MGRC Historical Prices

Summary

Key Stock Metrics

95.50

(September 18, 2024)

52-Week Low

129.93

(February 21, 2025)

52-Week High

130.86

(February 12, 2024)

All-Time High

113.75

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-22	3.25	3.34	3.25	3.25	26800
1993-03-23	3.44	3.44	3.44	3.44	400
1993-03-24	3.38	3.38	3.38	3.38	1200
1993-03-31	3.25	3.41	3.25	3.41	4800
1993-04-01	3.25	3.31	3.25	3.31	2000
1993-04-02	3.38	3.38	3.38	3.38	2000
1993-04-05	3.38	3.38	3.38	3.38	400
1993-04-06	3.19	3.38	3.19	3.38	3600
1993-04-08	3.25	3.31	3.25	3.31	38000
1993-04-12	3.28	3.28	3.19	3.19	10000
1993-04-13	3.28	3.38	3.28	3.31	11600
1993-04-14	3.25	3.25	3.25	3.25	203200
1993-04-15	3.19	3.19	3.19	3.19	400
1993-04-16	3.31	3.31	3.31	3.31	400
1993-04-19	3.19	3.25	3.19	3.19	22000
1993-04-20	3.19	3.31	3.19	3.31	4800
1993-04-21	3.25	3.25	3.25	3.25	400
1993-04-22	3.19	3.31	3.19	3.19	19600
1993-04-23	3.19	3.19	3.19	3.19	6000
1993-04-26	3.19	3.19	2.88	2.88	244000
1993-04-27	2.94	3.00	2.88	2.97	158800
1993-04-28	2.88	3.06	2.88	3.00	23600
1993-04-29	3.00	3.00	2.88	2.88	6000
1993-04-30	3.06	3.06	2.88	2.88	59200
1993-05-03	3.00	3.06	2.88	3.06	20800
1993-05-04	2.94	2.97	2.91	2.94	77600
1993-05-05	2.88	3.03	2.88	3.03	88000
1993-05-06	2.94	3.06	2.94	3.03	166800
1993-05-07	3.00	3.13	3.00	3.00	741200
1993-05-11	3.00	3.13	3.00	3.13	121200
1993-05-12	3.00	3.13	3.00	3.00	26000
1993-05-13	3.00	3.09	3.00	3.09	7600
1993-05-14	3.13	3.13	3.00	3.09	52400
1993-05-17	3.00	3.13	3.00	3.13	3200
1993-05-18	3.00	3.13	3.00	3.06	100400
1993-05-19	3.00	3.06	3.00	3.06	55200
1993-05-20	3.00	3.06	2.88	2.88	57200
1993-05-21	2.94	2.94	2.94	2.94	1600
1993-05-24	3.06	3.06	2.94	2.94	2000
1993-05-25	3.00	3.06	2.94	3.06	74400
1993-05-26	3.00	3.06	2.94	2.94	42400
1993-05-27	3.00	3.06	3.00	3.06	12400
1993-05-28	3.06	3.13	3.06	3.06	65200
1993-06-01	3.13	3.13	3.06	3.09	48800
1993-06-02	3.13	3.13	3.06	3.09	226000
1993-06-03	3.13	3.13	3.06	3.13	528000
1993-06-04	3.13	3.13	3.06	3.13	26800
1993-06-07	3.13	3.13	3.06	3.06	14000
1993-06-08	3.06	3.22	3.06	3.19	219200
1993-06-09	3.19	3.19	3.19	3.19	2000
1993-06-10	3.19	3.31	3.19	3.25	6000
1993-06-11	3.31	3.34	3.25	3.25	12400
1993-06-14	3.34	3.34	3.34	3.34	3200
1993-06-15	3.34	3.34	3.31	3.34	88800
1993-06-16	3.31	3.34	3.25	3.34	12800
1993-06-17	3.25	3.31	3.25	3.25	121600
1993-06-18	3.38	3.38	3.25	3.25	10400
1993-06-21	3.19	3.19	3.19	3.19	800
1993-06-22	3.19	3.38	3.19	3.38	58400
1993-06-23	3.19	3.28	3.19	3.28	5200
1993-06-24	3.19	3.31	3.19	3.31	48800
1993-06-25	3.38	3.38	3.28	3.28	5200
1993-06-29	3.38	3.38	3.19	3.38	20400
1993-06-30	3.31	3.38	3.25	3.38	55200
1993-07-01	3.25	3.41	3.25	3.41	44800
1993-07-02	3.38	3.44	3.38	3.44	48800
1993-07-08	3.31	3.31	3.31	3.31	800
1993-07-12	3.41	3.50	3.31	3.50	24000
1993-07-13	3.44	3.44	3.31	3.31	10000
1993-07-14	3.31	3.31	3.31	3.31	1200
1993-07-15	3.50	3.50	3.31	3.31	12800
1993-07-16	3.50	3.50	3.50	3.50	12800
1993-07-19	3.38	3.50	3.31	3.50	19200
1993-07-20	3.34	3.34	3.31	3.31	5600
1993-07-21	3.31	3.50	3.31	3.50	16400
1993-07-22	3.41	3.56	3.34	3.47	27600
1993-07-26	3.47	3.56	3.47	3.50	48000
1993-07-27	3.38	3.38	3.38	3.38	1200
1993-07-28	3.38	3.38	3.38	3.38	400
1993-07-29	3.47	3.53	3.38	3.38	26000
1993-07-30	3.38	3.38	3.38	3.38	4000
1993-08-02	3.56	3.56	3.47	3.50	42400
1993-08-04	3.38	3.56	3.38	3.56	2000
1993-08-05	3.56	3.56	3.38	3.38	1600
1993-08-06	3.41	3.44	3.41	3.44	14800
1993-08-09	3.38	3.38	3.38	3.38	1200
1993-08-10	3.47	3.47	3.44	3.44	2800
1993-08-11	3.56	3.56	3.44	3.50	91600
1993-08-12	3.50	3.56	3.50	3.56	6000
1993-08-13	3.44	3.44	3.44	3.44	1200
1993-08-16	3.38	3.38	3.38	3.38	3200
1993-08-17	3.38	3.63	3.38	3.38	9600
1993-08-20	3.44	3.44	3.44	3.44	4400
1993-08-24	3.44	3.56	3.44	3.50	28800
1993-08-25	3.44	3.47	3.44	3.47	2000
1993-08-27	3.50	3.56	3.38	3.38	16000
1993-08-30	3.38	3.53	3.38	3.53	36800
1993-08-31	3.56	3.69	3.50	3.66	81600
1993-09-01	3.56	3.66	3.56	3.66	29200
1993-09-02	3.56	3.56	3.56	3.56	3600
1993-09-03	3.75	3.81	3.63	3.63	71200
1993-09-07	3.63	3.63	3.63	3.63	800
1993-09-08	3.69	3.75	3.69	3.75	44400
1993-09-09	3.63	3.63	3.63	3.63	2000
1993-09-10	3.63	3.69	3.63	3.63	32000
1993-09-13	3.56	3.63	3.56	3.59	44000
1993-09-14	3.56	3.59	3.50	3.59	10800
1993-09-15	3.59	3.69	3.59	3.63	9600
1993-09-17	3.69	3.69	3.56	3.63	36000
1993-09-20	3.63	3.63	3.59	3.59	8400
1993-09-21	3.50	3.50	3.50	3.50	10000
1993-09-22	3.44	3.56	3.44	3.56	9200
1993-09-23	3.44	3.44	3.44	3.44	6800
1993-09-24	3.47	3.50	3.47	3.47	204800
1993-09-27	3.63	3.63	3.53	3.53	5200
1993-09-28	3.44	3.63	3.44	3.63	13600
1993-09-29	3.63	3.63	3.44	3.63	192400
1993-09-30	3.63	3.63	3.63	3.63	4000
1993-10-01	3.44	3.69	3.44	3.66	102000
1993-10-04	3.75	3.75	3.69	3.75	7200
1993-10-05	3.75	3.75	3.75	3.75	5600
1993-10-06	3.69	3.75	3.56	3.75	49600
1993-10-07	3.63	3.69	3.63	3.69	12000
1993-10-11	3.63	3.69	3.63	3.69	3600
1993-10-12	3.63	3.63	3.63	3.63	800
1993-10-13	3.69	3.69	3.63	3.63	16000
1993-10-14	3.69	3.69	3.69	3.69	800
1993-10-15	3.81	3.81	3.63	3.63	42800
1993-10-18	3.63	3.63	3.63	3.63	1600
1993-10-19	3.63	3.63	3.63	3.63	400
1993-10-20	3.63	3.75	3.56	3.69	43200
1993-10-21	3.56	3.56	3.56	3.56	22800
1993-10-25	3.56	3.56	3.56	3.56	4000
1993-10-26	3.56	3.56	3.50	3.53	30000
1993-10-27	3.63	3.63	3.50	3.63	139600
1993-10-28	3.50	3.63	3.50	3.63	79200
1993-10-29	3.63	3.69	3.50	3.63	233600
1993-11-01	3.59	3.63	3.59	3.63	20800
1993-11-02	3.63	3.63	3.50	3.56	65600
1993-11-03	3.56	3.56	3.44	3.44	31200
1993-11-04	3.44	3.44	3.44	3.44	9600
1993-11-05	3.38	3.38	3.38	3.38	400
1993-11-08	3.31	3.50	3.31	3.41	113600
1993-11-09	3.44	3.50	3.38	3.50	316400
1993-11-10	3.50	3.50	3.44	3.44	42800
1993-11-11	3.47	3.56	3.44	3.50	256000
1993-11-16	3.47	3.56	3.44	3.44	356000
1993-11-18	3.53	3.56	3.44	3.44	22000
1993-11-19	3.44	3.50	3.38	3.50	121600
1993-11-22	3.50	3.50	3.50	3.50	14000
1993-11-23	3.47	3.47	3.47	3.47	4800
1993-11-24	3.31	3.31	3.31	3.31	2000
1993-11-29	3.31	3.38	3.31	3.31	51200
1993-11-30	3.31	3.44	3.31	3.44	89200
1993-12-01	3.34	3.34	3.34	3.34	400
1993-12-02	3.44	3.44	3.44	3.44	28400
1993-12-03	3.44	3.44	3.31	3.44	122000
1993-12-06	3.31	3.31	3.31	3.31	1200
1993-12-07	3.31	3.44	3.31	3.44	10000
1993-12-08	3.38	3.59	3.38	3.59	163600
1993-12-09	3.59	3.69	3.50	3.50	16400
1993-12-10	3.50	3.50	3.50	3.50	800
1993-12-13	3.69	3.69	3.69	3.69	20000
1993-12-14	3.69	3.69	3.50	3.63	26800
1993-12-15	3.50	3.50	3.50	3.50	4400
1993-12-16	3.69	3.69	3.56	3.69	73600
1993-12-17	3.69	3.75	3.63	3.63	83600
1993-12-20	3.63	3.63	3.63	3.63	2000
1993-12-21	3.63	3.75	3.63	3.69	23600
1993-12-22	3.63	3.75	3.56	3.75	127600
1993-12-23	3.56	3.63	3.56	3.63	4800
1993-12-27	3.56	3.56	3.56	3.56	400
1993-12-28	3.63	3.75	3.63	3.75	5200
1993-12-29	3.75	3.75	3.63	3.75	20400
1993-12-30	3.69	3.69	3.63	3.69	6800
1993-12-31	3.63	3.75	3.63	3.63	45200
1994-01-03	3.75	3.75	3.56	3.63	37200
1994-01-04	3.63	3.63	3.63	3.63	8000
1994-01-05	3.63	3.75	3.63	3.75	124000
1994-01-06	3.63	3.63	3.63	3.63	23200
1994-01-07	3.69	3.69	3.69	3.69	24000
1994-01-10	3.75	3.75	3.63	3.63	1600
1994-01-11	3.66	3.66	3.63	3.63	42000
1994-01-12	3.63	3.75	3.63	3.63	206000
1994-01-13	3.63	3.75	3.56	3.56	31200
1994-01-14	3.56	3.56	3.56	3.56	6000
1994-01-17	3.56	3.75	3.56	3.63	36800
1994-01-18	3.63	3.75	3.63	3.63	36400
1994-01-19	3.63	3.75	3.63	3.75	23600
1994-01-20	3.75	4.19	3.69	4.06	602400
1994-01-21	4.13	4.25	4.03	4.13	95600
1994-01-24	4.06	4.25	4.06	4.19	57600
1994-01-25	4.06	4.19	4.06	4.06	69200
1994-01-26	4.06	4.16	4.06	4.16	11200
1994-01-27	4.06	4.19	4.06	4.06	202000
1994-01-28	4.06	4.13	4.00	4.06	34000
1994-01-31	3.88	3.88	3.69	3.88	56800
1994-02-01	3.84	3.88	3.84	3.88	20400
1994-02-02	3.88	3.88	3.69	3.84	42400
1994-02-03	3.88	3.88	3.75	3.75	26400
1994-02-04	3.75	3.81	3.75	3.81	9600
1994-02-07	3.75	3.75	3.75	3.75	1600
1994-02-09	3.63	3.88	3.63	3.88	5600
1994-02-10	3.81	3.88	3.75	3.88	38000
1994-02-11	3.88	3.88	3.75	3.88	9600
1994-02-14	3.88	3.88	3.84	3.88	9600
1994-02-15	3.88	4.00	3.81	4.00	244800
1994-02-16	4.00	4.00	3.94	3.94	36000
1994-02-17	4.00	4.00	3.88	4.00	124800
1994-02-18	4.00	4.00	3.88	4.00	13200
1994-02-22	4.00	4.06	3.94	4.06	38800
1994-02-23	4.06	4.06	4.00	4.00	2000
1994-02-24	4.06	4.06	3.94	4.06	67200
1994-02-25	3.94	4.06	3.94	4.00	7200
1994-02-28	4.13	4.19	4.00	4.06	108000
1994-03-01	4.25	4.25	4.06	4.06	47200
1994-03-02	4.06	4.25	4.06	4.19	102000
1994-03-03	4.06	4.25	4.06	4.25	143200
1994-03-04	4.25	4.38	4.06	4.25	69600
1994-03-07	4.25	4.44	4.25	4.25	124400
1994-03-08	4.38	4.38	4.25	4.38	202000
1994-03-09	4.25	4.38	4.25	4.38	5600
1994-03-10	4.38	4.38	4.38	4.38	800
1994-03-11	4.19	4.19	4.19	4.19	2000
1994-03-14	4.38	4.38	4.19	4.38	20000
1994-03-15	4.19	4.38	4.19	4.38	8400
1994-03-16	4.38	4.38	4.34	4.38	4400
1994-03-17	4.25	4.31	4.25	4.31	16800
1994-03-18	4.25	4.38	4.25	4.38	24400
1994-03-21	4.38	4.38	4.19	4.25	34000
1994-03-22	4.25	4.31	4.19	4.31	18800
1994-03-23	4.31	4.31	4.31	4.31	400
1994-03-24	4.19	4.31	4.19	4.19	7200
1994-03-25	4.31	4.31	4.31	4.31	1200
1994-03-28	4.31	4.31	4.13	4.19	68400
1994-03-29	4.13	4.16	4.06	4.06	13600
1994-03-30	4.25	4.25	4.00	4.06	245200
1994-03-31	4.00	4.13	4.00	4.00	140000
1994-04-04	4.00	4.06	4.00	4.06	45600
1994-04-05	4.03	4.03	4.03	4.03	19600
1994-04-06	4.13	4.13	4.00	4.00	1200
1994-04-07	4.09	4.13	3.94	3.94	64000
1994-04-08	3.88	3.97	3.88	3.97	2400
1994-04-11	3.88	3.97	3.88	3.97	14800
1994-04-12	3.94	4.06	3.94	4.06	111200
1994-04-13	3.97	3.97	3.97	3.97	22000
1994-04-14	3.97	3.97	3.88	3.97	22000
1994-04-15	3.88	3.88	3.88	3.88	3200
1994-04-18	3.88	3.88	3.88	3.88	1600
1994-04-19	3.88	4.06	3.88	3.91	10400
1994-04-20	4.06	4.06	4.06	4.06	400
1994-04-21	4.06	4.06	4.06	4.06	1200
1994-04-22	3.88	3.88	3.88	3.88	800
1994-04-25	4.00	4.06	4.00	4.06	8000
1994-04-26	4.06	4.06	4.06	4.06	1600
1994-04-28	3.88	4.00	3.88	3.88	86000
1994-05-02	3.88	3.88	3.88	3.88	2800
1994-05-03	4.00	4.00	3.88	3.88	30800
1994-05-04	3.94	3.94	3.89	3.91	30000
1994-05-05	3.88	3.88	3.75	3.75	54800
1994-05-06	3.75	3.75	3.75	3.75	2400
1994-05-09	3.75	3.88	3.75	3.81	42400
1994-05-10	3.75	3.88	3.75	3.88	39600
1994-05-11	3.88	4.00	3.83	4.00	22400
1994-05-12	3.88	4.13	3.88	4.13	69600
1994-05-13	4.13	4.19	4.00	4.13	44000
1994-05-16	4.19	4.19	4.00	4.00	2800
1994-05-17	4.19	4.19	4.19	4.19	400
1994-05-19	4.13	4.13	4.00	4.00	11200
1994-05-20	4.19	4.19	4.00	4.00	18000
1994-05-23	4.19	4.19	4.06	4.06	10800
1994-05-24	4.06	4.19	4.06	4.19	20000
1994-05-25	4.00	4.19	4.00	4.19	235200
1994-05-26	4.06	4.22	4.06	4.16	172800
1994-05-27	4.13	4.25	4.13	4.25	33600
1994-05-31	4.31	4.31	4.28	4.28	13600
1994-06-01	4.19	4.31	4.19	4.31	4400
1994-06-02	4.31	4.31	4.25	4.25	1200
1994-06-03	4.28	4.28	4.19	4.28	124000
1994-06-06	4.19	4.19	4.19	4.19	400
1994-06-07	4.25	4.25	4.19	4.19	4400
1994-06-08	4.19	4.31	4.19	4.19	10800
1994-06-09	4.19	4.19	4.06	4.06	15600
1994-06-10	4.16	4.16	4.09	4.09	5600
1994-06-13	4.06	4.06	4.06	4.06	1200
1994-06-14	4.06	4.25	4.06	4.25	14400
1994-06-16	4.06	4.06	4.06	4.06	800
1994-06-17	4.25	4.25	4.25	4.25	2000
1994-06-20	4.06	4.06	4.06	4.06	400
1994-06-21	4.06	4.06	4.06	4.06	3600
1994-06-22	4.06	4.06	4.06	4.06	4800
1994-06-23	4.06	4.06	4.06	4.06	1200
1994-06-27	4.06	4.06	4.06	4.06	2800
1994-06-28	4.06	4.09	4.06	4.06	7600
1994-06-29	4.13	4.23	4.06	4.06	47600
1994-06-30	4.16	4.25	4.06	4.25	6000
1994-07-01	4.06	4.16	4.06	4.16	1600
1994-07-05	4.06	4.06	4.06	4.06	400
1994-07-06	4.06	4.19	4.06	4.16	11600
1994-07-07	4.06	4.06	4.06	4.06	1600
1994-07-08	4.25	4.25	4.06	4.06	22400
1994-07-11	4.06	4.16	4.06	4.16	7200
1994-07-12	4.06	4.09	4.06	4.09	18800
1994-07-13	4.09	4.09	4.09	4.09	8000
1994-07-14	3.94	3.94	3.91	3.91	110400
1994-07-15	3.97	3.97	3.97	3.97	11600
1994-07-18	3.88	4.00	3.88	3.94	34000
1994-07-19	3.75	3.89	3.75	3.89	160400
1994-07-20	3.75	3.75	3.75	3.75	3200
1994-07-21	3.88	3.89	3.88	3.89	290400
1994-07-22	3.75	4.00	3.75	3.75	7200
1994-07-25	3.75	3.75	3.75	3.75	20000
1994-07-26	3.81	3.81	3.75	3.75	14800
1994-07-27	3.75	3.75	3.75	3.75	3200
1994-07-28	3.75	3.94	3.75	3.88	4800
1994-07-29	3.75	3.75	3.75	3.75	1200
1994-08-02	3.75	3.78	3.75	3.78	92800
1994-08-03	3.75	3.75	3.75	3.75	800
1994-08-04	3.75	3.75	3.75	3.75	1200
1994-08-05	3.75	3.75	3.75	3.75	400
1994-08-09	3.81	3.88	3.75	3.75	58400
1994-08-10	3.84	3.94	3.75	3.88	54800
1994-08-11	3.84	3.94	3.75	3.88	168000
1994-08-12	3.78	4.00	3.78	3.88	62400
1994-08-15	4.00	4.00	3.81	3.81	9200
1994-08-16	3.97	3.97	3.94	3.94	5200
1994-08-17	4.06	4.06	3.88	3.88	800
1994-08-19	4.06	4.06	4.06	4.06	800
1994-08-22	4.06	4.06	3.81	3.91	24800
1994-08-23	3.81	4.06	3.81	4.06	11200
1994-08-24	3.81	3.94	3.81	3.81	60800
1994-08-25	4.06	4.06	4.06	4.06	400
1994-08-26	3.81	3.81	3.81	3.81	4000
1994-08-29	3.81	3.84	3.81	3.84	20800
1994-08-31	4.06	4.06	3.81	3.81	4800
1994-09-01	3.91	3.94	3.81	3.92	53600
1994-09-02	3.81	3.81	3.81	3.81	800
1994-09-08	3.81	4.06	3.81	4.06	2800
1994-09-09	4.06	4.06	4.06	4.06	400
1994-09-12	3.81	3.91	3.81	3.91	19200
1994-09-13	4.06	4.06	3.88	3.88	460000
1994-09-14	3.88	3.88	3.88	3.88	2000
1994-09-15	4.06	4.06	3.88	3.88	2800
1994-09-16	4.06	4.06	3.88	4.00	49600
1994-09-19	3.88	4.06	3.88	3.88	30800
1994-09-20	4.06	4.06	3.88	4.06	6000
1994-09-21	4.06	4.06	3.88	3.94	30400
1994-09-22	3.88	3.94	3.88	3.94	4400
1994-09-23	4.13	4.13	4.13	4.13	3200
1994-09-28	3.88	3.88	3.88	3.88	3200
1994-09-29	4.13	4.13	4.13	4.13	4000
1994-09-30	3.88	4.13	3.88	4.13	33600
1994-10-03	3.88	4.13	3.88	4.13	1600
1994-10-04	3.88	3.88	3.88	3.88	4400
1994-10-06	3.88	3.88	3.88	3.88	400
1994-10-12	3.97	3.97	3.88	3.88	33200
1994-10-13	3.88	3.88	3.88	3.88	400
1994-10-14	3.88	3.88	3.88	3.88	1600
1994-10-17	3.88	4.06	3.88	4.06	6000
1994-10-18	3.88	3.97	3.88	3.97	4800
1994-10-19	3.88	3.88	3.88	3.88	18000
1994-10-20	4.00	4.00	3.88	4.00	46400
1994-10-21	3.81	3.81	3.81	3.81	8400
1994-10-24	3.81	3.91	3.81	3.91	22400
1994-10-25	3.88	3.88	3.88	3.88	400
1994-10-26	3.94	3.94	3.91	3.94	100400
1994-10-28	4.06	4.06	3.88	3.88	1200
1994-10-31	3.81	3.81	3.81	3.81	1200
1994-11-01	3.81	3.81	3.81	3.81	9600
1994-11-03	3.89	3.89	3.81	3.88	31600
1994-11-04	3.81	3.81	3.81	3.81	6000
1994-11-07	3.81	3.94	3.81	3.81	16800
1994-11-08	3.81	4.06	3.81	3.81	3600
1994-11-09	3.81	3.81	3.81	3.81	400
1994-11-10	3.88	4.00	3.88	4.00	3200
1994-11-11	4.00	4.00	3.81	3.81	3600
1994-11-14	4.00	4.00	3.81	4.00	12800
1994-11-16	4.00	4.00	3.81	3.98	193200
1994-11-17	3.81	3.81	3.81	3.81	2000
1994-11-18	3.81	3.81	3.81	3.81	1200
1994-11-21	4.00	4.00	3.81	4.00	44000
1994-11-22	4.00	4.03	3.94	3.94	411200
1994-11-23	3.94	4.06	3.94	4.06	7200
1994-11-28	4.02	4.02	4.00	4.00	9200
1994-11-29	3.94	4.13	3.94	4.13	84400
1994-11-30	4.03	4.13	4.03	4.13	34000
1994-12-06	3.94	4.06	3.94	3.94	6400
1994-12-07	3.94	3.94	3.94	3.94	800
1994-12-08	3.94	3.98	3.94	3.98	47200
1994-12-09	4.06	4.06	4.06	4.06	400
1994-12-12	3.94	4.06	3.94	4.00	35200
1994-12-13	4.00	4.25	4.00	4.25	65200
1994-12-14	4.25	4.25	4.25	4.25	4000
1994-12-15	4.18	4.25	4.18	4.25	60800
1994-12-16	4.31	4.31	4.06	4.22	175600
1994-12-19	4.25	4.25	4.25	4.25	400
1994-12-20	4.25	4.25	4.13	4.25	16400
1994-12-21	4.27	4.31	4.13	4.31	39600
1994-12-22	4.13	4.31	4.06	4.31	13200
1994-12-27	4.19	4.31	4.19	4.19	4000
1994-12-28	4.19	4.25	4.06	4.25	32000
1994-12-29	4.19	4.25	4.06	4.25	6800
1994-12-30	4.25	4.25	4.25	4.25	38800
1995-01-03	4.06	4.25	4.06	4.13	25600
1995-01-04	4.25	4.25	4.16	4.16	2400
1995-01-05	4.06	4.06	4.06	4.06	400
1995-01-06	4.16	4.16	4.06	4.06	6000
1995-01-09	4.25	4.25	4.13	4.13	6000
1995-01-10	4.06	4.06	4.00	4.00	10800
1995-01-12	4.00	4.13	4.00	4.13	2800
1995-01-13	4.00	4.06	3.97	3.97	22000
1995-01-16	3.97	4.03	3.97	4.03	29600
1995-01-17	3.94	4.00	3.94	4.00	4400
1995-01-18	3.94	4.06	3.94	4.06	6800
1995-01-20	3.94	4.06	3.94	4.06	14400
1995-01-23	3.94	4.00	3.94	4.00	2000
1995-01-24	4.03	4.03	4.00	4.00	6400
1995-01-25	3.94	3.94	3.94	3.94	4000
1995-01-27	4.00	4.09	4.00	4.09	6400
1995-01-31	4.00	4.19	4.00	4.19	28400
1995-02-01	4.03	4.06	4.00	4.00	44000
1995-02-02	4.00	4.03	4.00	4.03	44000
1995-02-03	4.13	4.13	3.94	4.00	17200
1995-02-07	4.03	4.03	4.00	4.00	7200
1995-02-08	3.94	4.06	3.94	4.06	14800
1995-02-09	4.06	4.09	4.00	4.09	4000
1995-02-10	4.19	4.19	4.13	4.13	800
1995-02-13	4.19	4.19	4.19	4.19	400
1995-02-14	4.09	4.09	4.00	4.09	123600
1995-02-16	4.06	4.06	4.06	4.06	43200
1995-02-17	4.00	4.19	4.00	4.19	9200
1995-02-21	4.00	4.00	4.00	4.00	400
1995-02-22	4.00	4.00	4.00	4.00	2400
1995-02-23	4.08	4.08	4.08	4.08	71600
1995-02-24	4.00	4.00	4.00	4.00	400
1995-02-27	4.09	4.09	4.02	4.02	105600
1995-02-28	4.02	4.19	4.00	4.19	156400
1995-03-01	4.00	4.02	4.00	4.00	57600
1995-03-02	4.03	4.03	4.03	4.03	14400
1995-03-07	4.00	4.16	4.00	4.00	9600
1995-03-08	4.00	4.03	4.00	4.00	10800
1995-03-09	4.09	4.09	4.00	4.09	9600
1995-03-10	4.00	4.00	4.00	4.00	7600
1995-03-13	4.00	4.00	3.63	3.63	114000
1995-03-14	3.69	3.88	3.69	3.81	38800
1995-03-15	3.81	3.81	3.81	3.81	6000
1995-03-16	3.94	3.94	3.94	3.94	800
1995-03-17	3.75	3.75	3.75	3.75	3600
1995-03-20	3.81	3.88	3.75	3.75	58800
1995-03-21	3.75	3.88	3.75	3.88	24400
1995-03-23	3.75	3.88	3.75	3.88	12800
1995-03-24	3.81	4.00	3.81	4.00	7600
1995-03-28	3.75	3.75	3.75	3.75	800
1995-03-29	3.81	3.88	3.81	3.84	186400
1995-03-30	3.81	3.81	3.81	3.81	4000
1995-03-31	3.81	3.81	3.81	3.81	800
1995-04-03	3.81	3.91	3.81	3.88	18000
1995-04-04	4.06	4.06	4.06	4.06	4800
1995-04-05	3.88	4.03	3.88	4.03	16400
1995-04-06	3.88	4.19	3.88	4.06	46000
1995-04-07	4.13	4.13	4.13	4.13	3600
1995-04-10	4.25	4.34	4.13	4.31	49600
1995-04-11	4.25	4.34	4.25	4.34	102800
1995-04-12	4.25	4.25	4.25	4.25	18000
1995-04-13	4.38	4.38	4.38	4.38	1200
1995-04-17	4.25	4.31	4.16	4.19	27200
1995-04-18	4.00	4.13	3.94	4.13	25600
1995-04-19	4.13	4.13	4.13	4.13	2000
1995-04-21	3.94	4.00	3.94	3.94	51600
1995-04-25	3.94	3.94	3.94	3.94	2400
1995-04-27	3.94	3.94	3.88	3.88	14400
1995-04-28	4.00	4.00	3.88	3.91	21200
1995-05-01	3.88	4.00	3.88	3.97	94000
1995-05-02	4.06	4.06	3.94	3.94	12400
1995-05-03	3.88	3.88	3.88	3.88	8000
1995-05-04	3.88	3.88	3.88	3.88	11200
1995-05-05	3.88	3.97	3.88	3.97	14800
1995-05-08	3.88	4.06	3.88	4.06	5600
1995-05-09	4.06	4.06	3.88	3.88	1200
1995-05-10	3.88	3.88	3.88	3.88	7200
1995-05-11	4.05	4.06	4.05	4.06	4000
1995-05-12	3.94	4.06	3.94	4.06	14000
1995-05-15	3.97	4.00	3.97	3.97	18400
1995-05-16	3.97	4.06	3.97	4.00	58800
1995-05-17	4.00	4.13	4.00	4.13	2800
1995-05-18	4.00	4.09	4.00	4.06	247600
1995-05-19	4.00	4.19	4.00	4.06	70000
1995-05-22	4.19	4.19	4.00	4.06	82000
1995-05-23	4.00	4.09	4.00	4.09	51600
1995-05-24	4.00	4.06	4.00	4.06	3600
1995-05-25	4.00	4.00	4.00	4.00	800
1995-05-30	4.00	4.00	4.00	4.00	400
1995-05-31	4.00	4.16	4.00	4.13	44400
1995-06-02	4.06	4.19	4.06	4.06	12800
1995-06-05	4.06	4.06	4.06	4.06	400
1995-06-06	4.06	4.06	4.06	4.06	10400
1995-06-07	4.19	4.25	4.06	4.06	301200
1995-06-08	4.25	4.25	4.09	4.25	20000
1995-06-09	4.13	4.25	4.13	4.25	49200
1995-06-12	4.25	4.25	4.19	4.22	22400
1995-06-13	4.19	4.38	4.19	4.19	2800
1995-06-14	4.19	4.38	4.19	4.25	76400
1995-06-15	4.19	4.25	4.19	4.25	5200
1995-06-16	4.38	4.38	4.38	4.38	400
1995-06-19	4.19	4.19	4.19	4.19	800
1995-06-20	4.25	4.34	4.19	4.25	82000
1995-06-21	4.31	4.34	4.19	4.19	44800
1995-06-22	4.28	4.28	4.28	4.28	1600
1995-06-23	4.19	4.19	4.19	4.19	400
1995-06-27	4.19	4.19	4.19	4.19	20000
1995-06-28	4.19	4.19	4.19	4.19	800
1995-06-29	4.28	4.28	4.19	4.25	52400
1995-06-30	4.38	4.38	4.19	4.38	5600
1995-07-03	4.19	4.28	4.19	4.19	17600
1995-07-05	4.25	4.28	4.25	4.28	35200
1995-07-06	4.38	4.38	4.25	4.25	195600
1995-07-10	4.19	4.19	4.19	4.19	5200
1995-07-11	4.19	4.31	4.19	4.31	516400
1995-07-12	4.19	4.31	4.19	4.25	42400
1995-07-13	4.25	4.33	4.25	4.33	228400
1995-07-14	4.31	4.38	4.25	4.28	452000
1995-07-17	4.38	4.38	4.31	4.31	56400
1995-07-18	4.25	4.31	4.25	4.31	29600
1995-07-19	4.25	4.31	4.25	4.28	140800
1995-07-20	4.25	4.30	4.25	4.28	219200
1995-07-24	4.25	4.38	4.25	4.34	247600
1995-07-25	4.28	4.31	4.25	4.25	20000
1995-07-26	4.25	4.38	4.25	4.25	2000
1995-07-27	4.25	4.38	4.25	4.34	9200
1995-07-31	4.28	4.28	4.28	4.28	8800
1995-08-01	4.27	4.38	4.25	4.25	28000
1995-08-02	4.25	4.25	4.25	4.25	6400
1995-08-03	4.31	4.31	4.31	4.31	21200
1995-08-04	4.25	4.38	4.25	4.38	5200
1995-08-07	4.25	4.25	4.25	4.25	400
1995-08-08	4.25	4.25	4.25	4.25	800
1995-08-09	4.25	4.28	4.13	4.13	44800
1995-08-10	4.19	4.19	4.19	4.19	19200
1995-08-14	4.19	4.38	4.19	4.38	11600
1995-08-17	4.19	4.25	4.19	4.19	232400
1995-08-21	4.19	4.38	4.19	4.38	8000
1995-08-22	4.22	4.28	4.19	4.28	174400
1995-08-23	4.13	4.13	4.13	4.13	5200
1995-08-24	4.22	4.31	4.13	4.22	10800
1995-08-25	4.13	4.19	4.13	4.19	4000
1995-08-28	4.22	4.25	4.19	4.25	81200
1995-08-30	4.13	4.13	4.13	4.13	800
1995-08-31	4.19	4.31	4.19	4.25	152400
1995-09-01	4.25	4.25	4.25	4.25	2800
1995-09-05	4.28	4.38	4.25	4.38	20800
1995-09-06	4.38	4.50	4.31	4.38	51600
1995-09-08	4.38	4.66	4.38	4.56	35600
1995-09-11	4.75	4.75	4.66	4.66	2400
1995-09-13	4.63	4.63	4.44	4.56	375600
1995-09-14	4.44	4.63	4.44	4.63	6800
1995-09-15	4.44	4.63	4.44	4.63	6000
1995-09-18	4.44	4.50	4.44	4.47	25200
1995-09-19	4.44	4.53	4.44	4.50	20000
1995-09-20	4.63	4.63	4.53	4.53	24400
1995-09-21	4.44	4.44	4.44	4.44	800
1995-09-25	4.50	4.50	4.50	4.50	400
1995-09-26	4.38	4.38	4.38	4.38	1600
1995-09-27	4.38	4.41	4.38	4.41	59200
1995-09-28	4.38	4.61	4.38	4.38	12000
1995-09-29	4.38	4.38	4.38	4.38	400
1995-10-02	4.56	4.59	4.50	4.59	32800
1995-10-03	4.56	4.56	4.50	4.50	10400
1995-10-05	4.38	4.50	4.38	4.50	9200
1995-10-06	4.38	4.63	4.38	4.63	1200
1995-10-09	4.38	4.63	4.38	4.50	5600
1995-10-10	4.63	4.63	4.38	4.63	1200
1995-10-11	4.38	4.63	4.38	4.63	800
1995-10-16	4.44	4.50	4.44	4.50	30400
1995-10-17	4.44	4.50	4.44	4.44	11600
1995-10-18	4.50	4.56	4.50	4.56	58000
1995-10-19	4.50	4.50	4.50	4.50	6400
1995-10-23	4.44	4.63	4.44	4.63	2400
1995-10-24	4.44	4.50	4.44	4.44	28400
1995-10-25	4.38	4.47	4.38	4.42	18000
1995-10-27	4.38	4.38	4.38	4.38	2800
1995-10-30	4.63	4.63	4.63	4.63	1200
1995-10-31	4.38	4.38	4.38	4.38	800
1995-11-01	4.38	4.50	4.38	4.50	800
1995-11-03	4.59	4.59	4.58	4.58	8800
1995-11-07	4.50	4.50	4.50	4.50	1200
1995-11-08	4.56	4.56	4.44	4.44	40000
1995-11-10	4.63	4.63	4.50	4.50	4400
1995-11-13	4.38	4.44	4.38	4.44	4400
1995-11-14	4.50	4.53	4.44	4.53	72800
1995-11-15	4.53	4.53	4.44	4.44	79600
1995-11-16	4.44	4.63	4.44	4.56	17600
1995-11-17	4.56	4.56	4.50	4.50	16000
1995-11-20	4.50	4.50	4.50	4.50	8400
1995-11-21	4.69	4.69	4.56	4.56	4000
1995-11-27	4.50	4.50	4.50	4.50	11600
1995-11-28	4.56	4.56	4.50	4.50	15200
1995-11-29	4.50	4.50	4.50	4.50	4400
1995-11-30	4.50	4.50	4.50	4.50	4000
1995-12-01	4.50	4.56	4.50	4.50	25200
1995-12-04	4.69	4.69	4.59	4.59	3200
1995-12-05	4.69	4.69	4.50	4.50	46000
1995-12-06	4.59	4.59	4.59	4.59	42400
1995-12-07	4.50	4.59	4.50	4.50	10400
1995-12-08	4.56	4.56	4.56	4.56	2400
1995-12-11	4.59	4.59	4.56	4.56	28000
1995-12-12	4.50	4.50	4.50	4.50	1600
1995-12-13	4.50	4.50	4.50	4.50	12000
1995-12-14	4.69	4.69	4.50	4.69	143600
1995-12-15	4.69	4.75	4.56	4.66	61600
1995-12-18	4.69	4.69	4.63	4.63	40400
1995-12-19	4.63	4.69	4.63	4.64	146000
1995-12-20	4.66	4.75	4.63	4.69	48400
1995-12-21	4.75	4.75	4.63	4.63	3600
1995-12-22	4.88	4.88	4.63	4.75	4400
1995-12-26	4.75	4.88	4.63	4.88	4000
1995-12-27	4.63	4.75	4.63	4.75	8400
1995-12-28	4.88	4.88	4.63	4.75	4400
1995-12-29	4.75	4.75	4.75	4.75	800
1996-01-02	4.63	4.63	4.63	4.63	2000
1996-01-03	4.63	4.63	4.63	4.63	400
1996-01-04	4.63	4.63	4.63	4.63	800
1996-01-05	4.88	4.88	4.72	4.88	5200
1996-01-08	4.63	4.63	4.63	4.63	8000
1996-01-09	4.63	4.63	4.63	4.63	5200
1996-01-10	4.63	4.81	4.63	4.63	124400
1996-01-11	4.66	4.69	4.64	4.64	6400
1996-01-12	4.63	4.66	4.50	4.50	139200
1996-01-15	4.47	4.50	4.44	4.44	121600
1996-01-16	4.44	4.54	4.44	4.54	63200
1996-01-17	4.44	4.63	4.44	4.56	33600
1996-01-18	4.44	4.44	4.44	4.44	4000
1996-01-19	4.56	4.56	4.56	4.56	8000
1996-01-22	4.50	4.56	4.44	4.56	52000
1996-01-23	4.44	4.44	4.44	4.44	2400
1996-01-24	4.56	4.69	4.44	4.69	82400
1996-01-26	4.50	4.63	4.50	4.63	4400
1996-01-30	4.56	4.56	4.53	4.56	18000
1996-02-01	4.56	4.63	4.50	4.50	12800
1996-02-02	4.50	4.50	4.50	4.50	1200
1996-02-05	4.50	4.75	4.50	4.75	1600
1996-02-08	4.50	4.63	4.50	4.50	3200
1996-02-09	4.50	4.63	4.50	4.50	6000
1996-02-12	4.50	4.69	4.50	4.63	4400
1996-02-13	4.50	4.50	4.50	4.50	1200
1996-02-14	4.63	4.63	4.50	4.50	53600
1996-02-15	4.50	4.50	4.50	4.50	6000
1996-02-16	4.50	4.66	4.50	4.59	31200
1996-02-20	4.50	4.50	4.50	4.50	1600
1996-02-21	4.50	4.50	4.50	4.50	400
1996-02-23	4.50	4.50	4.50	4.50	2000
1996-02-26	4.56	4.81	4.56	4.69	46400
1996-02-27	4.75	4.81	4.69	4.69	119600
1996-02-28	4.56	4.69	4.50	4.50	23200
1996-02-29	4.50	4.63	4.50	4.63	13600
1996-03-01	4.56	4.56	4.50	4.56	27200
1996-03-04	4.50	4.69	4.50	4.50	18000
1996-03-05	4.63	4.84	4.63	4.81	134800
1996-03-06	4.81	4.81	4.81	4.81	4000
1996-03-07	4.88	4.88	4.78	4.78	6400
1996-03-08	4.78	4.81	4.75	4.75	406800
1996-03-11	4.63	4.72	4.63	4.63	20800
1996-03-12	4.63	4.72	4.63	4.72	174000
1996-03-13	4.72	4.72	4.70	4.70	98800
1996-03-14	4.81	4.88	4.69	4.81	192000
1996-03-15	4.75	4.81	4.75	4.75	23600
1996-03-18	4.84	4.88	4.84	4.88	20400
1996-03-19	4.88	4.88	4.81	4.81	6400
1996-03-20	4.81	4.81	4.81	4.81	9200
1996-03-21	4.81	4.88	4.81	4.81	247200
1996-03-22	4.81	4.81	4.75	4.75	16800
1996-03-25	4.63	4.81	4.63	4.69	63200
1996-03-26	4.63	4.75	4.63	4.75	19600
1996-03-27	4.69	4.80	4.69	4.80	211600
1996-03-28	4.86	4.88	4.86	4.88	16000
1996-03-29	5.00	5.00	4.81	4.81	139200
1996-04-01	4.94	4.94	4.81	4.94	367200
1996-04-02	4.97	5.03	4.88	5.00	60000
1996-04-03	4.88	5.03	4.88	4.88	34000
1996-04-04	4.88	5.06	4.88	5.03	36800
1996-04-08	4.88	5.06	4.88	5.00	48800
1996-04-09	4.94	5.19	4.94	5.13	311200
1996-04-10	5.25	5.25	5.06	5.25	208000
1996-04-11	5.25	5.25	5.00	5.19	559600
1996-04-12	5.19	5.19	5.19	5.19	8800
1996-04-15	5.25	5.25	5.25	5.25	400
1996-04-16	5.13	5.25	5.13	5.25	58800
1996-04-17	5.13	5.25	5.13	5.25	63600
1996-04-18	5.09	5.25	5.09	5.25	11200
1996-04-19	5.25	5.25	5.09	5.25	62400
1996-04-22	5.22	5.25	5.13	5.25	38800
1996-04-23	5.09	5.09	5.09	5.09	20400
1996-04-24	5.09	5.25	5.09	5.09	109600
1996-04-25	5.22	5.22	5.09	5.22	36400
1996-04-26	5.09	5.31	5.09	5.25	12800
1996-04-29	5.13	5.25	5.13	5.25	16000
1996-04-30	5.25	5.25	5.09	5.09	51600
1996-05-01	5.09	5.25	5.09	5.22	36000
1996-05-02	5.09	5.25	5.09	5.25	8400
1996-05-03	5.25	5.25	5.09	5.25	43200
1996-05-06	5.09	5.19	5.09	5.19	16000
1996-05-07	5.09	5.28	5.09	5.09	101600
1996-05-08	5.06	5.06	5.06	5.06	2000
1996-05-09	5.19	5.22	5.09	5.22	74400
1996-05-10	5.25	5.25	5.25	5.25	3600
1996-05-14	5.09	5.09	5.09	5.09	20400
1996-05-16	5.19	5.19	5.16	5.16	8400
1996-05-17	5.09	5.25	5.09	5.25	6400
1996-05-20	5.09	5.16	5.09	5.16	5600
1996-05-21	5.13	5.16	5.09	5.09	274000
1996-05-22	5.13	5.13	5.13	5.13	8000
1996-05-23	5.09	5.28	5.09	5.19	17600
