	48.06	248556
2024-02-29	48.30	49.07	48.30	48.69	172738
2024-03-01	48.66	49.04	48.20	48.42	145406
2024-03-04	48.37	49.04	48.00	48.01	127307
2024-03-05	47.97	48.51	47.62	48.17	276679
2024-03-06	48.45	48.57	47.88	48.31	156859
2024-03-07	48.61	48.64	47.74	47.85	180356
2024-03-08	47.91	48.76	47.91	48.36	141634
2024-03-11	48.17	48.30	47.19	47.22	132893
2024-03-12	47.31	47.65	46.94	47.14	296537
2024-03-13	47.17	47.60	46.93	47.46	143065
2024-03-14	47.16	47.47	46.81	47.46	202406
2024-03-15	47.16	48.71	47.16	48.55	510689
2024-03-18	48.34	48.66	47.57	47.64	144622
2024-03-19	47.74	48.50	47.68	48.10	274295
2024-03-20	47.90	48.34	47.62	47.88	125133
2024-03-21	48.11	49.15	47.46	48.90	169896
2024-03-22	49.13	50.15	48.39	48.41	127551
2024-03-25	48.43	49.20	48.43	48.91	75407
2024-03-26	49.06	49.81	49.05	49.12	132602
2024-03-27	49.41	52.03	49.41	51.84	441882
2024-03-28	52.01	53.00	51.39	51.60	254767
2024-04-01	53.40	53.55	52.06	52.57	297894
2024-04-02	52.31	53.06	52.10	52.85	277250
2024-04-03	52.85	53.38	51.91	52.61	301626
2024-04-04	52.80	53.22	50.75	50.75	241169
2024-04-05	50.80	51.30	49.50	50.81	176719
2024-04-08	50.85	52.32	50.57	51.46	146248
2024-04-09	51.56	51.92	50.74	50.88	143455
2024-04-10	50.24	51.57	50.17	51.30	170806
2024-04-11	51.25	51.55	50.84	51.25	177437
2024-04-12	51.31	52.01	50.69	50.90	274891
2024-04-15	51.17	52.26	51.17	52.01	190439
2024-04-16	51.76	53.53	51.52	53.37	273191
2024-04-17	53.46	54.59	51.57	52.03	273183
2024-04-18	52.14	53.60	52.00	52.67	162554
2024-04-19	52.84	54.29	52.32	53.63	308490
2024-04-22	53.84	55.62	53.44	55.33	444565
2024-04-23	55.68	57.12	55.68	56.76	386710
2024-04-24	56.57	56.92	55.13	55.22	352423
2024-04-25	54.79	55.11	53.64	54.30	276450
2024-04-26	54.12	54.16	51.50	51.66	392955
2024-04-29	51.93	53.17	51.90	53.10	351952
2024-04-30	52.99	53.02	51.65	52.26	360085
2024-05-01	53.10	55.98	53.10	54.29	490805
2024-05-02	54.69	55.94	54.41	55.46	359740
2024-05-03	55.49	55.49	53.58	54.70	304665
2024-05-06	55.29	56.55	55.29	56.13	357546
2024-05-07	56.47	56.60	55.50	55.55	213045
2024-05-08	55.70	56.94	55.61	56.86	246260
2024-05-09	56.86	58.01	56.80	58.00	294729
2024-05-10	57.77	58.15	57.10	57.56	156977
2024-05-13	57.91	57.94	57.01	57.04	223088
2024-05-14	57.10	57.66	56.90	57.44	208992
2024-05-15	57.81	57.85	56.84	57.41	202581
2024-05-16	57.70	58.23	57.23	57.96	159868
2024-05-17	58.22	58.53	57.81	58.20	176416
2024-05-20	58.09	58.88	57.82	58.59	192117
2024-05-21	58.60	59.87	58.46	59.25	181949
2024-05-22	58.98	59.89	58.79	59.06	254427
2024-05-23	58.90	58.90	56.46	56.64	193486
2024-05-24	56.79	57.28	56.34	57.11	176811
2024-05-28	57.41	57.95	55.63	55.96	188565
2024-05-29	55.59	56.70	55.05	55.53	164244
2024-05-30	55.85	56.67	55.66	55.99	96088
2024-05-31	55.94	56.25	55.32	55.83	144147
2024-06-03	56.31	56.31	54.88	55.56	185818
2024-06-04	55.27	55.78	54.96	54.98	156780