1996-05-28	5.19	5.19	5.19	5.19	2400
1996-05-29	5.09	5.25	5.09	5.25	16400
1996-05-30	5.09	5.25	5.09	5.09	24400
1996-05-31	5.22	5.25	5.22	5.25	2400
1996-06-04	5.22	5.22	5.00	5.00	9600
1996-06-05	5.09	5.11	5.09	5.11	6800
1996-06-06	5.25	5.25	5.09	5.09	12400
1996-06-07	5.00	5.19	5.00	5.19	16800
1996-06-10	5.16	5.16	5.16	5.16	2000
1996-06-11	5.13	5.13	5.03	5.03	8000
1996-06-12	5.19	5.47	5.09	5.47	84800
1996-06-13	5.44	5.44	5.31	5.31	28400
1996-06-17	5.44	5.44	5.31	5.41	17200
1996-06-18	5.34	5.44	5.31	5.44	152400
1996-06-19	5.31	5.47	5.31	5.41	32800
1996-06-20	5.31	5.50	5.03	5.03	61200
1996-06-21	5.13	5.13	4.94	5.00	18800
1996-06-24	5.13	5.13	5.13	5.13	1200
1996-06-25	5.25	5.25	5.13	5.20	29600
1996-06-26	5.22	5.25	5.09	5.25	22800
1996-06-27	5.16	5.31	5.16	5.31	4800
1996-06-28	5.22	5.63	5.22	5.63	50400
1996-07-01	5.63	5.63	5.50	5.50	5600
1996-07-02	5.63	5.63	5.44	5.44	52400
1996-07-03	5.38	5.38	5.25	5.31	13200
1996-07-08	5.31	5.31	5.31	5.31	4400
1996-07-09	5.31	5.31	4.94	4.94	92400
1996-07-10	5.00	5.00	4.63	5.00	145600
1996-07-11	5.00	5.00	4.19	4.19	70000
1996-07-12	4.75	4.94	4.75	4.94	21200
1996-07-15	5.00	5.13	4.63	4.75	30000
1996-07-16	4.91	4.91	4.91	4.91	400
1996-07-17	4.75	5.13	4.63	5.13	23200
1996-07-18	4.75	4.81	4.75	4.78	35600
1996-07-19	4.75	4.75	4.75	4.75	800
1996-07-22	4.75	4.78	4.75	4.78	8000
1996-07-23	4.81	4.81	4.81	4.81	3200
1996-07-24	4.81	4.94	4.75	4.94	16400
1996-07-25	5.06	5.13	4.94	5.13	9200
1996-07-26	5.38	5.38	5.38	5.38	800
1996-07-29	5.44	5.44	5.44	5.44	400
1996-07-30	5.50	5.50	5.50	5.50	2800
1996-07-31	5.75	5.75	5.31	5.75	20400
1996-08-01	5.75	5.75	5.31	5.31	5200
1996-08-02	5.38	5.53	5.38	5.53	92400
1996-08-05	5.81	6.00	5.50	6.00	123600
1996-08-06	6.25	6.50	6.00	6.50	45600
1996-08-07	6.50	6.50	6.22	6.25	32800
1996-08-08	6.06	6.38	6.06	6.19	13600
1996-08-09	6.25	6.25	6.25	6.25	2000
1996-08-12	6.19	6.50	6.19	6.25	5200
1996-08-13	6.19	6.50	6.19	6.19	66400
1996-08-14	6.38	6.38	6.19	6.34	31200
1996-08-15	6.38	6.38	5.94	6.00	118800
1996-08-16	6.19	6.38	6.00	6.13	627200
1996-08-19	6.03	6.06	6.03	6.06	200000
1996-08-20	5.94	5.94	5.94	5.94	400
1996-08-21	6.13	6.25	6.13	6.25	6000
1996-08-22	6.38	6.38	6.00	6.23	19200
1996-08-23	6.19	6.25	6.00	6.25	312400
1996-08-26	6.19	6.25	6.19	6.25	2800
1996-08-27	6.38	6.38	6.13	6.13	3600
1996-08-28	6.28	6.28	6.28	6.28	1200
1996-08-29	6.09	6.09	6.09	6.09	8000
1996-08-30	6.00	6.31	6.00	6.31	11600
1996-09-03	6.38	6.38	6.00	6.25	7200
1996-09-04	6.25	6.38	6.25	6.25	18000
1996-09-05	6.16	6.16	6.16	6.16	400
1996-09-06	6.19	6.50	6.19	6.38	11600
1996-09-09	6.19	6.56	6.19	6.56	140000
1996-09-10	6.31	6.63	6.31	6.63	43200
1996-09-11	6.44	6.59	6.44	6.56	50400
1996-09-12	6.59	6.66	6.50	6.56	388400
1996-09-13	6.66	6.66	6.66	6.66	400
1996-09-16	6.81	6.81	6.50	6.50	5600
1996-09-17	6.69	6.69	6.50	6.50	13600
1996-09-18	6.69	6.69	6.38	6.55	50800
1996-09-19	6.31	6.31	6.31	6.31	12800
1996-09-20	6.31	6.47	6.31	6.47	32000
1996-09-23	6.47	6.59	6.47	6.59	2400
1996-09-24	6.38	6.38	6.38	6.38	400
1996-09-25	6.31	6.31	6.31	6.31	400
1996-09-26	6.63	6.63	6.31	6.63	88400
1996-09-27	6.50	6.58	6.50	6.50	54000
1996-09-30	6.50	6.69	6.44	6.50	65200
1996-10-01	6.53	6.56	6.31	6.50	313200
1996-10-02	6.50	6.56	6.34	6.56	55200
1996-10-03	6.50	6.50	6.38	6.50	23200
1996-10-04	6.50	6.50	6.27	6.27	12000
1996-10-07	6.38	6.38	6.25	6.25	15200
1996-10-08	6.31	6.31	6.25	6.25	5600
1996-10-09	6.25	6.56	6.25	6.56	800
1996-10-10	6.56	6.56	6.41	6.56	4800
1996-10-14	6.56	6.56	6.44	6.44	800
1996-10-15	6.34	6.38	6.19	6.22	22400
1996-10-16	6.56	6.56	6.25	6.34	15200
1996-10-17	6.19	6.34	6.19	6.34	9200
1996-10-22	6.19	6.56	6.19	6.44	2400
1996-10-29	6.56	6.56	5.88	6.25	315600
1996-10-30	6.06	6.06	5.94	5.94	92800
1996-10-31	6.25	6.25	5.94	5.94	6800
1996-11-01	5.94	6.22	5.94	6.22	133600
1996-11-04	6.22	6.38	6.06	6.38	39600
1996-11-05	6.19	6.31	6.09	6.28	128400
1996-11-06	6.44	6.44	6.22	6.28	26000
1996-11-07	6.28	6.28	6.13	6.13	127600
1996-11-08	6.25	6.69	6.25	6.69	77200
1996-11-11	6.75	6.75	6.53	6.53	16400
1996-11-13	6.31	6.63	6.31	6.44	11600
1996-11-14	6.50	6.50	6.50	6.50	1600
1996-11-15	6.50	6.50	6.50	6.50	400
1996-11-18	6.53	6.53	6.53	6.53	400
1996-11-20	6.31	6.69	6.31	6.50	1200
1996-11-21	6.53	6.53	6.53	6.53	1600
1996-11-22	6.50	6.50	6.31	6.50	3200
1996-11-25	6.31	6.50	6.31	6.31	10400
1996-11-26	6.38	6.38	6.38	6.38	2400
1996-11-27	6.38	6.38	6.38	6.38	1600
1996-11-29	6.38	6.50	6.28	6.28	3600
1996-12-02	6.38	6.38	6.19	6.38	4000
1996-12-03	6.44	6.44	6.41	6.41	4800
1996-12-04	6.41	6.44	6.25	6.31	6800
1996-12-05	6.31	6.47	6.31	6.47	9600
1996-12-06	6.06	6.31	5.88	6.31	66400
1996-12-09	6.31	6.34	6.19	6.34	82800
1996-12-10	6.44	6.50	6.44	6.50	1600
1996-12-11	6.13	6.31	6.13	6.31	5600
1996-12-12	6.25	6.44	6.25	6.44	12000
1996-12-13	6.34	6.38	6.25	6.25	24000
1996-12-16	6.25	6.25	6.13	6.14	20400
1996-12-17	6.31	6.31	6.02	6.19	8400
1996-12-19	6.25	6.25	6.13	6.13	2000
1996-12-20	6.38	6.38	6.38	6.38	3200
1996-12-23	6.50	6.50	6.38	6.48	19200
1996-12-26	6.19	6.50	6.19	6.25	14000
1996-12-27	6.34	6.50	6.28	6.28	2000
1996-12-30	6.50	6.50	6.25	6.41	6400
1996-12-31	6.41	6.44	6.19	6.44	46400
1997-01-02	6.19	6.50	6.19	6.50	12000
1997-01-03	6.56	6.56	6.19	6.44	22400
1997-01-06	6.25	6.41	6.25	6.41	1600
1997-01-07	6.38	6.38	6.28	6.28	800
1997-01-08	6.25	6.25	6.25	6.25	2000
1997-01-09	6.25	6.28	6.25	6.28	8800
1997-01-10	6.50	6.50	6.25	6.25	4000
1997-01-13	6.25	6.25	6.19	6.19	1200
1997-01-14	6.19	6.50	6.19	6.28	14800
1997-01-15	6.25	6.25	6.25	6.25	800
1997-01-16	6.50	6.56	6.31	6.50	23200
1997-01-17	6.25	6.38	6.13	6.38	39600
1997-01-20	6.48	6.48	6.48	6.48	1200
1997-01-21	6.63	6.63	6.31	6.31	6800
1997-01-22	6.63	6.81	6.50	6.50	50000
1997-01-23	6.63	6.75	6.59	6.63	36000
1997-01-24	6.56	6.56	6.56	6.56	1600
1997-01-27	6.44	6.44	6.44	6.44	2800
1997-01-28	6.44	6.81	6.44	6.50	71600
1997-01-30	6.38	6.63	6.38	6.50	24000
1997-01-31	6.50	6.72	6.50	6.72	38400
1997-02-03	6.94	6.94	6.75	6.75	14800
1997-02-04	6.75	6.88	6.75	6.88	5200
1997-02-05	6.69	7.00	6.63	6.75	30400
1997-02-07	6.88	6.88	6.56	6.63	3200
1997-02-10	6.58	6.58	6.58	6.58	360000
1997-02-11	6.56	6.94	6.56	6.94	1200
1997-02-12	6.56	6.56	6.56	6.56	10400
1997-02-13	6.94	6.94	6.56	6.69	4400
1997-02-14	6.94	6.94	6.50	6.69	23200
1997-02-18	6.63	6.75	6.56	6.75	22800
1997-02-19	6.56	6.88	6.56	6.88	6800
1997-02-20	6.63	7.00	6.63	6.69	29200
1997-02-21	6.56	6.63	6.56	6.63	22800
1997-02-24	6.75	7.13	6.56	6.94	28400
1997-02-25	7.25	7.25	6.75	6.75	20000
1997-02-26	6.63	6.81	6.63	6.81	11600
1997-02-27	6.69	6.88	6.69	6.75	55200
1997-02-28	6.94	6.94	6.56	6.72	37600
1997-03-03	6.72	6.94	6.72	6.94	33600
1997-03-05	7.00	7.00	6.75	6.81	9200
1997-03-06	7.13	7.19	6.88	7.09	30000
1997-03-07	7.56	7.69	7.13	7.13	34400
1997-03-10	7.56	7.56	7.13	7.34	17600
1997-03-11	7.38	7.50	7.13	7.50	30800
1997-03-12	7.34	7.34	7.34	7.34	4400
1997-03-13	7.13	7.44	7.13	7.13	60800
1997-03-14	7.13	7.19	7.13	7.19	21200
1997-03-17	7.13	7.56	7.13	7.38	23200
1997-03-18	7.38	7.38	7.13	7.13	4800
1997-03-19	7.22	7.63	7.22	7.50	22800
1997-03-20	7.50	7.50	7.31	7.31	1200
1997-03-21	7.31	7.31	7.31	7.31	400
1997-03-24	7.31	7.75	7.31	7.50	4000
1997-03-25	7.50	7.50	7.41	7.47	49200
1997-03-26	7.75	7.75	7.38	7.44	25600
1997-03-27	7.75	7.81	7.31	7.38	7200
1997-03-31	7.25	7.47	7.25	7.47	27200
1997-04-01	7.44	7.56	7.44	7.56	4400
1997-04-02	8.50	8.63	7.88	7.88	34400
1997-04-03	8.50	8.50	7.75	8.00	15600
1997-04-04	8.38	8.38	7.75	7.88	8800
1997-04-07	8.38	8.38	8.25	8.25	5600
1997-04-08	8.38	8.38	7.06	7.25	44400
1997-04-09	7.14	7.75	7.14	7.47	11200
1997-04-10	7.81	7.81	7.06	7.06	4000
1997-04-11	7.06	7.75	7.06	7.72	2800
1997-04-14	7.25	7.50	7.13	7.50	9600
1997-04-15	7.25	7.75	7.13	7.13	11200
1997-04-17	7.13	7.81	7.13	7.81	1600
1997-04-18	7.47	7.75	7.47	7.75	12800
1997-04-21	7.81	7.81	7.38	7.53	2400
1997-04-22	7.63	7.63	7.63	7.63	6000
1997-04-23	8.13	8.13	7.50	7.75	15600
1997-04-24	8.13	8.13	7.75	7.75	8800
1997-04-25	8.00	8.00	7.88	8.00	24800
1997-04-28	7.50	8.00	7.50	7.88	17200
1997-04-29	8.00	8.25	7.81	7.81	3600
1997-04-30	8.38	8.38	7.25	7.25	33600
1997-05-01	8.25	8.25	7.63	8.00	16200
1997-05-02	7.75	8.50	7.75	8.50	24400
1997-05-05	9.25	9.31	7.50	8.25	38200
1997-05-06	8.50	8.50	7.75	8.38	26000
1997-05-07	8.50	8.88	8.25	8.56	20400
1997-05-08	8.25	9.38	8.25	9.00	41800
1997-05-09	9.00	9.75	9.00	9.00	165600
1997-05-12	9.25	9.75	9.13	9.13	22000
1997-05-13	9.25	9.25	9.00	9.13	17800
1997-05-14	9.38	9.38	9.38	9.38	400
1997-05-15	8.81	9.25	8.38	8.38	54000
1997-05-16	8.50	9.00	8.38	8.81	44000
1997-05-19	9.00	9.00	8.50	9.00	4400
1997-05-20	8.50	9.00	8.50	8.88	3400
1997-05-21	9.00	9.00	8.50	8.75	7400
1997-05-22	8.50	8.75	8.50	8.75	9000
1997-05-23	8.75	9.00	8.75	8.88	18000
1997-05-27	8.88	9.50	8.75	9.50	10800
1997-05-28	9.50	9.50	9.00	9.13	16000
1997-05-29	9.13	9.38	8.94	9.38	23800
1997-05-30	9.38	9.38	9.38	9.38	400
1997-06-02	9.38	9.38	9.00	9.00	13000
1997-06-03	9.00	9.06	9.00	9.06	32000
1997-06-05	8.88	9.06	8.88	8.88	11800
1997-06-06	8.88	9.75	8.88	9.50	7000
1997-06-09	9.44	9.88	9.25	9.44	4000
1997-06-10	9.88	9.88	9.13	9.50	17400
1997-06-11	9.63	9.63	9.25	9.25	2200
1997-06-12	9.25	9.31	9.25	9.31	1000
1997-06-13	9.31	9.50	9.25	9.50	36000
1997-06-16	9.00	9.63	9.00	9.50	7600
1997-06-17	10.00	10.00	9.13	9.56	16000
1997-06-18	10.00	10.25	9.38	10.00	9400
1997-06-19	9.50	10.38	9.50	10.38	17200
1997-06-20	10.63	10.63	10.13	10.13	29400
1997-06-23	9.75	10.00	9.75	10.00	6400
1997-06-24	10.25	10.50	10.00	10.00	5600
1997-06-25	9.63	10.06	9.63	9.81	28600
1997-06-26	10.38	10.38	9.38	9.50	57000
1997-06-27	9.50	9.88	9.38	9.63	54000
1997-06-30	9.88	10.25	9.38	10.25	66200
1997-07-01	10.25	10.25	9.63	10.06	19600
1997-07-02	10.25	10.25	9.75	10.25	4000
1997-07-03	10.25	10.25	10.00	10.06	7400
1997-07-07	10.25	10.25	10.00	10.00	12000
1997-07-08	10.25	10.25	9.75	10.00	3000
1997-07-09	10.25	10.25	9.75	9.75	1200
1997-07-10	10.25	10.25	9.88	10.13	20800
1997-07-11	9.88	10.13	9.88	10.13	5800
1997-07-14	9.38	10.13	9.38	9.44	5600
1997-07-15	9.69	9.88	9.38	9.75	5800
1997-07-16	9.88	10.13	9.69	10.13	63000
1997-07-17	9.75	9.94	9.38	9.75	18200
1997-07-18	9.50	10.00	9.50	9.75	21200
1997-07-21	9.75	10.00	9.63	10.00	18200
1997-07-22	9.97	10.00	9.50	9.75	33200
1997-07-23	9.75	9.75	9.75	9.75	400
1997-07-24	9.75	9.75	9.75	9.75	2000
1997-07-25	9.63	10.00	9.63	9.75	20200
1997-07-28	9.88	9.94	9.75	9.75	20400
1997-07-29	9.94	10.25	9.81	9.94	55600
1997-07-30	9.94	9.94	9.56	9.94	81800
1997-07-31	10.00	10.38	10.00	10.25	69600
1997-08-01	10.25	10.25	10.00	10.13	50400
1997-08-04	10.13	10.13	10.00	10.13	69200
1997-08-05	10.13	10.38	10.06	10.31	63400
1997-08-06	10.38	10.38	10.13	10.13	17600
1997-08-07	10.13	10.28	10.13	10.25	29800
1997-08-08	10.22	10.31	10.22	10.25	3600
1997-08-11	10.00	10.06	9.75	10.00	6600
1997-08-12	10.25	10.25	10.00	10.19	22200
1997-08-13	10.00	10.13	10.00	10.13	14000
1997-08-14	9.94	10.25	9.94	10.22	17200
1997-08-15	10.25	10.25	9.75	10.06	38000
1997-08-18	10.19	10.19	10.13	10.19	1400
1997-08-19	10.19	10.19	9.81	10.19	11400
1997-08-20	10.19	10.25	10.06	10.22	83600
1997-08-21	10.22	10.25	10.00	10.19	15400
1997-08-22	10.00	10.19	10.00	10.13	27400
1997-08-25	10.13	10.50	10.13	10.44	148400
1997-08-26	10.44	10.75	10.25	10.63	103200
1997-08-27	10.75	11.25	10.56	11.06	126000
1997-08-28	11.25	11.25	10.88	11.19	94800
1997-08-29	11.19	11.50	11.13	11.50	57000
1997-09-02	11.50	12.00	11.50	11.81	118400
1997-09-03	12.13	12.13	11.91	12.00	84400
1997-09-04	12.13	12.13	11.81	11.88	28200
1997-09-05	12.06	12.06	11.81	12.06	37600
1997-09-08	12.06	12.06	11.81	11.81	27800
1997-09-09	12.06	12.06	11.75	12.06	24400
1997-09-10	12.06	12.06	11.94	12.00	9600
1997-09-11	12.00	12.31	12.00	12.31	27200
1997-09-12	12.19	12.19	12.00	12.13	23800
1997-09-15	12.00	12.38	12.00	12.13	29800
1997-09-16	12.13	12.25	12.00	12.13	118400
1997-09-17	12.00	12.25	11.81	12.00	73400
1997-09-18	12.00	12.00	11.75	11.75	14400
1997-09-19	11.69	11.69	11.31	11.50	35600
1997-09-22	11.50	11.81	11.50	11.69	23800
1997-09-23	11.81	11.88	11.75	11.88	62800
1997-09-24	11.94	12.06	11.81	12.00	38000
1997-09-25	12.06	12.06	11.50	11.63	46800
1997-09-26	11.38	11.50	11.38	11.38	17600
1997-09-29	11.31	11.50	11.19	11.25	111800
1997-09-30	11.25	11.44	11.25	11.44	41600
1997-10-01	11.47	11.84	11.44	11.84	31200
1997-10-02	11.69	12.06	11.69	12.06	28000
1997-10-03	11.88	12.06	11.88	12.06	32000
1997-10-06	12.00	12.00	11.69	11.75	39000
1997-10-07	11.81	12.06	11.81	12.06	77400
1997-10-08	11.88	12.06	11.88	12.06	18400
1997-10-09	12.00	12.00	11.75	11.81	86600
1997-10-10	12.00	12.00	12.00	12.00	7600
1997-10-13	11.88	12.00	11.75	12.00	16200
1997-10-14	11.88	12.03	11.88	11.94	56800
1997-10-15	11.75	11.88	11.50	11.88	27200
1997-10-16	11.75	12.00	11.75	11.75	98400
1997-10-17	11.75	12.06	11.75	12.00	32000
1997-10-20	11.75	12.19	11.75	12.00	79600
1997-10-21	12.00	12.38	11.75	12.06	67200
1997-10-22	11.97	12.06	11.97	12.06	6800
1997-10-23	11.50	12.13	11.50	12.03	90000
1997-10-24	12.09	12.31	12.09	12.25	25600
1997-10-27	12.31	12.31	11.25	11.50	35400
1997-10-28	11.63	12.44	10.25	12.13	48000
1997-10-29	12.25	12.25	11.50	12.09	15400
1997-10-30	11.81	12.25	11.81	11.88	37600
1997-10-31	12.25	12.25	11.94	12.19	12200
1997-11-03	11.94	12.44	11.94	12.25	16200
1997-11-04	12.38	13.25	12.13	13.25	75800
1997-11-05	13.75	14.00	13.19	13.63	70800
1997-11-06	14.25	14.25	13.13	13.50	45800
1997-11-07	13.38	13.38	12.38	13.38	50000
1997-11-10	13.13	13.75	12.75	13.00	47000
1997-11-11	13.38	13.88	12.88	13.50	84400
1997-11-12	13.13	13.13	11.47	11.63	67200
1997-11-13	11.97	12.50	11.31	11.94	35600
1997-11-14	11.94	12.00	11.50	12.00	20400
1997-11-17	12.25	12.25	11.75	12.06	71400
1997-11-18	12.00	12.13	12.00	12.13	14600
1997-11-19	12.25	12.31	12.03	12.13	134000
1997-11-20	11.94	12.13	11.94	12.00	10000
1997-11-21	11.94	12.13	11.94	12.06	60200
1997-11-24	12.13	12.13	11.63	11.84	7800
1997-11-25	11.63	12.00	10.00	10.75	45600
1997-11-26	10.50	11.25	10.44	11.06	39600
1997-11-28	11.19	11.19	10.91	10.91	10200
1997-12-01	10.91	11.06	10.75	10.94	84000
1997-12-02	10.75	11.25	10.38	10.94	26200
1997-12-03	10.88	11.00	10.13	10.31	414000
1997-12-04	10.06	10.50	10.00	10.13	28000
1997-12-05	10.13	10.50	10.13	10.31	13400
1997-12-08	10.00	10.56	10.00	10.56	29200
1997-12-09	10.56	10.63	10.56	10.63	21600
1997-12-10	10.63	10.63	10.50	10.50	42600
1997-12-11	10.25	10.88	10.25	10.25	9400
1997-12-12	10.19	10.63	10.19	10.63	763200
1997-12-15	10.50	10.81	10.25	10.53	30200
1997-12-16	10.50	10.75	10.38	10.75	8800
1997-12-17	10.50	10.63	10.50	10.50	8600
1997-12-18	10.44	10.63	10.19	10.38	50400
1997-12-19	10.13	10.63	10.13	10.55	12200
1997-12-22	10.19	10.88	10.19	10.88	27000
1997-12-23	10.63	11.25	10.63	10.75	22400
1997-12-24	11.00	11.00	10.75	10.75	2800
1997-12-26	10.56	10.75	10.56	10.69	4400
1997-12-29	10.72	11.06	10.69	11.06	5200
1997-12-30	11.31	11.56	11.13	11.50	18200
1997-12-31	11.50	12.31	11.25	12.25	16600
1998-01-02	11.75	12.25	11.63	12.00	24000
1998-01-05	11.75	12.25	11.50	11.50	14400
1998-01-06	11.50	11.50	11.38	11.44	83600
1998-01-07	11.06	11.38	11.00	11.00	3800
1998-01-08	10.56	11.25	10.56	11.13	11200
1998-01-09	10.81	10.88	10.00	10.08	55400
1998-01-12	10.69	10.69	9.69	10.06	37000
1998-01-13	10.50	10.50	9.86	10.20	10800
1998-01-14	9.94	10.44	9.94	10.13	16400
1998-01-15	10.44	10.44	10.00	10.31	103800
1998-01-16	10.31	10.38	10.16	10.25	132000
1998-01-20	10.25	10.38	10.22	10.31	109200
1998-01-21	10.38	10.38	10.31	10.31	16400
1998-01-22	10.38	10.38	10.06	10.19	123200
1998-01-23	10.25	10.25	10.00	10.13	48000
1998-01-26	10.00	10.56	10.00	10.38	148000
1998-01-27	10.19	10.63	10.19	10.38	39400
1998-01-28	10.38	10.63	10.38	10.56	29600
1998-01-29	10.38	10.59	10.00	10.25	116000
1998-01-30	10.25	10.56	9.88	10.56	25600
1998-02-02	10.75	10.75	9.88	9.88	93000
1998-02-03	9.81	10.06	9.63	9.88	168800
1998-02-04	10.00	10.19	10.00	10.13	56800
1998-02-05	10.19	10.19	10.00	10.09	26600
1998-02-06	10.19	10.25	9.88	10.19	57200
1998-02-09	10.25	10.25	10.25	10.25	4600
1998-02-10	10.69	11.25	10.69	10.88	51800
1998-02-11	10.50	11.00	10.50	10.56	12200
1998-02-12	10.56	11.00	10.50	10.94	7800
1998-02-13	10.94	10.94	10.56	10.84	3800
1998-02-17	10.94	11.50	10.75	10.75	36200
1998-02-18	10.63	11.25	10.63	11.00	10600
1998-02-19	11.06	11.06	10.69	11.00	7600
1998-02-20	10.63	11.00	10.63	11.00	16000
1998-02-23	11.06	11.06	10.88	10.94	8200
1998-02-24	10.88	11.02	10.88	11.02	14800
1998-02-25	10.94	11.13	10.94	11.10	17000
1998-02-26	11.00	11.56	11.00	11.34	6200
1998-02-27	11.19	11.19	10.50	10.94	29000
1998-03-02	11.00	11.50	10.50	11.50	37600
1998-03-03	11.13	11.38	10.50	11.25	54400
1998-03-04	10.75	11.25	10.75	11.00	49800
1998-03-05	10.88	11.00	10.31	10.38	43000
1998-03-06	11.06	11.06	10.50	10.50	53600
1998-03-09	10.25	11.06	9.75	9.75	842600
1998-03-10	9.75	10.25	9.75	10.00	198800
1998-03-11	10.00	10.50	9.75	10.25	32800
1998-03-12	10.25	11.06	10.00	11.06	5200
1998-03-13	11.06	11.06	10.06	10.44	19200
1998-03-16	10.06	11.00	10.06	10.38	62400
1998-03-17	9.69	10.50	9.69	10.50	31800
1998-03-18	9.63	10.06	9.63	9.81	37000
1998-03-19	10.44	10.50	9.94	10.03	24600
1998-03-20	10.44	10.44	9.94	10.25	6000
1998-03-23	9.94	10.38	9.94	9.97	6200
1998-03-24	9.94	10.38	9.94	10.38	3400
1998-03-25	10.25	10.25	10.13	10.13	6800
1998-03-26	10.00	10.38	10.00	10.06	10000
1998-03-27	9.94	10.13	9.94	10.00	11600
1998-03-30	10.00	10.25	10.00	10.00	3800
1998-03-31	10.19	10.19	9.94	9.94	89000
1998-04-01	9.84	10.00	9.38	9.50	59600
1998-04-02	9.66	10.00	9.63	9.91	105200
1998-04-03	9.94	9.94	9.19	9.81	125600
1998-04-06	9.63	10.13	9.63	9.81	13400
1998-04-07	9.81	10.00	9.50	10.00	48000
1998-04-08	9.94	9.94	9.50	9.59	27400
1998-04-09	9.88	10.13	9.56	9.88	10800
1998-04-13	10.13	10.13	9.53	9.53	22000
1998-04-14	9.50	10.13	9.50	9.63	4200
1998-04-15	9.50	10.00	9.50	10.00	8000
1998-04-16	9.81	10.00	9.50	9.56	25800
1998-04-17	9.75	10.00	9.56	10.00	36000
1998-04-20	10.00	10.00	9.50	9.72	5600
1998-04-21	9.63	10.00	9.63	9.63	70600
1998-04-22	9.63	9.84	9.63	9.63	89600
1998-04-23	9.69	9.88	9.56	9.63	45000
1998-04-24	9.56	9.81	9.56	9.81	48800
1998-04-27	9.56	9.69	9.50	9.50	40600
1998-04-28	9.50	9.75	9.50	9.75	10600
1998-04-29	9.88	9.88	9.19	9.69	32200
1998-04-30	9.09	9.88	9.09	9.88	12400
1998-05-01	9.88	10.00	9.84	10.00	528200
1998-05-04	10.50	10.50	10.00	10.00	51800
1998-05-05	9.94	10.47	9.94	10.13	13000
1998-05-06	10.13	10.38	9.94	9.94	22600
1998-05-07	9.94	10.22	9.88	9.88	12200
1998-05-08	9.88	10.06	9.88	10.00	9400
1998-05-11	10.06	10.38	9.94	9.94	23800
1998-05-12	9.88	10.25	9.88	10.13	284200
1998-05-13	10.41	10.41	10.13	10.19	14400
1998-05-14	10.13	10.44	10.13	10.13	20200
1998-05-15	10.13	10.44	10.00	10.00	13200
1998-05-18	10.09	10.44	10.00	10.44	70600
1998-05-19	10.00	10.44	10.00	10.19	34200
1998-05-20	10.38	10.50	10.19	10.19	35400
1998-05-21	10.19	10.50	10.19	10.19	5200
1998-05-22	10.19	10.50	10.19	10.50	36400
1998-05-26	10.50	10.50	10.19	10.25	32800
1998-05-27	10.19	10.50	10.19	10.50	22600
1998-05-28	10.19	10.39	10.19	10.38	12000
1998-05-29	10.19	10.38	10.06	10.38	54000
1998-06-01	10.38	10.44	10.13	10.13	20000
1998-06-02	10.38	10.38	10.06	10.22	77800
1998-06-03	10.13	10.25	10.06	10.06	38000
1998-06-04	10.06	10.25	10.06	10.25	5400
1998-06-05	10.19	10.31	10.19	10.31	18200
1998-06-08	10.28	10.31	10.22	10.25	6400
1998-06-09	10.19	10.25	10.19	10.25	18200
1998-06-10	10.31	10.31	9.94	9.94	29200
1998-06-11	10.00	10.13	10.00	10.09	35800
1998-06-12	10.25	10.25	9.88	10.00	26800
1998-06-15	10.25	10.25	9.91	10.25	1400
1998-06-16	10.25	10.25	9.88	10.00	20600
1998-06-17	10.00	10.63	10.00	10.63	30800
1998-06-18	10.44	10.94	10.25	10.44	12000
1998-06-19	10.38	10.66	10.38	10.63	20800
1998-06-22	10.50	10.88	10.50	10.88	45200
1998-06-23	10.56	11.13	10.56	10.88	17200
1998-06-24	10.97	11.50	10.97	11.50	27200
1998-06-25	11.50	11.78	11.50	11.50	6200
1998-06-26	11.34	11.75	11.25	11.25	15000
1998-06-29	11.63	11.63	10.94	10.94	1000
1998-06-30	10.94	11.00	10.50	10.56	23000
1998-07-01	10.56	10.75	10.44	10.59	27800
1998-07-02	10.59	11.16	10.59	10.88	20200
1998-07-06	11.13	12.00	11.13	11.77	60200
1998-07-07	11.13	12.13	11.00	12.13	22600
1998-07-08	12.16	12.25	11.13	11.25	14800
1998-07-09	11.25	12.00	11.25	11.50	7000
1998-07-10	11.88	11.88	11.63	11.63	3200
1998-07-13	12.00	12.00	11.44	11.69	9600
1998-07-14	11.88	12.00	11.50	12.00	35000
1998-07-15	11.88	12.25	11.88	12.06	23600
1998-07-16	11.94	12.25	11.94	12.00	51000
1998-07-17	12.00	12.00	11.88	11.88	24600
1998-07-20	12.13	12.25	12.03	12.25	26200
1998-07-21	12.25	12.25	11.81	11.81	86800
1998-07-22	11.75	12.00	11.75	11.81	12600
1998-07-23	11.81	11.88	11.56	11.81	28200
1998-07-24	12.00	12.00	11.56	12.00	7800
1998-07-27	11.63	12.00	11.44	11.50	28600
1998-07-28	11.25	11.88	10.13	10.13	168200
1998-07-29	10.31	10.50	10.00	10.19	28000
1998-07-30	10.50	10.50	9.94	10.13	49000
1998-07-31	10.00	10.00	9.00	9.69	40800
1998-08-03	9.25	9.69	9.25	9.47	224600
1998-08-04	9.47	9.56	9.38	9.38	30800
1998-08-05	9.56	9.56	9.38	9.44	80600
1998-08-06	9.56	11.00	9.56	10.88	27400
1998-08-07	10.97	11.72	10.97	11.38	33000
1998-08-10	10.88	11.25	10.75	10.78	2000
1998-08-11	11.13	11.13	10.56	10.56	10400
1998-08-12	11.25	11.25	10.75	11.00	79200
1998-08-13	11.00	11.13	10.69	11.00	29800
1998-08-14	11.00	11.00	10.69	10.69	800
1998-08-17	10.69	10.84	10.69	10.84	9400
1998-08-18	10.88	11.50	10.69	11.11	25000
1998-08-19	10.69	11.38	10.69	11.00	82600
1998-08-20	11.13	11.13	10.94	11.00	11000
1998-08-21	10.75	11.13	10.75	10.75	10600
1998-08-24	10.75	10.88	10.38	10.50	9400
1998-08-25	10.50	10.63	9.31	9.31	27800
1998-08-26	9.63	9.78	9.38	9.69	25400
1998-08-27	9.44	9.63	9.38	9.63	56400
1998-08-28	9.38	9.84	9.38	9.84	4200
1998-08-31	9.41	9.41	8.88	8.97	108200
1998-09-01	9.22	9.50	8.94	9.38	22000
1998-09-02	9.50	9.50	8.94	8.94	6400
1998-09-03	9.19	9.56	8.50	8.56	39200
1998-09-04	9.00	9.00	8.69	8.97	11600
1998-09-08	9.00	9.00	8.69	8.94	30400
1998-09-09	9.00	9.00	8.69	8.69	82400
1998-09-10	8.69	8.88	8.69	8.88	14400
1998-09-11	8.75	9.38	8.69	9.38	196800
1998-09-14	9.50	9.50	9.19	9.50	29600
1998-09-15	9.13	10.16	9.06	9.56	49600
1998-09-16	10.00	10.50	9.75	9.75	11400
1998-09-17	9.63	10.38	9.63	10.38	800
1998-09-18	10.44	10.75	9.63	10.00	23600
1998-09-21	9.63	10.38	9.50	10.00	8800
1998-09-22	10.00	10.38	10.00	10.38	1200
1998-09-23	9.88	10.38	9.88	10.13	22200
1998-09-24	10.48	10.59	9.69	9.69	8600
1998-09-25	9.38	9.38	9.00	9.25	9000
1998-09-28	9.25	9.25	8.50	8.75	22200
1998-09-29	8.63	9.00	8.44	8.63	65600
1998-09-30	8.47	8.81	8.47	8.50	2400
1998-10-01	8.66	8.78	8.38	8.38	8400
1998-10-02	8.63	8.63	8.44	8.63	1200
1998-10-05	8.81	8.81	8.44	8.44	800
1998-10-06	8.31	9.00	6.94	8.59	116800
1998-10-07	8.69	9.00	8.50	8.81	14800
1998-10-08	8.44	8.75	8.38	8.75	43800
1998-10-09	8.38	9.00	8.25	8.69	32200
1998-10-12	9.06	9.38	8.75	9.19	25000
1998-10-13	9.13	9.13	8.47	8.50	18600
1998-10-14	8.44	8.56	8.44	8.56	116600
1998-10-15	8.69	8.69	8.44	8.50	8400
1998-10-16	8.75	9.19	8.50	8.88	12000
1998-10-19	8.63	9.00	8.63	8.94	6600
1998-10-20	9.25	9.34	9.13	9.19	26600
1998-10-21	9.00	9.25	8.94	9.25	9800
1998-10-22	9.25	9.25	9.13	9.25	31400
1998-10-23	9.13	9.31	7.63	8.38	51000
1998-10-26	8.38	9.38	8.38	9.00	73800
1998-10-27	9.19	9.44	9.19	9.19	15800
1998-10-28	9.38	9.59	9.38	9.59	7600
1998-10-29	9.75	10.56	9.50	10.25	66200
1998-10-30	10.00	10.44	10.00	10.44	17800
1998-11-02	10.28	10.75	10.13	10.38	22800
1998-11-03	10.19	10.94	10.19	10.94	23800
1998-11-04	10.69	10.97	10.69	10.88	51400
1998-11-05	10.88	12.38	10.88	11.91	106000
1998-11-06	11.88	11.88	11.13	11.13	31800
1998-11-09	11.13	11.75	11.13	11.56	20200
1998-11-10	11.88	11.88	11.13	11.13	16000
1998-11-11	11.38	11.38	11.13	11.13	11200
1998-11-12	11.16	11.16	10.88	11.00	13600
1998-11-13	10.75	10.88	9.75	9.97	26800
1998-11-16	10.00	10.00	10.00	10.00	200
1998-11-17	10.00	10.50	10.00	10.50	9800
1998-11-18	10.38	10.38	10.00	10.06	10400
1998-11-19	10.00	10.38	10.00	10.00	5400
1998-11-20	9.94	10.38	9.94	10.38	6000
1998-11-23	10.38	10.44	10.00	10.25	31600
1998-11-24	9.94	10.38	9.94	10.28	14600
1998-11-25	10.31	10.31	9.78	10.00	51200
1998-11-27	9.81	10.19	9.81	10.13	7600
1998-11-30	10.13	10.25	10.13	10.13	6000
1998-12-01	9.88	10.13	9.88	10.13	21000
1998-12-02	10.13	10.19	9.94	10.00	26600
1998-12-03	9.94	10.19	9.91	9.91	57800
1998-12-04	10.13	10.13	9.81	10.13	10600
1998-12-07	9.88	10.13	9.75	9.88	14800
1998-12-08	9.63	10.00	9.56	9.56	28200
1998-12-09	9.81	9.81	9.56	9.75	4000
1998-12-10	9.69	9.81	9.50	9.69	132600
1998-12-11	9.81	9.88	9.50	9.50	27000
1998-12-14	9.81	9.81	9.25	9.31	5200
1998-12-15	9.75	10.13	9.50	10.13	29000
1998-12-16	9.88	9.88	9.50	9.69	8200
1998-12-17	9.50	10.13	9.50	9.88	22400
1998-12-18	10.31	10.50	10.19	10.19	24800
1998-12-21	10.19	11.31	10.19	11.00	33600
1998-12-22	10.94	11.13	10.44	11.00	44400
1998-12-23	11.03	11.03	10.13	10.19	24800
1998-12-24	10.13	10.75	10.13	10.75	4800
1998-12-28	10.75	11.00	10.75	10.75	6800
1998-12-29	10.75	11.00	10.44	10.44	16600
1998-12-30	10.44	11.00	10.44	10.50	3800
1998-12-31	10.94	11.31	10.50	11.00	21800
1999-01-04	10.63	11.25	10.63	11.25	3800
1999-01-05	10.50	11.00	10.50	11.00	27200
1999-01-06	10.63	10.88	10.63	10.75	13400
1999-01-07	10.50	10.88	10.25	10.56	32200
1999-01-08	10.25	11.00	10.25	10.50	18600
1999-01-11	10.25	10.94	10.13	10.13	59400
1999-01-12	10.00	11.00	10.00	10.16	99000
1999-01-13	10.50	10.88	9.69	10.72	46600
1999-01-14	10.75	10.81	10.38	10.50	29400
1999-01-15	10.06	10.48	10.06	10.23	3600
1999-01-19	10.25	10.25	10.00	10.22	12400
1999-01-20	10.25	10.25	9.78	9.78	20800
1999-01-21	9.78	10.50	9.78	9.78	45200
1999-01-22	9.78	10.06	9.63	9.91	11200
1999-01-25	9.88	9.88	9.75	9.84	83200
1999-01-26	9.88	9.88	9.63	9.88	15200
1999-01-27	9.88	9.88	9.63	9.63	76000
1999-01-28	10.13	10.13	9.63	9.63	6200
1999-01-29	9.63	10.00	9.63	9.66	45000
1999-02-01	10.00	10.00	9.53	9.53	29800
1999-02-02	9.53	9.63	9.53	9.63	82000
1999-02-03	9.63	10.38	9.53	10.38	7800
1999-02-04	10.06	10.31	9.88	9.88	17200
1999-02-05	10.00	10.00	9.81	9.81	6600
1999-02-08	9.75	9.81	9.69	9.69	5000
1999-02-09	9.69	10.25	9.69	9.81	20800
1999-02-10	10.00	10.00	9.50	9.50	6400
1999-02-11	9.50	9.81	9.38	9.44	14200
1999-02-12	9.44	9.44	9.25	9.25	1800
1999-02-16	9.38	9.53	9.25	9.25	12200
1999-02-17	9.25	9.47	8.94	8.94	29200
1999-02-18	8.94	9.00	8.38	8.56	41400
1999-02-19	8.56	9.00	8.56	9.00	4400
1999-02-22	8.81	9.44	8.81	9.13	31400
1999-02-23	8.94	9.25	8.94	9.22	12400
1999-02-24	9.38	9.38	9.16	9.19	220800
1999-02-25	9.13	9.25	8.94	9.19	9000
1999-02-26	9.06	9.38	9.03	9.38	207400
1999-03-01	9.38	9.38	9.25	9.25	6000
1999-03-02	9.00	9.38	9.00	9.06	10000
1999-03-03	9.31	9.31	8.69	8.88	289200
1999-03-04	8.63	9.31	8.63	9.13	14200
1999-03-05	9.25	9.25	8.63	9.09	27000
1999-03-08	8.63	9.13	8.63	8.63	2400
1999-03-09	9.00	9.88	9.00	9.00	30000
1999-03-10	9.00	9.50	8.88	9.13	266800
1999-03-11	9.13	9.63	9.13	9.13	4400
1999-03-12	9.38	9.50	9.13	9.31	7400
1999-03-15	9.38	9.38	9.00	9.00	8800
1999-03-16	9.25	9.50	9.00	9.06	71800
1999-03-17	9.06	9.47	9.06	9.06	2600
1999-03-18	9.06	9.38	9.00	9.06	13200
1999-03-19	9.06	9.38	9.06	9.19	19200
1999-03-22	9.00	9.38	9.00	9.06	21400
1999-03-23	9.00	9.31	9.00	9.13	11800
1999-03-24	9.06	9.38	9.06	9.06	19400
1999-03-25	9.19	9.31	9.06	9.06	40400
1999-03-26	9.06	9.31	9.06	9.06	7400
1999-03-29	9.16	9.31	9.16	9.22	15800
1999-03-30	9.28	9.31	9.06	9.25	106400
1999-03-31	9.06	9.31	8.81	9.13	227800
1999-04-01	9.28	9.28	8.81	8.88	22400
1999-04-05	8.88	9.38	8.63	9.25	14000
1999-04-06	9.38	9.38	8.56	8.56	29800
1999-04-07	8.56	9.25	8.56	8.88	39800
1999-04-08	8.75	9.25	8.63	8.63	16200
1999-04-09	9.25	9.25	8.75	9.00	25400
1999-04-12	8.75	9.25	8.75	9.16	16600
1999-04-13	9.22	9.44	9.16	9.38	32000
1999-04-14	9.25	9.75	9.13	9.50	46000
1999-04-15	9.63	10.00	9.63	9.88	35200
1999-04-16	9.63	9.88	9.00	9.47	15600
1999-04-19	9.81	9.88	9.47	9.70	23400
1999-04-20	9.50	9.88	9.00	9.00	23200
1999-04-21	9.50	9.88	9.13	9.13	9600
1999-04-22	9.00	9.63	9.00	9.19	5800
1999-04-23	9.00	9.63	9.00	9.63	7800
1999-04-26	9.00	9.56	9.00	9.19	5600
1999-04-27	9.38	9.56	9.38	9.56	1200
1999-04-28	9.38	9.56	9.00	9.25	17000
1999-04-29	9.00	9.50	8.66	8.81	20200
1999-04-30	9.50	9.50	9.50	9.50	3400
1999-05-03	9.50	9.63	9.06	9.06	2600
1999-05-04	9.06	9.44	9.06	9.06	8600
1999-05-05	9.06	9.44	9.06	9.28	4800
1999-05-06	9.13	9.44	9.09	9.44	6800
1999-05-07	9.25	9.44	9.13	9.31	25800
1999-05-10	9.25	9.75	9.25	9.75	35600
1999-05-11	9.25	10.06	9.25	10.06	43400
1999-05-12	10.00	10.25	9.88	9.94	152000
1999-05-13	9.94	10.00	9.94	9.94	3000
1999-05-14	9.88	9.88	9.00	9.00	13800
1999-05-17	9.38	10.00	9.13	9.25	58000
1999-05-18	9.25	9.63	9.13	9.22	378200
1999-05-19	9.44	9.81	9.44	9.81	3000
1999-05-20	9.53	9.88	9.53	9.88	13200
1999-05-21	9.88	9.94	9.66	9.66	16400
1999-05-24	9.66	9.88	9.00	9.00	18000
1999-05-25	9.19	9.19	9.06	9.09	6000
1999-05-26	9.50	9.63	9.19	9.19	7600
1999-05-27	9.38	9.88	9.19	9.50	13200
1999-05-28	9.06	9.50	9.06	9.38	18400
1999-06-01	9.25	9.63	9.13	9.56	23000
1999-06-02	9.31	10.06	9.31	9.63	28400
1999-06-03	10.00	10.00	9.56	9.56	6000
1999-06-04	9.53	9.88	9.41	9.88	16200
1999-06-07	9.88	9.88	9.25	9.25	17800
1999-06-08	9.69	9.69	9.25	9.25	2800
1999-06-09	9.75	9.75	9.69	9.69	7200
1999-06-10	9.75	9.75	9.19	9.19	5600
1999-06-11	9.13	9.44	9.00	9.00	116800
1999-06-14	9.13	9.44	8.88	8.94	21400
1999-06-15	9.22	9.44	8.94	8.94	13800
1999-06-16	9.44	9.44	8.88	8.94	6400
1999-06-17	9.13	9.13	8.88	9.13	28600
1999-06-18	9.28	9.28	9.03	9.03	25200
1999-06-21	8.94	9.44	8.94	9.41	13600
1999-06-22	9.13	9.50	9.13	9.50	5600
1999-06-23	9.50	9.50	9.19	9.25	8400
1999-06-24	9.50	9.50	9.25	9.34	33400
1999-06-25	9.63	9.63	9.25	9.25	11800
1999-06-28	9.38	9.45	9.25	9.44	18000
1999-06-29	9.13	9.63	9.13	9.56	9000
1999-06-30	9.56	10.00	9.38	10.00	100800
1999-07-01	9.94	10.13	9.81	9.81	65000
1999-07-02	9.88	9.88	9.63	9.88	25200
1999-07-06	9.88	10.00	9.63	9.84	30200
1999-07-07	10.06	10.06	9.63	9.97	7200
1999-07-08	9.63	10.13	9.63	9.84	57000
1999-07-09	9.44	9.94	9.44	9.94	7200
1999-07-12	9.88	10.00	9.88	10.00	4000
1999-07-13	9.97	10.09	9.81	10.09	91400
1999-07-14	10.19	10.19	9.88	10.00	5400
1999-07-15	9.81	10.00	9.56	10.00	27400
1999-07-16	9.75	9.88	9.63	9.63	34600
1999-07-19	9.72	9.78	9.69	9.78	29600
1999-07-20	9.78	9.78	9.69	9.72	13400
1999-07-21	9.73	9.78	9.50	9.72	31200
1999-07-22	9.66	9.78	9.66	9.75	4600
1999-07-23	9.66	9.75	9.61	9.66	1800
1999-07-26	9.69	9.75	9.28	9.36	11600
1999-07-27	9.31	9.75	9.31	9.75	7200
1999-07-28	9.53	9.75	9.31	9.56	5200
1999-07-29	9.56	9.56	9.31	9.36	3400
1999-07-30	9.31	9.50	9.25	9.25	19200
1999-08-02	9.31	9.31	9.31	9.31	200
1999-08-03	9.22	9.31	9.22	9.31	7400
1999-08-04	9.23	9.50	9.23	9.38	13400
1999-08-05	9.38	9.50	9.19	9.28	11400
1999-08-06	9.14	9.19	9.00	9.19	17800
1999-08-09	9.13	9.13	9.03	9.03	11000
1999-08-10	8.88	9.03	8.81	9.03	8800
1999-08-11	9.06	9.19	8.94	9.00	403800
1999-08-12	9.19	9.72	9.00	9.16	935600
1999-08-13	9.11	9.75	9.11	9.75	13400
1999-08-16	9.75	9.75	9.50	9.56	6800
1999-08-17	9.06	9.63	9.06	9.56	1000
1999-08-18	9.50	9.50	9.28	9.50	11200
1999-08-19	9.56	9.56	9.22	9.22	11000
1999-08-20	9.44	9.56	9.31	9.44	27800
1999-08-23	9.31	9.56	9.00	9.56	162600
1999-08-24	9.19	9.31	9.00	9.31	12800
1999-08-25	9.19	9.38	9.09	9.38	5000
1999-08-26	9.19	9.56	9.19	9.38	20600
1999-08-27	9.13	9.47	9.13	9.31	48200
1999-08-30	9.25	9.47	9.25	9.47	6600
1999-08-31	9.47	9.47	9.25	9.30	29600
1999-09-01	9.28	9.28	9.00	9.13	72400
1999-09-02	9.25	9.28	9.13	9.13	4200
1999-09-03	9.28	9.28	9.13	9.13	14800
1999-09-07	9.13	9.19	9.13	9.19	600
1999-09-08	9.00	9.25	9.00	9.13	5400
1999-09-09	9.19	9.19	9.02	9.19	289400
1999-09-10	9.13	9.25	9.00	9.00	69200
1999-09-13	9.00	9.19	9.00	9.09	9600
1999-09-14	9.13	9.19	9.06	9.06	20400
1999-09-15	9.19	9.19	9.09	9.09	31200
1999-09-16	9.00	9.16	9.00	9.00	62600
1999-09-17	9.11	9.16	9.06	9.06	9200
1999-09-20	9.03	9.16	9.00	9.03	63200
1999-09-21	9.00	9.25	9.00	9.06	11200
1999-09-22	9.00	9.13	9.00	9.00	6000
1999-09-23	9.00	9.06	9.00	9.00	12600
1999-09-24	9.00	9.25	9.00	9.25	71600
1999-09-27	9.00	9.25	9.00	9.00	46400
1999-09-28	9.00	9.25	9.00	9.16	33600
1999-09-29	9.00	9.25	9.00	9.13	3400
1999-09-30	8.94	9.06	8.78	9.00	13800
1999-10-01	8.75	9.06	8.63	8.63	24400
1999-10-04	9.06	9.06	8.84	9.00	5200
1999-10-05	9.06	9.17	8.72	8.75	17200
1999-10-06	9.13	9.13	8.81	8.97	11000
1999-10-07	8.91	9.19	8.88	8.91	12400
1999-10-08	8.94	9.00	8.91	8.91	12000
1999-10-11	9.13	9.13	9.02	9.13	8800
1999-10-12	9.13	9.25	8.91	9.25	15600
1999-10-13	9.25	9.38	9.06	9.38	18200
1999-10-14	9.09	9.38	8.88	8.88	6600
1999-10-15	9.11	9.25	8.75	9.25	1400
1999-10-18	9.03	9.03	8.75	8.98	4000
1999-10-19	8.81	9.00	8.81	8.81	5000
1999-10-20	8.91	9.00	8.81	8.81	5000
1999-10-21	8.94	8.94	8.56	8.75	15600
1999-10-22	8.63	8.69	8.63	8.63	9000
1999-10-25	8.63	8.88	8.50	8.66	3000
1999-10-26	8.75	8.75	8.19	8.19	3600
1999-10-27	8.63	8.63	8.06	8.06	11800
1999-10-28	8.63	8.63	7.94	8.16	38800
1999-10-29	8.19	8.75	8.19	8.50	50400
1999-11-01	8.59	8.81	8.56	8.75	36200
1999-11-02	8.69	8.88	8.69	8.81	12000
1999-11-03	8.81	8.94	8.81	8.94	11600
1999-11-04	8.94	9.50	8.94	9.13	26200
1999-11-05	9.19	9.38	9.00	9.00	33200
1999-11-08	9.00	9.25	9.00	9.00	15400
1999-11-09	9.00	9.31	9.00	9.00	30400
1999-11-10	9.13	9.13	9.00	9.06	15800
1999-11-11	9.31	9.38	9.00	9.00	3000
1999-11-12	9.00	9.38	9.00	9.19	9800
1999-11-15	9.31	9.31	9.00	9.00	99000
1999-11-16	9.25	9.25	9.00	9.00	10000
1999-11-17	9.25	9.50	9.19	9.25	7400
1999-11-18	9.06	9.50	9.00	9.13	8600
1999-11-19	9.00	9.50	9.00	9.50	11800
1999-11-22	9.00	9.06	9.00	9.06	1800
1999-11-23	9.06	9.44	9.06	9.31	12600
1999-11-24	9.17	9.31	9.06	9.19	8400
1999-11-26	9.06	9.25	9.00	9.00	1800
1999-11-29	9.03	9.25	9.03	9.06	22200
1999-11-30	9.06	9.13	9.00	9.00	37600
1999-12-01	9.13	9.13	9.00	9.00	5200
1999-12-02	9.00	9.13	9.00	9.00	25000
1999-12-03	9.09	9.25	9.00	9.00	20600
1999-12-06	8.94	9.12	8.94	9.00	18200
1999-12-07	9.25	9.25	9.00	9.13	15000
1999-12-08	9.00	9.19	9.00	9.19	42400
1999-12-09	9.09	9.09	8.88	8.88	1400
1999-12-10	9.13	9.19	8.91	8.91	4800
1999-12-13	9.00	9.00	8.91	8.91	2000
1999-12-14	8.91	8.91	8.25	8.38	12200
1999-12-15	8.50	8.88	8.50	8.50	36600
1999-12-16	8.50	8.63	8.50	8.56	28200
1999-12-17	9.00	9.00	8.75	9.00	32200
1999-12-20	9.13	9.25	9.13	9.19	13400
1999-12-21	9.25	9.25	9.00	9.13	11400
1999-12-22	9.13	9.25	9.00	9.00	46600
1999-12-23	9.19	9.25	9.00	9.00	5800
1999-12-27	9.00	9.13	9.00	9.06	21200
1999-12-28	9.13	9.13	8.63	8.66	58000
1999-12-29	8.75	9.13	8.75	9.13	12200
1999-12-30	9.00	9.13	8.63	8.66	15800
1999-12-31	8.75	8.75	8.75	8.75	4400
2000-01-03	8.78	8.78	8.16	8.69	313600
2000-01-04	8.50	8.75	8.44	8.47	25400
2000-01-05	8.38	8.75	8.38	8.44	15600
2000-01-06	8.44	8.75	8.44	8.75	22400
2000-01-07	8.75	8.75	8.50	8.56	3400
2000-01-10	8.56	8.56	8.38	8.38	6400
2000-01-11	8.50	8.56	8.38	8.38	6600
2000-01-12	8.31	8.56	8.13	8.50	5400
2000-01-13	8.16	8.56	8.16	8.56	14800
2000-01-14	8.50	8.50	8.16	8.16	10000
2000-01-18	8.13	8.13	7.94	7.94	15600
2000-01-19	7.88	8.00	7.81	7.88	25400
2000-01-20	7.88	8.31	7.88	7.94	43400
2000-01-21	7.56	7.75	7.56	7.69	72200
2000-01-24	7.66	7.69	7.56	7.56	21600
2000-01-25	7.50	7.56	7.44	7.44	29000
2000-01-26	7.44	7.56	7.44	7.44	16200
2000-01-27	7.63	8.00	7.53	7.78	62600
2000-01-28	8.25	8.25	8.00	8.00	5000
2000-01-31	7.88	8.38	7.56	8.38	25600
2000-02-01	7.63	8.50	7.63	7.67	24800
2000-02-02	7.63	8.50	7.63	8.13	7600
2000-02-03	8.00	8.56	8.00	8.56	18800
2000-02-04	8.50	8.56	8.47	8.56	15800
2000-02-07	8.25	8.75	8.25	8.25	6600
2000-02-08	8.25	8.81	8.00	8.00	28600
2000-02-09	8.00	8.94	8.00	8.25	13600
2000-02-10	8.13	8.50	8.13	8.13	2400
2000-02-11	8.13	8.50	8.13	8.13	31800
2000-02-14	8.31	8.63	8.13	8.22	22600
2000-02-15	8.63	8.63	8.25	8.25	1200
2000-02-16	8.50	8.63	8.25	8.25	11200
2000-02-17	8.25	8.56	8.25	8.25	8800
2000-02-18	8.25	8.56	8.25	8.25	3400
2000-02-22	8.50	8.50	8.25	8.28	110800
2000-02-23	8.44	8.44	8.44	8.44	400
2000-02-24	8.27	8.75	8.25	8.75	48200
2000-02-25	8.41	8.56	8.25	8.44	23600
2000-02-28	8.34	8.38	8.33	8.34	6200
2000-02-29	8.25	8.44	8.25	8.44	126600
2000-03-01	8.44	8.44	8.31	8.31	13200
2000-03-02	8.34	8.44	8.25	8.34	28600
2000-03-03	8.34	8.44	8.25	8.25	34200
2000-03-06	8.44	8.44	8.25	8.25	24800
2000-03-07	8.25	8.69	8.25	8.69	37800
2000-03-08	8.38	8.50	8.25	8.50	33000
2000-03-09	8.75	8.75	8.25	8.25	16800
2000-03-10	8.50	8.63	8.25	8.50	45000
2000-03-13	8.28	8.50	8.19	8.19	249000
2000-03-14	8.25	8.44	8.25	8.34	24200
2000-03-15	8.25	8.44	8.25	8.28	8400
2000-03-16	8.25	8.50	8.25	8.47	35000
2000-03-17	8.06	8.63	8.06	8.38	182200
2000-03-20	8.00	8.25	7.56	7.88	6200
2000-03-21	7.94	8.06	7.88	8.06	39800
2000-03-22	8.06	8.13	8.00	8.13	5000
2000-03-23	8.16	8.31	8.00	8.31	18400
2000-03-24	7.94	7.94	7.84	7.84	29800
2000-03-27	7.84	8.01	7.84	7.84	51200
2000-03-28	7.94	8.50	7.84	7.84	15200
2000-03-29	8.16	8.25	7.56	7.63	73600
2000-03-30	7.63	7.75	7.63	7.75	9200
2000-03-31	7.81	7.97	7.81	7.94	5400
2000-04-03	7.81	7.88	7.81	7.88	6400
2000-04-04	7.88	7.91	7.63	7.75	6800
2000-04-05	7.88	8.06	7.63	8.06	8600
2000-04-06	8.06	8.06	7.97	8.00	12400
2000-04-07	7.95	8.00	7.75	8.00	1600
2000-04-10	7.81	7.81	7.63	7.63	6600
2000-04-11	7.63	7.65	7.56	7.56	21200
2000-04-12	7.75	8.00	7.75	8.00	7600
2000-04-13	7.56	7.75	7.38	7.38	4200
2000-04-14	7.38	7.38	7.00	7.25	2800
2000-04-17	7.50	7.50	7.00	7.00	10200
2000-04-18	7.50	8.00	7.50	8.00	12600
2000-04-19	7.75	7.88	7.00	7.88	18200
2000-04-20	7.88	8.00	7.31	8.00	11000
2000-04-24	7.38	7.47	7.34	7.47	7600
2000-04-25	7.31	7.63	7.19	7.63	21400
2000-04-26	7.75	7.81	7.44	7.81	6800
2000-04-27	7.59	8.00	7.59	7.94	5400
2000-04-28	8.00	8.02	8.00	8.02	6800
2000-05-01	7.78	8.13	7.78	7.78	9600
2000-05-02	8.00	8.00	7.97	7.97	4600
2000-05-03	7.75	7.75	7.75	7.75	1400
2000-05-04	7.75	7.75	7.75	7.75	1400
2000-05-05	8.00	8.19	8.00	8.13	16000
2000-05-08	7.88	7.88	7.88	7.88	600
2000-05-09	7.91	8.25	7.75	7.75	9400
2000-05-10	7.69	7.69	7.63	7.63	13000
2000-05-11	8.09	8.13	7.28	7.28	27400
2000-05-12	8.25	8.25	7.50	8.25	4800
2000-05-15	7.88	8.25	7.45	8.25	4000
2000-05-16	8.38	8.50	8.31	8.31	9000
2000-05-17	7.75	8.00	7.63	7.81	4400
2000-05-18	7.81	7.91	7.81	7.91	1400
2000-05-19	7.81	7.88	7.25	7.25	24400
2000-05-22	7.28	7.50	7.13	7.25	7400
2000-05-23	7.28	7.50	7.25	7.25	26600
2000-05-24	7.25	7.81	7.25	7.50	86000
2000-05-25	7.81	7.88	7.81	7.88	9600
2000-05-26	7.56	8.00	7.41	7.50	13800
2000-05-30	7.50	7.75	7.50	7.75	3600
2000-05-31	7.81	7.81	7.75	7.80	2600
2000-06-01	7.75	7.91	7.50	7.91	16400
2000-06-02	7.63	7.94	7.38	7.38	17000
2000-06-05	7.61	8.22	7.61	8.00	24800
2000-06-06	8.00	8.22	7.50	7.50	16600
2000-06-07	7.50	7.75	7.50	7.50	18800
2000-06-08	7.44	7.88	7.44	7.75	7000
2000-06-09	7.75	8.00	7.44	8.00	27600
2000-06-12	7.50	7.50	7.50	7.50	6400
2000-06-13	7.75	7.75	7.50	7.50	5400
2000-06-14	7.75	7.81	7.75	7.78	6000
2000-06-15	7.75	7.75	7.38	7.38	24600
2000-06-16	7.81	7.81	7.50	7.50	24000
2000-06-19	7.50	7.78	7.50	7.75	56800
2000-06-20	8.36	8.36	7.50	7.72	75600
2000-06-21	7.66	7.81	7.63	7.75	32000
2000-06-22	7.63	7.63	7.50	7.50	12800
2000-06-23	8.00	8.00	7.50	7.50	27400
2000-06-26	7.69	8.06	7.50	7.50	11400
2000-06-27	8.08	8.09	7.75	7.97	19600
2000-06-28	8.06	8.06	7.50	8.06	25000
2000-06-29	8.06	8.41	7.50	8.38	16600
2000-06-30	8.38	9.06	7.81	8.50	126800
2000-07-03	8.19	9.13	7.88	7.88	16200
2000-07-05	8.50	8.63	7.94	8.50	8400
2000-07-06	8.13	8.56	8.13	8.56	1000
2000-07-07	8.63	8.63	8.00	8.00	10000
2000-07-10	8.38	8.63	8.38	8.50	15200
2000-07-11	8.75	8.84	8.56	8.75	8600
2000-07-12	8.74	8.75	8.50	8.69	8200
2000-07-13	8.50	8.75	7.63	7.78	67600
2000-07-14	7.69	7.72	7.69	7.69	13200
2000-07-17	7.88	8.00	7.88	7.88	12000
2000-07-18	8.00	8.00	7.88	7.88	5400
2000-07-19	8.13	8.13	7.78	7.78	6000
2000-07-20	7.78	8.06	7.78	8.06	2000
2000-07-21	8.05	8.05	7.78	7.78	400
2000-07-24	7.88	7.88	7.50	7.63	15400
2000-07-25	7.56	8.22	7.56	7.59	3400
2000-07-26	7.50	8.00	7.50	8.00	600
2000-07-27	7.88	7.97	7.81	7.97	3200
2000-07-28	8.25	8.25	7.63	7.66	13600
2000-07-31	7.63	7.63	7.50	7.56	7000
2000-08-01	7.88	7.97	7.75	7.75	7400
2000-08-02	7.97	8.00	7.75	7.97	8000
2000-08-03	8.00	8.31	8.00	8.03	22800
2000-08-04	8.31	8.38	8.00	8.34	4600
2000-08-07	8.00	8.38	8.00	8.28	8200
2000-08-08	8.22	8.22	8.13	8.19	10400
2000-08-09	8.22	8.59	8.22	8.59	24600
2000-08-10	8.50	8.59	8.50	8.53	30000
2000-08-11	8.50	8.59	8.09	8.31	13200
2000-08-14	8.34	8.72	8.34	8.58	10800
2000-08-15	8.34	8.38	8.34	8.34	13800
2000-08-17	8.66	8.69	8.44	8.56	16800
2000-08-18	8.44	8.56	8.38	8.47	33600
2000-08-21	8.44	8.50	8.44	8.44	2200
2000-08-22	8.56	8.56	8.56	8.56	1000
2000-08-23	8.44	8.75	8.34	8.75	26000
2000-08-24	8.75	8.81	8.72	8.81	9800
2000-08-25	8.28	8.50	8.25	8.38	17600
2000-08-28	8.50	8.69	8.50	8.63	8400
2000-08-29	8.56	8.56	8.56	8.56	1200
2000-08-30	8.63	9.19	8.63	8.66	10200
2000-08-31	8.50	8.53	8.50	8.53	2200
2000-09-01	8.81	8.84	8.53	8.53	5800
2000-09-05	8.88	8.91	8.53	8.88	10800
2000-09-06	8.88	8.88	8.56	8.75	13600
2000-09-07	8.81	9.00	8.78	8.97	7200
2000-09-08	9.00	9.00	8.50	8.50	32600
2000-09-11	8.63	8.78	8.63	8.63	11200
2000-09-12	8.53	8.81	8.53	8.75	19400
2000-09-13	8.81	8.97	8.81	8.84	19400
2000-09-14	8.84	9.03	8.75	9.03	11800
2000-09-15	8.88	9.22	8.88	9.03	33200
2000-09-18	9.13	9.13	9.13	9.13	24400
2000-09-19	9.13	9.13	9.13	9.13	6000
2000-09-20	9.17	9.23	9.16	9.23	12000
2000-09-21	9.31	9.50	9.25	9.50	61200
2000-09-22	9.53	9.69	9.38	9.69	20600
2000-09-25	9.59	9.69	9.59	9.69	1800
2000-09-26	9.38	9.78	9.38	9.78	31000
2000-09-27	9.84	9.94	9.72	9.94	11600
2000-09-28	9.94	9.94	9.56	9.75	149400
2000-09-29	9.66	9.80	9.50	9.50	23800
2000-10-02	9.94	9.94	9.44	9.50	20000
2000-10-03	9.59	9.88	9.50	9.78	14200
2000-10-04	9.63	9.63	9.31	9.44	9600
2000-10-05	9.44	9.44	9.38	9.38	1000
2000-10-06	9.16	9.59	9.00	9.59	18800
2000-10-09	9.43	9.44	9.00	9.00	800
2000-10-10	9.28	9.30	9.06	9.06	5400
2000-10-11	9.25	9.25	9.00	9.03	26400
2000-10-12	9.06	9.22	9.06	9.06	9000
2000-10-13	9.56	9.94	9.41	9.42	14800
2000-10-16	9.44	9.56	9.00	9.00	10600
2000-10-17	9.00	9.00	8.97	8.97	19200
2000-10-18	8.91	8.91	8.91	8.91	1400
2000-10-19	8.91	9.50	8.91	9.05	9800
2000-10-20	8.79	9.81	8.79	9.75	15400
2000-10-23	9.63	9.63	9.31	9.31	1000
2000-10-24	8.94	9.06	8.94	9.06	10800
2000-10-25	9.19	9.25	9.00	9.00	17200
2000-10-26	9.00	9.00	8.82	8.82	5400
2000-10-27	9.00	9.00	8.63	8.63	19600
2000-10-30	8.81	8.81	8.50	8.50	103600
2000-10-31	8.44	8.63	8.44	8.63	27000
2000-11-01	8.59	8.63	8.44	8.59	78400
2000-11-02	8.41	8.56	8.34	8.56	36800
2000-11-03	8.25	8.53	8.13	8.13	54200
2000-11-06	8.00	8.19	7.72	7.84	47200
2000-11-07	8.50	8.50	7.94	8.19	8200
2000-11-08	8.13	8.13	7.75	7.97	19800
2000-11-09	7.58	7.63	7.50	7.63	100400
2000-11-10	7.75	7.88	7.50	7.63	384400
2000-11-13	7.78	8.69	7.63	8.47	27600
2000-11-14	8.59	8.59	8.25	8.25	10600
2000-11-15	8.13	8.13	7.81	7.88	10600
2000-11-16	7.89	8.16	7.81	7.97	353600
2000-11-17	7.91	8.44	7.91	8.44	56200
2000-11-20	8.31	8.50	8.09	8.09	18800
2000-11-21	8.27	8.27	8.16	8.19	7400
2000-11-22	8.06	8.63	8.06	8.56	8200
2000-11-24	8.63	8.94	8.63	8.91	6600
2000-11-27	8.50	9.06	8.50	8.88	89200
2000-11-28	9.00	9.00	8.69	8.69	2400
2000-11-29	8.69	9.00	8.69	8.88	35600
2000-11-30	8.97	8.99	8.81	8.94	14000
2000-12-01	8.91	9.22	8.91	9.22	23400
2000-12-04	9.07	9.07	8.94	9.00	18200
2000-12-05	9.18	9.18	8.84	9.03	10000
2000-12-06	8.84	9.19	8.84	9.13	21400
2000-12-07	9.13	9.13	9.09	9.09	17600
2000-12-08	9.24	9.28	9.13	9.28	6400
2000-12-11	9.22	9.25	9.13	9.13	3800
2000-12-12	9.00	9.03	9.00	9.03	1000
2000-12-13	9.13	9.25	9.13	9.25	7800
2000-12-14	9.22	9.28	9.13	9.28	17400
2000-12-15	9.13	9.34	9.13	9.34	27800
2000-12-18	9.31	9.34	9.19	9.31	5200
2000-12-19	8.85	9.29	8.85	8.97	8000
2000-12-20	8.97	8.97	8.81	8.81	4600
2000-12-21	8.75	9.00	8.34	9.00	21000
2000-12-22	9.00	9.13	8.88	9.00	6200
2000-12-26	8.84	8.84	8.31	8.31	16400
2000-12-27	8.03	9.22	8.00	9.22	30400
2000-12-28	9.22	9.88	9.19	9.88	20200
2000-12-29	9.94	9.94	9.44	9.69	24000
2001-01-02	9.59	9.80	9.13	9.16	15000
2001-01-03	9.01	9.31	9.00	9.31	7400
2001-01-04	9.31	9.44	9.22	9.25	17400
2001-01-05	9.16	9.25	9.09	9.09	4000
2001-01-08	9.03	9.38	9.03	9.38	5000
2001-01-09	9.35	9.50	9.06	9.06	7400
2001-01-10	9.13	9.75	9.13	9.75	17200
2001-01-11	9.50	9.88	9.50	9.66	12600
2001-01-12	9.88	9.88	9.31	9.31	45400
2001-01-16	9.47	9.69	9.31	9.56	6000
2001-01-17	9.69	9.84	9.69	9.75	11800
2001-01-18	9.75	10.75	9.75	10.75	59400
2001-01-19	10.88	10.88	9.84	10.41	45200
2001-01-22	10.62	10.62	9.94	9.94	29600
2001-01-23	10.03	10.59	10.00	10.56	47600
2001-01-24	10.56	10.66	10.47	10.53	65200
2001-01-25	10.53	10.53	10.25	10.25	31200
2001-01-26	10.25	10.97	10.25	10.75	58600
2001-01-29	10.81	11.13	10.81	11.13	31000
2001-01-30	11.25	11.25	10.25	10.50	16200
2001-01-31	10.50	10.88	10.50	10.63	16200
2001-02-01	10.69	11.13	10.69	10.84	77800
2001-02-02	11.15	11.16	10.81	10.81	33000
2001-02-05	10.99	10.99	10.94	10.98	5400
2001-02-06	10.84	10.84	10.63	10.66	6200
2001-02-07	10.84	10.94	10.63	10.63	3200
2001-02-08	10.59	10.59	9.88	9.88	59600
2001-02-09	9.88	10.25	9.81	10.22	46600
2001-02-12	10.25	10.63	10.25	10.47	81400
2001-02-13	10.63	10.75	9.69	9.75	26000
2001-02-14	10.06	10.06	9.75	9.75	74000
2001-02-15	9.81	10.30	9.81	10.03	129200
2001-02-16	9.75	10.00	9.75	9.81	157200
2001-02-20	10.06	10.06	9.81	10.03	30200
2001-02-21	9.85	10.00	9.81	9.84	25400
2001-02-22	9.81	9.88	9.69	9.69	54000
2001-02-23	9.66	9.69	8.81	9.16	29000
2001-02-26	8.97	9.47	8.97	9.22	79000
2001-02-27	9.55	9.56	9.44	9.44	48000
2001-02-28	9.50	9.72	9.06	9.72	32000
2001-03-01	9.47	10.50	9.47	10.25	67800
2001-03-02	10.50	11.00	10.03	10.94	71200
2001-03-05	10.91	10.97	10.81	10.88	17400
2001-03-06	10.81	10.88	10.69	10.81	14600
2001-03-07	10.63	10.80	10.63	10.66	30400
2001-03-08	10.81	10.96	10.75	10.75	12400
2001-03-09	10.84	11.00	10.69	10.91	157200
2001-03-12	10.38	10.97	10.25	10.25	21600
2001-03-13	10.19	10.75	10.19	10.75	16000
2001-03-14	10.74	10.91	10.38	10.47	6000
2001-03-15	10.50	10.50	10.44	10.44	13800
2001-03-16	10.53	10.53	10.38	10.44	27000
2001-03-19	10.44	10.56	10.38	10.56	17200
2001-03-20	10.56	10.69	10.44	10.47	4600
2001-03-21	10.50	10.53	10.44	10.44	10600
2001-03-22	10.44	10.50	10.44	10.50	17000
2001-03-23	10.44	10.75	10.44	10.75	34800
2001-03-26	10.78	10.91	10.75	10.91	5800
2001-03-27	10.75	10.94	10.53	10.75	13000
2001-03-28	10.56	10.91	10.56	10.75	80600
2001-03-30	10.56	10.94	10.56	10.94	11400
2001-04-02	10.84	10.88	10.84	10.88	600
2001-04-03	10.81	10.88	10.81	10.81	8800
2001-04-04	10.82	11.03	10.82	10.97	37800
2001-04-05	11.02	11.75	11.00	11.63	113600
2001-04-06	11.63	11.63	11.45	11.63	14600
2001-04-09	11.69	11.82	11.69	11.79	1400
2001-04-10	11.84	12.27	11.81	12.00	37400
2001-04-11	11.90	12.25	11.88	11.88	10000
2001-04-12	11.85	12.25	11.85	12.03	26200
2001-04-16	12.00	12.00	11.77	11.83	3600
2001-04-17	11.97	11.97	11.75	11.75	23000
2001-04-18	11.87	11.95	11.75	11.88	56800
2001-04-19	11.90	12.00	11.87	11.87	20800
2001-04-20	11.97	12.11	11.59	12.00	33000
2001-04-23	12.08	12.11	11.85	12.00	36600
2001-04-24	11.85	11.85	11.60	11.60	3800
2001-04-25	11.75	11.80	11.63	11.78	21800
2001-04-26	11.78	11.82	11.76	11.76	1800
2001-04-27	12.06	12.44	11.99	12.43	20600
2001-04-30	12.27	12.74	12.25	12.31	26200
2001-05-01	12.30	12.70	12.30	12.38	25400
2001-05-02	12.70	12.70	12.40	12.40	32000
2001-05-03	12.40	12.47	12.18	12.18	37600
2001-05-04	12.18	12.18	12.05	12.13	14400
2001-05-07	12.00	12.00	11.54	11.63	26600
2001-05-08	11.75	11.79	11.64	11.64	9000
2001-05-09	11.71	11.83	11.70	11.83	58600
2001-05-10	11.84	11.84	10.88	11.30	72600
2001-05-11	11.25	11.58	11.25	11.47	48000
2001-05-14	11.50	11.93	11.50	11.93	40800
2001-05-15	11.75	11.75	11.25	11.48	77200
2001-05-16	11.53	12.00	11.53	11.83	35600
2001-05-17	11.98	12.42	11.98	12.42	122800
2001-05-18	12.39	12.48	12.32	12.44	11000
2001-05-21	12.43	12.88	12.35	12.88	26400
2001-05-22	12.89	12.95	12.75	12.95	23000
2001-05-23	12.97	13.08	12.88	13.08	39400
2001-05-24	13.10	13.45	12.85	13.35	22200
2001-05-25	13.30	13.55	13.06	13.32	31600
2001-05-29	13.33	13.75	13.18	13.66	32000
2001-05-30	13.75	13.75	13.23	13.25	24600
2001-05-31	13.23	13.75	13.08	13.75	16600
2001-06-01	13.65	13.70	12.80	13.50	30200
2001-06-04	13.50	13.50	13.26	13.48	17800
2001-06-05	13.10	13.48	13.10	13.48	16200
2001-06-06	13.38	13.38	13.13	13.35	4000
2001-06-07	13.48	13.48	13.45	13.45	2600
2001-06-08	13.30	13.30	13.30	13.30	2800
2001-06-11	13.05	13.12	12.58	13.12	14000
2001-06-12	12.65	13.25	12.65	12.75	14400
2001-06-13	12.75	13.08	12.73	13.00	10200
2001-06-14	13.00	13.00	12.38	12.38	41600
2001-06-15	12.38	12.45	12.28	12.30	34800
2001-06-18	12.30	12.30	12.15	12.20	10200
2001-06-19	12.20	12.20	11.91	12.13	16800
2001-06-20	12.19	12.20	11.63	11.95	27600
2001-06-21	12.20	12.53	12.10	12.35	49400
2001-06-22	12.11	12.28	12.00	12.10	12200
2001-06-25	12.03	12.18	11.55	11.55	26400
2001-06-26	11.85	11.85	11.54	11.72	17800
2001-06-27	11.70	11.70	11.48	11.65	25200
2001-06-28	11.65	12.10	11.58	11.87	25600
2001-06-29	12.13	12.15	11.53	12.07	80600
2001-07-02	11.95	12.10	11.68	11.68	213400
2001-07-03	11.65	11.68	11.58	11.65	19000
2001-07-05	11.68	11.68	11.40	11.40	47000
2001-07-06	11.51	11.53	10.11	11.20	104400
2001-07-09	10.54	11.50	10.54	11.50	37400
2001-07-10	11.73	11.98	11.06	11.80	161800
2001-07-11	11.68	11.80	11.50	11.59	113400
2001-07-12	11.59	12.05	11.53	11.90	213400
2001-07-13	11.99	12.75	11.99	12.45	87200
2001-07-16	12.63	12.75	12.17	12.17	50800
2001-07-17	12.55	12.69	12.18	12.68	19800
2001-07-18	12.24	12.69	12.24	12.45	58800
2001-07-19	12.65	12.65	12.55	12.65	2000
2001-07-20	12.46	12.75	12.46	12.75	5000
2001-07-23	12.46	12.75	12.35	12.75	10400
2001-07-24	12.75	12.89	12.48	12.83	14200
2001-07-25	12.73	12.95	12.25	12.75	112000
2001-07-26	12.75	12.75	12.31	12.73	4000
2001-07-27	12.50	12.70	12.43	12.70	11000
2001-07-30	12.85	13.00	12.83	12.83	6000
2001-07-31	12.85	13.00	12.85	13.00	7600
2001-08-01	13.01	13.03	12.76	13.02	6600
2001-08-02	12.89	13.03	12.45	12.53	28000
2001-08-03	12.60	12.60	12.46	12.58	8200
2001-08-06	12.50	12.75	12.38	12.43	40000
2001-08-07	12.84	12.85	12.41	12.84	15200
2001-08-08	12.63	12.82	12.46	12.46	12800
2001-08-09	12.85	13.27	12.43	13.26	48000
2001-08-10	13.35	13.35	12.51	12.95	35400
2001-08-13	12.75	13.10	12.75	12.81	36800
2001-08-14	12.97	13.13	12.75	13.04	28600
2001-08-15	13.25	13.30	12.82	13.13	31600
2001-08-16	13.19	13.25	12.50	13.05	259600
2001-08-17	13.05	13.05	12.80	12.94	2200
2001-08-20	13.18	13.18	12.64	12.99	19000
2001-08-21	12.63	12.99	12.45	12.55	42000
2001-08-22	12.66	12.66	12.38	12.55	7800
2001-08-23	12.75	12.75	12.32	12.37	41400
2001-08-24	12.27	12.50	12.15	12.38	11000
2001-08-27	12.59	12.59	12.25	12.40	12000
2001-08-28	12.10	12.56	12.10	12.56	24600
2001-08-29	12.28	12.50	12.13	12.25	3600
2001-08-30	12.30	12.54	12.13	12.53	9000
2001-08-31	12.54	12.54	12.15	12.50	12000
2001-09-04	12.57	12.57	12.45	12.54	13600
2001-09-05	12.50	12.50	12.35	12.35	7200
2001-09-06	12.23	12.48	12.14	12.25	9400
2001-09-07	12.13	12.13	12.13	12.13	9200
2001-09-10	12.38	12.57	12.13	12.48	10000
2001-09-17	12.03	12.59	12.03	12.38	13000
2001-09-18	12.32	12.32	12.01	12.31	3600
2001-09-19	12.02	12.39	12.00	12.39	6800
2001-09-20	11.90	12.25	11.68	11.68	20600
2001-09-21	11.90	11.90	10.40	10.40	43800
2001-09-24	10.66	10.88	10.38	10.61	47200
2001-09-25	10.95	10.95	10.48	10.53	38400
2001-09-26	11.29	11.29	10.48	10.98	25600
2001-09-27	10.98	10.98	10.41	10.65	84400
2001-09-28	10.39	10.87	10.39	10.76	18600
2001-10-01	10.50	10.98	10.50	10.96	79200
2001-10-02	10.75	11.29	10.66	11.29	11200
2001-10-03	11.30	11.48	10.75	10.76	35000
2001-10-04	10.82	10.95	10.49	10.74	32200
2001-10-05	10.55	10.55	10.28	10.34	52800
2001-10-08	10.18	10.61	10.09	10.59	13000
2001-10-09	10.01	10.89	10.01	10.89	22400
2001-10-10	10.94	11.37	10.15	10.98	19800
2001-10-11	10.98	12.03	10.50	12.03	28000
2001-10-12	11.62	12.05	11.62	12.05	10000
2001-10-15	11.63	12.10	11.50	12.00	31600
2001-10-16	12.05	12.70	11.61	12.63	34600
2001-10-17	12.65	12.75	11.58	12.70	18600
2001-10-18	12.75	12.75	11.84	12.19	15800
2001-10-19	11.83	12.19	11.08	12.00	15400
2001-10-22	12.10	12.20	11.18	12.00	13400
2001-10-23	11.75	12.05	11.35	12.05	34000
2001-10-24	11.85	12.25	11.49	12.25	4000
2001-10-25	11.51	12.40	11.51	12.40	15800
2001-10-26	12.48	12.74	12.35	12.37	7800
2001-10-29	12.75	12.75	11.97	12.28	12600
2001-10-30	12.28	12.74	11.85	12.74	10400
2001-10-31	12.74	12.74	12.19	12.63	3800
2001-11-01	12.74	12.74	12.32	12.32	4000
2001-11-02	12.38	12.50	12.38	12.40	2800
2001-11-05	12.26	12.63	12.26	12.63	3200
2001-11-06	12.25	12.61	12.25	12.61	4200
2001-11-07	12.63	12.82	12.38	12.75	16800
2001-11-08	12.55	12.75	12.41	12.62	101600
2001-11-09	12.40	12.63	12.40	12.53	77000
2001-11-12	12.54	12.56	12.42	12.50	29200
2001-11-13	12.45	12.70	12.45	12.51	7000
2001-11-14	12.71	12.71	12.45	12.63	16600
2001-11-15	12.63	12.78	12.46	12.78	10000
2001-11-16	12.75	12.75	12.39	12.75	6000
2001-11-19	12.75	12.75	12.71	12.72	3400
2001-11-20	12.75	12.88	12.66	12.78	54000
2001-11-21	12.75	12.83	12.13	12.83	24200
2001-11-23	12.80	13.00	12.71	12.79	4400
2001-11-26	12.93	12.93	12.30	12.78	17200
2001-11-27	12.78	12.92	12.76	12.78	8200
2001-11-28	12.63	12.80	12.38	12.75	5800
2001-11-29	12.63	12.79	12.49	12.79	4200
2001-11-30	12.79	12.79	12.46	12.79	14400
2001-12-03	12.79	12.79	12.79	12.79	200
2001-12-04	12.75	12.78	12.60	12.60	1400
2001-12-05	12.63	12.79	12.30	12.79	12400
2001-12-06	12.39	12.75	12.16	12.50	7200
2001-12-07	12.46	12.50	12.13	12.13	15200
2001-12-10	12.13	12.18	11.93	11.93	19600