2024-06-05	55.19	55.85	54.59	55.48	143702
2024-06-06	55.38	55.49	54.55	54.90	130603
2024-06-07	54.87	55.32	54.61	54.86	207709
2024-06-10	54.43	54.58	53.61	53.79	249130
2024-06-11	53.80	53.91	52.12	52.60	232223
2024-06-12	53.02	53.59	51.90	52.18	266671
2024-06-13	52.12	52.12	50.31	50.87	374122
2024-06-14	50.50	51.51	50.47	50.72	208037
2024-06-17	50.77	51.78	50.45	51.75	250822
2024-06-18	51.96	52.51	51.13	51.17	162435
2024-06-20	51.17	52.01	50.77	51.61	199812
2024-06-21	51.56	52.50	50.86	52.45	502378
2024-06-24	52.45	53.05	51.99	52.05	145475
2024-06-25	52.05	52.58	51.86	52.32	139325
2024-06-26	52.20	52.69	51.10	51.70	143998
2024-06-27	51.79	52.41	51.58	52.33	145179
2024-06-28	52.40	53.34	51.93	53.14	455654
2024-07-01	53.34	53.58	52.49	52.87	133545
2024-07-02	52.88	53.49	51.84	52.88	152947
2024-07-03	52.75	53.09	52.41	52.80	59909
2024-07-05	52.57	53.16	52.11	52.60	124440
2024-07-08	53.00	53.70	52.64	52.82	160679
2024-07-09	52.62	52.93	52.16	52.25	74700
2024-07-10	52.52	52.81	52.27	52.74	78563
2024-07-11	53.32	54.22	52.45	53.86	138351
2024-07-12	54.19	54.78	53.91	54.46	161937
2024-07-15	54.75	55.52	54.33	54.98	139057
2024-07-16	55.32	56.99	55.32	56.57	180473
2024-07-17	56.40	58.37	56.00	57.55	229876
2024-07-18	57.13	58.59	57.13	57.97	136334
2024-07-19	57.94	57.94	56.32	56.38	99963
2024-07-22	56.75	58.29	56.46	57.76	166517
2024-07-23	57.57	58.33	57.24	58.06	125126
2024-07-24	57.90	58.13	56.30	56.54	162282
2024-07-25	56.80	57.79	56.60	56.66	140049
2024-07-26	57.30	58.19	57.15	58.14	164695
2024-07-29	58.16	59.36	57.05	58.50	247978
2024-07-30	58.55	59.99	58.55	58.84	319709
2024-07-31	57.63	61.00	55.21	59.87	702633
2024-08-01	60.27	61.17	58.87	60.36	486294
2024-08-02	59.18	60.61	57.67	59.01	206269
2024-08-05	56.60	59.20	55.65	59.17	300591
2024-08-06	59.29	60.18	58.02	59.77	185437
2024-08-07	60.16	62.68	60.16	62.16	373750
2024-08-08	62.37	63.23	61.16	61.18	369311
2024-08-09	61.12	61.50	60.02	60.42	218405
2024-08-12	60.87	60.87	59.24	59.74	149279
2024-08-13	59.95	60.08	59.03	60.05	252204
2024-08-14	60.35	61.23	59.95	60.13	203716
2024-08-15	60.55	61.61	59.93	60.35	208017
2024-08-16	60.48	61.21	60.25	60.78	190490
2024-08-19	60.75	61.54	60.45	60.99	227649
2024-08-20	61.05	61.05	59.76	60.13	189387
2024-08-21	60.60	61.31	60.35	61.11	186962
2024-08-22	61.00	62.23	60.64	61.71	235421
2024-08-23	61.70	63.02	61.70	62.51	249621
2024-08-26	62.96	64.53	62.50	62.72	235691
2024-08-27	62.74	63.79	62.69	63.35	178828
2024-08-28	63.25	64.83	63.04	64.79	304054
2024-08-29	64.79	67.11	64.58	66.16	365378
2024-08-30	66.56	66.84	65.15	66.23	200094
2024-09-03	66.02	66.48	62.99	64.00	406387
2024-09-04	64.24	64.40	62.74	62.83	532210
2024-09-05	62.98	63.31	61.69	63.22	293364
2024-09-06	63.20	63.67	61.69	62.02	219119
2024-09-09	62.07	62.21	60.34	60.41	359009
2024-09-10	60.37	61.80	58.61	59.19	386228
2024-09-11	58.92	59.17	57.58	57.63	241356