2001-12-11	12.38	12.38	11.83	12.00	13800
2001-12-12	12.42	12.50	12.42	12.50	3200
2001-12-13	12.50	12.50	11.48	12.40	11200
2001-12-14	12.50	12.79	12.07	12.49	42800
2001-12-17	12.45	12.74	12.22	12.53	41000
2001-12-18	12.20	12.50	12.02	12.49	21400
2001-12-19	12.20	12.50	12.20	12.49	38200
2001-12-20	18.73	18.85	18.73	18.75	1600800
2001-12-21	18.76	18.76	18.75	18.76	546200
2001-12-24	18.76	18.78	18.76	18.76	27000
2001-12-26	18.77	18.77	18.76	18.77	58800
2001-12-27	18.78	18.81	18.75	18.76	107800
2001-12-28	18.76	18.78	18.76	18.76	104400
2001-12-31	18.77	18.78	18.76	18.76	31000
2002-01-02	18.76	18.77	18.75	18.75	442400
2002-01-03	18.75	18.77	18.74	18.74	251600
2002-01-04	18.75	18.78	18.74	18.74	163200
2002-01-07	18.74	18.75	18.68	18.74	245600
2002-01-08	18.70	18.75	18.70	18.73	92400
2002-01-09	18.72	18.89	18.72	18.80	28400
2002-01-10	18.80	18.85	18.80	18.82	108400
2002-01-11	18.82	18.82	18.72	18.75	374400
2002-01-14	18.73	18.96	18.73	18.80	1149400
2002-01-15	18.72	18.72	18.43	18.50	3077400
2002-01-16	18.51	18.59	18.46	18.50	1328000
2002-01-17	18.50	18.55	17.97	18.43	1825800
2002-01-18	18.25	18.38	17.98	18.33	3106600
2002-01-22	18.60	18.75	17.91	17.99	3898800
2002-01-23	17.96	17.96	16.82	17.50	1725000
2002-01-24	17.48	17.73	17.00	17.50	814200
2002-01-25	17.38	17.88	17.11	17.51	3398600
2002-01-28	17.45	17.50	16.76	16.86	1439000
2002-01-29	16.74	16.74	15.45	15.75	1574000
2002-01-30	15.48	16.10	14.43	16.02	1813000
2002-01-31	16.15	17.00	16.06	16.75	525600
2002-02-01	16.65	16.74	16.65	16.73	182200
2002-02-04	16.51	16.53	14.88	15.38	699800
2002-02-05	14.75	15.00	13.95	14.38	732800
2002-02-06	14.63	14.88	14.50	14.75	171400
2002-02-07	14.50	14.81	14.43	14.80	148200
2002-02-08	14.80	14.85	14.45	14.80	280000
2002-02-11	14.68	14.93	14.59	14.90	164600
2002-02-12	14.68	14.75	14.49	14.63	23200
2002-02-13	14.63	14.75	14.43	14.58	305600
2002-02-14	14.58	14.58	14.38	14.40	307200
2002-02-15	14.39	14.40	14.30	14.38	307200
2002-02-19	14.45	14.57	14.30	14.57	14200
2002-02-20	14.50	14.75	14.50	14.75	40400
2002-02-21	14.66	14.75	14.15	14.38	99400
2002-02-22	14.28	14.50	14.25	14.38	57600
2002-02-25	14.50	14.75	14.21	14.54	193000
2002-02-26	14.65	14.70	14.54	14.54	9800
2002-02-27	14.67	14.75	14.38	14.63	60200
2002-02-28	14.61	14.78	14.58	14.68	42000
2002-03-01	14.73	14.78	14.65	14.75	45000
2002-03-04	14.83	15.53	14.83	15.30	75800
2002-03-05	15.35	15.35	15.08	15.10	34800
2002-03-06	15.25	15.70	15.25	15.55	177400
2002-03-07	15.52	15.73	15.39	15.65	68000
2002-03-08	15.64	15.88	15.55	15.88	7400
2002-03-11	15.88	15.97	15.75	15.83	27400
2002-03-12	15.75	15.76	14.91	15.75	28200
2002-03-13	15.75	15.80	15.58	15.73	164000
2002-03-14	15.79	15.79	15.26	15.51	29800
2002-03-15	14.79	15.47	14.79	15.47	28400
2002-03-18	15.35	15.58	15.35	15.58	13600
2002-03-19	15.50	15.69	15.50	15.60	11000
2002-03-20	15.63	15.70	15.63	15.65	10800
2002-03-21	15.60	15.60	15.48	15.50	85600
2002-03-22	15.49	15.55	15.44	15.44	48800
2002-03-25	15.45	15.51	15.44	15.51	17400
2002-03-26	15.48	15.48	15.32	15.38	16600
2002-03-27	15.50	15.50	15.15	15.36	21400
2002-03-28	15.41	15.41	15.25	15.38	47200
2002-04-01	15.26	15.26	15.13	15.25	36200
2002-04-02	15.08	15.58	14.87	15.03	122200
2002-04-03	15.30	15.30	14.92	15.18	53000
2002-04-04	15.00	15.23	15.00	15.23	91400
2002-04-05	15.22	15.22	14.97	14.98	135600
2002-04-08	14.95	15.13	14.95	15.13	25400
2002-04-09	15.13	15.15	15.00	15.03	134800
2002-04-10	15.05	15.05	14.91	15.00	73000
2002-04-11	15.10	15.10	14.63	14.81	45600
2002-04-12	14.86	15.00	14.80	14.92	23800
2002-04-15	14.93	15.05	14.85	15.00	90400
2002-04-16	15.05	15.05	14.81	15.02	12600
2002-04-17	15.13	15.18	14.95	15.00	28600
2002-04-18	15.08	15.08	14.93	15.00	22400
2002-04-19	15.03	15.03	14.85	15.00	13400
2002-04-22	14.78	14.90	14.75	14.75	7000
2002-04-23	14.71	14.83	14.50	14.56	57600
2002-04-24	14.45	14.45	14.10	14.23	145000
2002-04-25	14.06	14.06	13.01	13.25	219200
2002-04-26	13.18	13.18	12.95	13.00	140800
2002-04-29	13.00	13.02	12.91	12.95	124400
2002-04-30	12.94	13.29	12.92	13.28	110400
2002-05-01	13.29	13.98	13.28	13.87	403000
2002-05-02	14.07	14.07	13.75	13.86	18000
2002-05-03	13.68	13.88	13.53	13.84	20200
2002-05-06	13.83	13.89	13.63	13.79	5200
2002-05-07	13.53	13.77	13.53	13.77	1600
2002-05-08	13.76	13.77	13.42	13.74	31200
2002-05-09	13.70	13.70	13.60	13.61	20000
2002-05-10	13.40	13.65	13.35	13.63	177400
2002-05-13	13.60	13.60	13.45	13.50	201000
2002-05-14	13.50	13.55	13.47	13.52	58600
2002-05-15	13.47	13.47	12.47	13.00	509800
2002-05-16	13.00	13.23	13.00	13.23	104600
2002-05-17	13.03	13.54	13.03	13.50	176600
2002-05-20	13.50	13.53	13.36	13.36	13000
2002-05-21	13.50	13.54	13.05	13.30	49200
2002-05-22	13.31	13.58	13.31	13.48	154800
2002-05-23	13.48	13.83	13.41	13.52	106800
2002-05-24	13.50	13.70	13.48	13.58	106600
2002-05-28	13.58	13.70	13.57	13.68	74600
2002-05-29	13.60	13.73	13.58	13.73	64800
2002-05-30	13.68	13.75	13.58	13.67	14400
2002-05-31	13.73	13.78	13.53	13.67	137200
2002-06-03	13.49	13.49	12.88	13.00	580200
2002-06-04	13.00	13.10	12.95	13.10	36600
2002-06-05	13.19	13.19	13.02	13.08	6800
2002-06-06	13.05	13.05	12.86	12.86	90000
2002-06-07	12.86	12.87	12.75	12.75	16400
2002-06-10	12.99	13.00	12.74	13.00	57600
2002-06-11	13.00	13.01	12.88	12.99	87400
2002-06-12	13.00	13.02	12.83	12.99	148200
2002-06-13	12.75	13.05	12.75	13.00	101400
2002-06-14	13.00	13.00	12.64	12.96	28200
2002-06-17	12.63	13.00	12.62	12.98	50800
2002-06-18	12.85	12.95	12.39	12.80	27200
2002-06-19	12.65	12.68	12.27	12.63	62400
2002-06-20	12.50	12.93	12.50	12.72	44400
2002-06-21	12.78	12.80	12.73	12.80	137400
2002-06-24	12.83	12.88	12.75	12.83	54800
2002-06-25	12.80	12.83	12.75	12.80	29200
2002-06-26	12.68	12.80	12.68	12.76	53800
2002-06-27	12.75	12.78	12.71	12.75	183800
2002-06-28	12.80	13.02	12.76	12.96	291000
2002-07-01	12.81	12.81	11.78	12.23	99200
2002-07-02	11.88	12.36	11.88	12.35	102800
2002-07-03	12.19	12.30	12.00	12.30	22000
2002-07-05	11.99	12.30	11.99	12.30	6800
2002-07-08	12.13	12.31	12.13	12.30	61000
2002-07-09	12.31	12.34	12.29	12.31	38200
2002-07-10	12.29	12.41	12.16	12.16	19400
2002-07-11	12.13	12.22	12.13	12.22	84800
2002-07-12	12.22	12.25	12.07	12.18	29000
2002-07-15	12.18	12.25	12.14	12.25	34200
2002-07-16	12.25	12.25	12.07	12.23	126000
2002-07-17	12.23	12.24	12.13	12.24	74400
2002-07-18	12.30	12.30	11.98	12.01	96400
2002-07-19	12.01	12.16	11.86	11.95	39800
2002-07-22	11.87	11.99	11.87	11.93	52000
2002-07-23	11.97	11.97	11.50	11.75	73800
2002-07-24	11.46	11.59	10.93	11.59	67400
2002-07-25	11.71	11.77	10.93	10.93	22200
2002-07-26	10.92	11.20	10.73	10.85	33400
2002-07-29	11.38	11.38	10.62	10.62	60800
2002-07-30	10.63	10.77	10.49	10.52	183000
2002-07-31	10.54	10.54	9.73	9.85	1291400
2002-08-01	9.80	10.05	9.63	10.05	42800
2002-08-02	9.93	10.23	9.93	10.12	23400
2002-08-05	9.96	10.25	9.96	10.08	15000
2002-08-06	10.08	10.25	10.08	10.13	35600
2002-08-07	10.23	10.23	10.00	10.05	20000
2002-08-08	9.98	10.05	9.86	9.90	26200
2002-08-09	9.50	9.50	8.61	9.41	282600
2002-08-12	9.28	9.50	9.23	9.48	162200
2002-08-13	9.38	9.55	9.36	9.45	64200
2002-08-14	9.33	9.45	9.33	9.45	40000
2002-08-15	9.45	9.50	9.38	9.40	43200
2002-08-16	9.38	9.50	9.32	9.50	134600
2002-08-19	9.50	9.60	9.46	9.58	113400
2002-08-20	9.58	9.62	9.51	9.52	34200
2002-08-21	9.50	9.60	9.45	9.60	56000
2002-08-22	9.55	9.60	9.55	9.60	32800
2002-08-23	9.60	9.65	9.53	9.59	63600
2002-08-26	9.58	9.65	9.55	9.65	43400
2002-08-27	9.65	9.68	9.60	9.63	34400
2002-08-28	9.50	9.65	9.50	9.63	41600
2002-08-29	9.63	9.65	9.55	9.65	14000
2002-08-30	9.65	9.66	9.50	9.66	62600
2002-09-03	9.58	9.65	9.50	9.63	31600
2002-09-04	9.63	9.70	9.63	9.70	123800
2002-09-05	9.66	9.80	9.62	9.75	130000
2002-09-06	9.83	9.94	9.73	9.94	24400
2002-09-09	9.89	10.13	9.78	10.09	20600
2002-09-10	10.17	10.44	10.09	10.29	42600
2002-09-11	10.33	10.33	10.22	10.22	11000
2002-09-12	10.22	10.30	10.20	10.27	9800
2002-09-13	10.31	10.47	10.31	10.43	28400
2002-09-16	10.43	10.44	10.18	10.18	7800
2002-09-17	10.50	10.52	10.26	10.26	54400
2002-09-18	10.45	10.63	10.26	10.28	36800
2002-09-19	10.29	10.29	10.00	10.09	34000
2002-09-20	10.50	10.63	9.64	10.07	97200
2002-09-23	10.12	10.19	10.02	10.13	17800
2002-09-24	10.12	10.23	10.00	10.13	108600
2002-09-25	10.01	10.24	10.00	10.24	110600
2002-09-26	10.01	10.25	10.01	10.25	24200
2002-09-27	10.20	10.24	10.11	10.15	446000
2002-09-30	10.16	10.25	10.13	10.19	50800
2002-10-01	10.05	10.28	10.04	10.27	49600
2002-10-02	10.27	10.39	10.24	10.25	84600
2002-10-03	10.30	10.37	10.25	10.35	18200
2002-10-04	10.33	10.62	10.29	10.38	43600
2002-10-07	10.28	10.60	10.20	10.25	65800
2002-10-08	10.42	10.59	10.39	10.50	21200
2002-10-09	10.49	10.50	10.18	10.27	40600
2002-10-10	10.43	10.47	10.15	10.37	55600
2002-10-11	10.14	10.50	10.14	10.50	12400
2002-10-14	10.41	10.60	10.41	10.58	12200
2002-10-15	10.64	10.75	10.61	10.68	102400
2002-10-16	10.68	10.69	10.52	10.56	5400
2002-10-17	10.59	10.65	10.50	10.64	25000
2002-10-18	10.64	10.68	10.48	10.48	26400
2002-10-21	10.54	10.90	10.54	10.71	18800
2002-10-22	10.70	10.71	10.63	10.63	4400
2002-10-23	10.72	10.83	10.70	10.83	32800
2002-10-24	10.90	10.90	10.78	10.78	19000
2002-10-25	10.89	10.97	10.75	10.97	42200
2002-10-28	10.90	10.93	10.76	10.90	34600
2002-10-29	10.90	10.91	10.79	10.90	32000
2002-10-30	10.90	10.95	10.90	10.93	30200
2002-10-31	10.96	10.98	10.75	10.98	73800
2002-11-01	11.00	11.00	10.91	10.95	33000
2002-11-04	10.98	11.00	10.94	10.98	26600
2002-11-05	10.95	10.95	10.83	10.90	4200
2002-11-06	10.92	10.94	10.84	10.94	31200
2002-11-07	10.84	11.00	10.72	10.94	14000
2002-11-08	10.99	11.04	10.86	10.95	7200
2002-11-11	10.98	11.03	10.95	10.99	27600
2002-11-12	11.00	11.18	10.94	11.18	43400
2002-11-13	11.10	11.23	11.10	11.13	16400
2002-11-14	11.25	11.25	10.76	11.25	20200
2002-11-15	11.25	11.25	10.96	11.20	36400
2002-11-18	10.86	10.97	10.77	10.93	32000
2002-11-19	10.99	11.21	10.90	11.11	37200
2002-11-20	11.21	11.30	11.15	11.25	119800
2002-11-21	11.20	11.28	11.20	11.28	24400
2002-11-22	11.25	11.28	11.20	11.26	32200
2002-11-25	11.25	11.35	11.17	11.24	30800
2002-11-26	11.33	11.41	11.23	11.32	26000
2002-11-27	11.33	11.50	11.30	11.50	67600
2002-11-29	11.40	11.75	11.30	11.74	36400
2002-12-02	11.75	11.75	11.55	11.67	18400
2002-12-03	11.65	11.69	11.48	11.68	21600
2002-12-04	11.69	11.69	11.57	11.64	31200
2002-12-05	11.49	11.75	11.48	11.55	7800
2002-12-06	11.51	11.62	11.42	11.58	13400
2002-12-09	11.61	11.63	11.25	11.29	8400
2002-12-10	11.29	11.47	11.28	11.35	21600
2002-12-11	11.34	11.48	11.30	11.48	105600
2002-12-12	11.43	11.47	11.43	11.47	28600
2002-12-13	11.42	11.50	11.25	11.25	45000
2002-12-16	11.23	11.49	11.15	11.49	44200
2002-12-17	11.53	11.53	11.39	11.50	36800
2002-12-18	11.37	11.43	11.37	11.40	11000
2002-12-19	11.50	11.55	11.38	11.47	135600
2002-12-20	11.63	11.80	11.35	11.75	83000
2002-12-23	11.70	11.75	11.70	11.75	52000
2002-12-24	11.75	11.75	11.75	11.75	26200
2002-12-26	11.71	11.80	11.65	11.74	19600
2002-12-27	11.72	11.75	11.52	11.63	90400
2002-12-30	11.63	11.65	11.46	11.60	266400
2002-12-31	11.63	11.75	11.58	11.58	103800
2003-01-02	11.63	11.80	11.61	11.80	84400
2003-01-03	11.80	11.89	11.75	11.89	99400
2003-01-06	11.85	11.92	11.85	11.92	48000
2003-01-07	11.85	11.86	11.79	11.83	50400
2003-01-08	11.84	11.85	11.71	11.76	29000
2003-01-09	11.82	11.88	11.78	11.83	22800
2003-01-10	11.73	11.80	11.73	11.80	41600
2003-01-13	11.75	11.83	11.72	11.80	43800
2003-01-14	11.76	11.90	11.75	11.88	33000
2003-01-15	11.89	11.90	11.78	11.88	39000
2003-01-16	11.90	11.93	11.79	11.80	50200
2003-01-17	11.85	12.10	11.81	12.10	73200
2003-01-21	12.00	12.06	11.98	11.99	90800
2003-01-22	11.97	12.00	11.97	12.00	34600
2003-01-23	12.00	12.00	11.85	11.92	25600
2003-01-24	11.82	11.89	11.75	11.83	16800
2003-01-27	11.88	11.90	11.73	11.73	26800
2003-01-28	11.92	12.02	11.53	11.75	43800
2003-01-29	11.75	11.78	11.55	11.78	15400
2003-01-30	11.81	11.81	11.42	11.64	24600
2003-01-31	11.82	11.82	11.37	11.53	28000
2003-02-03	11.53	11.58	10.86	11.11	161000
2003-02-04	10.99	11.33	10.90	11.33	27000
2003-02-05	11.37	11.38	11.12	11.25	21800
2003-02-06	11.25	11.25	10.98	11.05	26400
2003-02-07	11.23	11.23	10.95	10.95	19800
2003-02-10	10.94	11.31	10.76	11.31	23200
2003-02-11	11.02	11.41	11.00	11.00	23200
2003-02-12	10.95	11.28	10.92	11.20	30600
2003-02-13	11.07	11.55	11.07	11.50	37000
2003-02-14	11.42	11.67	11.42	11.49	22000
2003-02-18	11.43	11.44	10.86	11.38	88000
2003-02-19	11.12	11.15	10.75	10.97	39200
2003-02-20	10.97	11.00	10.78	10.91	24400
2003-02-21	10.95	11.20	10.76	11.13	19400
2003-02-24	11.14	11.40	11.00	11.15	28000
2003-02-25	11.02	11.43	10.99	11.43	9000
2003-02-26	11.01	11.45	11.00	11.44	1980000
2003-02-27	11.41	11.75	11.41	11.47	21000
2003-02-28	11.52	11.56	11.26	11.30	14000
2003-03-03	11.50	11.50	11.22	11.36	14600
2003-03-04	11.39	11.50	11.39	11.49	17200
2003-03-05	11.50	11.50	11.27	11.50	99600
2003-03-06	11.27	11.50	11.27	11.47	14200
2003-03-07	11.41	11.50	11.06	11.45	30800
2003-03-10	11.32	11.44	10.89	11.15	95000
2003-03-11	10.83	11.25	10.83	11.21	47400
2003-03-12	11.10	11.20	10.80	11.20	44600
2003-03-13	11.21	11.35	11.10	11.25	41800
2003-03-14	11.06	11.50	11.06	11.41	22600
2003-03-17	11.05	11.50	11.05	11.41	81000
2003-03-18	10.90	11.50	10.90	11.50	35600
2003-03-19	11.45	11.65	11.45	11.65	17600
2003-03-20	11.33	11.79	11.33	11.74	46600
2003-03-21	11.72	11.90	11.56	11.79	44600
2003-03-24	11.75	11.80	11.65	11.67	24200
2003-03-25	11.67	11.70	11.52	11.64	11200
2003-03-26	11.71	11.71	11.32	11.52	24800
2003-03-27	11.48	11.55	11.28	11.38	47000
2003-03-28	11.43	11.50	11.30	11.30	25200
2003-03-31	11.22	11.50	11.14	11.30	44800
2003-04-01	11.38	11.45	11.01	11.29	37000
2003-04-02	11.21	11.37	10.97	11.34	45400
2003-04-03	11.43	11.50	11.20	11.39	28800
2003-04-04	11.41	11.48	11.34	11.46	23000
2003-04-07	11.50	11.88	11.45	11.62	29800
2003-04-08	11.57	11.63	11.55	11.63	437200
2003-04-09	11.60	11.80	11.30	11.42	40000
2003-04-10	11.55	11.85	11.54	11.60	24400
2003-04-11	11.64	11.73	11.35	11.52	11400
2003-04-14	11.58	11.59	11.10	11.50	19200
2003-04-15	11.30	11.64	11.24	11.55	40200
2003-04-16	11.55	11.55	11.01	11.50	26600
2003-04-17	11.75	11.80	11.34	11.48	22800
2003-04-21	11.50	11.64	11.50	11.59	12800
2003-04-22	11.46	11.80	11.46	11.69	8000
2003-04-23	11.75	11.75	11.73	11.75	121000
2003-04-24	11.75	11.78	11.47	11.68	77200
2003-04-25	11.76	11.77	11.54	11.68	10600
2003-04-28	11.78	11.80	11.73	11.80	27800
2003-04-29	11.80	12.44	11.73	12.13	298400
2003-04-30	12.13	12.38	12.13	12.38	17800
2003-05-01	12.26	12.45	12.24	12.25	11800
2003-05-02	12.38	12.47	12.20	12.44	45800
2003-05-05	12.31	12.50	12.09	12.34	23600
2003-05-06	12.34	12.63	12.10	12.58	167800
2003-05-07	12.58	12.58	12.38	12.41	32200
2003-05-08	12.33	12.49	12.26	12.35	22800
2003-05-09	12.50	12.61	12.28	12.36	19600
2003-05-12	12.49	12.58	12.46	12.58	51200
2003-05-13	12.57	12.58	12.44	12.58	26800
2003-05-14	12.58	12.60	12.51	12.53	28600
2003-05-15	12.57	12.58	12.48	12.53	13800
2003-05-16	12.59	12.60	12.50	12.50	21400
2003-05-19	12.55	12.58	12.50	12.50	16000
2003-05-20	12.50	12.60	12.50	12.51	11800
2003-05-21	12.50	12.58	12.50	12.56	1400
2003-05-22	12.50	12.93	12.50	12.73	31400
2003-05-23	12.74	12.75	12.66	12.75	15400
2003-05-27	13.00	13.00	12.85	12.93	68600
2003-05-28	12.93	13.01	12.55	12.78	55200
2003-05-29	13.07	13.07	12.86	12.93	47600
2003-05-30	12.99	13.08	12.79	12.95	132800
2003-06-02	12.95	13.02	12.89	12.98	56200
2003-06-03	13.07	13.17	13.00	13.08	42000
2003-06-04	13.10	13.25	13.10	13.23	53600
2003-06-05	13.25	13.35	13.25	13.32	51200
2003-06-06	13.25	13.50	13.20	13.47	54400
2003-06-09	13.50	13.56	13.30	13.44	29400
2003-06-10	13.52	13.60	13.48	13.53	29400
2003-06-11	13.62	13.62	13.49	13.58	19200
2003-06-12	13.63	13.89	13.51	13.63	42600
2003-06-13	13.75	13.80	13.64	13.67	16600
2003-06-16	14.00	14.00	13.40	13.48	58200
2003-06-17	13.42	13.80	13.25	13.45	18200
2003-06-18	13.44	13.76	13.21	13.39	32000
2003-06-19	13.24	13.60	13.00	13.28	29600
2003-06-20	13.66	13.66	12.99	13.19	31800
2003-06-23	13.38	13.38	12.80	13.00	28200
2003-06-24	12.86	13.02	12.78	12.99	55200
2003-06-25	12.88	13.00	12.50	12.94	51200
2003-06-26	13.09	13.30	12.83	13.16	27200
2003-06-27	13.25	13.82	13.25	13.37	36800
2003-06-30	13.79	13.79	13.15	13.37	114000
2003-07-01	13.42	13.71	13.42	13.65	55200
2003-07-02	13.69	13.88	13.62	13.76	67600
2003-07-03	13.74	13.89	13.49	13.53	16400
2003-07-07	13.83	13.98	13.46	13.87	29800
2003-07-08	13.87	13.88	13.65	13.75	16200
2003-07-09	13.70	13.85	13.56	13.84	49000
2003-07-10	13.88	13.89	13.65	13.69	51200
2003-07-11	13.38	13.90	13.26	13.87	32400
2003-07-14	13.90	13.90	13.77	13.87	45400
2003-07-15	13.88	13.90	13.64	13.76	22800
2003-07-16	13.53	13.83	13.05	13.83	73000
2003-07-17	13.67	13.83	13.53	13.63	41600
2003-07-18	13.49	13.68	13.36	13.46	179600
2003-07-21	13.59	13.59	13.11	13.40	24000
2003-07-22	13.28	13.50	13.09	13.49	30800
2003-07-23	13.46	13.50	13.31	13.38	10200
2003-07-24	13.45	13.45	13.28	13.36	30200
2003-07-25	13.45	13.50	13.25	13.40	67400
2003-07-28	13.50	13.50	13.25	13.42	15200
2003-07-29	13.45	13.54	13.31	13.54	100800
2003-07-30	13.49	13.57	13.17	13.57	58200
2003-07-31	13.02	13.59	13.01	13.58	55800
2003-08-01	13.71	13.71	13.19	13.38	15400
2003-08-04	13.44	13.59	13.10	13.24	17200
2003-08-05	13.20	13.40	13.05	13.14	68600
2003-08-06	13.06	13.28	13.00	13.17	92600
2003-08-07	13.13	13.38	12.90	13.38	497000
2003-08-08	13.21	13.53	13.08	13.49	20200
2003-08-11	13.50	13.53	13.40	13.50	50800
2003-08-12	13.50	13.50	13.42	13.50	18200
2003-08-13	13.35	13.41	13.17	13.31	25200
2003-08-14	13.42	13.65	13.18	13.65	32600
2003-08-15	13.54	13.75	13.54	13.64	12400
2003-08-18	13.61	13.79	13.54	13.73	20800
2003-08-19	13.76	13.78	13.74	13.75	34400
2003-08-20	13.75	13.78	13.75	13.75	18600
2003-08-21	13.75	14.01	13.75	14.01	34600
2003-08-22	13.98	14.13	13.76	13.76	30400
2003-08-25	13.64	13.81	13.31	13.44	45400
2003-08-26	13.51	13.60	13.20	13.38	38800
2003-08-27	13.38	14.18	13.26	13.92	97400
2003-08-28	13.83	14.05	13.61	13.94	79200
2003-08-29	13.85	14.03	13.79	13.85	78400
2003-09-02	14.07	14.08	13.86	14.06	35200
2003-09-03	13.94	14.45	13.94	14.38	40600
2003-09-04	14.19	14.40	14.19	14.38	16200
2003-09-05	14.35	14.35	13.93	14.13	18200
2003-09-08	14.17	14.44	14.17	14.42	29000
2003-09-09	14.42	14.42	13.98	14.28	23000
2003-09-10	14.08	14.32	13.77	13.81	14400
2003-09-11	13.94	14.33	13.88	14.02	14200
2003-09-12	14.01	14.40	13.90	14.14	24000
2003-09-15	13.91	14.30	13.91	14.11	7600
2003-09-16	14.30	14.37	13.93	14.13	37800
2003-09-17	13.95	14.27	13.86	14.09	28400
2003-09-18	13.88	14.28	13.88	14.11	26000
2003-09-19	14.15	14.33	13.98	14.21	47400
2003-09-22	14.06	14.13	13.91	13.98	25800
2003-09-23	14.03	14.08	13.90	13.98	46600
2003-09-24	14.00	14.39	13.91	14.25	49600
2003-09-25	14.26	14.30	13.99	13.99	33000
2003-09-26	13.99	14.31	13.91	13.96	26600
2003-09-29	13.96	14.30	13.89	14.18	12000
2003-09-30	14.24	14.25	13.75	14.00	24400
2003-10-01	14.33	14.45	14.00	14.38	28800
2003-10-02	14.24	14.41	14.24	14.38	13200
2003-10-03	14.43	14.50	14.27	14.50	44200
2003-10-06	14.50	14.50	14.23	14.50	18600
2003-10-07	14.50	14.54	14.15	14.49	22000
2003-10-08	14.38	14.44	14.20	14.43	9600
2003-10-09	14.56	14.71	14.14	14.51	13600
2003-10-10	14.39	14.50	14.13	14.50	8000
2003-10-13	14.44	14.62	14.32	14.62	30600
2003-10-14	14.74	14.75	14.62	14.62	35200
2003-10-15	14.75	14.91	14.50	14.58	21000
2003-10-16	14.59	14.59	14.43	14.49	28200
2003-10-17	14.33	14.59	14.21	14.25	24200
2003-10-20	14.52	14.53	14.19	14.25	9800
2003-10-21	14.30	14.31	13.76	14.12	48800
2003-10-22	13.88	14.02	13.76	13.76	17800
2003-10-23	13.75	14.05	13.75	13.93	11000
2003-10-24	13.93	14.14	13.63	13.75	15200
2003-10-27	13.83	14.39	13.77	14.38	17400
2003-10-28	14.12	14.66	14.12	14.57	39400
2003-10-29	14.53	14.88	14.42	14.88	30600
2003-10-30	14.94	14.95	14.49	14.59	13600
2003-10-31	14.82	14.95	14.23	14.25	34000
2003-11-03	14.44	14.63	14.21	14.50	22000
2003-11-04	14.50	14.51	14.31	14.34	39000
2003-11-05	14.41	14.50	14.23	14.25	51000
2003-11-06	14.33	14.73	14.26	14.37	43600
2003-11-07	14.59	14.73	14.23	14.42	20000
2003-11-10	14.45	14.50	13.96	14.13	32400
2003-11-11	14.18	14.49	14.07	14.07	22400
2003-11-12	14.55	14.55	13.98	14.19	25800
2003-11-13	14.28	14.55	14.03	14.25	31400
2003-11-14	14.42	14.42	14.08	14.09	37800
2003-11-17	14.04	14.04	13.74	13.87	24800
2003-11-18	13.91	14.05	13.60	13.65	363000
2003-11-19	13.62	13.88	13.61	13.81	36800
2003-11-20	13.84	13.85	13.61	13.61	21000
2003-11-21	13.61	14.00	13.61	13.94	29400
2003-11-24	13.95	14.16	13.88	13.99	44600
2003-11-25	14.19	14.19	13.94	14.00	32000
2003-11-26	14.00	14.00	13.82	13.94	22200
2003-11-28	13.93	13.94	13.67	13.67	9400
2003-12-01	13.96	14.13	13.57	13.61	66200
2003-12-02	13.87	13.97	13.73	13.87	56800
2003-12-03	13.90	14.00	13.50	13.50	35000
2003-12-04	13.52	13.89	13.52	13.84	26000
2003-12-05	13.58	13.84	13.58	13.60	20000
2003-12-08	13.72	13.88	13.60	13.88	242400
2003-12-09	13.91	13.95	13.63	13.63	12200
2003-12-10	13.82	13.90	13.60	13.60	13400
2003-12-11	13.74	13.88	13.74	13.88	24800
2003-12-12	13.74	13.88	13.60	13.88	50200
2003-12-15	13.88	13.88	13.60	13.60	30800
2003-12-16	13.55	13.79	13.50	13.79	12200
2003-12-17	13.76	13.87	13.60	13.61	10400
2003-12-18	13.75	13.88	13.62	13.74	57400
2003-12-19	13.61	13.75	13.60	13.70	13800
2003-12-22	13.61	13.74	13.61	13.74	70800
2003-12-23	13.68	13.80	13.63	13.75	24200
2003-12-24	13.80	13.80	13.70	13.72	17200
2003-12-26	13.75	13.85	13.63	13.63	9600
2003-12-29	13.85	13.94	13.77	13.77	33000
2003-12-30	13.63	13.88	13.60	13.63	35400
2003-12-31	13.67	13.80	13.57	13.63	48800
2004-01-02	13.82	14.00	13.70	13.90	92400
2004-01-05	13.97	13.97	13.60	13.68	92600
2004-01-06	13.74	13.74	13.60	13.67	48000
2004-01-07	13.88	13.88	13.61	13.85	42800
2004-01-08	13.75	13.88	13.72	13.85	49600
2004-01-09	13.84	13.90	13.76	13.87	32800
2004-01-12	13.88	14.01	13.80	13.89	174800
2004-01-13	14.00	14.06	13.98	14.00	44200
2004-01-14	14.18	14.18	13.74	14.13	98200
2004-01-15	13.85	14.13	13.64	14.13	35200
2004-01-16	14.17	14.46	14.11	14.11	25000
2004-01-20	13.73	14.18	13.73	13.95	41400
2004-01-21	14.02	14.43	13.75	14.23	237200
2004-01-22	14.01	14.49	14.01	14.36	22800
2004-01-23	14.36	14.72	14.33	14.72	37400
2004-01-26	14.65	14.65	14.53	14.63	67400
2004-01-27	14.25	14.72	14.25	14.56	53800
2004-01-28	14.66	14.75	14.56	14.75	18600
2004-01-29	14.59	14.85	14.55	14.75	156800
2004-01-30	14.89	14.97	14.67	14.76	33400
2004-02-02	14.99	15.00	14.55	14.75	23600
2004-02-03	14.70	15.00	14.62	14.77	53200
2004-02-04	14.58	14.67	14.46	14.50	39200
2004-02-05	14.37	14.77	14.37	14.51	12600
2004-02-06	14.74	14.85	14.74	14.84	29400
2004-02-09	14.68	14.83	14.68	14.80	8000
2004-02-10	14.83	14.83	14.75	14.83	9200
2004-02-11	14.74	15.00	14.62	15.00	123600
2004-02-12	15.00	15.60	14.75	15.27	42400
2004-02-13	15.49	15.49	14.74	15.00	21800
2004-02-17	15.13	15.14	14.80	15.10	31400
2004-02-18	14.77	15.39	14.77	15.21	19200
2004-02-19	15.30	15.40	14.97	15.01	114400
2004-02-20	15.28	15.45	14.87	15.38	166200
2004-02-23	15.13	15.44	15.13	15.15	43000
2004-02-24	15.28	15.28	14.93	15.00	27600
2004-02-25	15.00	15.33	14.99	15.33	18000
2004-02-26	15.33	15.57	15.00	15.25	117200
2004-02-27	15.06	15.50	14.99	15.24	56400
2004-03-01	15.56	15.56	15.00	15.45	13600
2004-03-02	15.34	15.42	15.02	15.34	11800
2004-03-03	15.00	15.32	15.00	15.08	7000
2004-03-04	15.02	15.49	15.02	15.24	11400
2004-03-05	15.27	15.44	15.13	15.27	24600
2004-03-08	15.44	15.52	15.00	15.29	17600
2004-03-09	15.19	15.22	14.41	15.09	53400
2004-03-10	15.04	15.26	15.00	15.01	18800
2004-03-11	15.13	15.25	14.88	15.03	22600
2004-03-12	14.90	15.25	14.88	15.25	21000
2004-03-15	15.06	15.10	14.90	14.92	174800
2004-03-16	14.92	15.38	14.66	15.23	54000
2004-03-17	15.43	15.84	15.43	15.45	40200
2004-03-18	15.50	15.65	15.20	15.30	7600
2004-03-19	15.20	15.34	14.82	14.93	50400
2004-03-22	15.00	15.12	14.70	14.90	24000
2004-03-23	15.07	15.19	14.91	15.19	13200
2004-03-24	15.03	15.26	14.88	14.88	27600
2004-03-25	14.97	15.30	14.70	15.22	47000
2004-03-26	15.30	15.36	15.02	15.30	17000
2004-03-29	15.15	15.39	14.85	15.25	32000
2004-03-30	14.98	15.26	14.98	15.23	59400
2004-03-31	15.25	15.25	15.15	15.25	7200
2004-04-01	15.06	15.34	15.06	15.27	79600
2004-04-02	15.27	15.77	15.22	15.76	13800
2004-04-05	15.66	15.85	15.66	15.72	31200
2004-04-06	15.70	15.93	15.64	15.80	13800
2004-04-07	15.81	15.97	15.78	15.87	33600
2004-04-08	15.93	16.00	15.88	15.89	61400
2004-04-12	15.94	16.04	15.76	15.91	36200
2004-04-13	15.81	16.11	15.58	15.80	28400
2004-04-14	15.75	16.08	15.55	16.02	52000
2004-04-15	15.73	15.97	15.66	15.66	21600
2004-04-16	15.65	16.28	15.65	16.13	34800
2004-04-19	16.14	16.14	15.95	16.13	12200
2004-04-20	15.91	16.30	15.91	16.25	20600
2004-04-21	16.05	16.20	16.05	16.13	14400
2004-04-22	16.25	16.36	16.05	16.25	22000
2004-04-23	16.27	16.28	16.13	16.25	25400
2004-04-26	16.39	16.53	16.39	16.50	12600
2004-04-27	16.65	16.67	16.40	16.59	30000
2004-04-28	16.49	16.64	16.24	16.37	21800
2004-04-29	16.25	16.49	16.16	16.27	15800
2004-04-30	16.49	16.49	15.58	15.58	15800
2004-05-03	15.51	16.05	15.51	15.84	127600
2004-05-04	15.85	16.20	15.65	15.83	19400
2004-05-05	16.16	16.16	15.75	15.93	10000
2004-05-06	15.83	15.93	15.71	15.81	17800
2004-05-07	15.76	15.96	15.53	15.88	31400
2004-05-10	15.88	16.12	15.14	15.50	42600
2004-05-11	15.14	15.64	15.10	15.55	53200
2004-05-12	15.57	15.63	15.23	15.50	27800
2004-05-13	15.50	15.72	15.12	15.20	51000
2004-05-14	15.31	15.42	15.10	15.21	24200
2004-05-17	15.25	15.50	14.93	15.50	15800
2004-05-18	15.55	15.60	15.12	15.60	31200
2004-05-19	15.37	15.77	14.75	14.76	14400
2004-05-20	14.76	15.36	14.76	15.01	37200
2004-05-21	15.04	15.40	14.94	15.20	32200
2004-05-24	15.28	15.66	15.28	15.65	8800
2004-05-25	15.30	16.03	15.30	16.00	32600
2004-05-26	16.15	16.30	15.88	16.01	10600
2004-05-27	16.02	16.50	16.02	16.24	16400
2004-05-28	15.65	16.13	15.38	15.58	33000
2004-06-01	15.98	16.48	15.77	16.30	39000
2004-06-02	16.12	16.65	16.12	16.49	26200
2004-06-03	16.20	16.54	16.18	16.53	32200
2004-06-04	16.59	17.05	16.50	16.99	19200
2004-06-07	16.97	17.15	16.21	16.62	49800
2004-06-08	16.44	16.63	16.26	16.59	20000
2004-06-09	16.32	16.61	16.32	16.53	23600
2004-06-10	16.66	16.76	16.50	16.63	48600
2004-06-14	16.34	16.70	16.34	16.56	33600
2004-06-15	16.35	17.24	16.28	17.24	49200
2004-06-16	17.28	17.71	17.19	17.48	23800
2004-06-17	17.63	17.63	16.89	17.00	27000
2004-06-18	16.76	17.10	16.75	16.99	41200
2004-06-21	16.84	17.46	16.82	17.26	33800
2004-06-22	17.24	18.19	16.84	18.07	50600
2004-06-23	18.05	18.45	17.98	18.09	34000
2004-06-24	18.45	18.45	17.39	17.72	27000
2004-06-25	17.73	18.06	17.29	17.39	206200
2004-06-28	17.86	18.20	17.49	17.49	51800
2004-06-29	18.09	18.42	17.97	18.12	50400
2004-06-30	18.32	18.53	17.97	18.48	31800
2004-07-01	18.54	19.25	17.97	18.63	54000
2004-07-02	18.36	18.90	18.25	18.66	20000
2004-07-06	18.66	18.66	17.78	18.03	16600
2004-07-07	17.55	18.18	17.44	17.85	23800
2004-07-08	17.44	18.38	16.87	16.92	40800
2004-07-09	17.40	18.38	16.88	17.88	28000
2004-07-12	18.13	18.13	17.85	17.88	15400
2004-07-13	17.88	18.07	17.88	18.05	11200
2004-07-14	17.97	17.97	17.63	17.67	89800
2004-07-15	17.79	18.03	16.90	16.90	25400
2004-07-16	17.28	17.29	16.64	16.64	42200
2004-07-19	17.25	17.25	16.65	17.24	23000
2004-07-20	16.99	17.25	16.93	17.12	52600
2004-07-21	17.63	17.63	16.64	16.64	20800
2004-07-22	16.81	16.85	16.15	16.15	20200
2004-07-23	16.16	16.95	16.06	16.81	28000
2004-07-26	16.56	16.63	16.01	16.30	34600
2004-07-27	16.65	16.99	16.23	16.99	20400
2004-07-28	16.02	16.57	16.01	16.54	69200
2004-07-29	16.55	16.93	16.25	16.66	30400
2004-07-30	16.55	16.63	16.19	16.20	14000
2004-08-02	16.06	16.48	15.78	15.92	50000
2004-08-03	15.85	16.25	15.74	15.75	67000
2004-08-04	16.25	16.26	15.63	15.67	67600
2004-08-05	15.60	15.73	14.88	14.89	57600
2004-08-06	14.75	15.15	14.62	15.15	122600
2004-08-09	15.23	15.56	15.20	15.30	60800
2004-08-10	15.22	16.15	15.22	16.03	61200
2004-08-11	15.83	16.05	15.69	15.88	62400
2004-08-12	15.77	16.00	15.69	15.91	30800
2004-08-13	16.00	16.01	15.89	15.95	14200
2004-08-16	16.00	16.03	15.92	16.02	77800
2004-08-17	16.07	16.07	15.95	16.02	27200
2004-08-18	16.00	16.13	15.99	15.99	37400
2004-08-19	15.97	16.19	15.93	16.00	132400
2004-08-20	16.06	16.83	16.00	16.75	324400
2004-08-23	16.80	17.19	16.80	17.15	96400
2004-08-24	17.04	17.28	16.94	17.00	31800
2004-08-25	17.00	17.13	16.78	17.12	114000
2004-08-26	17.12	17.14	17.03	17.03	42200
2004-08-27	16.96	17.13	16.96	17.13	12000
2004-08-30	17.01	17.31	17.00	17.01	29200
2004-08-31	17.13	17.25	17.00	17.15	55600
2004-09-01	17.15	17.63	17.00	17.14	112200
2004-09-02	17.22	17.22	16.88	17.17	17200
2004-09-03	17.22	17.34	17.08	17.14	41800
2004-09-07	17.24	17.24	16.98	17.13	162600
2004-09-08	17.24	17.49	16.95	17.00	80800
2004-09-09	16.82	17.15	16.82	17.00	317000
2004-09-10	17.40	17.47	16.93	17.00	61000
2004-09-13	17.08	17.08	16.92	17.00	708800
2004-09-14	16.92	17.05	16.84	16.97	294800
2004-09-15	16.97	17.00	16.90	16.99	21800
2004-09-16	17.03	17.10	16.88	17.01	211000
2004-09-17	17.36	17.51	16.82	16.94	157400
2004-09-20	17.00	17.01	16.75	16.83	86400
2004-09-21	16.97	17.11	16.83	17.11	191400
2004-09-22	16.88	17.01	16.77	16.87	80400
2004-09-23	17.00	17.35	16.99	17.10	58800
2004-09-24	17.37	17.40	17.21	17.30	44400
2004-09-27	17.17	17.46	16.75	17.35	201200
2004-09-28	17.27	17.72	17.24	17.66	121400
2004-09-29	17.93	18.04	17.72	18.04	67400
2004-09-30	17.93	18.40	17.93	18.28	74600
2004-10-01	18.33	18.83	18.26	18.83	83200
2004-10-04	18.99	18.99	18.57	18.70	59200
2004-10-05	18.97	18.97	18.66	18.79	40200
2004-10-06	18.70	19.13	18.68	19.08	54800
2004-10-07	19.15	19.15	18.88	19.00	65200
2004-10-08	18.97	19.19	18.97	19.13	44200
2004-10-11	19.01	19.46	19.01	19.46	89600
2004-10-12	19.33	19.33	19.00	19.16	184200
2004-10-13	18.74	19.20	18.74	19.02	60200
2004-10-14	19.00	19.15	19.00	19.08	26400
2004-10-15	19.05	19.69	19.05	19.69	62200
2004-10-18	19.07	19.59	19.03	19.58	103200
2004-10-19	19.80	20.29	19.67	19.80	162600
2004-10-20	19.83	19.83	19.45	19.74	41600
2004-10-21	19.62	19.97	19.51	19.92	82200
2004-10-22	20.00	20.00	19.40	19.53	66000
2004-10-25	19.30	19.96	19.25	19.47	69400
2004-10-26	19.45	19.65	19.31	19.65	55600
2004-10-27	19.66	19.90	19.44	19.70	87600
2004-10-28	19.58	19.80	19.38	19.56	47400
2004-10-29	19.11	19.54	19.11	19.47	59800
2004-11-01	19.10	19.58	19.10	19.55	79400
2004-11-02	19.50	19.69	19.39	19.68	55600
2004-11-03	19.74	20.00	19.54	19.90	101000
2004-11-04	19.92	21.18	19.72	21.18	106400
2004-11-05	21.09	21.66	20.86	21.11	118600
2004-11-08	21.02	21.02	19.84	19.94	56400
2004-11-09	19.83	20.64	18.72	20.64	216800
2004-11-10	20.29	21.40	20.29	20.92	67000
2004-11-11	21.16	21.18	20.84	20.97	95000
2004-11-12	20.92	21.17	20.70	21.17	62400
2004-11-15	21.21	21.21	20.57	21.01	35200
2004-11-16	21.13	21.13	20.29	20.33	65800
2004-11-17	20.53	20.53	20.00	20.13	88800
2004-11-18	20.01	20.29	19.94	20.16	39400
2004-11-19	19.91	20.30	19.81	20.19	110000
2004-11-22	20.00	20.79	19.93	20.49	82000
2004-11-23	21.02	21.02	19.89	20.05	185000
2004-11-24	20.05	20.87	20.05	20.79	23000
2004-11-26	20.93	21.18	20.78	21.10	7400
2004-11-29	21.37	21.57	21.10	21.30	224000
2004-11-30	21.12	21.33	21.00	21.13	104600
2004-12-01	20.94	21.30	20.94	21.20	173600
2004-12-02	20.98	22.43	20.98	22.34	125000
2004-12-03	22.41	22.62	21.85	22.00	57000
2004-12-06	22.14	22.28	21.75	21.75	39200
2004-12-07	21.59	22.00	21.54	21.78	26000
2004-12-08	21.67	22.00	21.37	21.72	32200
2004-12-09	21.28	21.98	21.28	21.56	19400
2004-12-10	21.34	21.36	20.95	21.00	52000
2004-12-13	21.07	21.72	21.07	21.72	38800
2004-12-14	21.88	22.34	21.87	22.34	26000
2004-12-15	22.37	22.65	22.09	22.52	29400
2004-12-16	22.64	22.64	21.82	21.91	27000
2004-12-17	22.11	22.74	21.68	22.39	52600
2004-12-20	22.19	22.95	22.19	22.75	40000
2004-12-21	22.96	23.00	22.01	22.53	30800
2004-12-22	22.48	22.78	21.84	22.15	23600
2004-12-23	22.16	22.36	21.91	21.98	29400
2004-12-27	21.97	22.37	21.69	22.36	12800
2004-12-28	21.74	22.36	21.74	22.30	36400
2004-12-29	22.30	22.30	21.93	22.05	25000
2004-12-30	22.05	22.13	21.80	21.90	28200
2004-12-31	21.69	21.97	21.51	21.81	29800
2005-01-03	21.75	22.47	21.56	21.58	50000
2005-01-04	21.31	22.40	21.15	21.95	65600
2005-01-05	21.48	23.15	21.05	22.11	117400
2005-01-06	21.95	22.72	21.83	22.00	217200
2005-01-07	22.17	22.27	21.83	22.03	28400
2005-01-10	22.01	22.18	21.91	22.00	34400
2005-01-11	22.00	22.01	21.74	22.00	68800
2005-01-12	21.45	22.28	21.45	22.12	44600
2005-01-13	22.00	22.20	21.76	21.81	82200
2005-01-14	22.16	22.80	21.75	22.18	32400
2005-01-18	22.61	22.61	21.81	22.00	106600
2005-01-19	22.09	22.44	22.04	22.32	52600
2005-01-20	21.97	22.21	21.75	21.96	37000
2005-01-21	22.00	22.00	21.65	22.00	51800
2005-01-24	21.63	21.97	21.14	21.25	15200
2005-01-25	21.68	21.68	21.08	21.08	3400
2005-01-26	21.63	21.71	20.90	21.70	67000
2005-01-27	21.60	21.73	21.25	21.44	54800
2005-01-28	21.20	21.20	20.53	20.79	28200
2005-01-31	21.04	21.60	20.87	21.48	66200
2005-02-01	21.38	21.49	21.37	21.48	100800
2005-02-02	21.26	21.70	21.14	21.41	15400
2005-02-03	21.50	21.71	21.07	21.33	86200
2005-02-04	21.21	21.83	21.21	21.52	126400
2005-02-07	21.79	22.03	21.73	22.02	112400
2005-02-08	22.12	22.32	21.83	21.91	136400
2005-02-09	22.09	22.09	21.21	21.63	69400
2005-02-10	21.33	22.12	21.33	21.94	29800
2005-02-11	21.78	22.20	21.77	22.05	63600
2005-02-14	22.00	22.25	21.65	22.14	105800
2005-02-15	21.68	22.32	21.68	22.09	42600
2005-02-16	22.00	22.05	21.69	21.74	131000
2005-02-17	22.14	22.14	21.07	21.12	87400
2005-02-18	21.45	21.45	20.53	20.75	149800
2005-02-22	20.50	21.12	20.46	20.74	137600
2005-02-23	20.85	20.89	20.38	20.65	50400
2005-02-24	20.45	21.68	20.45	21.40	84600
2005-02-25	22.10	22.10	21.17	21.61	111200
2005-02-28	21.75	22.06	21.46	21.56	91000
2005-03-01	21.69	22.23	21.50	21.79	98400
2005-03-02	21.72	21.82	20.78	21.03	170200
2005-03-03	21.37	21.62	20.95	21.00	68600
2005-03-04	21.49	21.49	21.05	21.24	62000
2005-03-07	21.27	21.50	20.98	21.15	557200
2005-03-08	21.36	21.94	21.09	21.47	108800
2005-03-09	21.81	21.81	21.05	21.14	91200
2005-03-10	21.02	21.41	20.95	21.02	41800
2005-03-11	21.10	21.25	20.90	21.22	40400
2005-03-14	20.85	21.51	20.85	21.50	95000
2005-03-15	21.73	23.18	21.64	22.64	228200
2005-03-16	22.22	22.88	22.22	22.80	54000
2005-03-17	22.82	23.70	22.59	23.52	213800
2005-03-18	23.78	23.78	23.14	23.41	182800
2005-03-21	23.50	23.61	23.13	23.30	49600
2005-03-22	23.64	23.80	23.38	23.51	144200
2005-03-23	23.35	23.53	23.17	23.34	75000
2005-03-24	23.23	23.95	23.23	23.78	113400
2005-03-28	23.14	24.35	23.08	24.35	129900
2005-03-29	24.26	24.35	23.18	23.34	72000
2005-03-30	23.57	23.71	23.11	23.71	181500
2005-03-31	23.73	23.73	22.74	23.38	128100
2005-04-01	23.49	23.49	21.79	22.54	72600
2005-04-04	22.50	23.17	22.20	22.95	104600
2005-04-05	23.18	23.73	22.72	23.47	76300
2005-04-06	23.35	23.50	22.67	22.73	72100
2005-04-07	22.77	23.46	22.33	23.14	63500
2005-04-08	23.55	23.55	22.39	22.39	60200
2005-04-11	22.46	22.52	21.58	22.26	64300
2005-04-12	21.97	22.95	21.79	22.84	50400
2005-04-13	23.01	23.19	21.82	21.99	46200
2005-04-14	21.80	22.19	21.45	21.79	35300
2005-04-15	21.74	21.85	21.29	21.64	50400
2005-04-18	21.72	21.92	21.02	21.27	42000
2005-04-19	21.27	22.43	21.17	22.09	56700
2005-04-20	21.91	21.98	20.90	21.13	69700
2005-04-21	21.41	22.38	21.38	22.36	28900
2005-04-22	22.10	22.31	20.75	21.06	50800
2005-04-25	21.23	21.81	21.01	21.72	82200
2005-04-26	21.45	21.60	20.84	21.41	51200
2005-04-27	21.36	21.97	20.92	21.88	43600
2005-04-28	21.77	21.90	21.48	21.73	41600
2005-04-29	22.00	22.26	21.54	22.20	44600
2005-05-02	21.74	22.19	21.56	22.19	53200
2005-05-03	21.89	22.41	21.76	21.96	28200
2005-05-04	22.23	22.78	21.95	22.65	103100
2005-05-05	22.38	22.90	22.05	22.75	48000
2005-05-06	23.33	24.60	23.33	23.77	124600
2005-05-09	23.77	23.80	22.64	23.11	78400
2005-05-10	22.80	23.13	21.81	22.22	50900
2005-05-11	22.44	22.44	21.38	21.65	76000
2005-05-12	21.70	21.75	21.30	21.41	73200
2005-05-13	21.46	21.48	20.72	21.05	24900
2005-05-16	20.86	21.84	20.68	21.21	88900
2005-05-17	21.06	21.56	20.44	21.15	78800
2005-05-18	21.40	22.71	21.40	22.71	62400
2005-05-19	22.47	22.98	22.04	22.53	28900
2005-05-20	22.59	22.59	22.22	22.33	8700
2005-05-23	22.14	23.22	22.14	22.21	41000
2005-05-24	21.93	22.85	21.93	22.57	18500
2005-05-25	22.24	22.88	21.58	21.67	22400
2005-05-26	21.55	22.50	21.55	22.28	23200
2005-05-27	22.15	22.25	21.76	22.16	43900
2005-05-31	22.60	23.06	22.49	23.05	46900
2005-06-01	22.97	23.40	22.97	23.40	56900
2005-06-02	23.14	23.46	22.24	22.57	57500
2005-06-03	22.45	22.67	22.42	22.58	82700
2005-06-06	22.80	23.17	22.46	22.95	46500
2005-06-07	23.22	23.24	22.72	22.78	38600
2005-06-08	23.24	23.46	22.89	23.23	739200
2005-06-09	23.02	23.25	22.70	23.24	26500
2005-06-10	23.25	23.35	23.10	23.20	29600
2005-06-13	23.32	23.33	22.80	23.13	71700
2005-06-14	22.94	23.25	22.83	23.23	149500
2005-06-15	23.16	23.35	23.00	23.23	63300
2005-06-16	23.08	24.42	23.08	24.10	65200
2005-06-17	24.40	24.44	23.63	23.75	408000
2005-06-20	23.75	24.76	23.75	24.40	114300
2005-06-21	24.38	24.47	23.77	23.87	30500
2005-06-22	23.73	24.30	23.73	23.88	46800
2005-06-23	23.76	24.26	23.76	24.00	78600
2005-06-24	23.94	24.30	23.05	23.12	70600
2005-06-27	23.06	23.14	22.29	22.53	29300
2005-06-28	22.47	24.25	22.45	24.20	115100
2005-06-29	24.38	24.40	23.75	23.97	55200
2005-06-30	24.04	24.46	23.70	23.70	29600
2005-07-01	23.67	23.88	23.58	23.88	19900
2005-07-05	23.64	24.19	23.11	24.13	51500
2005-07-06	24.13	24.24	23.22	23.68	38000
2005-07-07	23.21	23.98	22.05	22.35	125200
2005-07-08	22.18	22.75	22.05	22.35	67700
2005-07-11	22.35	23.27	22.16	23.15	112000
2005-07-12	23.13	24.13	23.00	23.58	68900
2005-07-13	23.57	24.00	23.09	23.55	47000
2005-07-14	23.83	24.05	23.44	23.44	46800
2005-07-15	23.22	24.03	23.22	23.83	45200
2005-07-18	23.83	24.08	23.63	23.69	38000
2005-07-19	23.68	24.13	23.61	23.86	59800
2005-07-20	24.10	25.15	24.04	25.14	191100
2005-07-21	25.16	25.16	23.61	25.00	126100
2005-07-22	25.04	25.64	24.54	25.64	80800
2005-07-25	25.63	25.82	25.26	25.35	39500
2005-07-26	25.38	25.95	25.38	25.53	49400
2005-07-27	25.58	25.82	25.28	25.80	35600
2005-07-28	25.85	25.99	25.52	25.72	106500
2005-07-29	25.73	25.99	25.65	25.99	50600
2005-08-01	26.00	26.64	25.81	26.21	70300
2005-08-02	26.01	26.06	25.66	26.00	62700
2005-08-03	26.13	26.45	25.35	25.86	86200
2005-08-04	25.80	26.11	25.01	25.15	44700
2005-08-05	25.02	25.14	22.84	23.69	163400
2005-08-08	23.57	24.31	23.32	23.96	234200
2005-08-09	24.00	24.09	23.74	23.86	109100
2005-08-10	23.95	23.95	23.65	23.78	73100
2005-08-11	23.74	23.80	23.41	23.75	62100
2005-08-12	23.63	23.91	23.45	23.60	50600
2005-08-15	23.60	23.71	23.45	23.56	74000
2005-08-16	23.45	23.70	23.34	23.49	112300
2005-08-17	23.38	23.85	23.31	23.60	32300
2005-08-18	23.28	23.83	23.27	23.57	66100
2005-08-19	23.44	23.98	23.44	23.93	80300
2005-08-22	24.00	24.70	23.73	24.49	109500
2005-08-23	24.61	24.72	23.71	23.99	106700
2005-08-24	23.95	24.28	23.68	23.70	117400
2005-08-25	23.75	23.97	23.61	23.70	93700
2005-08-26	23.72	23.79	22.92	22.92	35900
2005-08-29	22.90	23.74	22.90	23.47	35200
2005-08-30	23.39	24.01	22.94	23.50	43600
2005-08-31	23.52	25.53	23.13	24.65	181800
2005-09-01	24.91	25.12	23.64	24.53	77900
2005-09-02	24.50	26.51	24.29	26.11	294400
2005-09-06	26.41	26.92	26.00	26.31	426700
2005-09-07	26.28	26.52	25.95	26.23	191300
2005-09-08	26.11	26.70	25.81	26.25	164800
2005-09-09	26.24	27.62	26.14	27.08	482700
2005-09-12	27.27	28.97	27.15	28.18	521100
2005-09-13	27.99	28.35	27.25	27.63	254800
2005-09-14	27.64	27.75	27.34	27.56	170400
2005-09-15	27.79	28.25	27.37	28.09	332600
2005-09-16	28.17	28.89	28.09	28.34	187400
2005-09-19	28.50	28.50	27.42	27.92	173200
2005-09-20	27.97	28.19	27.78	27.92	101900
2005-09-21	27.70	27.70	26.64	27.01	160100
2005-09-22	26.87	28.00	26.72	27.46	101900
2005-09-23	27.70	28.26	27.18	27.93	46500
2005-09-26	27.87	28.35	27.75	28.28	63900
2005-09-27	28.42	29.46	27.99	28.07	286800
2005-09-28	28.08	28.35	27.48	28.34	81900
2005-09-29	28.33	28.46	27.53	28.33	64700
2005-09-30	28.13	28.49	27.05	28.33	109900
2005-10-03	28.30	29.14	27.31	28.43	131800
2005-10-04	28.66	28.90	27.89	28.23	84800
2005-10-05	28.38	28.38	26.95	27.14	79600
2005-10-06	26.94	28.85	26.84	27.76	160300
2005-10-07	28.07	28.16	27.33	27.52	41400
2005-10-10	27.45	27.45	26.60	27.18	61500
2005-10-11	27.62	27.62	26.60	26.98	63200
2005-10-12	26.98	27.12	26.30	27.00	92000
2005-10-13	27.14	27.69	26.59	27.40	118300
2005-10-14	27.60	27.78	27.29	27.76	51600
2005-10-17	27.80	27.93	27.25	27.92	52100
2005-10-18	28.08	28.25	26.98	27.11	52000
2005-10-19	26.98	28.70	26.66	28.55	86100
2005-10-20	28.75	28.75	27.50	27.85	53100
2005-10-21	27.70	28.20	27.63	27.80	48700
2005-10-24	27.94	28.75	27.62	28.75	51800
2005-10-25	28.66	28.66	27.51	28.37	34100
2005-10-26	28.10	28.67	27.64	27.97	61900
2005-10-27	28.20	28.20	27.29	27.65	69800
2005-10-28	27.41	28.36	27.41	28.16	85400
2005-10-31	28.23	28.60	28.15	28.55	93400
2005-11-01	28.46	28.46	27.63	27.91	54500
2005-11-02	27.69	28.25	27.64	28.18	66300
2005-11-03	28.68	28.99	28.47	28.76	73800
2005-11-04	29.00	29.15	28.30	28.78	119400
2005-11-07	28.92	29.02	28.24	28.49	67700
2005-11-08	28.35	28.71	28.14	28.35	84200
2005-11-09	28.40	29.35	28.40	28.77	107500
2005-11-10	28.98	29.16	28.08	28.96	81600
2005-11-11	28.90	28.90	28.50	28.75	58900
2005-11-14	28.90	28.90	28.34	28.75	55600
2005-11-15	28.70	29.00	28.37	28.46	76600
2005-11-16	28.68	28.70	28.18	28.51	56700
2005-11-17	28.41	28.99	28.19	28.98	24200
2005-11-18	29.00	29.40	28.57	29.32	36500
2005-11-21	29.25	29.46	28.54	29.45	63900
2005-11-22	29.38	29.60	28.60	29.53	52100
2005-11-23	29.49	29.60	28.94	29.26	33500
2005-11-25	29.06	29.12	28.81	29.04	9500
2005-11-28	28.77	29.03	28.45	28.67	43900
2005-11-29	28.99	28.99	28.14	28.40	44200
2005-11-30	28.41	28.94	28.16	28.62	53300
2005-12-01	29.05	29.86	28.84	29.69	74400
2005-12-02	29.50	29.56	29.13	29.56	36300
2005-12-05	29.72	29.72	28.90	29.17	51500
2005-12-06	29.50	29.51	28.82	28.84	69400
2005-12-07	29.05	29.05	28.11	28.74	44000
2005-12-08	28.59	28.61	27.57	27.89	75500
2005-12-09	28.14	28.14	27.21	28.06	59100
2005-12-12	28.35	28.35	27.68	27.79	53700
2005-12-13	28.01	28.32	27.61	27.90	92000
2005-12-14	27.79	28.20	27.44	28.06	44700
2005-12-15	28.43	28.43	26.87	27.30	76800
2005-12-16	27.19	27.77	26.95	26.99	162000
2005-12-19	26.89	27.35	26.79	27.11	70800
2005-12-20	27.33	28.13	27.33	27.98	82800
2005-12-21	28.12	28.40	28.02	28.35	44800
2005-12-22	28.60	28.71	27.90	28.48	21500
2005-12-23	28.65	28.79	27.50	28.72	58200
2005-12-27	28.72	29.10	27.97	27.97	33000
2005-12-28	28.28	28.52	27.68	28.41	14900
2005-12-29	28.63	29.03	27.94	27.97	39500
2005-12-30	27.63	27.96	27.30	27.80	55400
2006-01-03	28.12	29.39	26.99	29.30	94000
2006-01-04	29.25	29.57	28.69	29.46	84700
2006-01-05	29.39	29.70	29.05	29.69	45200
2006-01-06	29.68	30.25	29.29	30.17	60700
2006-01-09	30.09	30.69	29.80	30.44	46400
2006-01-10	30.36	30.60	30.08	30.54	28000
2006-01-11	30.70	30.83	30.15	30.68	49000
2006-01-12	30.40	30.75	30.00	30.00	50900
2006-01-13	30.26	30.43	29.52	29.84	27300
2006-01-17	29.50	29.80	28.75	29.22	42800
2006-01-18	28.93	30.30	28.93	30.10	19700
2006-01-19	30.44	30.81	29.83	30.68	37100
2006-01-20	30.82	30.82	29.55	29.56	32200
2006-01-23	29.81	30.72	29.81	30.71	46200
2006-01-24	30.66	30.98	30.26	30.76	36400
2006-01-25	30.98	30.98	30.32	30.47	22900
2006-01-26	30.93	31.99	30.33	31.91	52400
2006-01-27	31.27	32.49	31.01	32.39	63200
2006-01-30	32.45	32.45	31.70	31.74	46700
2006-01-31	31.59	32.57	31.59	32.46	47000
2006-02-01	32.46	32.97	32.12	32.86	47400
2006-02-02	32.70	32.99	31.53	31.91	38600
2006-02-03	31.62	32.20	31.54	32.11	21000
2006-02-06	32.00	32.00	31.21	31.50	41800
2006-02-07	31.35	31.62	30.80	31.01	65600
2006-02-08	31.04	31.04	30.52	30.71	28900
2006-02-09	30.88	31.05	30.52	30.57	72200
2006-02-10	30.43	32.00	30.43	31.05	333200
2006-02-13	30.83	31.00	30.49	30.89	31700
2006-02-14	30.97	32.27	30.89	31.90	82100
2006-02-15	32.01	32.96	31.71	32.93	27900
2006-02-16	32.50	33.19	32.50	33.05	25800
2006-02-17	33.28	33.28	32.55	32.61	36900
2006-02-21	32.90	32.92	31.33	32.50	92400
2006-02-22	32.58	32.68	32.10	32.25	40600
2006-02-23	31.97	32.41	31.47	32.23	52500
2006-02-24	30.30	31.20	23.86	27.23	989800
2006-02-27	27.19	28.05	27.01	28.05	330700
2006-02-28	28.06	28.88	27.45	27.52	354900
2006-03-01	27.73	28.05	27.11	28.00	86000
2006-03-02	27.90	28.76	27.40	28.60	346800
2006-03-03	28.60	28.66	28.13	28.28	71900
2006-03-06	28.20	28.65	27.85	28.06	266500
2006-03-07	27.99	27.99	27.00	27.58	57300
2006-03-08	27.39	27.81	27.39	27.66	187300
2006-03-09	27.68	27.94	27.32	27.46	231200
2006-03-10	27.50	28.33	27.25	28.21	54100
2006-03-13	28.29	29.29	28.11	28.40	98500
2006-03-14	28.25	29.66	28.25	29.66	87800
2006-03-15	29.73	30.12	29.18	30.02	43200
2006-03-16	30.19	30.21	29.94	30.20	50400
2006-03-17	30.35	30.66	29.86	30.40	188500
2006-03-20	30.37	30.37	29.75	30.20	85700
2006-03-21	30.20	30.30	28.95	29.08	131300
2006-03-22	28.93	29.93	28.83	29.82	30400
2006-03-23	29.75	30.00	29.22	29.34	50700
2006-03-24	29.37	30.20	29.25	29.74	86000
2006-03-27	29.77	30.04	29.13	30.00	57900
2006-03-28	29.86	30.18	29.76	29.93	64800
2006-03-29	30.12	30.27	29.50	30.03	111000
2006-03-30	29.89	30.00	29.48	29.75	60600
2006-03-31	29.82	30.06	29.30	30.06	67400
2006-04-03	30.18	30.25	29.19	29.30	51500
2006-04-04	29.24	29.42	28.09	28.53	179800
2006-04-05	28.78	28.78	28.05	28.66	187000
2006-04-06	28.44	28.48	27.80	27.80	80700
2006-04-07	27.96	28.43	27.63	28.27	107100
2006-04-10	28.43	28.71	27.85	28.22	86100
2006-04-11	28.25	28.37	27.66	27.85	89700
2006-04-12	27.78	28.09	27.52	27.78	64900
2006-04-13	27.57	28.32	27.57	27.83	73600
2006-04-17	27.76	28.09	27.60	27.75	107600
2006-04-18	28.01	28.18	27.82	28.09	56000
2006-04-19	28.18	28.31	27.67	27.89	58600
2006-04-20	27.93	27.97	27.20	27.26	130600
2006-04-21	27.54	27.54	26.19	26.72	94800
2006-04-24	26.60	27.98	26.60	27.25	112900
2006-04-25	27.23	27.37	26.75	27.06	50200
2006-04-26	27.25	27.35	26.79	26.99	31600
2006-04-27	26.83	27.13	26.23	26.91	316700
2006-04-28	26.78	26.93	26.26	26.89	56900
2006-05-01	27.03	27.61	26.52	26.54	92800
2006-05-02	26.44	26.88	26.32	26.53	67000
2006-05-03	26.44	26.83	26.10	26.38	147200
2006-05-04	26.25	27.13	26.12	27.11	67000
2006-05-05	27.31	29.50	27.31	29.00	161000
2006-05-08	28.98	29.10	28.45	28.70	81500
2006-05-09	28.30	28.72	28.30	28.62	76900
2006-05-10	28.50	28.64	28.20	28.60	52500
2006-05-11	28.56	28.70	28.40	28.58	97000
2006-05-12	28.50	28.72	28.38	28.56	83800
2006-05-15	28.46	28.89	28.35	28.89	49800
2006-05-16	28.90	28.90	28.17	28.21	46400
2006-05-17	27.95	28.43	27.55	27.83	58100
2006-05-18	28.01	28.29	27.55	27.56	30200
2006-05-19	27.43	27.46	26.45	27.03	69300
2006-05-22	26.80	26.98	26.15	26.39	120200
2006-05-23	26.53	26.91	25.83	25.83	83800
2006-05-24	25.79	25.90	25.04	25.69	116400
2006-05-25	25.96	26.50	25.87	26.47	42700
2006-05-26	26.63	27.24	26.59	27.08	41900
2006-05-30	26.91	26.91	25.93	26.09	69800
2006-05-31	26.24	26.91	26.03	26.55	69800
2006-06-01	26.61	27.24	26.07	27.24	45400
2006-06-02	27.43	27.46	26.64	27.30	53900
2006-06-05	27.15	27.28	25.99	26.10	78400
2006-06-06	26.11	27.15	26.11	26.98	96000
2006-06-07	27.10	27.74	27.01	27.27	83400
2006-06-08	27.08	27.69	26.45	27.69	114400
2006-06-09	27.83	27.86	26.59	26.69	98200
2006-06-12	26.67	27.22	26.56	26.61	66800
2006-06-13	26.41	27.12	26.07	26.51	77400
2006-06-14	26.46	27.02	26.00	26.89	67000
2006-06-15	27.09	28.75	27.05	28.58	95100
2006-06-16	28.45	28.74	28.17	28.44	296200
2006-06-19	28.44	28.44	27.15	27.38	41000
2006-06-20	27.35	27.74	26.92	27.40	41700
2006-06-21	27.35	28.20	27.20	27.95	47900
2006-06-22	27.80	27.80	27.11	27.30	45300
2006-06-23	27.16	27.63	26.84	27.38	64900
2006-06-26	27.45	28.38	27.11	28.19	127300
2006-06-27	28.12	28.15	26.80	27.12	99000
2006-06-28	27.29	27.71	26.99	27.55	67000
2006-06-29	27.70	28.58	27.36	28.01	160200
2006-06-30	28.19	28.19	27.55	27.81	132200
2006-07-03	27.65	28.06	27.21	27.81	28200
2006-07-05	27.55	28.17	27.18	28.00	78800
2006-07-06	27.92	28.14	27.65	27.99	51900
2006-07-07	27.86	27.86	26.99	27.08	67606
2006-07-10	27.10	27.40	26.78	26.91	53485
2006-07-11	26.80	26.98	26.60	26.97	54782
2006-07-12	26.86	27.15	26.12	26.18	44319
2006-07-13	26.05	26.57	25.75	25.76	49498
2006-07-14	25.67	25.67	25.17	25.34	111539
2006-07-17	25.22	25.75	24.91	25.18	245510
2006-07-18	25.33	26.53	25.33	26.53	122863
2006-07-19	26.65	27.72	26.56	27.46	97285
2006-07-20	27.42	27.54	25.93	25.96	79533
2006-07-21	25.92	26.07	24.82	25.05	181081
2006-07-24	25.23	26.89	25.23	26.85	54095
2006-07-25	26.67	27.66	26.42	27.64	67839
2006-07-26	27.34	27.68	26.39	27.07	65126
2006-07-27	27.11	27.44	26.48	26.60	72095
2006-07-28	26.67	28.12	26.67	28.09	51531
2006-07-31	27.26	27.77	26.00	27.02	176937
2006-08-01	26.75	26.77	25.79	25.84	73150
2006-08-02	26.13	26.65	25.83	26.35	59020
2006-08-03	25.76	26.95	24.73	24.99	132003
2006-08-04	24.99	24.99	23.15	24.25	342302
2006-08-07	23.96	24.50	23.68	24.35	138686
2006-08-08	24.34	24.81	23.90	24.23	123255
2006-08-09	24.49	24.54	23.85	23.97	91790
2006-08-10	23.82	24.20	23.13	23.16	112458
2006-08-11	23.07	23.36	22.45	23.31	73295
2006-08-14	23.42	23.70	22.72	22.82	184561
2006-08-15	23.05	23.10	22.50	22.70	135065
2006-08-16	22.88	22.89	22.64	22.69	164186
2006-08-17	22.54	23.25	22.51	23.04	115140
2006-08-18	23.18	23.19	22.85	23.00	77681
2006-08-21	22.81	22.86	22.46	22.46	71720
2006-08-22	22.40	22.44	22.02	22.14	101009
2006-08-23	22.15	22.42	21.43	21.58	147498
2006-08-24	21.73	22.28	21.42	21.72	88474
2006-08-25	21.58	21.69	21.42	21.53	44094
2006-08-28	21.86	22.71	21.75	22.25	96928
2006-08-29	22.22	22.56	22.02	22.39	76445
2006-08-30	22.47	22.97	22.40	22.74	30058
2006-08-31	22.86	23.15	22.55	22.80	46773
2006-09-01	23.02	23.39	22.78	23.39	59081
2006-09-05	23.46	24.03	22.90	23.91	75676
2006-09-06	23.72	24.05	23.33	23.49	170590
2006-09-07	23.32	23.97	23.25	23.51	79714
2006-09-08	23.66	23.82	23.55	23.60	35174
2006-09-11	23.31	24.03	23.31	23.85	91626
2006-09-12	23.79	25.26	23.58	25.13	120197
2006-09-13	25.05	25.54	24.81	25.54	53131
2006-09-14	25.35	25.66	25.00	25.26	49713
2006-09-15	25.51	25.76	25.12	25.71	131694
2006-09-18	25.76	26.31	25.59	25.75	85330
2006-09-19	25.87	26.00	25.09	25.73	98944
2006-09-20	25.91	26.15	25.73	26.06	61992
2006-09-21	26.23	26.40	25.50	25.86	63653
2006-09-22	25.71	25.79	24.96	25.32	78611
2006-09-25	25.38	26.66	25.09	26.51	60107
2006-09-26	26.58	26.94	26.27	26.68	83348
2006-09-27	26.48	26.73	26.24	26.69	55897
2006-09-28	26.66	26.98	26.02	26.35	46333
2006-09-29	25.75	26.29	25.55	25.60	65997
2006-10-02	25.44	25.60	24.71	25.48	80875
2006-10-03	25.30	25.66	24.72	25.31	33803
2006-10-04	25.13	26.09	25.13	26.08	71979
2006-10-05	25.99	26.91	25.83	26.90	41504
2006-10-06	26.71	26.85	26.02	26.02	41339
2006-10-09	25.87	26.25	25.59	26.09	34440
2006-10-10	26.04	26.59	25.15	26.45	54103
2006-10-11	26.24	26.50	25.56	25.99	47042
2006-10-12	26.01	26.84	26.01	26.81	50006
2006-10-13	26.75	27.40	26.29	27.30	146343
2006-10-16	27.35	27.45	26.70	27.23	46633
2006-10-17	26.96	27.57	26.50	27.43	29600
2006-10-18	27.56	28.01	27.04	27.24	34800
2006-10-19	27.10	27.70	26.88	27.56	43911
2006-10-20	27.75	27.75	27.01	27.29	30858
2006-10-23	27.06	27.68	27.06	27.46	22127
2006-10-24	27.27	27.54	26.94	27.06	27982
2006-10-25	27.11	27.92	26.98	27.57	34415
2006-10-26	27.83	28.00	27.38	27.56	70563
2006-10-27	27.37	28.09	27.06	27.19	44157
2006-10-30	26.97	28.17	26.93	28.17	52794
2006-10-31	28.09	28.67	26.67	27.00	88859
2006-11-01	26.72	27.11	26.03	26.11	73326
2006-11-02	25.79	26.35	25.57	25.74	70530
2006-11-03	26.03	28.17	26.03	27.98	88473
2006-11-06	28.05	28.62	27.28	27.88	138031
2006-11-07	27.66	29.07	27.66	28.87	58982
2006-11-08	28.67	30.26	28.35	30.25	390072
2006-11-09	30.29	30.60	29.63	30.46	140100
2006-11-10	30.27	31.36	30.10	31.27	61685
2006-11-13	31.11	32.23	30.95	31.31	282723
2006-11-14	31.34	31.53	30.77	31.45	192281
2006-11-15	31.63	31.98	31.44	31.94	74054
2006-11-16	32.00	32.10	31.60	31.71	36871
2006-11-17	31.70	31.76	31.22	31.61	121120
2006-11-20	31.54	31.75	31.35	31.70	82690
2006-11-21	31.66	31.77	31.44	31.60	83885
2006-11-22	31.60	31.68	31.25	31.38	24541
2006-11-24	31.06	31.47	31.06	31.28	15537
2006-11-27	31.10	31.13	30.22	30.32	139901
2006-11-28	30.28	30.65	29.95	30.53	151914
2006-11-29	30.77	31.12	30.40	31.10	23962
2006-11-30	31.04	31.50	30.53	31.50	54657
2006-12-01	31.50	31.50	30.25	31.41	79400
2006-12-04	31.51	31.59	31.10	31.43	47639
2006-12-05	31.40	31.64	31.09	31.28	41061
2006-12-06	31.11	31.33	30.78	30.99	36531
2006-12-07	31.08	31.27	30.11	30.40	53951
2006-12-08	30.26	30.90	30.02	30.45	35225
2006-12-11	30.32	31.02	30.24	30.85	31929
2006-12-12	30.91	30.91	30.25	30.47	64446
2006-12-13	30.80	30.87	30.35	30.60	171605
2006-12-14	30.73	30.75	30.23	30.44	86043
2006-12-15	30.45	30.98	30.29	30.72	174753
2006-12-18	30.75	31.09	29.82	30.25	79489
2006-12-19	30.04	30.52	29.85	30.22	63063
2006-12-20	30.32	30.78	30.15	30.54	257498
2006-12-21	30.27	30.67	30.27	30.43	99398
2006-12-22	30.52	30.96	30.35	30.49	151124
2006-12-26	30.41	31.24	30.41	30.96	128655
2006-12-27	30.94	31.40	30.94	31.18	49469
2006-12-28	31.09	31.40	30.77	30.82	154966
2006-12-29	30.75	31.10	30.11	30.63	79121
2007-01-03	30.91	31.37	29.13	29.61	149425
2007-01-04	29.50	30.54	29.36	30.26	85192
2007-01-05	30.15	30.35	29.15	29.21	124982
2007-01-08	29.28	29.51	28.97	29.34	46915
2007-01-09	29.30	29.40	28.85	29.33	49664