2024-09-12	57.68	58.93	57.28	57.87	305133
2024-09-13	58.35	58.77	57.62	58.41	489701
2024-09-16	58.60	60.00	58.60	59.14	345167
2024-09-17	59.28	60.15	59.18	59.35	228882
2024-09-18	59.50	60.15	59.03	59.57	271671
2024-09-19	60.10	60.25	59.07	60.05	308067
2024-09-20	59.75	60.71	58.89	60.05	1010715
2024-09-23	60.25	62.51	59.58	62.44	197456
2024-09-24	62.44	64.90	61.16	64.73	432363
2024-09-25	64.59	64.73	63.34	63.55	326904
2024-09-26	63.94	64.40	62.87	63.92	184621
2024-09-27	63.95	64.51	63.06	63.23	218983
2024-09-30	63.22	63.55	62.00	62.98	202019
2024-10-01	62.92	63.50	62.21	63.38	171058
2024-10-02	63.20	63.88	62.79	63.72	197028
2024-10-03	63.79	63.79	62.21	63.33	158853
2024-10-04	63.90	65.27	63.42	65.09	123206
2024-10-07	65.09	65.19	62.09	62.82	334155
2024-10-08	63.13	64.41	62.52	63.11	544370
2024-10-09	62.85	65.42	62.85	65.13	249030
2024-10-10	65.33	65.33	64.00	64.78	132124
2024-10-11	64.95	66.20	64.35	65.06	158220
2024-10-14	65.06	66.02	64.51	65.79	127145
2024-10-15	65.91	67.18	65.41	66.15	151250
2024-10-16	66.27	67.96	66.20	67.75	152113
2024-10-17	68.24	69.00	67.35	68.13	161042
2024-10-18	68.30	68.30	67.20	67.29	120471
2024-10-21	67.10	67.32	66.12	66.44	168964
2024-10-22	66.00	66.22	65.17	65.93	125161
2024-10-23	65.70	66.57	65.37	66.21	179797
2024-10-24	66.64	68.26	66.32	68.01	259541
2024-10-25	68.19	68.37	66.35	67.04	195836
2024-10-28	67.61	68.84	67.61	67.84	185123
2024-10-29	67.51	68.87	67.31	68.41	207465
2024-10-30	71.08	73.73	70.88	71.86	749310
2024-10-31	71.72	71.72	67.63	67.63	363835
2024-11-01	68.00	68.51	65.50	65.61	240814
2024-11-04	65.95	67.36	65.84	66.55	320021
2024-11-05	66.97	67.77	66.64	67.61	296052
2024-11-06	71.60	73.32	71.40	72.93	374425
2024-11-07	73.12	73.66	72.04	72.63	205415
2024-11-08	72.73	74.20	72.44	73.85	335580
2024-11-11	75.04	76.47	74.92	75.18	227961
2024-11-12	75.19	75.82	73.75	73.92	380030
2024-11-13	74.69	75.62	74.20	74.42	260976
2024-11-14	74.87	75.45	72.76	73.40	238617
2024-11-15	73.70	74.60	72.65	73.00	287229
2024-11-18	73.00	74.47	72.57	73.84	168115
2024-11-19	72.68	73.61	70.85	73.43	188280
2024-11-20	73.43	74.01	72.57	73.73	155436
2024-11-21	74.39	76.61	74.21	76.46	267827
2024-11-22	76.31	77.48	76.06	77.27	210245
2024-11-25	77.86	78.73	77.27	77.77	324566
2024-11-26	77.77	78.70	77.46	78.38	340045
2024-11-27	78.50	79.76	78.50	78.85	171981
2024-11-29	79.71	80.72	78.79	78.96	153447
2024-12-02	78.80	79.38	76.46	77.35	251560
2024-12-03	77.65	78.01	76.76	76.88	272430
2024-12-04	76.13	77.82	74.71	77.47	296734
2024-12-05	77.39	79.40	76.43	77.60	291441
2024-12-06	77.66	77.66	75.41	76.25	186279
2024-12-09	76.35	76.35	73.85	73.92	224629
2024-12-10	73.70	73.73	71.80	72.03	269355
2024-12-11	72.34	73.15	71.50	72.62	306347
2024-12-12	72.59	73.18	71.62	71.69	147268
2024-12-13	72.15	73.52	71.82	73.16	218039
2024-12-16	73.14	74.75	72.50	72.86	279803