2007-01-10	29.05	29.22	28.83	29.03	34122
2007-01-11	29.17	29.78	28.92	29.30	36435
2007-01-12	29.17	29.53	28.63	28.99	39117
2007-01-16	29.22	29.45	28.85	29.41	81159
2007-01-17	29.27	29.85	28.63	28.67	40104
2007-01-18	28.69	29.27	28.47	29.06	114761
2007-01-19	28.95	29.43	28.92	29.41	42736
2007-01-22	29.45	29.45	28.84	29.14	67642
2007-01-23	29.04	29.72	29.00	29.48	40097
2007-01-24	29.59	29.75	29.33	29.63	31601
2007-01-25	29.60	29.84	28.90	29.18	66949
2007-01-26	29.19	29.59	28.46	29.42	51859
2007-01-29	29.13	30.42	29.06	30.33	81245
2007-01-30	30.42	30.51	29.88	30.48	170757
2007-01-31	30.48	30.76	29.89	30.63	327647
2007-02-01	30.64	31.18	30.47	30.99	191754
2007-02-02	31.10	31.46	30.98	31.31	55309
2007-02-05	31.08	31.08	29.84	29.99	53781
2007-02-06	30.14	31.27	30.14	31.23	46226
2007-02-07	31.40	31.54	30.94	31.48	41793
2007-02-08	31.56	31.72	30.60	31.67	62925
2007-02-09	31.72	31.72	31.05	31.31	66770
2007-02-12	31.42	31.72	31.07	31.65	69926
2007-02-13	31.79	31.79	30.84	31.07	43000
2007-02-14	31.03	31.63	30.66	30.72	39841
2007-02-15	30.61	31.40	30.19	31.31	78746
2007-02-16	31.31	31.69	30.95	31.55	47974
2007-02-20	31.47	32.17	31.00	31.92	37157
2007-02-21	31.72	32.17	31.61	31.67	100251
2007-02-22	31.60	32.00	31.14	31.86	38674
2007-02-23	31.50	31.50	30.09	30.40	126595
2007-02-26	30.60	31.25	30.40	31.14	97572
2007-02-27	30.65	30.90	29.39	29.75	128159
2007-02-28	29.65	30.16	28.91	29.77	118864
2007-03-01	29.07	30.62	29.00	29.36	155597
2007-03-02	29.15	29.95	28.50	29.01	146985
2007-03-05	28.62	29.32	28.17	28.49	74600
2007-03-06	28.77	29.74	28.77	29.30	228718
2007-03-07	29.25	29.28	28.80	28.89	135849
2007-03-08	29.18	29.43	28.81	28.89	116644
2007-03-09	29.04	29.25	28.85	29.06	89211
2007-03-12	29.07	29.50	28.67	29.43	52660
2007-03-13	29.11	29.24	28.86	28.89	212300
2007-03-14	28.85	29.00	27.90	28.83	85991
2007-03-15	28.76	29.47	28.59	29.36	98038
2007-03-16	29.35	29.40	28.26	28.93	230777
2007-03-19	29.12	29.80	28.84	29.47	108880
2007-03-20	29.52	30.58	29.21	30.21	93067
2007-03-21	30.31	31.34	29.84	31.24	99208
2007-03-22	31.28	31.28	30.38	30.73	78940
2007-03-23	30.83	31.33	30.63	30.96	113050
2007-03-26	30.91	31.35	30.91	31.33	59486
2007-03-27	31.28	31.66	31.06	31.25	60343
2007-03-28	31.05	31.65	30.93	31.55	203655
2007-03-29	31.75	31.97	31.37	31.70	83043
2007-03-30	31.75	31.91	31.19	31.67	89264
2007-04-02	31.46	31.75	31.43	31.69	57162
2007-04-03	31.75	31.75	31.47	31.49	74160
2007-04-04	31.42	31.52	31.23	31.40	43940
2007-04-05	31.45	31.45	31.24	31.35	51691
2007-04-09	31.35	31.36	30.85	30.90	40255
2007-04-10	30.96	31.20	30.89	31.00	48082
2007-04-11	31.09	31.12	30.45	30.53	75930
2007-04-12	30.40	31.20	30.33	31.09	86767
2007-04-13	31.17	31.17	30.52	30.75	172625
2007-04-16	30.90	31.75	30.90	31.74	50373
2007-04-17	31.75	31.82	31.26	31.72	54331
2007-04-18	31.52	31.86	30.55	30.60	99608
2007-04-19	30.45	30.67	29.99	30.06	89029
2007-04-20	30.55	30.87	30.15	30.68	173542
2007-04-23	30.52	30.99	30.26	30.32	53423
2007-04-24	30.48	30.59	29.92	30.36	44723
2007-04-25	30.61	31.20	30.56	30.81	75194
2007-04-26	30.90	31.10	30.52	31.05	38830
2007-04-27	30.90	31.06	30.39	30.50	41169
2007-04-30	30.61	31.00	29.83	30.15	75893
2007-05-01	30.26	30.88	30.00	30.74	120328
2007-05-02	30.75	31.47	30.41	31.40	181766
2007-05-03	31.37	31.46	30.74	30.80	40636
2007-05-04	31.19	31.92	30.99	31.88	145767
2007-05-07	31.79	31.79	31.00	31.50	153079
2007-05-08	31.40	31.45	31.02	31.42	38756
2007-05-09	31.16	31.74	31.16	31.68	43121
2007-05-10	31.36	32.21	30.88	30.88	101524
2007-05-11	30.90	31.80	30.86	31.78	43081
2007-05-14	31.69	31.79	30.99	31.13	118822
2007-05-15	30.90	31.52	30.23	30.50	108193
2007-05-16	30.66	31.41	30.61	31.41	66563
2007-05-17	31.39	31.39	30.25	30.26	84683
2007-05-18	30.29	30.97	29.68	30.87	81598
2007-05-21	30.75	31.25	30.66	30.84	41536
2007-05-22	30.76	31.43	30.75	31.41	45563
2007-05-23	31.40	31.72	30.80	30.93	27847
2007-05-24	30.84	31.28	30.09	30.18	70943
2007-05-25	30.33	30.42	29.79	29.90	92145
2007-05-29	30.06	30.30	30.00	30.10	92468
2007-05-30	29.80	30.94	29.80	30.90	264480
2007-05-31	30.90	31.21	30.59	31.13	81035
2007-06-01	31.29	31.63	31.02	31.55	244323
2007-06-04	31.30	31.80	31.20	31.65	89461
2007-06-05	31.50	31.81	31.42	31.51	98310
2007-06-06	31.26	31.84	31.26	31.67	115781
2007-06-07	31.45	31.75	31.45	31.60	113345
2007-06-08	31.62	32.16	31.62	32.00	124766
2007-06-11	31.78	32.00	31.54	31.85	56217
2007-06-12	31.62	32.46	31.60	31.90	277278
2007-06-13	32.04	32.33	31.23	32.10	76236
2007-06-14	32.10	32.22	31.82	32.06	168184
2007-06-15	32.30	32.64	31.38	31.70	171846
2007-06-18	31.66	31.93	31.50	31.66	61552
2007-06-19	31.45	31.75	31.27	31.58	61302
2007-06-20	31.73	31.73	30.37	30.45	106920
2007-06-21	30.25	31.70	30.25	31.55	262851
2007-06-22	31.42	31.77	31.11	31.51	336052
2007-06-25	31.40	31.41	30.45	31.09	150349
2007-06-26	31.31	32.00	31.23	31.60	87202
2007-06-27	31.38	32.30	31.02	32.30	61134
2007-06-28	32.24	33.41	31.71	33.05	173971
2007-06-29	33.20	33.80	33.05	33.69	211720
2007-07-02	33.99	34.36	33.59	34.14	117670
2007-07-03	34.26	34.41	33.82	34.04	56194
2007-07-05	34.14	34.23	33.68	34.10	59979
2007-07-06	34.02	34.72	34.02	34.53	75153
2007-07-09	34.52	34.55	33.92	34.04	81031
2007-07-10	34.00	34.32	33.39	33.76	224262
2007-07-11	33.68	33.81	32.59	32.93	75793
2007-07-12	33.21	33.55	32.85	33.36	81219
2007-07-13	33.22	33.40	32.84	33.10	46208
2007-07-16	32.93	33.17	32.80	33.08	70071
2007-07-17	33.22	33.45	32.94	33.11	247702
2007-07-18	32.86	33.26	32.74	33.26	71110
2007-07-19	33.43	33.73	33.05	33.58	64694
2007-07-20	33.51	33.51	31.81	32.35	101982
2007-07-23	32.43	32.65	31.45	32.06	54362
2007-07-24	31.63	32.11	30.80	31.16	229569
2007-07-25	31.33	31.93	31.10	31.80	151729
2007-07-26	31.21	32.17	31.12	31.49	186809
2007-07-27	31.32	31.65	30.64	30.70	203492
2007-07-30	30.68	31.32	29.47	30.11	157615
2007-07-31	30.41	30.60	29.80	29.92	207535
2007-08-01	29.67	30.12	29.55	29.77	265774
2007-08-02	29.60	30.23	29.60	29.98	192732
2007-08-03	30.16	31.49	29.50	30.02	185841
2007-08-06	30.10	31.87	29.30	31.65	143048
2007-08-07	31.41	33.00	30.31	32.73	174900
2007-08-08	33.07	36.27	32.27	34.50	324854
2007-08-09	33.76	36.75	33.73	35.33	337297
2007-08-10	34.58	35.35	32.74	33.37	172307
2007-08-13	33.84	34.87	31.99	32.46	279054
2007-08-14	32.52	33.02	31.28	31.38	59701
2007-08-15	31.24	31.96	30.67	30.67	88489
2007-08-16	30.45	32.24	30.07	31.96	177376
2007-08-17	33.58	34.66	32.10	32.96	260261
2007-08-20	33.06	33.96	32.82	33.60	128976
2007-08-21	33.40	33.94	33.26	33.48	119160
2007-08-22	33.87	34.32	33.45	33.79	55558
2007-08-23	34.00	34.00	32.85	33.03	89891
2007-08-24	33.11	33.52	32.39	33.11	55287
2007-08-27	32.94	33.09	32.08	32.98	63893
2007-08-28	32.69	32.94	31.81	31.81	102739
2007-08-29	31.96	33.08	31.78	33.01	66701
2007-08-30	32.58	33.11	32.22	32.45	50036
2007-08-31	32.99	33.50	31.89	32.03	90032
2007-09-04	31.84	32.96	31.84	32.80	64729
2007-09-05	32.52	32.56	31.62	31.88	121269
2007-09-06	31.92	32.23	31.06	31.92	50136
2007-09-07	31.34	31.89	30.27	30.37	83699
2007-09-10	30.57	30.84	29.15	29.91	53325
2007-09-11	30.13	30.25	29.51	30.14	45447
2007-09-12	30.06	30.30	29.74	29.87	40981
2007-09-13	30.00	30.85	29.41	30.23	48293
2007-09-14	30.04	30.04	28.76	29.49	77440
2007-09-17	29.47	29.87	29.01	29.70	216136
2007-09-18	29.87	32.07	29.63	32.03	87458
2007-09-19	32.41	33.29	31.73	32.71	132631
2007-09-20	32.53	33.27	32.15	32.63	44314
2007-09-21	32.94	33.30	31.95	32.71	136624
2007-09-24	32.64	33.05	32.17	32.34	54389
2007-09-25	32.07	32.21	31.45	31.83	65222
2007-09-26	32.08	32.90	32.03	32.59	48426
2007-09-27	32.67	33.41	32.30	33.29	36016
2007-09-28	33.20	33.55	32.86	33.24	97138
2007-10-01	33.25	34.95	33.14	34.93	124893
2007-10-02	35.04	35.36	34.65	35.21	65159
2007-10-03	35.02	35.18	34.28	34.47	86461
2007-10-04	34.68	35.13	33.64	34.56	124711
2007-10-05	35.00	35.67	34.78	35.50	95343
2007-10-08	35.33	35.65	35.05	35.45	120601
2007-10-09	35.49	35.94	35.16	35.88	128492
2007-10-10	35.95	35.95	35.07	35.50	134820
2007-10-11	35.50	35.64	34.55	35.15	113818
2007-10-12	35.00	35.67	34.91	35.57	61209
2007-10-15	35.52	35.60	34.22	34.75	112706
2007-10-16	34.72	35.87	34.69	35.50	321775
2007-10-17	35.96	35.96	34.52	34.95	186239
2007-10-18	34.80	35.67	34.60	35.67	93645
2007-10-19	35.66	35.66	33.68	33.81	162778
2007-10-22	33.52	35.20	32.94	35.03	99854
2007-10-23	35.38	35.38	33.77	34.50	105521
2007-10-24	34.17	34.74	33.50	34.64	91039
2007-10-25	34.66	34.95	33.60	33.90	155325
2007-10-26	34.45	35.35	33.41	34.02	126769
2007-10-29	34.13	34.80	32.81	33.36	156830
2007-10-30	33.28	33.55	32.65	32.95	126157
2007-10-31	33.15	34.33	32.78	34.28	187372
2007-11-01	33.46	34.05	31.60	31.72	161940
2007-11-02	32.30	32.30	29.17	30.32	263010
2007-11-05	29.85	30.33	26.94	27.07	245820
2007-11-06	27.11	28.39	26.17	27.92	203677
2007-11-07	27.44	27.92	26.61	27.09	154984
2007-11-08	27.33	27.70	26.88	27.59	167259
2007-11-09	27.00	28.22	27.00	27.73	128078
2007-11-12	27.44	28.44	27.32	28.12	137675
2007-11-13	28.44	29.12	27.69	28.95	200080
2007-11-14	29.12	29.17	28.21	28.78	259424
2007-11-15	28.20	28.48	27.80	28.01	82558
2007-11-16	28.08	28.87	27.50	28.50	101175
2007-11-19	28.16	28.43	27.29	27.66	98919
2007-11-20	27.61	28.43	27.18	28.11	104237
2007-11-21	28.00	28.32	27.36	27.51	78503
2007-11-23	27.71	28.31	27.40	27.85	51667
2007-11-26	27.83	28.34	26.97	27.09	103258
2007-11-27	27.15	27.50	26.59	26.60	93160
2007-11-28	27.68	27.69	26.47	26.81	262791
2007-11-29	26.80	27.25	26.66	27.00	157953
2007-11-30	27.31	27.45	26.41	26.59	199290
2007-12-03	26.54	26.54	25.66	25.66	132419
2007-12-04	25.35	25.70	24.54	24.68	226265
2007-12-05	25.10	25.29	24.78	25.20	208391
2007-12-06	25.10	25.35	24.92	25.31	365311
2007-12-07	25.33	25.50	25.14	25.32	132900
2007-12-10	25.33	25.47	25.14	25.44	120456
2007-12-11	25.53	25.53	24.20	24.26	209374
2007-12-12	24.99	25.52	24.65	25.00	169831
2007-12-13	24.73	24.85	24.22	24.57	179173
2007-12-14	24.19	24.77	24.19	24.31	104350
2007-12-17	24.19	24.30	23.63	23.66	121257
2007-12-18	24.00	24.68	23.40	24.62	137997
2007-12-19	24.95	24.95	23.90	24.20	108312
2007-12-20	24.50	24.68	23.54	24.61	232797
2007-12-21	25.00	25.46	24.51	24.60	309474
2007-12-24	24.85	25.60	24.66	25.49	82499
2007-12-26	25.19	26.33	24.95	26.24	177152
2007-12-27	25.63	25.91	24.94	25.13	142335
2007-12-28	25.52	26.34	25.23	25.42	110024
2007-12-31	25.25	25.81	24.80	25.75	98525
2008-01-02	25.49	26.13	24.52	24.60	123595
2008-01-03	24.70	25.10	24.00	24.07	159725
2008-01-04	23.86	24.36	23.43	23.95	226667
2008-01-07	24.02	24.53	23.55	24.22	162444
2008-01-08	24.27	24.71	23.33	23.39	213249
2008-01-09	23.24	23.95	22.93	23.93	165877
2008-01-10	23.61	24.65	23.37	24.00	150409
2008-01-11	23.76	24.15	23.05	23.38	141311
2008-01-14	23.58	24.01	23.41	23.52	158529
2008-01-15	23.15	23.45	22.83	22.96	255741
2008-01-16	22.91	24.02	22.91	23.19	191771
2008-01-17	23.32	23.61	22.84	23.01	138167
2008-01-18	22.99	23.49	22.53	22.83	190337
2008-01-22	21.97	24.17	21.97	22.97	286138
2008-01-23	22.39	23.99	21.98	23.96	267989
2008-01-24	24.15	25.09	23.80	24.48	219816
2008-01-25	24.82	25.33	24.07	24.35	82104
2008-01-28	24.25	24.87	23.93	24.20	228830
2008-01-29	24.30	24.30	23.46	23.67	208493
2008-01-30	23.45	23.64	22.83	22.94	173991
2008-01-31	22.50	23.67	21.89	23.29	245863
2008-02-01	23.43	24.08	23.27	23.99	112110
2008-02-04	24.17	24.17	23.42	23.90	120127
2008-02-05	23.37	23.94	23.33	23.40	104354
2008-02-06	23.53	23.71	22.78	22.83	200301
2008-02-07	22.75	23.54	22.75	23.31	120595
2008-02-08	23.21	23.47	22.97	23.08	89969
2008-02-11	22.80	22.89	21.91	21.92	82905
2008-02-12	22.08	22.71	21.92	22.02	134045
2008-02-13	22.25	22.27	21.57	21.92	166370
2008-02-14	21.96	22.10	21.20	21.26	133016
2008-02-15	21.11	21.25	20.30	20.49	116049
2008-02-19	20.81	20.85	20.26	20.56	146532
2008-02-20	20.50	21.12	20.30	21.01	70473
2008-02-21	21.37	21.37	19.51	19.97	78969
2008-02-22	18.02	18.93	16.51	18.80	687752
2008-02-25	18.84	20.89	18.72	20.71	342278
2008-02-26	20.48	21.53	20.48	21.39	247587
2008-02-27	20.96	21.68	20.80	21.65	199323
2008-02-28	21.47	21.47	20.80	21.04	216960
2008-02-29	20.77	21.45	20.76	20.94	178424
2008-03-03	20.95	21.64	20.95	21.39	194441
2008-03-04	21.12	21.74	21.03	21.59	213464
2008-03-05	21.71	21.82	21.28	21.61	182344
2008-03-06	21.45	22.28	21.45	21.62	233540
2008-03-07	21.31	22.09	21.23	21.38	139899
2008-03-10	21.44	22.01	21.02	21.13	131045
2008-03-11	21.81	22.14	21.23	22.07	139519
2008-03-12	22.12	22.60	21.54	21.68	166764
2008-03-13	21.39	22.70	21.25	22.68	185209
2008-03-14	22.83	22.85	21.22	21.46	201016
2008-03-17	21.00	21.96	20.80	21.54	101345
2008-03-18	22.01	23.08	21.63	22.90	115789
2008-03-19	23.12	23.83	22.99	23.01	86557
2008-03-20	23.31	23.73	22.77	23.55	415289
2008-03-24	23.74	25.01	23.62	24.61	105267
2008-03-25	24.56	25.11	24.47	24.66	95732
2008-03-26	24.49	25.12	24.24	24.93	82158
2008-03-27	24.91	24.91	23.97	24.04	98814
2008-03-28	24.12	24.64	23.97	24.24	94768
2008-03-31	24.33	24.72	23.75	24.11	97114
2008-04-01	24.31	25.83	24.07	25.65	118901
2008-04-02	25.54	25.83	24.65	25.35	94899
2008-04-03	25.35	25.84	25.35	25.61	94999
2008-04-04	25.68	26.11	24.87	25.67	72305
2008-04-07	25.90	26.18	25.55	25.91	52046
2008-04-08	25.64	25.84	25.11	25.74	49570
2008-04-09	25.83	26.30	25.75	26.03	100734
2008-04-10	26.08	26.24	25.80	26.04	70104
2008-04-11	25.68	26.16	25.44	25.64	112095
2008-04-14	25.47	25.98	24.67	25.36	95183
2008-04-15	25.48	26.23	25.48	25.94	75967
2008-04-16	26.25	26.63	25.69	26.07	240976
2008-04-17	24.91	25.38	24.56	24.96	133536
2008-04-18	25.48	26.36	25.41	25.94	84137
2008-04-21	25.78	26.02	25.58	25.90	62304
2008-04-22	25.72	25.72	24.25	25.05	111085
2008-04-23	25.15	25.72	24.90	25.14	61528
2008-04-24	25.10	25.82	24.79	25.63	185538
2008-04-25	25.79	25.95	24.59	25.21	100845
2008-04-28	25.13	25.97	25.13	25.68	118728
2008-04-29	25.69	26.30	25.64	26.12	69524
2008-04-30	26.24	26.78	25.19	25.83	192729
2008-05-01	25.80	27.14	25.65	26.68	103963
2008-05-02	26.95	27.37	25.83	26.01	151882
2008-05-05	26.00	26.20	24.90	25.20	155294
2008-05-06	25.10	25.41	24.73	24.98	136211
2008-05-07	25.06	25.41	23.96	23.99	114066
2008-05-08	24.36	24.49	22.85	23.12	267017
2008-05-09	23.29	27.47	23.29	26.69	708378
2008-05-12	27.01	27.26	24.05	25.97	385342
2008-05-13	26.00	27.00	26.00	26.62	176922
2008-05-14	26.68	27.73	26.68	26.85	232108
2008-05-15	27.23	27.75	26.79	27.17	96616
2008-05-16	27.37	27.56	25.61	26.75	186734
2008-05-19	26.70	27.24	26.36	26.43	182384
2008-05-20	26.87	26.87	25.78	26.05	104302
2008-05-21	26.12	27.02	25.85	25.91	104567
2008-05-22	26.06	26.72	25.96	26.27	97601
2008-05-23	26.10	26.43	25.84	26.07	90761
2008-05-27	26.02	26.99	26.00	26.83	53681
2008-05-28	27.00	27.91	26.53	27.06	377137
2008-05-29	27.03	28.31	26.83	27.73	160467
2008-05-30	27.81	27.95	27.52	27.63	149435
2008-06-02	27.55	27.55	26.60	27.06	91230
2008-06-03	27.22	27.92	27.06	27.44	183847
2008-06-04	27.28	28.01	27.28	27.65	89518
2008-06-05	27.67	28.55	27.67	28.28	119542
2008-06-06	28.04	28.14	26.96	26.96	67100
2008-06-09	26.97	27.23	26.14	26.66	93645
2008-06-10	26.41	26.98	26.15	26.90	100395
2008-06-11	26.78	26.90	26.16	26.22	77141
2008-06-12	26.48	27.25	26.41	26.69	59034
2008-06-13	26.96	27.69	26.72	26.90	95649
2008-06-16	26.85	26.85	26.36	26.60	128722
2008-06-17	26.58	26.58	25.73	25.74	125325
2008-06-18	25.66	26.05	25.42	25.90	112255
2008-06-19	25.94	26.09	25.34	25.60	132357
2008-06-20	25.46	25.65	24.14	24.57	236524
2008-06-23	24.77	25.40	24.65	24.92	101949
2008-06-24	24.65	25.21	24.42	24.47	93186
2008-06-25	24.49	25.40	24.07	25.25	131698
2008-06-26	24.88	25.63	24.50	25.43	172286
2008-06-27	25.32	25.66	24.59	25.55	397627
2008-06-30	25.51	25.51	24.53	24.59	207935
2008-07-01	24.38	25.17	24.26	24.60	164489
2008-07-02	24.54	25.46	23.95	24.02	95606
2008-07-03	24.04	24.76	23.91	23.97	64292
2008-07-07	24.06	24.77	23.99	24.00	95572
2008-07-08	24.09	25.60	24.09	25.60	88574
2008-07-09	25.56	25.56	24.45	24.61	79344
2008-07-10	24.53	25.83	23.85	25.41	77378
2008-07-11	25.13	26.82	25.03	26.62	140016
2008-07-14	26.85	26.85	25.52	25.96	109523
2008-07-15	25.59	26.83	25.08	26.01	94409
2008-07-16	26.06	28.10	26.06	27.77	93777
2008-07-17	28.02	28.30	27.27	27.43	97970
2008-07-18	27.42	28.65	26.99	27.18	85281
2008-07-21	27.39	27.75	25.85	27.56	68276
2008-07-22	27.49	28.78	26.75	28.42	148582
2008-07-23	28.44	29.02	28.04	28.22	60130
2008-07-24	28.35	28.87	27.82	28.30	49073
2008-07-25	28.66	29.37	28.05	28.53	76981
2008-07-28	28.44	28.70	27.76	27.94	41593
2008-07-29	28.01	29.12	27.59	28.76	97383
2008-07-30	29.03	29.67	28.67	29.07	70939
2008-07-31	28.60	29.40	27.80	28.78	105236
2008-08-01	28.86	29.30	28.21	28.69	70733
2008-08-04	28.62	28.62	27.80	27.94	72405
2008-08-05	28.34	29.40	27.97	29.37	66080
2008-08-06	29.18	29.21	28.17	28.17	73930
2008-08-07	28.15	28.40	27.17	27.17	132526
2008-08-08	27.55	30.19	27.39	29.68	141625
2008-08-11	29.56	30.02	27.80	29.93	106312
2008-08-12	29.86	29.86	28.71	28.93	103460
2008-08-13	28.93	29.00	28.56	28.89	74916
2008-08-14	28.64	28.73	28.19	28.49	114533
2008-08-15	28.93	29.18	27.86	28.58	139041
2008-08-18	28.69	28.95	28.07	28.61	69144
2008-08-19	28.38	28.66	28.30	28.36	47965
2008-08-20	28.33	28.74	28.02	28.47	72644
2008-08-21	28.17	28.30	27.58	28.14	45101
2008-08-22	28.32	28.77	28.13	28.38	56931
2008-08-25	28.23	28.54	27.62	27.97	64607
2008-08-26	28.00	28.28	27.29	28.04	56975
2008-08-27	27.99	28.86	27.99	28.52	76103
2008-08-28	28.60	28.91	28.27	28.72	89524
2008-08-29	28.67	28.83	28.06	28.50	59685
2008-09-02	28.78	29.24	28.13	28.54	53932
2008-09-03	28.54	28.68	28.22	28.36	102622
2008-09-04	28.08	28.41	27.01	27.05	83476
2008-09-05	27.03	27.06	26.41	26.59	62870
2008-09-08	27.10	27.78	26.53	27.58	97852
2008-09-09	27.66	28.24	26.70	26.70	62559
2008-09-10	27.02	27.97	26.73	27.61	66094
2008-09-11	27.54	27.81	26.96	27.73	76608
2008-09-12	27.71	27.89	27.24	27.50	32568
2008-09-15	27.33	28.37	27.14	27.14	58675
2008-09-16	27.22	28.55	27.08	28.45	87625
2008-09-17	28.07	28.50	26.75	26.80	63602
2008-09-18	27.50	29.43	26.00	29.32	172625
2008-09-19	30.78	32.46	30.00	31.28	453125
2008-09-22	31.40	31.64	30.04	30.32	124699
2008-09-23	30.67	31.17	30.03	30.05	64759
2008-09-24	30.40	30.40	28.53	28.66	83148
2008-09-25	28.90	29.73	28.84	29.09	69747
2008-09-26	29.04	29.61	28.33	29.45	41730
2008-09-29	29.21	29.59	27.40	27.68	60662
2008-09-30	27.68	29.14	27.68	28.82	156375
2008-10-01	28.66	28.67	27.41	27.62	47691
2008-10-02	27.79	27.80	26.17	26.50	60940
2008-10-03	26.79	27.79	25.93	25.95	69437
2008-10-06	25.31	26.20	24.21	25.42	89972
2008-10-07	25.91	26.63	23.16	23.18	82452
2008-10-08	23.03	23.71	21.59	21.65	170210
2008-10-09	21.57	21.78	18.80	18.91	135395
2008-10-10	17.83	19.83	16.13	19.00	166152
2008-10-13	19.93	21.43	19.16	21.29	154762
2008-10-14	21.76	22.92	20.47	22.07	171619
2008-10-15	21.72	23.00	19.90	20.10	107295
2008-10-16	20.32	21.64	19.01	21.51	134191
2008-10-17	20.51	22.02	20.13	20.33	145887
2008-10-20	20.85	21.00	19.85	20.47	91124
2008-10-21	20.03	20.58	19.48	19.73	56875
2008-10-22	19.18	20.10	18.77	19.03	57318
2008-10-23	19.07	19.66	17.79	18.73	76099
2008-10-24	17.43	18.55	17.37	18.04	56660
2008-10-27	17.80	19.16	16.69	16.77	44744
2008-10-28	17.10	18.19	16.17	18.01	139533
2008-10-29	18.16	19.72	18.16	19.04	85154
2008-10-30	19.66	20.68	19.14	20.58	57482
2008-10-31	20.55	22.98	19.81	22.74	87991
2008-11-03	22.71	23.71	21.67	23.52	53568
2008-11-04	24.41	24.49	22.99	23.50	70409
2008-11-05	23.14	24.20	22.67	22.88	100623
2008-11-06	22.84	23.48	21.95	22.08	93533
2008-11-07	22.01	22.25	20.69	21.41	95455
2008-11-10	21.87	21.87	19.59	19.82	112725
2008-11-11	19.76	20.25	19.04	19.14	89800
2008-11-12	18.97	19.10	18.05	18.09	106333
2008-11-13	18.18	20.78	16.93	20.51	107094
2008-11-14	20.15	20.15	17.65	17.80	96536
2008-11-17	17.54	18.69	17.36	17.59	147766
2008-11-18	17.68	18.73	17.32	17.83	183013
2008-11-19	17.79	17.90	16.35	16.43	117418
2008-11-20	16.32	17.13	15.02	15.35	87963
2008-11-21	15.65	16.19	14.40	16.16	143973
2008-11-24	16.44	17.54	15.15	16.24	171260
2008-11-25	16.39	16.75	15.53	16.66	170901
2008-11-26	16.23	18.12	16.23	18.06	96228
2008-11-28	17.74	18.41	16.86	17.98	44577
2008-12-01	17.38	18.26	15.08	15.33	148686
2008-12-02	15.73	17.37	15.53	17.31	176520
2008-12-03	16.88	18.62	16.00	18.45	196127
2008-12-04	18.19	19.77	17.92	18.60	192136
2008-12-05	18.23	19.34	17.63	19.27	239755
2008-12-08	19.71	20.57	19.36	20.27	190494
2008-12-09	20.09	22.09	19.63	19.88	153044
2008-12-10	20.07	21.44	19.25	20.74	134205
2008-12-11	20.43	20.84	18.97	19.22	113000
2008-12-12	18.91	20.36	18.09	20.13	142070
2008-12-15	20.34	20.35	18.94	19.53	75998
2008-12-16	19.96	20.88	19.02	20.65	107888
2008-12-17	20.34	20.81	20.06	20.50	80856
2008-12-18	20.73	20.90	19.25	19.79	107883
2008-12-19	20.55	21.00	19.30	20.26	171295
2008-12-22	20.31	20.35	18.77	19.64	93954
2008-12-23	19.79	20.22	19.06	19.25	80066
2008-12-24	19.27	19.58	19.02	19.42	16078
2008-12-26	19.84	19.97	19.39	19.95	28174
2008-12-29	19.94	19.94	18.86	19.11	142378
2008-12-30	18.32	20.18	18.32	20.09	128638
2008-12-31	20.20	21.56	19.78	21.36	85121
2009-01-02	21.42	21.83	20.81	21.64	95944
2009-01-05	21.73	22.51	21.07	22.28	141068
2009-01-06	22.42	23.95	21.98	23.47	113358
2009-01-07	23.14	23.19	22.03	22.77	127304
2009-01-08	22.60	23.99	22.37	23.97	130967
2009-01-09	23.90	23.90	21.90	21.95	121665
2009-01-12	21.93	22.73	21.65	21.65	103713
2009-01-13	21.64	21.99	21.22	21.69	56092
2009-01-14	21.35	21.56	20.48	20.48	70186
2009-01-15	20.47	22.36	20.15	22.22	106910
2009-01-16	22.47	22.81	20.97	21.91	114942
2009-01-20	21.50	21.56	20.33	20.39	83468
2009-01-21	20.62	22.16	20.22	21.99	65769
2009-01-22	21.39	22.27	20.60	21.06	48147
2009-01-23	20.59	21.61	19.80	20.68	82930
2009-01-26	20.78	21.35	20.12	20.79	81264
2009-01-27	20.94	21.89	20.90	21.52	33910
2009-01-28	21.86	22.85	21.67	22.63	38757
2009-01-29	22.39	22.95	21.34	21.60	32817
2009-01-30	21.92	22.04	20.95	20.97	40476
2009-02-02	20.67	23.02	20.67	22.89	78377
2009-02-03	23.06	23.58	22.61	23.08	96240
2009-02-04	23.04	23.69	21.79	22.45	62529
2009-02-05	22.46	23.78	22.28	23.20	62693
2009-02-06	23.10	24.05	23.10	24.05	74354
2009-02-09	23.87	24.02	23.44	23.89	44711
2009-02-10	23.70	24.05	22.44	22.76	78395
2009-02-11	22.83	23.31	22.25	22.66	43029
2009-02-12	22.31	23.35	21.94	23.16	59561
2009-02-13	23.16	23.24	22.07	22.75	46007
2009-02-17	21.69	22.29	21.29	21.61	88353
2009-02-18	21.82	22.16	21.49	21.50	39060
2009-02-19	21.82	22.20	20.80	20.83	71871
2009-02-20	20.52	20.52	19.64	19.93	177360
2009-02-23	20.20	20.37	19.48	19.66	86513
2009-02-24	19.93	20.38	19.59	20.26	91668
2009-02-25	20.13	20.87	19.13	19.41	81908
2009-02-26	18.55	19.17	17.25	17.76	144655
2009-02-27	17.58	17.58	15.62	15.62	246342
2009-03-02	15.33	15.47	14.48	14.52	156651
2009-03-03	14.70	14.70	13.57	13.57	142974
2009-03-04	13.78	14.30	13.35	13.94	103600
2009-03-05	13.70	13.86	13.16	13.40	182553
2009-03-06	13.54	13.68	12.68	13.21	105061
2009-03-09	12.92	13.09	12.01	12.04	133954
2009-03-10	12.13	15.49	12.13	15.39	242180
2009-03-11	15.20	15.59	14.08	14.18	96013
2009-03-12	14.08	16.10	14.00	16.03	114217
2009-03-13	16.10	16.52	15.63	16.30	76496
2009-03-16	16.53	16.94	15.95	16.05	114929
2009-03-17	16.08	16.35	15.68	15.93	131909
2009-03-18	15.90	17.50	15.64	17.31	72345
2009-03-19	17.06	17.61	16.49	16.85	69990
2009-03-20	17.04	17.45	16.54	16.54	138214
2009-03-23	16.99	18.86	16.71	18.86	126717
2009-03-24	18.59	18.73	17.52	17.60	92496
2009-03-25	17.67	18.50	17.47	18.25	124581
2009-03-26	18.25	19.55	18.02	19.52	139042
2009-03-27	18.59	18.77	15.73	16.64	416065
2009-03-30	16.09	16.59	15.80	16.02	154220
2009-03-31	16.31	16.55	15.51	15.76	118851
2009-04-01	15.39	16.39	15.08	16.36	142788
2009-04-02	16.17	18.18	16.17	17.77	192453
2009-04-03	17.77	18.27	17.45	18.23	50522
2009-04-06	18.00	18.01	16.93	17.55	77540
2009-04-07	17.21	17.60	17.01	17.03	63607
2009-04-08	17.23	17.38	16.41	16.97	57562
2009-04-09	17.22	18.25	17.22	18.18	81951
2009-04-13	17.86	18.11	17.51	17.76	92013
2009-04-14	17.57	17.57	16.30	16.44	81870
2009-04-15	16.35	17.10	16.10	16.34	101566
2009-04-16	16.52	17.68	16.36	17.67	72323
2009-04-17	17.73	17.95	17.49	17.80	83438
2009-04-20	17.29	17.56	16.55	16.80	141065
2009-04-21	16.77	19.52	16.67	19.32	203097
2009-04-22	18.91	20.59	18.91	20.05	162891
2009-04-23	20.01	20.19	19.53	19.92	117479
2009-04-24	20.05	20.34	19.49	19.92	66073
2009-04-27	19.51	19.63	18.68	18.89	103266
2009-04-28	18.76	19.97	18.76	19.36	70480
2009-04-29	19.50	21.14	19.44	21.10	95877
2009-04-30	21.25	21.92	21.06	21.14	156782
2009-05-01	21.14	21.41	20.50	20.82	105424
2009-05-04	20.99	21.44	20.45	21.41	131500
2009-05-05	21.19	21.46	20.63	20.97	203086
2009-05-06	21.18	21.30	20.24	20.73	177489
2009-05-07	20.99	21.30	19.77	19.83	132873
2009-05-08	20.29	24.76	20.29	24.04	398086
2009-05-11	22.26	22.94	20.89	22.67	215617
2009-05-12	22.88	23.50	22.45	23.12	122478
2009-05-13	22.84	22.98	21.30	21.44	180345
2009-05-14	21.29	22.04	20.96	21.40	206682
2009-05-15	21.33	21.89	20.97	21.26	181157
2009-05-18	21.25	21.25	20.87	21.25	186882
2009-05-19	21.03	21.22	20.54	20.68	120522
2009-05-20	20.96	21.04	19.95	20.14	95925
2009-05-21	19.90	19.90	18.60	18.96	196078
2009-05-22	19.06	19.36	18.45	18.50	90193
2009-05-26	18.32	19.53	18.11	18.86	234775
2009-05-27	18.64	18.82	18.42	18.47	182259
2009-05-28	18.60	18.60	17.54	18.15	146400
2009-05-29	18.17	18.24	17.78	18.16	132237
2009-06-01	18.06	18.32	17.30	18.24	179694
2009-06-02	18.04	19.15	17.96	18.80	300687
2009-06-03	18.56	18.84	18.07	18.72	76666
2009-06-04	18.83	18.83	18.17	18.59	103348
2009-06-05	18.75	18.78	18.27	18.58	55007
2009-06-08	18.51	18.72	18.19	18.33	71765
2009-06-09	18.40	18.51	17.97	18.05	58495
2009-06-10	18.30	18.30	17.16	17.70	88898
2009-06-11	17.71	18.13	17.35	17.87	124950
2009-06-12	17.83	17.95	17.24	17.94	68282
2009-06-15	17.67	17.89	17.25	17.54	121560
2009-06-16	17.63	18.07	17.63	17.83	84171
2009-06-17	17.90	18.65	17.89	18.40	67544
2009-06-18	18.42	18.77	18.21	18.47	61543
2009-06-19	18.85	19.11	18.75	18.85	196184
2009-06-22	18.73	18.88	18.15	18.33	134697
2009-06-23	18.56	18.56	18.15	18.17	122909
2009-06-24	18.44	18.83	18.18	18.41	75600
2009-06-25	18.27	19.06	18.27	19.04	63364
2009-06-26	18.95	19.55	18.71	19.41	770565
2009-06-29	19.43	19.86	18.96	19.22	81364
2009-06-30	19.18	19.52	19.03	19.06	97726
2009-07-01	19.29	19.98	19.23	19.63	94579
2009-07-02	19.29	19.39	18.70	18.72	128518
2009-07-06	18.74	19.26	18.49	18.78	71713
2009-07-07	18.70	19.02	18.40	18.47	91026
2009-07-08	18.48	18.79	17.82	18.15	140589
2009-07-09	18.26	18.26	17.80	17.84	55980
2009-07-10	17.65	18.02	17.34	17.57	130302
2009-07-13	17.58	17.72	17.17	17.69	106869
2009-07-14	17.60	17.69	17.01	17.29	151881
2009-07-15	17.60	18.80	17.60	18.55	173853
2009-07-16	18.44	19.22	18.25	19.07	62248
2009-07-17	19.12	19.13	17.57	17.85	191573
2009-07-20	18.03	18.52	17.75	18.42	147278
2009-07-21	18.60	18.60	17.77	18.26	67133
2009-07-22	18.09	18.40	17.88	18.25	63784
2009-07-23	18.18	19.24	17.57	18.76	134198
2009-07-24	18.52	19.20	18.52	19.11	73172
2009-07-27	19.22	19.30	18.32	18.77	92614
2009-07-28	18.55	19.55	18.55	19.24	77468
2009-07-29	19.01	19.59	18.95	19.44	124015
2009-07-30	19.63	20.00	19.24	19.48	96565
2009-07-31	19.37	19.57	19.15	19.22	69188
2009-08-03	19.39	19.53	18.93	19.49	130137
2009-08-04	19.25	19.78	19.09	19.49	158221
2009-08-05	19.45	19.48	18.60	19.16	85252
2009-08-06	19.21	19.40	18.13	18.42	112945
2009-08-07	18.79	21.82	18.71	20.98	257007
2009-08-10	20.70	21.44	20.59	21.28	129836
2009-08-11	21.07	21.44	20.42	20.77	87530
2009-08-12	20.73	21.57	20.62	21.12	95823
2009-08-13	21.30	21.30	20.68	21.05	40819
2009-08-14	21.07	21.20	19.82	20.23	74305
2009-08-17	19.87	20.37	19.48	20.28	133739
2009-08-18	20.37	21.14	20.04	20.80	60417
2009-08-19	20.52	21.14	20.52	21.09	33855
2009-08-20	20.96	21.51	20.90	21.40	60971
2009-08-21	21.69	22.78	21.28	21.47	345173
2009-08-24	21.53	21.70	21.15	21.29	43179
2009-08-25	21.50	21.50	20.84	21.00	37796
2009-08-26	20.92	21.10	20.40	20.90	85762
2009-08-27	20.83	21.26	20.19	21.07	74067
2009-08-28	21.17	21.17	19.87	20.36	83350
2009-08-31	20.30	20.30	19.30	19.67	136138
2009-09-01	19.53	20.41	19.04	19.44	136448
2009-09-02	19.43	19.95	19.40	19.60	172442
2009-09-03	19.65	19.81	19.05	19.63	31282
2009-09-04	19.63	19.81	19.05	19.66	46341
2009-09-08	19.73	19.81	19.11	19.46	75104
2009-09-09	20.19	20.19	19.14	19.61	48919
2009-09-10	19.53	19.73	19.05	19.48	41560
2009-09-11	19.26	19.52	19.14	19.27	35976
2009-09-14	19.19	19.70	19.14	19.65	38556
2009-09-15	19.54	19.54	19.06	19.16	61637
2009-09-16	19.30	19.48	19.02	19.39	44178
2009-09-17	19.41	19.92	19.27	19.63	117469
2009-09-18	19.73	20.10	19.48	19.91	106977
2009-09-21	19.61	19.98	19.47	19.92	171232
2009-09-22	20.03	20.68	19.39	20.50	92738
2009-09-23	20.60	21.15	20.50	20.99	104709
2009-09-24	21.15	21.67	20.93	21.40	104933
2009-09-25	21.38	21.80	20.87	21.26	41451
2009-09-28	21.40	22.21	21.15	21.89	56591
2009-09-29	21.77	22.04	21.48	21.51	42512
2009-09-30	21.59	21.80	20.83	21.27	57714
2009-10-01	21.19	21.19	20.67	20.75	159652
2009-10-02	20.55	21.30	20.55	20.79	69266
2009-10-05	20.85	21.45	20.65	21.18	57366
2009-10-06	21.37	21.91	21.18	21.68	40784
2009-10-07	21.63	21.95	21.53	21.84	25442
2009-10-08	22.04	22.20	21.69	21.72	66018
2009-10-09	21.77	22.30	21.72	22.22	27692
2009-10-12	22.39	22.49	22.00	22.06	32385
2009-10-13	22.09	22.29	22.00	22.04	60034
2009-10-14	22.32	22.49	22.00	22.27	34726
2009-10-15	22.13	22.68	21.90	22.57	58126
2009-10-16	22.41	22.57	21.76	22.12	55610
2009-10-19	22.29	22.83	22.00	22.51	31480
2009-10-20	22.04	22.42	21.95	22.00	147240
2009-10-21	22.00	22.81	21.94	22.02	64585
2009-10-22	21.96	22.82	21.90	22.77	313315
2009-10-23	22.80	22.86	21.52	21.69	52726
2009-10-26	21.65	22.23	21.33	21.38	39366
2009-10-27	21.54	22.22	21.07	21.17	60189
2009-10-28	21.08	21.30	20.21	20.22	69990
2009-10-29	20.49	20.49	20.08	20.35	68680
2009-10-30	20.13	20.13	19.50	19.75	97104
2009-11-02	19.91	19.95	19.27	19.94	108611
2009-11-03	19.79	20.05	19.70	19.98	56326
2009-11-04	20.07	20.31	19.75	19.85	85791
2009-11-05	20.13	20.58	19.95	20.41	38168
2009-11-06	20.17	20.87	19.96	20.11	35804
2009-11-09	20.30	20.96	20.00	20.93	65023
2009-11-10	20.74	21.07	20.18	20.67	52066
2009-11-11	20.98	21.16	20.50	20.83	39504
2009-11-12	20.73	21.08	20.00	20.06	41719
2009-11-13	20.12	20.63	20.00	20.17	38788
2009-11-16	20.28	21.69	20.28	21.52	66572
2009-11-17	21.63	21.63	20.76	21.45	33563
2009-11-18	21.39	21.39	20.82	21.25	24141
2009-11-19	20.96	20.99	20.25	20.33	58065
2009-11-20	20.14	20.69	20.01	20.30	38325
2009-11-23	20.69	21.48	20.69	21.32	66263
2009-11-24	21.40	21.50	20.78	21.50	51115
2009-11-25	21.57	21.84	21.15	21.22	29904
2009-11-27	20.50	21.44	20.41	20.41	34190
2009-11-30	20.26	20.68	19.95	20.67	151736
2009-12-01	20.84	20.86	20.31	20.50	147406
2009-12-02	20.51	21.13	20.33	20.92	46228
2009-12-03	21.08	21.08	20.40	20.41	43464
2009-12-04	20.90	21.70	20.61	21.64	58962
2009-12-07	21.57	22.22	21.57	22.21	24130
2009-12-08	21.90	22.37	21.87	22.30	50237
2009-12-09	22.32	22.32	21.46	21.90	24533
2009-12-10	21.95	22.18	21.06	21.41	43413
2009-12-11	21.62	22.12	21.53	21.83	29020
2009-12-14	21.95	22.14	21.66	22.10	32452
2009-12-15	22.09	22.96	22.09	22.31	67920
2009-12-16	22.60	22.78	22.15	22.59	55113
2009-12-17	22.15	22.46	20.99	21.34	59534
2009-12-18	21.62	21.99	20.82	21.64	198569
2009-12-21	21.90	22.38	21.44	21.58	82853
2009-12-22	21.70	21.91	21.41	21.64	41626
2009-12-23	21.78	22.33	21.32	21.95	31865
2009-12-24	22.13	22.38	21.98	22.29	19297
2009-12-28	22.47	22.47	22.13	22.34	33633
2009-12-29	22.48	22.84	22.34	22.84	29594
2009-12-30	22.63	22.88	22.38	22.88	31424
2009-12-31	22.84	23.20	22.32	22.36	52290
2010-01-04	22.80	23.48	22.46	23.46	64665
2010-01-05	23.34	23.50	22.86	22.89	38327
2010-01-06	22.87	23.00	21.87	22.12	49969
2010-01-07	22.16	22.46	21.54	22.23	47276
2010-01-08	22.10	22.74	22.10	22.68	41311
2010-01-11	23.06	23.06	22.40	22.56	38494
2010-01-12	22.39	22.76	22.08	22.19	36356
2010-01-13	22.24	22.59	21.85	22.37	39492
2010-01-14	22.34	22.74	22.14	22.54	29095
2010-01-15	22.65	22.71	21.61	22.15	61059
2010-01-19	22.24	22.39	21.95	22.34	44385
2010-01-20	22.03	22.17	21.53	21.97	62326
2010-01-21	22.08	22.15	20.95	21.15	57874
2010-01-22	21.18	21.41	20.61	20.79	65677
2010-01-25	21.10	21.10	20.50	20.92	63685
2010-01-26	20.88	20.94	20.38	20.73	104910
2010-01-27	20.73	21.99	20.67	21.77	88632
2010-01-28	21.87	21.87	20.74	20.79	92257
2010-01-29	20.87	21.16	20.55	21.07	242814
2010-02-01	21.19	21.33	20.65	21.06	64711
2010-02-02	21.06	21.16	20.71	20.95	60902
2010-02-03	20.77	21.23	20.71	20.90	135110
2010-02-04	20.75	21.18	20.45	20.65	182053
2010-02-05	20.68	21.04	20.58	20.96	55522
2010-02-08	20.87	21.08	20.54	20.79	68453
2010-02-09	21.19	21.31	20.81	21.28	40962
2010-02-10	21.10	21.68	20.98	21.43	38851
2010-02-11	21.28	22.00	21.04	21.98	101623
2010-02-12	21.73	22.12	21.48	22.07	54976
2010-02-16	22.39	22.85	22.02	22.84	56617
2010-02-17	22.94	24.03	22.94	23.96	99685
2010-02-18	23.87	24.47	23.67	24.40	45995
2010-02-19	24.38	24.50	23.93	24.19	44998
2010-02-22	24.30	24.47	23.81	24.02	69606
2010-02-23	24.00	24.00	23.53	23.66	38538
2010-02-24	23.72	24.19	23.37	23.55	65097
2010-02-25	22.51	24.44	22.51	24.36	93368
2010-02-26	24.42	24.48	23.85	23.92	101305
2010-03-01	23.33	24.61	23.33	23.88	104991
2010-03-02	23.82	24.36	23.73	23.91	74644
2010-03-03	24.00	24.00	23.54	23.81	71630
2010-03-04	23.81	23.97	23.61	23.90	39164
2010-03-05	24.00	24.59	23.67	24.30	136037
2010-03-08	24.22	24.63	24.22	24.30	48692
2010-03-09	24.26	24.59	24.21	24.28	43438
2010-03-10	24.21	24.73	24.16	24.43	34293
2010-03-11	24.19	24.82	24.09	24.73	41713
2010-03-12	24.55	24.67	24.11	24.38	33535
2010-03-15	24.35	24.72	24.17	24.66	23505
2010-03-16	24.74	24.84	24.40	24.84	23881
2010-03-17	24.66	25.00	24.48	24.87	40550
2010-03-18	24.74	24.96	24.65	24.78	22648
2010-03-19	24.95	24.95	23.68	24.21	126635
2010-03-22	24.01	25.10	23.80	24.67	69663
2010-03-23	24.64	25.31	24.42	25.25	33428
2010-03-24	24.95	25.23	24.79	24.84	31055
2010-03-25	24.99	25.33	24.61	24.69	32574
2010-03-26	24.74	25.03	24.31	24.54	32042
2010-03-29	24.41	24.70	24.12	24.59	39249
2010-03-30	24.44	24.86	24.21	24.75	72605
2010-03-31	24.55	25.00	24.23	24.23	49410
2010-04-01	24.42	24.69	23.60	24.04	31638
2010-04-05	24.15	24.68	24.07	24.66	25929
2010-04-06	24.46	24.90	24.39	24.73	40978
2010-04-07	24.62	25.00	24.49	24.81	40091
2010-04-08	24.72	24.96	24.34	24.77	40550
2010-04-09	24.83	24.88	24.29	24.59	40538
2010-04-12	24.85	24.92	24.55	24.79	33164
2010-04-13	24.62	24.87	24.60	24.86	21067
2010-04-14	24.43	25.58	24.43	25.50	39757
2010-04-15	25.39	26.04	25.39	26.04	26205
2010-04-16	26.02	26.21	25.26	26.03	67165
2010-04-19	25.97	26.40	25.72	26.03	44838
2010-04-20	25.54	26.27	25.54	26.04	41096
2010-04-21	26.00	26.47	25.83	26.12	32729
2010-04-22	25.73	26.66	25.56	26.50	44277
2010-04-23	26.59	26.90	26.22	26.90	23475
2010-04-26	26.83	27.41	26.82	26.82	31500
2010-04-27	26.65	27.23	26.01	26.02	43725
2010-04-28	26.22	26.83	26.01	26.56	22238
2010-04-29	26.85	27.39	26.13	27.27	39596
2010-04-30	27.26	27.32	25.90	25.90	56247
2010-05-03	26.19	26.60	25.50	26.58	45175
2010-05-04	26.06	26.06	25.06	25.16	57027
2010-05-05	24.95	25.32	24.61	24.64	33367
2010-05-06	24.48	24.85	23.11	23.38	68455
2010-05-07	23.07	24.17	22.02	22.38	122092
2010-05-10	23.58	25.37	22.95	25.15	103621
2010-05-11	24.88	26.11	22.92	25.42	57058
2010-05-12	25.22	27.04	25.10	26.70	69390
2010-05-13	26.52	26.79	25.78	26.37	42367
2010-05-14	26.10	26.10	25.09	25.56	44023
2010-05-17	25.83	26.51	24.99	26.44	53316
2010-05-18	26.71	26.79	25.58	25.69	28538
2010-05-19	25.61	26.06	25.30	25.74	43388
2010-05-20	24.99	25.22	23.63	23.72	72634
2010-05-21	23.45	23.81	22.81	23.67	105937
2010-05-24	23.70	23.83	22.76	22.88	38271
2010-05-25	22.76	22.90	21.86	22.82	104011
2010-05-26	22.96	23.56	22.59	23.10	116514
2010-05-27	23.78	24.27	23.04	24.25	37698
2010-05-28	24.18	24.18	23.19	23.25	48954
2010-06-01	23.54	24.05	22.65	22.67	90929
2010-06-02	22.73	23.29	22.59	23.04	249619
2010-06-03	22.99	23.65	22.99	23.39	79166
2010-06-04	22.60	22.81	21.53	21.61	87286
2010-06-07	21.68	22.09	21.60	21.60	86489
2010-06-08	21.61	21.64	20.89	21.50	69607
2010-06-09	21.82	22.11	20.92	21.15	59506
2010-06-10	21.64	21.99	21.34	21.91	51750
2010-06-11	21.52	22.38	21.35	22.38	23159
2010-06-14	22.72	22.95	22.38	22.46	32755
2010-06-15	22.83	23.50	22.33	23.20	46257
2010-06-16	22.88	23.50	22.88	23.21	28393
2010-06-17	23.46	23.46	22.74	23.32	26644
2010-06-18	23.50	23.64	23.15	23.32	89780
2010-06-21	23.78	23.83	22.90	23.03	35244
2010-06-22	23.20	23.41	22.50	22.51	31625
2010-06-23	22.41	22.82	22.12	22.63	31725
2010-06-24	22.37	22.99	22.27	22.31	28720
2010-06-25	22.50	22.86	22.05	22.42	348952
2010-06-28	22.48	23.24	22.20	22.94	46815
2010-06-29	22.38	23.31	22.37	22.85	126347
2010-06-30	22.79	23.63	22.76	22.78	75952
2010-07-01	22.76	23.35	22.48	22.63	94246
2010-07-02	22.91	22.91	22.21	22.21	39167
2010-07-06	22.80	22.80	21.37	21.42	77964
2010-07-07	21.59	22.25	21.59	22.22	122533
2010-07-08	22.55	22.82	22.35	22.78	49879
2010-07-09	22.79	23.39	22.77	23.27	35970
2010-07-12	23.10	23.17	22.79	23.01	37304
2010-07-13	23.49	24.43	23.10	24.31	58239
2010-07-14	24.07	24.07	23.25	23.50	60103
2010-07-15	23.60	23.60	22.79	22.99	57628
2010-07-16	22.71	22.89	22.49	22.65	130348
2010-07-19	22.35	23.59	22.26	22.74	51921
2010-07-20	22.29	22.88	22.02	22.85	92849
2010-07-21	22.98	23.24	22.35	22.37	72475
2010-07-22	22.71	23.46	22.71	23.23	90638
2010-07-23	23.03	23.94	23.00	23.89	80024
2010-07-26	24.06	24.72	23.99	24.57	63895
2010-07-27	24.88	24.95	24.39	24.49	52291
2010-07-28	24.37	24.69	24.10	24.21	37692
2010-07-29	24.55	24.61	23.87	24.14	31349
2010-07-30	23.63	24.01	22.96	23.32	113633
2010-08-02	23.87	24.29	23.55	24.18	59981
2010-08-03	24.11	24.53	23.66	23.97	32331
2010-08-04	24.07	24.67	23.94	24.42	47319
2010-08-05	24.11	24.40	23.75	23.96	27502
2010-08-06	23.45	24.34	22.79	23.02	50213
2010-08-09	23.31	23.81	23.09	23.54	45489
2010-08-10	23.17	23.81	22.68	22.81	92099
2010-08-11	22.30	22.53	21.45	21.57	79347
2010-08-12	21.16	21.53	20.94	21.17	52650
2010-08-13	21.02	21.02	20.51	20.74	59126
2010-08-16	20.67	21.18	20.67	21.06	30960
2010-08-17	21.42	21.68	21.13	21.63	89940
2010-08-18	21.55	21.85	21.20	21.65	33748
2010-08-19	21.54	21.55	20.25	20.46	73559
2010-08-20	20.42	20.70	20.25	20.63	62758
2010-08-23	20.80	20.99	20.45	20.56	72681
2010-08-24	20.35	20.81	20.30	20.38	68346
2010-08-25	20.25	20.99	20.16	20.97	46474
2010-08-26	21.03	21.05	20.38	20.58	28854
2010-08-27	20.94	21.58	20.66	21.51	41188
2010-08-30	21.34	21.65	20.36	20.37	63978
2010-08-31	20.39	20.65	19.93	20.09	88316
2010-09-01	20.54	21.47	20.21	21.33	64270
2010-09-02	21.19	21.39	20.75	21.25	33467
2010-09-03	21.60	21.70	21.14	21.63	35027
2010-09-07	21.57	21.86	20.79	20.84	54385
2010-09-08	20.98	21.12	20.73	20.97	43239
2010-09-09	21.38	21.53	20.76	21.04	44892
2010-09-10	21.12	21.64	20.99	21.54	43342
2010-09-13	21.88	22.39	21.28	22.18	44486
2010-09-14	22.16	22.41	21.81	22.00	37709
2010-09-15	21.95	22.43	21.93	22.28	20703
2010-09-16	21.98	22.26	21.51	22.10	28968
2010-09-17	22.36	22.43	21.67	22.14	79777
2010-09-20	22.14	23.20	21.98	23.15	59556
2010-09-21	23.06	23.06	22.26	22.58	73903
2010-09-22	22.52	22.69	22.15	22.54	29483
2010-09-23	22.26	22.66	21.52	21.56	39147
2010-09-24	21.99	22.84	21.92	22.83	52431
2010-09-27	22.90	22.90	22.41	22.55	17921
2010-09-28	22.74	23.42	22.04	23.36	38340
2010-09-29	23.20	23.82	23.20	23.68	54553
2010-09-30	23.79	24.15	23.41	23.96	58359
2010-10-01	24.24	24.60	23.66	24.41	48376
2010-10-04	24.52	24.52	23.29	23.50	41256
2010-10-05	23.90	24.99	23.50	24.86	72125
2010-10-06	24.72	25.22	24.49	25.18	69454
2010-10-07	25.47	25.71	25.12	25.29	42343
2010-10-08	25.35	26.64	25.20	26.21	75009
2010-10-11	26.11	26.23	25.76	25.87	14472
2010-10-12	25.69	25.86	25.31	25.54	19250
2010-10-13	25.59	25.59	24.80	25.39	65728
2010-10-14	25.29	25.65	25.00	25.40	25103
2010-10-15	25.84	26.29	25.22	25.76	69739
2010-10-18	25.92	26.49	25.59	26.49	32642
2010-10-19	25.90	26.45	25.31	25.59	36169
2010-10-20	25.80	26.46	25.80	26.00	39695
2010-10-21	26.25	26.26	24.79	25.47	63642
2010-10-22	25.53	25.63	25.14	25.46	36586
2010-10-25	25.78	25.78	25.22	25.33	72246
2010-10-26	25.07	25.94	25.04	25.52	30650
2010-10-27	25.31	25.62	25.00	25.47	48116
2010-10-28	25.82	25.82	24.95	25.41	34845
2010-10-29	25.33	25.60	25.15	25.31	48329
2010-11-01	25.30	26.05	24.35	25.35	33711
2010-11-02	25.84	26.47	24.50	26.24	51465
2010-11-03	26.14	26.32	25.61	26.12	45572
2010-11-04	26.01	27.14	26.01	26.81	93317
2010-11-05	26.32	26.37	25.99	26.16	77153
2010-11-08	25.99	26.64	25.82	26.55	69241
2010-11-09	26.48	27.24	26.48	26.76	77797
2010-11-10	26.86	27.93	26.65	27.86	122533
2010-11-11	27.41	28.00	27.01	27.82	120156
2010-11-12	27.43	28.22	27.43	27.71	126809
2010-11-15	27.72	28.05	27.52	27.76	27285
2010-11-16	27.40	27.87	27.26	27.80	94558
2010-11-17	27.85	28.15	27.70	28.01	129582
2010-11-18	28.38	29.21	28.12	28.50	166115
2010-11-19	28.53	29.00	28.25	28.79	51192
2010-11-22	28.69	28.77	27.74	28.12	112825
2010-11-23	27.69	27.78	27.21	27.53	49082
2010-11-24	27.97	28.66	27.60	28.60	82948
2010-11-26	28.31	28.89	28.02	28.57	16875
2010-11-29	28.26	28.67	27.87	28.65	58171
2010-11-30	28.24	28.24	27.44	27.91	241549
2010-12-01	28.62	28.68	27.97	28.25	157021
2010-12-02	28.25	28.36	27.82	28.20	50742
2010-12-03	27.93	28.44	27.73	28.13	59871
2010-12-06	28.02	28.14	27.63	28.03	54394
2010-12-07	28.37	28.37	27.89	27.99	80952
2010-12-08	28.16	28.35	27.64	27.66	163075
2010-12-09	28.02	28.20	27.63	27.88	71793
2010-12-10	28.01	28.23	27.55	28.15	58344
2010-12-13	28.15	28.25	27.54	27.79	45318
2010-12-14	28.00	28.06	27.74	27.92	60822
2010-12-15	27.90	27.94	27.24	27.31	89741
2010-12-16	27.35	27.45	26.54	27.25	92824
2010-12-17	27.25	27.25	26.49	26.67	150300
2010-12-20	26.73	26.99	26.08	26.25	92071
2010-12-21	26.47	26.47	25.76	26.28	165738
2010-12-22	26.31	26.43	26.14	26.28	49812
2010-12-23	26.26	26.98	26.10	26.66	62405
2010-12-27	26.60	27.01	26.11	26.56	71114
2010-12-28	26.59	26.89	26.32	26.44	34601
2010-12-29	26.48	26.80	26.43	26.43	46538
2010-12-30	26.45	27.05	26.45	26.62	145835
2010-12-31	26.50	26.64	26.20	26.22	31944
2011-01-03	26.60	27.12	26.43	26.76	36028
2011-01-04	26.93	26.93	25.40	25.42	142377
2011-01-05	25.41	25.82	25.02	25.78	126243
2011-01-06	25.73	25.76	25.55	25.65	194789
2011-01-07	25.78	25.78	25.39	25.67	224141
2011-01-10	25.48	26.05	25.37	25.98	172618
2011-01-11	26.04	26.25	25.84	26.22	79314
2011-01-12	26.30	26.30	25.95	26.03	40570
2011-01-13	25.86	26.10	25.80	26.07	51772
2011-01-14	26.09	26.32	25.74	26.17	72355
2011-01-18	25.98	26.46	25.98	26.29	55403
2011-01-19	26.22	26.49	25.75	25.91	185638
2011-01-20	25.70	26.16	25.39	25.44	74736
2011-01-21	25.65	26.49	25.35	25.40	134902
2011-01-24	25.50	26.04	25.50	25.75	61037
2011-01-25	25.55	25.95	25.43	25.71	63651
2011-01-26	25.75	26.59	25.55	26.20	89423
2011-01-27	26.19	26.21	25.59	25.66	72795
2011-01-28	25.58	25.58	25.06	25.19	106125
2011-01-31	25.39	25.50	24.91	25.24	53598
2011-02-01	25.40	25.88	25.16	25.74	59930
2011-02-02	25.62	25.92	25.62	25.82	60727
2011-02-03	25.75	25.81	25.42	25.56	45350
2011-02-04	25.58	25.58	24.80	25.33	53619
2011-02-07	25.32	25.83	25.24	25.68	25739
2011-02-08	25.58	26.13	25.58	26.13	29486
2011-02-09	25.94	26.11	25.63	25.86	26552
2011-02-10	26.29	26.29	25.68	25.87	35795
2011-02-11	25.69	26.22	25.69	26.20	42026
2011-02-14	26.13	26.47	25.92	25.98	37419
2011-02-15	25.83	26.02	25.59	25.97	97190
2011-02-16	26.10	26.16	25.82	25.99	82281
2011-02-17	25.86	26.12	25.85	26.07	23577
2011-02-18	26.27	26.45	26.05	26.26	45859
2011-02-22	25.91	26.08	25.57	25.79	68592
2011-02-23	25.87	25.87	25.17	25.20	73676
2011-02-24	26.40	27.99	25.91	27.99	217665
2011-02-25	26.28	28.01	26.26	27.99	112787
2011-02-28	28.23	28.24	27.23	27.50	74674
2011-03-01	27.58	27.90	26.10	26.43	115394
2011-03-02	26.34	26.63	25.68	26.52	60407
2011-03-03	26.87	27.39	26.82	27.10	62947
2011-03-04	27.04	27.04	26.07	26.48	50335
2011-03-07	26.52	26.78	26.12	26.61	108580
2011-03-08	26.58	27.70	26.29	27.26	56481
2011-03-09	27.26	27.79	26.89	27.00	50936
2011-03-10	26.58	26.86	26.02	26.26	99454
2011-03-11	26.18	26.76	25.96	26.21	96278
2011-03-14	26.00	26.22	25.52	25.74	39827
2011-03-15	24.97	25.63	24.76	25.38	60823
2011-03-16	25.26	25.81	25.14	25.50	127757
2011-03-17	25.91	25.91	25.59	25.63	58782
2011-03-18	25.87	26.40	25.81	26.31	82508
2011-03-21	26.60	27.15	26.45	27.00	41105
2011-03-22	27.03	27.09	26.77	26.93	23946
2011-03-23	26.85	27.08	26.72	26.85	37260
2011-03-24	27.08	27.08	26.70	26.78	20355
2011-03-25	26.80	27.01	26.47	26.64	74281
2011-03-28	26.83	26.83	26.15	26.21	41014
2011-03-29	26.13	26.51	25.98	26.43	89109
2011-03-30	26.48	27.05	26.28	26.95	55928
2011-03-31	26.51	27.33	26.51	27.27	54670
2011-04-01	27.58	27.89	27.32	27.67	49502
2011-04-04	27.68	27.90	27.39	27.51	54843
2011-04-05	27.36	27.36	26.60	26.77	80134
2011-04-06	27.01	27.48	26.67	27.27	35865
2011-04-07	27.40	27.40	27.01	27.03	26104
2011-04-08	28.25	28.54	27.25	27.41	74493
2011-04-11	27.33	27.33	26.40	26.70	80549
2011-04-12	26.46	26.73	26.01	26.01	38179
2011-04-13	25.90	26.14	25.64	25.88	63622
2011-04-14	25.61	26.64	25.61	26.45	49217
2011-04-15	26.30	27.22	26.00	27.07	91397
2011-04-18	26.70	26.93	26.30	26.51	68961
2011-04-19	26.67	26.88	26.48	26.59	38330
2011-04-20	27.05	27.11	26.71	27.10	96949
2011-04-21	27.52	27.52	27.00	27.40	75301
2011-04-25	27.25	27.60	27.17	27.51	66658
2011-04-26	27.60	28.30	26.78	27.97	81591
2011-04-27	27.87	28.18	27.63	28.04	61807
2011-04-28	28.05	28.50	27.95	28.50	48431
2011-04-29	28.60	28.73	28.06	28.39	70750
2011-05-02	28.50	28.50	27.93	27.95	54340
2011-05-03	27.90	28.22	27.44	27.56	35878
2011-05-04	27.57	27.45	26.83	26.88	34747
2011-05-05	26.89	27.43	26.71	27.00	58619
2011-05-06	27.40	28.17	24.61	26.80	33476
2011-05-09	26.67	27.12	26.04	27.10	78241
2011-05-10	27.32	27.77	27.32	27.71	30971
2011-05-11	27.54	27.94	27.39	27.55	52060
2011-05-12	27.49	28.56	27.36	28.39	54923
2011-05-13	28.20	28.66	27.45	27.73	49507
2011-05-16	27.45	28.02	27.04	27.17	51768
2011-05-17	26.94	27.19	26.94	27.02	38487
2011-05-18	27.12	27.35	27.07	27.32	29054
2011-05-19	27.62	27.81	27.18	27.41	47679
2011-05-20	27.19	27.33	27.00	27.05	41096
2011-05-23	26.55	27.21	26.55	27.03	77144
2011-05-24	27.09	27.36	26.67	26.86	49614
2011-05-25	26.75	27.29	26.75	27.04	18133
2011-05-26	26.86	27.57	26.86	27.51	32117
2011-05-27	27.73	27.95	27.36	27.40	24432
2011-05-31	27.69	28.07	27.39	28.04	150119
2011-06-01	27.93	28.17	26.87	26.96	109231
2011-06-02	27.06	27.06	26.58	26.74	41526
2011-06-03	26.47	26.58	26.04	26.06	39696
2011-06-06	26.05	26.15	25.88	25.96	41421
2011-06-07	26.27	26.29	25.87	26.06	24765
2011-06-08	25.94	26.38	25.80	26.30	52701
2011-06-09	26.41	26.69	26.08	26.33	31033
2011-06-10	26.11	26.34	25.77	25.93	41801
2011-06-13	26.13	26.35	25.80	25.82	28356
2011-06-14	26.13	26.81	25.93	26.79	51601
2011-06-15	26.50	26.68	26.16	26.43	47376
2011-06-16	26.56	27.03	26.38	26.93	46604
2011-06-17	27.16	27.46	26.74	27.25	79398
2011-06-20	27.17	27.64	27.01	27.21	58324
2011-06-21	27.44	27.57	27.14	27.49	57387
2011-06-22	27.24	27.44	26.82	26.83	42788
2011-06-23	26.57	27.41	26.18	27.28	56075
2011-06-24	27.37	27.56	26.79	27.01	119126
2011-06-27	26.98	27.58	26.98	27.56	36204
2011-06-28	27.75	28.17	27.41	28.01	29218
2011-06-29	28.19	28.19	27.74	27.96	18415
2011-06-30	28.08	28.16	27.96	28.08	54242
2011-07-01	28.13	28.90	28.13	28.71	50947
2011-07-05	28.78	28.78	28.11	28.31	37346
2011-07-06	28.37	28.50	28.09	28.40	31637
2011-07-07	28.62	29.08	28.43	28.89	52442
2011-07-08	28.61	28.74	28.09	28.68	28032
2011-07-11	28.20	28.51	28.20	28.37	27393
2011-07-12	28.28	28.77	28.28	28.40	29821
2011-07-13	28.35	28.65	28.15	28.39	30900
2011-07-14	28.55	28.66	27.94	28.02	26672
2011-07-15	28.03	28.40	28.03	28.38	58456
2011-07-18	28.30	28.53	27.44	27.45	25103
2011-07-19	27.79	27.97	26.81	27.52	70970
2011-07-20	27.61	27.61	27.40	27.51	28344
2011-07-21	27.59	28.12	27.07	27.77	52950
2011-07-22	27.86	27.95	27.72	27.77	31439
2011-07-25	27.41	27.68	27.34	27.45	40374
2011-07-26	27.50	27.50	26.42	26.60	39761
2011-07-27	26.50	26.50	25.77	25.93	66967
2011-07-28	26.02	26.15	25.81	26.04	36687
2011-07-29	25.71	26.24	25.56	26.03	37291
2011-08-01	26.37	26.37	25.75	26.00	64605
2011-08-02	25.96	26.12	25.11	25.13	43405
2011-08-03	25.14	25.92	24.72	25.62	35000
2011-08-04	25.31	26.20	24.74	24.74	72056
2011-08-05	25.25	27.61	25.05	26.68	103051
2011-08-08	25.90	27.63	24.96	24.97	175375
2011-08-09	25.69	26.46	24.05	26.21	123861
2011-08-10	25.46	25.90	24.07	24.30	98250
2011-08-11	24.45	26.03	24.10	25.32	121750
2011-08-12	25.54	26.02	24.84	25.50	45873
2011-08-15	25.95	26.04	25.47	26.01	27513
2011-08-16	25.69	25.93	25.06	25.70	47610
2011-08-17	25.87	25.97	25.10	25.41	21617
2011-08-18	24.73	24.95	23.68	23.89	95467
2011-08-19	23.47	24.25	23.01	23.35	46619
2011-08-22	23.95	23.95	22.66	22.95	116196
2011-08-23	23.12	24.43	22.75	24.05	193821
2011-08-24	24.07	24.78	23.68	24.45	111174
2011-08-25	24.60	24.82	23.45	23.56	91408
2011-08-26	23.30	23.87	23.23	23.84	86774
2011-08-29	24.14	24.68	24.06	24.36	97316
2011-08-30	24.36	24.58	23.91	24.06	209020
2011-08-31	24.23	24.60	23.55	23.84	162881
2011-09-01	23.91	24.70	23.05	23.24	81018
2011-09-02	23.00	23.49	22.62	22.64	162268
2011-09-06	21.85	22.65	21.61	22.57	178181
2011-09-07	22.91	23.74	22.57	23.66	91205
2011-09-08	23.54	23.91	23.07	23.49	104069
2011-09-09	23.24	23.80	23.11	23.72	171452
2011-09-12	23.31	23.86	22.96	23.52	65380
2011-09-13	23.64	24.15	23.54	24.00	55580
2011-09-14	24.29	24.64	23.52	24.32	61164
2011-09-15	24.56	24.56	23.97	24.28	35924
2011-09-16	24.48	24.62	24.16	24.47	81324
2011-09-19	23.96	24.29	23.50	23.94	27591
2011-09-20	24.05	24.38	23.45	23.56	52029
2011-09-21	23.61	24.27	22.90	22.91	87816
2011-09-22	22.50	23.23	21.90	22.38	107601
2011-09-23	22.42	23.26	21.83	22.29	94993
2011-09-26	22.54	23.49	22.03	23.42	86356
2011-09-27	24.02	24.90	23.78	24.25	91716
2011-09-28	24.29	24.29	22.85	22.86	54684
2011-09-29	23.44	24.04	23.15	24.00	69081
2011-09-30	23.54	24.75	23.50	23.79	88026
2011-10-03	23.52	24.22	22.42	22.45	102719
2011-10-04	22.31	24.11	22.31	24.09	147027
2011-10-05	24.16	24.59	23.78	24.01	44010
2011-10-06	24.04	24.53	23.83	24.49	42580
2011-10-07	24.50	24.69	23.43	23.73	55148
2011-10-10	24.19	24.92	23.98	24.89	59564
2011-10-11	24.61	25.32	24.61	25.21	55370
2011-10-12	25.49	25.84	25.30	25.71	72467
2011-10-13	25.49	25.71	24.66	25.36	31081
2011-10-14	25.64	26.03	25.27	26.00	38931
2011-10-17	25.77	25.96	24.49	24.61	67609
2011-10-18	24.79	25.85	24.45	25.65	54884
2011-10-19	25.63	25.94	24.91	25.00	39342
2011-10-20	25.13	25.21	24.02	24.96	27216
2011-10-21	25.33	25.72	25.10	25.58	55714
2011-10-24	25.63	26.78	25.61	26.56	41903
2011-10-25	26.34	26.34	25.13	25.24	67882
2011-10-26	25.73	26.32	24.74	26.13	50215
2011-10-27	27.11	27.18	26.14	27.10	167025
2011-10-28	26.94	27.57	26.86	27.00	66156
2011-10-31	26.64	27.02	26.45	26.72	89658
2011-11-01	25.64	26.47	24.98	25.10	73241
2011-11-02	25.27	25.97	24.84	25.77	53470
2011-11-03	26.22	27.00	25.42	26.94	69568
2011-11-04	27.03	28.38	27.03	27.97	168208
2011-11-07	27.96	28.00	27.28	28.00	46054
2011-11-08	28.00	28.06	27.43	27.98	104456
2011-11-09	27.18	27.74	26.24	26.25	87705
2011-11-10	26.75	27.12	26.44	26.87	49164
2011-11-11	27.08	27.56	26.99	27.55	46325
2011-11-14	27.51	27.74	27.17	27.47	60840
2011-11-15	27.34	28.00	27.11	27.95	86777
2011-11-16	27.60	28.13	27.16	27.20	53726
2011-11-17	27.25	27.77	26.56	26.86	42128
2011-11-18	26.86	27.23	26.86	27.06	27952
2011-11-21	26.58	26.76	26.29	26.34	37931
2011-11-22	26.34	27.04	26.02	26.78	64269
2011-11-23	26.58	26.81	25.69	25.75	55723
2011-11-25	25.69	25.96	24.94	24.96	24491
2011-11-28	25.84	26.25	25.46	26.20	64750
2011-11-29	26.29	26.41	25.58	25.67	46973
2011-11-30	26.80	28.15	26.80	27.99	172991
2011-12-01	27.85	28.14	27.37	27.52	73676
2011-12-02	27.94	28.10	27.59	27.71	31256
2011-12-05	28.16	28.16	27.57	27.88	68446
2011-12-06	27.85	28.10	27.85	28.01	71090
2011-12-07	27.89	28.12	27.45	27.92	125423
2011-12-08	27.56	27.60	27.20	27.42	82019
2011-12-09	27.51	28.20	27.51	28.07	81053
2011-12-12	27.64	27.99	27.32	27.95	47896
2011-12-13	28.20	28.20	27.25	27.34	74277
2011-12-14	27.03	27.32	26.92	27.25	82014
2011-12-15	27.53	27.60	27.08	27.38	95757
2011-12-16	27.69	28.19	27.29	27.40	106293
2011-12-19	27.72	28.00	27.14	27.62	80045
2011-12-20	28.20	28.72	27.84	28.62	196657
2011-12-21	28.71	29.00	28.36	28.83	66872
2011-12-22	28.99	29.44	28.80	29.20	53076
2011-12-23	29.29	29.30	28.74	29.15	32774
2011-12-27	29.16	29.65	29.00	29.42	36021
2011-12-28	29.44	29.49	28.56	28.73	70752
2011-12-29	28.90	29.47	28.90	28.99	63269
2011-12-30	28.94	29.30	28.73	28.99	43991
2012-01-03	29.78	29.78	29.15	29.25	77233
2012-01-04	29.00	29.31	28.77	29.07	80902
2012-01-05	28.83	29.55	28.56	29.04	63244
2012-01-06	29.07	31.13	28.74	29.11	81267
2012-01-09	29.37	29.37	28.77	29.11	65006
2012-01-10	29.57	29.80	29.53	29.74	61603
2012-01-11	29.61	29.98	29.55	29.93	38623
2012-01-12	29.83	29.88	29.51	29.75	80914
2012-01-13	29.37	30.05	29.37	29.96	63076
2012-01-17	30.08	30.61	29.92	30.07	100616
2012-01-18	30.09	30.75	30.02	30.62	44545
2012-01-19	30.75	30.82	30.49	30.60	54038
2012-01-20	30.58	30.83	30.58	30.78	49424
2012-01-23	30.87	30.93	30.38	30.71	34066
2012-01-24	30.63	31.46	30.48	31.21	124939
2012-01-25	31.01	31.46	30.67	31.25	99315