2024-12-17	72.14	72.55	70.52	70.56	215380
2024-12-18	71.05	71.07	67.31	67.41	324552
2024-12-19	68.10	69.94	67.95	68.19	320758
2024-12-20	67.17	68.96	66.08	68.19	1280422
2024-12-23	67.65	68.18	67.11	67.99	259835
2024-12-24	68.00	68.90	67.68	68.84	114179
2024-12-26	68.63	68.89	67.63	68.58	180416
2024-12-27	68.00	68.33	66.61	66.98	182226
2024-12-30	66.50	67.16	65.52	66.61	215310
2024-12-31	66.67	67.59	66.16	66.48	193021
2025-01-02	66.48	67.17	65.47	65.75	248320
2025-01-03	65.88	66.18	65.06	65.74	228057
2025-01-06	65.73	66.35	64.84	64.98	212609
2025-01-07	65.04	65.47	64.37	64.89	232226
2025-01-08	63.59	63.59	58.05	60.70	1096694
2025-01-10	48.77	51.85	46.66	48.63	3494985
2025-01-13	47.00	48.89	44.19	47.18	2283658
2025-01-14	47.04	49.52	45.75	48.95	1562896
2025-01-15	51.32	53.54	50.92	52.90	1465223
2025-01-16	52.17	52.67	50.13	52.07	668286
2025-01-17	52.63	52.63	48.14	48.19	1195079
2025-01-21	49.06	50.73	48.95	50.09	1511583
2025-01-22	50.20	51.50	46.86	47.69	1682884
2025-01-23	47.65	50.48	46.81	50.09	1142948
2025-01-24	49.66	50.71	48.70	49.38	922226
2025-01-27	49.20	52.12	49.00	51.65	852369
2025-01-28	51.38	51.72	47.39	49.94	1320315
2025-01-29	49.65	50.58	47.31	49.54	1286500
2025-01-30	50.23	52.40	49.50	50.80	644019
2025-01-31	50.44	50.99	49.62	49.84	767964
2025-02-03	48.75	50.45	48.25	49.69	679887
2025-02-04	49.71	50.03	48.13	49.35	720687
2025-02-05	49.75	50.69	49.15	50.52	570313
2025-02-06	50.75	51.95	50.63	51.06	826575
2025-02-07	51.11	51.50	49.63	49.98	772196
2025-02-10	49.95	51.33	49.62	50.68	722097
2025-02-11	50.20	50.93	49.13	50.09	1276595
2025-02-12	59.97	62.84	52.59	54.74	3137899
2025-02-13	54.04	57.74	53.76	56.56	1347250
2025-02-14	56.01	56.46	54.52	54.81	822987
2025-02-18	54.78	54.92	52.41	52.91	845317
2025-02-19	52.53	53.33	50.27	52.01	741558
2025-02-20	52.00	52.67	50.73	52.28	582653
2025-02-21	52.92	52.92	51.16	52.23	647040
2025-02-24	52.44	53.98	52.26	53.70	866897
2025-02-25	54.45	55.30	53.54	54.38	706828
2025-02-26	54.36	55.32	53.50	54.07	366749
2025-02-27	54.03	54.97	53.12	53.53	354505
2025-02-28	53.55	54.15	53.02	53.93	582875
2025-03-03	54.44	55.46	53.56	54.93	663671
2025-03-04	54.34	55.82	54.33	55.00	830099
2025-03-05	55.01	55.69	53.60	53.94	492997
2025-03-06	53.58	54.12	52.68	53.49	577748
2025-03-07	53.32	54.32	52.69	53.78	403232
2025-03-10	53.04	55.40	52.43	53.91	587022
2025-03-11	54.02	54.64	53.31	53.99	448453
2025-03-12	54.34	55.69	53.04	53.59	33110

Explore More About MCY

Coins representing dividend payouts and trends

MCY Dividend History

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

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

MCY Stock Split History

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

Graph showing historical stock prices and market trends

MCY Historical Prices

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

Web Analytics