2012-01-26	31.46	31.46	30.84	31.24	79285
2012-01-27	31.20	31.83	30.93	31.58	218005
2012-01-30	31.55	31.88	31.29	31.61	150123
2012-01-31	31.88	31.99	30.83	31.84	445769
2012-02-01	32.13	32.73	31.86	32.35	134468
2012-02-02	32.43	32.84	32.08	32.58	76168
2012-02-03	32.90	33.33	32.90	33.15	110135
2012-02-06	33.09	33.09	32.29	32.46	62368
2012-02-07	32.43	32.73	32.14	32.20	65808
2012-02-08	32.26	32.59	31.66	31.92	65592
2012-02-09	32.03	32.33	31.48	31.49	51473
2012-02-10	31.09	32.45	30.96	31.02	64288
2012-02-13	31.50	32.05	31.44	32.05	32905
2012-02-14	31.83	31.92	31.30	31.53	28949
2012-02-15	31.70	31.78	30.81	30.85	58569
2012-02-16	30.86	31.92	30.83	31.90	42129
2012-02-17	32.11	32.18	32.00	32.13	55241
2012-02-21	32.27	32.44	31.86	31.97	50432
2012-02-22	31.92	32.14	31.70	31.96	41083
2012-02-23	32.13	32.61	31.88	32.41	58185
2012-02-24	32.48	33.17	32.48	32.85	72529
2012-02-27	32.51	33.11	32.18	32.82	54938
2012-02-28	32.95	33.00	32.32	32.37	50929
2012-02-29	32.38	32.84	31.72	31.75	63807
2012-03-01	32.11	33.35	32.11	32.46	168856
2012-03-02	32.38	32.42	31.21	31.35	131511
2012-03-05	31.10	31.67	31.05	31.65	95627
2012-03-06	31.23	31.52	31.05	31.06	47486
2012-03-07	31.09	31.26	30.84	30.95	59089
2012-03-08	31.13	31.28	30.65	31.25	60059
2012-03-09	31.17	32.10	31.17	31.64	99059
2012-03-12	31.41	31.68	31.28	31.57	57197
2012-03-13	31.93	32.36	31.75	32.31	90149
2012-03-14	32.18	32.31	31.78	31.97	101261
2012-03-15	31.76	32.25	31.55	32.00	85732
2012-03-16	32.20	32.20	31.79	32.02	105134
2012-03-19	32.05	33.04	31.83	32.63	68810
2012-03-20	32.40	32.87	32.29	32.64	62290
2012-03-21	32.77	32.97	32.65	32.71	81177
2012-03-22	32.48	32.81	32.27	32.68	71553
2012-03-23	32.70	32.83	32.45	32.75	86326
2012-03-26	33.03	33.29	32.69	32.87	130496
2012-03-27	32.99	32.99	32.50	32.67	107101
2012-03-28	32.69	32.74	32.16	32.31	110224
2012-03-29	32.09	32.26	31.67	32.05	104420
2012-03-30	32.35	32.35	31.83	32.11	185806
2012-04-02	32.07	32.54	31.67	32.17	99320
2012-04-03	32.16	32.18	31.63	31.97	138896
2012-04-04	31.55	31.69	31.13	31.26	64002
2012-04-05	31.38	31.49	31.02	31.24	68095
2012-04-09	30.81	30.89	30.29	30.56	101917
2012-04-10	30.58	30.58	29.42	29.70	169002
2012-04-11	30.09	30.09	29.55	30.00	109131
2012-04-12	29.82	30.40	29.80	29.96	132723
2012-04-13	29.85	29.85	29.35	29.73	88901
2012-04-16	29.96	29.96	29.36	29.50	104486
2012-04-17	29.68	30.42	29.58	29.87	99842
2012-04-18	29.63	29.73	29.05	29.32	63101
2012-04-19	29.31	29.42	28.32	28.58	206000
2012-04-20	28.91	29.30	28.64	28.87	78992
2012-04-23	28.39	28.56	28.02	28.49	60926
2012-04-24	28.44	28.89	28.41	28.76	143101
2012-04-25	29.20	29.42	29.08	29.25	113319
2012-04-26	29.17	29.39	29.03	29.34	37886
2012-04-27	29.40	29.56	28.97	29.52	125516
2012-04-30	29.48	29.63	28.93	29.42	145320
2012-05-01	29.37	29.78	29.11	29.43	131658
2012-05-02	29.12	29.48	29.12	29.28	145142
2012-05-03	29.18	29.46	28.27	28.63	131447
2012-05-04	28.45	28.68	26.03	26.35	282922
2012-05-07	26.33	26.55	26.01	26.46	153781
2012-05-08	26.34	27.17	26.07	27.07	118469
2012-05-09	26.71	26.74	26.41	26.43	157292
2012-05-10	26.71	27.48	26.64	27.31	242474
2012-05-11	27.05	27.49	26.79	26.91	56601
2012-05-14	26.63	26.78	26.19	26.21	72209
2012-05-15	26.11	26.22	25.82	25.89	105619
2012-05-16	25.96	26.14	25.57	25.63	78163
2012-05-17	25.61	25.61	25.13	25.14	68782
2012-05-18	25.10	25.40	24.80	25.05	84876
2012-05-21	25.14	25.58	24.66	25.25	64194
2012-05-22	25.34	25.45	24.71	24.86	62670
2012-05-23	24.68	24.90	24.42	24.85	61972
2012-05-24	24.92	25.03	24.16	24.75	126965
2012-05-25	24.82	24.82	24.48	24.66	35158
2012-05-29	24.80	25.36	24.80	25.35	80376
2012-05-30	25.00	25.14	24.79	24.95	58288
2012-05-31	25.04	25.30	24.76	25.25	83030
2012-06-01	24.79	25.99	24.64	24.73	108736
2012-06-04	24.77	25.69	24.75	25.18	80050
2012-06-05	25.13	25.52	25.04	25.50	132746
2012-06-06	25.46	27.03	25.46	27.00	164005
2012-06-07	27.38	27.38	26.41	26.50	105040
2012-06-08	26.43	26.66	26.28	26.50	79165
2012-06-11	26.86	26.86	25.72	25.74	90488
2012-06-12	25.90	25.97	25.51	25.73	113505
2012-06-13	25.62	25.86	25.35	25.49	75973
2012-06-14	25.61	25.74	25.44	25.60	71562
2012-06-15	25.50	25.65	25.31	25.53	121713
2012-06-18	25.45	25.59	25.27	25.40	54899
2012-06-19	25.52	25.96	25.37	25.55	156985
2012-06-20	25.58	25.70	25.31	25.46	98660
2012-06-21	25.50	25.50	23.74	23.92	212885
2012-06-22	24.11	24.71	24.11	24.46	279186
2012-06-25	24.19	24.27	23.88	24.18	64066
2012-06-26	24.25	24.49	24.08	24.34	64866
2012-06-27	24.45	24.95	24.25	24.95	73536
2012-06-28	24.70	25.63	24.57	25.63	123454
2012-06-29	26.20	26.59	25.82	26.50	106396
2012-07-02	26.69	26.77	26.21	26.77	94722
2012-07-03	26.84	27.42	26.63	27.42	41570
2012-07-05	27.30	27.64	27.01	27.18	49508
2012-07-06	26.93	27.27	26.81	27.07	62635
2012-07-09	27.06	27.44	26.94	27.23	59199
2012-07-10	27.53	27.53	26.90	27.09	65891
2012-07-11	27.22	27.28	26.92	27.07	67316
2012-07-12	26.95	26.95	26.43	26.61	106798
2012-07-13	26.55	26.92	26.48	26.78	76282
2012-07-16	26.78	26.88	26.25	26.59	54659
2012-07-17	26.85	26.85	26.32	26.56	42755
2012-07-18	26.62	27.08	26.46	26.87	86410
2012-07-19	27.09	27.09	26.51	26.56	49788
2012-07-20	26.34	26.76	26.22	26.60	50228
2012-07-23	26.20	26.38	26.00	26.25	52328
2012-07-24	26.30	26.31	25.94	26.04	57629
2012-07-25	26.25	26.38	25.78	25.87	43654
2012-07-26	26.23	26.23	25.38	25.48	62238
2012-07-27	25.53	26.20	25.43	26.15	81136
2012-07-30	26.22	26.42	26.12	26.35	28500
2012-07-31	26.34	26.96	26.23	26.61	72966
2012-08-01	23.95	24.64	22.93	23.61	658790
2012-08-02	23.34	23.92	23.00	23.51	256934
2012-08-03	23.93	24.12	23.52	23.68	173986
2012-08-06	23.78	24.20	23.78	23.91	112764
2012-08-07	23.95	24.22	23.94	24.17	125106
2012-08-08	24.09	24.09	23.65	23.70	54902
2012-08-09	23.65	24.04	23.63	24.00	81960
2012-08-10	24.03	25.37	23.81	25.25	285259
2012-08-13	25.28	25.50	24.65	25.41	161499
2012-08-14	25.61	25.61	25.00	25.21	111068
2012-08-15	25.14	25.67	24.91	25.66	99310
2012-08-16	25.69	26.00	25.49	25.86	71332
2012-08-17	25.78	26.03	25.72	25.95	58712
2012-08-20	25.93	26.00	25.65	25.90	40561
2012-08-21	25.90	26.26	25.54	25.58	63056
2012-08-22	25.61	25.61	25.10	25.16	24240
2012-08-23	25.18	25.37	24.93	25.13	25721
2012-08-24	25.04	25.19	24.71	25.09	41311
2012-08-27	25.23	25.23	24.64	24.91	43635
2012-08-28	24.96	25.19	24.87	25.06	24335
2012-08-29	25.18	25.35	24.84	25.32	44213
2012-08-30	25.13	25.34	24.98	25.21	24770
2012-08-31	25.44	25.44	25.01	25.18	29095
2012-09-04	25.14	25.77	24.90	25.55	49791
2012-09-05	25.62	25.66	25.27	25.39	49861
2012-09-06	25.57	26.32	25.33	26.17	127711
2012-09-07	26.37	26.52	26.15	26.41	33876
2012-09-10	26.39	26.68	26.35	26.46	41667
2012-09-11	26.40	26.55	26.23	26.40	54059
2012-09-12	26.50	26.65	26.21	26.65	26315
2012-09-13	26.66	27.25	26.50	27.17	78397
2012-09-14	27.34	27.34	26.94	27.11	76973
2012-09-17	26.85	27.01	26.69	27.00	65953
2012-09-18	26.98	27.29	26.83	27.27	104497
2012-09-19	27.26	27.35	26.94	27.05	39265
2012-09-20	26.83	27.13	26.79	26.89	24250
2012-09-21	27.38	27.61	27.03	27.16	115552
2012-09-24	27.11	27.11	26.76	26.82	107406
2012-09-25	27.04	27.04	26.61	26.76	146716
2012-09-26	26.83	26.83	26.42	26.60	130463
2012-09-27	26.66	26.66	26.33	26.44	58311
2012-09-28	26.25	26.42	25.98	26.09	185389
2012-10-01	26.33	26.89	26.01	26.66	71651
2012-10-02	26.84	26.98	24.76	26.61	158105
2012-10-03	26.51	26.51	26.10	26.28	143768
2012-10-04	26.32	26.35	26.13	26.27	115205
2012-10-05	26.42	26.56	26.12	26.20	80930
2012-10-08	26.13	26.32	25.98	26.17	56584
2012-10-09	26.13	26.25	25.90	25.97	188672
2012-10-10	26.08	26.28	25.93	26.16	93379
2012-10-11	26.37	26.60	26.20	26.29	23272
2012-10-12	26.36	26.41	26.16	26.21	23818
2012-10-15	26.00	26.28	25.92	26.01	48646
2012-10-16	26.23	26.23	25.94	26.08	42407
2012-10-17	26.07	26.50	26.03	26.47	16085
2012-10-18	26.51	26.51	25.95	26.05	30658
2012-10-19	25.95	26.07	25.70	25.82	68037
2012-10-22	25.70	25.93	25.70	25.88	39444
2012-10-23	25.70	26.00	25.63	25.93	43381
2012-10-24	26.00	26.00	25.59	25.69	49434
2012-10-25	25.86	25.86	25.59	25.74	76252
2012-10-26	25.81	25.89	25.54	25.65	49963
2012-10-31	25.70	26.26	25.70	26.26	32089
2012-11-01	26.48	26.75	26.29	26.38	107502
2012-11-02	25.07	26.07	24.71	25.80	135157
2012-11-05	25.74	25.96	25.46	25.67	67672
2012-11-06	25.86	26.69	25.65	26.61	42550
2012-11-07	26.31	26.54	25.73	25.84	54166
2012-11-08	25.87	26.21	25.79	25.88	81775
2012-11-09	25.71	26.00	25.61	25.80	54801
2012-11-12	25.81	25.91	25.73	25.77	12645
2012-11-13	25.69	26.04	25.67	25.73	48868
2012-11-14	25.74	25.82	25.50	25.74	80590
2012-11-15	25.68	25.91	25.55	25.77	98569
2012-11-16	25.66	25.99	25.51	25.89	85442
2012-11-19	26.07	26.33	24.38	26.25	35986
2012-11-20	26.11	26.46	26.10	26.38	44183
2012-11-21	26.50	26.67	26.15	26.60	19092
2012-11-23	26.59	26.72	26.38	26.61	17666
2012-11-26	26.47	26.92	26.39	26.90	62451
2012-11-27	26.80	27.47	26.80	27.20	51953
2012-11-28	27.00	27.70	26.71	27.70	83130
2012-11-29	27.80	28.29	27.80	28.14	89907
2012-11-30	28.25	28.25	27.71	28.02	106964
2012-12-03	28.15	28.22	27.88	28.01	64146
2012-12-04	28.04	28.86	27.65	28.83	82134
2012-12-05	28.83	28.83	28.25	28.32	39681
2012-12-06	28.31	28.45	28.07	28.34	45753
2012-12-07	28.39	28.40	28.01	28.31	45953
2012-12-10	28.35	28.44	27.99	28.44	63677
2012-12-11	28.54	28.95	28.48	28.95	42987
2012-12-12	28.78	28.98	28.18	28.32	72576
2012-12-13	28.44	28.98	28.11	28.81	44275
2012-12-14	28.81	29.00	28.23	28.66	68056
2012-12-17	28.63	28.63	28.26	28.49	55654
2012-12-18	28.46	28.72	28.31	28.59	234934
2012-12-19	28.56	29.00	28.41	28.83	58619
2012-12-20	28.80	29.00	28.62	28.96	50517
2012-12-21	29.00	29.00	28.51	28.95	199201
2012-12-24	28.85	29.00	28.62	29.00	13388
2012-12-26	28.99	29.46	28.31	28.55	97403
2012-12-27	28.65	28.80	28.15	28.73	24786
2012-12-28	28.67	28.75	27.20	28.46	15951
2012-12-31	28.42	29.32	28.24	29.10	52185
2013-01-02	29.61	30.25	29.46	30.12	100581
2013-01-03	30.18	30.18	29.56	29.74	59537
2013-01-04	29.92	30.14	29.77	29.91	28623
2013-01-07	29.66	29.72	29.18	29.28	40871
2013-01-08	29.21	29.38	28.93	29.27	23154
2013-01-09	29.37	29.53	29.11	29.40	16324
2013-01-10	29.34	29.40	28.58	29.40	20420
2013-01-11	29.40	29.40	28.85	28.87	72175
2013-01-14	28.85	29.17	28.69	29.06	92548
2013-01-15	28.74	29.08	28.73	28.95	87787
2013-01-16	28.84	28.86	28.70	28.76	19149
2013-01-17	28.95	28.95	28.58	28.86	33405
2013-01-18	28.76	28.91	28.68	28.85	53165
2013-01-22	28.93	29.07	28.78	29.03	50062
2013-01-23	29.10	29.19	28.93	29.02	103390
2013-01-24	29.00	29.25	28.96	29.12	69232
2013-01-25	29.17	29.18	28.84	29.12	154425
2013-01-28	28.98	30.16	28.98	29.85	53702
2013-01-29	29.88	30.36	29.84	30.28	111961
2013-01-30	30.18	30.60	29.83	30.09	59283
2013-01-31	30.09	30.28	29.80	29.89	52449
2013-02-01	30.06	30.06	29.52	29.88	44073
2013-02-04	29.59	29.74	28.99	29.12	36274
2013-02-05	29.18	29.76	29.02	29.56	52876
2013-02-06	29.33	29.64	28.90	29.27	119343
2013-02-07	29.17	29.33	29.13	29.19	25288
2013-02-08	29.14	29.38	29.13	29.17	27803
2013-02-11	29.10	29.27	29.09	29.26	29549
2013-02-12	29.23	29.47	29.15	29.30	29514
2013-02-13	29.37	29.48	29.16	29.33	40379
2013-02-14	29.18	29.46	29.15	29.23	54324
2013-02-15	29.41	29.42	29.26	29.29	58890
2013-02-19	29.29	29.69	29.22	29.66	97105
2013-02-20	29.60	29.74	29.01	29.23	55199
2013-02-21	29.17	29.39	28.79	28.95	88407
2013-02-22	29.30	30.30	29.30	30.25	82982
2013-02-25	29.74	30.00	28.86	28.90	92887
2013-02-26	29.03	29.40	28.87	29.28	52034
2013-02-27	29.22	29.61	29.20	29.46	33985
2013-02-28	29.50	29.76	29.46	29.49	45805
2013-03-01	29.19	29.94	29.19	29.73	59283
2013-03-04	29.58	29.89	29.42	29.75	36441
2013-03-05	29.75	30.26	29.59	29.93	84001
2013-03-06	29.93	30.22	29.56	30.17	78449
2013-03-07	30.08	30.38	30.04	30.38	29346
2013-03-08	30.66	30.85	30.33	30.74	48972
2013-03-11	30.56	30.73	30.52	30.72	31155
2013-03-12	30.57	30.75	30.51	30.73	57421
2013-03-13	30.60	31.00	30.60	30.95	20906
2013-03-14	30.91	31.00	30.63	30.84	105991
2013-03-15	30.88	31.20	30.73	31.00	84437
2013-03-18	30.68	31.12	30.42	31.04	35523
2013-03-19	31.05	31.25	30.79	31.00	36272
2013-03-20	31.25	31.41	30.88	31.21	36015
2013-03-21	30.92	31.79	30.73	31.18	28637
2013-03-22	31.21	31.80	30.67	31.54	45095
2013-03-25	31.54	31.97	31.54	31.86	38106
2013-03-26	31.97	31.98	31.62	31.78	30368
2013-03-27	31.50	31.55	31.31	31.54	19580
2013-03-28	31.60	31.78	31.07	31.10	47657
2013-04-01	31.10	31.17	30.31	30.73	40562
2013-04-02	30.90	30.90	30.45	30.56	24883
2013-04-03	30.58	30.69	30.16	30.28	52401
2013-04-04	30.41	30.49	30.14	30.41	15583
2013-04-05	29.85	30.46	29.85	30.19	31861
2013-04-08	30.36	30.83	30.16	30.73	27370
2013-04-09	30.74	30.74	29.87	29.91	32693
2013-04-10	29.90	30.23	29.86	30.05	65157
2013-04-11	30.08	30.12	29.76	29.93	40186
2013-04-12	29.57	29.74	29.51	29.69	45338
2013-04-15	29.57	29.74	28.84	29.07	126795
2013-04-16	29.33	29.76	29.25	29.66	33992
2013-04-17	29.47	29.47	28.47	28.49	124317
2013-04-18	28.48	28.56	28.18	28.47	133032
2013-04-19	28.42	28.82	28.37	28.81	41558
2013-04-22	28.73	29.15	28.61	29.14	32435
2013-04-23	29.31	29.96	29.31	29.95	32228
2013-04-24	29.86	30.18	29.77	30.07	27495
2013-04-25	30.06	30.57	30.06	30.43	21925
2013-04-26	30.41	30.64	30.39	30.48	46955
2013-04-29	30.55	31.13	30.59	30.98	26145
2013-04-30	30.91	31.13	30.77	31.06	27225
2013-05-01	30.87	30.94	29.11	29.20	162326
2013-05-02	29.24	30.88	28.71	29.28	171887
2013-05-03	29.67	30.14	29.54	29.89	41600
2013-05-06	29.84	30.50	29.80	30.50	40474
2013-05-07	30.48	31.00	30.28	30.92	31267
2013-05-08	30.91	31.00	30.57	30.74	30267
2013-05-09	30.61	30.95	30.61	30.75	25528
2013-05-10	30.85	31.10	30.72	30.93	23204
2013-05-13	30.94	30.94	30.46	30.65	23582
2013-05-14	30.60	31.25	30.60	31.24	37876
2013-05-15	31.07	31.86	30.97	31.83	37891
2013-05-16	31.72	31.80	31.26	31.44	44620
2013-05-17	31.51	32.47	31.26	32.42	67872
2013-05-20	32.24	33.25	32.24	33.23	182679
2013-05-21	33.25	33.34	33.19	33.25	92551
2013-05-22	33.27	33.64	32.86	33.16	114410
2013-05-23	32.94	33.10	32.53	33.02	63768
2013-05-24	32.75	33.00	32.12	32.54	84915
2013-05-28	33.00	33.58	32.62	33.18	34003
2013-05-29	32.90	32.90	32.05	32.77	46966
2013-05-30	32.78	33.13	32.47	33.10	56144
2013-05-31	32.82	33.46	32.65	33.03	74866
2013-06-03	33.04	33.66	32.77	33.54	153894
2013-06-04	33.48	34.08	33.18	33.68	116580
2013-06-05	33.60	33.90	32.86	33.30	54661
2013-06-06	33.21	33.37	32.53	33.05	83270
2013-06-07	33.32	33.32	32.73	32.97	95234
2013-06-10	33.00	33.39	32.84	33.30	64621
2013-06-11	32.88	33.47	32.71	33.18	60629
2013-06-12	33.35	33.38	32.85	33.04	48472
2013-06-13	33.00	33.56	32.88	33.45	42975
2013-06-14	33.45	33.50	32.62	33.17	34196
2013-06-17	33.36	33.74	33.24	33.71	26286
2013-06-18	33.71	33.91	33.60	33.76	88918
2013-06-19	33.75	33.93	33.65	33.80	62589
2013-06-20	33.50	33.99	33.38	33.65	49933
2013-06-21	33.75	33.96	33.34	33.60	189994
2013-06-24	33.22	34.00	33.15	33.55	75442
2013-06-25	33.82	34.00	33.48	33.71	63530
2013-06-26	33.94	33.97	33.47	33.65	83644
2013-06-27	33.90	34.59	33.86	34.37	36576
2013-06-28	34.23	34.67	34.10	34.16	132766
2013-07-01	34.34	35.16	34.11	35.07	48946
2013-07-02	35.00	35.77	34.63	34.77	50931
2013-07-03	34.52	34.88	34.24	34.84	30174
2013-07-05	35.38	35.38	34.76	35.07	41295
2013-07-08	35.05	35.10	34.78	34.97	39808
2013-07-09	35.03	35.09	34.21	34.97	48287
2013-07-10	34.97	35.12	34.87	34.94	28424
2013-07-11	35.00	35.09	34.70	34.90	55686
2013-07-12	34.79	34.99	34.65	34.70	46265
2013-07-15	34.59	34.66	34.27	34.46	55017
2013-07-16	34.38	34.77	33.91	34.57	42707
2013-07-17	34.67	35.02	34.35	34.76	52376
2013-07-18	34.81	35.00	34.30	34.90	36509
2013-07-19	34.92	35.25	33.96	35.06	189833
2013-07-22	35.13	35.62	35.13	35.39	34036
2013-07-23	35.43	35.43	35.09	35.28	32397
2013-07-24	35.44	35.49	34.61	35.30	19058
2013-07-25	35.08	36.10	35.08	35.85	52722
2013-07-26	35.54	35.69	35.07	35.53	39847
2013-07-29	35.52	35.75	34.83	34.93	16940
2013-07-30	35.08	35.13	34.67	34.91	33289
2013-07-31	35.07	35.08	34.12	34.24	39520
2013-08-01	33.81	33.81	32.31	33.13	102408
2013-08-02	32.89	33.26	32.44	33.24	73538
2013-08-05	33.00	34.00	33.00	33.82	50125
2013-08-06	33.63	33.82	33.39	33.70	29119
2013-08-07	33.52	33.88	33.52	33.75	35012
2013-08-08	34.00	34.28	33.68	34.05	18405
2013-08-09	33.93	34.69	33.67	34.50	41439
2013-08-12	34.32	34.70	34.09	34.47	15722
2013-08-13	34.47	34.55	34.02	34.24	13226
2013-08-14	34.09	34.66	33.91	34.26	14979
2013-08-15	33.97	33.97	32.94	33.11	48164
2013-08-16	32.89	33.76	32.68	33.33	37676
2013-08-19	33.20	33.46	32.63	33.21	30758
2013-08-20	33.20	34.15	33.20	34.07	38727
2013-08-21	34.03	34.13	33.40	33.49	28075
2013-08-22	33.51	34.26	33.51	34.26	15140
2013-08-23	34.24	34.99	34.02	34.74	48780
2013-08-26	34.86	35.79	34.67	35.31	93085
2013-08-27	35.04	35.19	34.32	34.57	71952
2013-08-28	34.55	34.80	34.17	34.30	33502
2013-08-29	34.14	35.00	34.14	34.95	20343
2013-08-30	34.81	35.05	32.89	33.08	45974
2013-09-03	33.43	33.88	32.86	33.46	41295
2013-09-04	33.39	33.94	33.34	33.88	29897
2013-09-05	34.09	34.41	33.87	34.06	29294
2013-09-06	34.30	34.30	33.46	33.87	19480
2013-09-09	34.02	34.79	33.84	34.65	22003
2013-09-10	34.73	35.23	34.60	35.23	51980
2013-09-11	35.06	35.41	34.76	35.17	34691
2013-09-12	35.13	35.50	34.83	35.22	35716
2013-09-13	35.40	35.43	34.80	35.06	27667
2013-09-16	35.39	35.76	35.17	35.75	30573
2013-09-17	35.62	36.93	35.62	36.74	27613
2013-09-18	36.65	37.55	36.37	37.32	25679
2013-09-19	37.51	37.79	36.71	36.95	26975
2013-09-20	36.96	37.00	36.00	36.27	100647
2013-09-23	36.16	36.40	34.77	36.08	47534
2013-09-24	36.00	36.82	34.71	36.35	37981
2013-09-25	36.29	36.74	34.70	36.30	35211
2013-09-26	36.27	36.92	35.59	36.53	32581
2013-09-27	36.09	36.38	35.35	35.47	47888
2013-09-30	35.04	35.75	35.04	35.70	64956
2013-10-01	35.59	36.51	35.59	36.47	29853
2013-10-02	36.02	36.55	35.49	35.70	32248
2013-10-03	35.45	35.50	34.77	35.07	33654
2013-10-04	34.92	35.89	34.92	35.53	29005
2013-10-07	35.22	35.96	35.00	35.02	17607
2013-10-08	34.92	35.15	34.25	34.47	50034
2013-10-09	34.69	34.69	33.75	34.09	50282
2013-10-10	34.57	34.57	33.89	34.27	48282
2013-10-11	34.09	35.09	33.92	35.05	74816
2013-10-14	34.79	35.70	33.69	35.24	43279
2013-10-15	35.05	35.83	34.37	35.02	48181
2013-10-16	35.35	35.35	34.41	34.93	44331
2013-10-17	34.65	34.73	33.30	33.60	217702
2013-10-18	33.94	34.20	33.35	34.11	106322
2013-10-21	34.04	34.53	33.56	34.14	65285
2013-10-22	34.17	35.15	33.83	34.90	65844
2013-10-23	34.61	35.07	34.44	34.86	46723
2013-10-24	34.86	35.08	34.38	34.97	28305
2013-10-25	35.00	35.22	34.66	35.10	43528
2013-10-28	35.00	35.36	34.88	35.27	51371
2013-10-29	35.29	35.79	34.85	35.70	27643
2013-10-30	35.68	35.79	34.67	34.76	39464
2013-10-31	34.82	36.41	34.30	35.67	106038
2013-11-01	35.52	35.80	34.63	35.52	93635
2013-11-04	35.59	36.70	35.34	36.12	76452
2013-11-05	35.95	36.08	35.33	35.92	36896
2013-11-06	36.05	36.20	35.44	35.87	30752
2013-11-07	36.00	36.26	35.20	35.25	54725
2013-11-08	35.22	36.12	35.22	35.89	40279
2013-11-11	35.93	36.03	35.50	35.80	77065
2013-11-12	35.56	35.99	35.55	35.91	23484
2013-11-13	35.62	36.40	35.20	36.33	44903
2013-11-14	36.25	36.58	35.62	36.30	21866
2013-11-15	36.23	36.88	36.09	36.83	41577
2013-11-18	36.97	37.15	36.43	36.87	34617
2013-11-19	36.78	37.68	36.77	37.55	57530
2013-11-20	37.59	38.20	36.58	37.58	68780
2013-11-21	37.87	38.61	37.38	38.58	48869
2013-11-22	38.64	40.10	38.04	40.00	86718
2013-11-25	40.00	40.00	38.91	39.03	41149
2013-11-26	38.97	39.47	38.57	39.25	52016
2013-11-27	39.34	39.58	38.78	39.11	51012
2013-11-29	39.46	39.46	38.53	38.89	27943
2013-12-02	38.75	38.75	38.00	38.08	84345
2013-12-03	37.99	39.66	37.99	39.11	93367
2013-12-04	38.85	39.20	37.90	37.95	205977
2013-12-05	37.84	38.37	37.41	38.28	44196
2013-12-06	38.46	39.70	38.26	38.87	43943
2013-12-09	39.03	39.28	38.59	39.05	60495
2013-12-10	38.88	39.01	38.54	38.71	74404
2013-12-11	38.65	38.90	38.03	38.73	48673
2013-12-12	38.72	39.21	38.35	39.04	91365
2013-12-13	39.05	39.20	38.48	38.91	122568
2013-12-16	38.94	39.39	38.60	39.20	50225
2013-12-17	39.13	39.30	38.72	39.07	40319
2013-12-18	39.24	39.34	38.38	39.21	78711
2013-12-19	39.05	39.31	38.72	38.82	55398
2013-12-20	39.01	39.61	38.52	39.11	218374
2013-12-23	39.34	39.59	39.26	39.48	59264
2013-12-24	39.40	39.65	39.21	39.28	52598
2013-12-26	39.50	39.85	39.16	39.67	65621
2013-12-27	39.83	39.97	39.03	39.80	44722
2013-12-30	39.67	40.00	39.48	39.72	32690
2013-12-31	39.83	40.00	39.06	39.80	49373
2014-01-02	39.56	39.85	38.43	38.58	60659
2014-01-03	38.57	38.77	38.02	38.60	61307
2014-01-06	38.67	38.67	37.90	38.46	60287
2014-01-07	38.51	39.17	38.33	38.83	47578
2014-01-08	38.69	39.04	35.66	38.43	71594
2014-01-09	38.59	38.59	37.52	38.08	36857
2014-01-10	38.15	38.80	37.43	38.15	150161
2014-01-13	38.07	38.25	37.45	37.76	48947
2014-01-14	37.97	38.37	37.97	38.32	30348
2014-01-15	38.19	38.50	37.31	37.91	41685
2014-01-16	37.84	38.11	37.17	37.40	51817
2014-01-17	37.42	37.92	36.95	37.57	64803
2014-01-21	37.77	38.23	37.45	38.20	42036
2014-01-22	38.20	38.99	38.11	38.79	33610
2014-01-23	38.64	39.00	38.23	38.90	53811
2014-01-24	38.52	38.52	37.57	37.85	43944
2014-01-27	37.85	38.13	37.35	37.71	42916
2014-01-28	37.65	37.65	36.99	37.31	68519
2014-01-29	36.84	37.41	36.53	36.69	39054
2014-01-30	37.03	37.78	33.28	37.22	58131
2014-01-31	36.48	39.96	36.37	36.62	65185
2014-02-03	36.46	36.72	34.53	35.54	75974
2014-02-04	35.64	36.87	35.38	35.46	46544
2014-02-05	35.36	35.59	34.68	35.08	53952
2014-02-06	35.28	36.26	34.73	35.17	53968
2014-02-07	35.24	35.38	34.45	35.24	40603
2014-02-10	35.17	35.58	34.24	35.41	59654
2014-02-11	35.37	36.11	35.07	35.86	27254
2014-02-12	35.78	36.46	35.45	35.81	51427
2014-02-13	35.54	36.72	35.54	36.70	21531
2014-02-14	36.72	36.99	36.21	36.67	39709
2014-02-18	36.92	37.49	36.57	36.91	39873
2014-02-19	36.67	37.55	36.10	36.15	30559
2014-02-20	36.30	37.40	35.91	36.54	36321
2014-02-21	36.73	36.80	35.89	36.27	54954
2014-02-24	36.22	36.69	35.69	36.26	57573
2014-02-25	36.28	36.38	35.87	36.06	31704
2014-02-26	36.22	36.43	35.78	35.95	32687
2014-02-27	35.68	36.45	34.82	36.08	33251
2014-02-28	35.84	36.08	31.92	32.37	475272
2014-03-03	31.94	32.77	30.63	32.64	123091
2014-03-04	33.12	34.97	33.12	33.78	162700
2014-03-05	33.87	34.16	33.24	33.65	73388
2014-03-06	33.63	34.00	33.12	33.93	65077
2014-03-07	34.21	34.41	34.00	34.15	31973
2014-03-10	33.97	34.51	33.29	34.38	83017
2014-03-11	34.32	34.81	33.30	33.77	62818
2014-03-12	33.47	34.20	33.47	34.07	73331
2014-03-13	34.25	34.25	32.78	32.93	63204
2014-03-14	32.68	33.58	32.63	32.82	51271
2014-03-17	33.17	34.44	33.17	34.08	114011
2014-03-18	34.08	34.60	33.49	33.72	89699
2014-03-19	33.75	34.06	33.61	33.80	48597
2014-03-20	33.68	34.55	33.42	34.21	52600
2014-03-21	34.20	34.61	34.09	34.42	274847
2014-03-24	34.39	34.69	33.51	33.92	96257
2014-03-25	34.12	34.36	33.38	33.97	45846
2014-03-26	34.33	34.33	33.44	33.50	65352
2014-03-27	33.48	33.77	33.41	33.62	67098
2014-03-28	33.54	34.57	33.54	33.83	80876
2014-03-31	33.97	35.12	33.97	34.96	78224
2014-04-01	34.92	35.57	34.77	35.50	69198
2014-04-02	35.48	35.70	35.26	35.50	65557
2014-04-03	35.51	35.61	35.21	35.38	54911
2014-04-04	35.72	35.75	34.28	34.57	87348
2014-04-07	34.30	35.10	32.66	33.77	115663
2014-04-08	33.90	34.77	33.32	34.05	68300
2014-04-09	34.29	34.36	33.82	34.28	46590
2014-04-10	34.13	34.46	32.77	32.79	99706
2014-04-11	32.44	33.06	32.01	32.34	80928
2014-04-14	32.51	32.82	32.07	32.62	69798
2014-04-15	32.75	32.75	31.69	32.45	35599
2014-04-16	32.75	33.44	32.18	32.74	44518
2014-04-17	32.66	33.42	32.65	33.24	42683
2014-04-21	33.17	33.65	32.78	33.41	45928
2014-04-22	33.35	33.85	32.97	33.41	56188
2014-04-23	33.31	33.64	32.81	32.88	71237
2014-04-24	32.98	33.14	32.58	32.74	65876
2014-04-25	32.48	32.64	31.59	31.88	71206
2014-04-28	31.92	32.17	30.93	31.54	56279
2014-04-29	31.83	32.04	30.76	31.03	42583
2014-04-30	30.83	31.83	30.33	31.69	81687
2014-05-01	31.19	32.33	29.02	30.77	201328
2014-05-02	30.73	31.77	30.71	31.43	84832
2014-05-05	31.07	31.20	30.44	30.98	87213
2014-05-06	30.80	30.92	30.19	30.26	64958
2014-05-07	30.20	30.78	29.84	30.68	85531
2014-05-08	31.28	34.33	31.28	33.84	208703
2014-05-09	33.59	34.79	33.18	34.61	90023
2014-05-12	34.61	35.59	34.33	35.26	66915
2014-05-13	35.18	35.18	33.65	33.66	95233
2014-05-14	33.70	33.83	32.86	33.32	82404
2014-05-15	33.03	33.23	32.23	32.81	48803
2014-05-16	32.70	33.01	32.31	32.99	67058
2014-05-19	32.96	33.43	32.64	33.02	44274
2014-05-20	32.83	33.64	32.12	33.14	113514
2014-05-21	33.40	33.52	32.46	33.03	72721
2014-05-22	33.22	33.50	32.86	33.12	30015
2014-05-23	33.24	34.02	32.32	33.85	62555
2014-05-27	34.07	35.03	33.78	33.92	48395
2014-05-28	33.71	34.23	33.41	34.01	58940
2014-05-29	34.01	34.46	33.60	34.27	36036
2014-05-30	34.41	34.56	34.13	34.28	47423
2014-06-02	34.37	34.37	33.98	34.24	63460
2014-06-03	34.13	34.46	33.92	34.20	105172
2014-06-04	33.98	34.47	33.92	34.21	56517
2014-06-05	34.41	35.53	34.31	35.00	64194
2014-06-06	35.31	35.66	35.12	35.26	63220
2014-06-09	35.20	35.91	34.98	35.55	49959
2014-06-10	35.48	35.48	35.00	35.33	32281
2014-06-11	34.99	35.25	34.79	35.08	52321
2014-06-12	35.11	35.16	34.51	34.90	74061
2014-06-13	35.10	35.12	34.29	34.46	38244
2014-06-16	34.40	34.78	34.24	34.40	37865
2014-06-17	34.28	34.95	34.05	34.67	41094
2014-06-18	34.54	34.92	34.25	34.66	31491
2014-06-19	34.69	35.71	34.43	35.27	54421
2014-06-20	35.49	35.84	34.95	35.65	129874
2014-06-23	35.63	36.08	35.63	35.76	53344
2014-06-24	35.67	36.45	35.60	35.86	92809
2014-06-25	35.57	36.27	35.57	36.27	27140
2014-06-26	36.14	36.16	35.86	36.13	35825
2014-06-27	36.00	36.85	36.00	36.82	348759
2014-06-30	36.65	37.32	36.52	36.75	55021
2014-07-01	36.78	37.92	36.78	37.62	72573
2014-07-02	37.51	37.79	37.51	37.70	60418
2014-07-03	37.77	38.21	37.70	38.15	26162
2014-07-07	37.85	38.40	37.66	37.81	92203
2014-07-08	37.71	37.89	37.10	37.45	38839
2014-07-09	37.61	37.68	37.27	37.50	18451
2014-07-10	36.85	37.80	36.85	37.50	88529
2014-07-11	37.33	37.69	37.09	37.43	62342
2014-07-14	37.83	37.90	37.41	37.53	53900
2014-07-15	37.30	37.54	36.84	37.49	65137
2014-07-16	37.61	37.73	37.06	37.33	38449
2014-07-17	37.19	37.49	36.76	37.07	57416
2014-07-18	36.95	38.10	36.95	38.08	86084
2014-07-21	37.78	38.00	37.20	37.30	69223
2014-07-22	37.39	37.73	37.20	37.52	32449
2014-07-23	37.48	37.74	37.39	37.57	25076
2014-07-24	37.53	37.73	36.78	36.87	51012
2014-07-25	36.50	36.83	36.13	36.29	37932
2014-07-28	36.33	36.50	35.90	36.23	30506
2014-07-29	36.20	36.35	35.76	35.80	54630
2014-07-30	36.17	36.17	35.45	35.66	55051
2014-07-31	35.14	35.26	34.54	34.55	76926
2014-08-01	34.74	35.89	33.72	34.36	77901
2014-08-04	34.50	34.90	34.15	34.70	63687
2014-08-05	34.63	35.60	34.55	34.86	46921
2014-08-06	34.55	35.66	34.55	35.51	78548
2014-08-07	35.60	35.76	35.33	35.75	52877
2014-08-08	35.75	36.47	35.65	36.13	38676
2014-08-11	36.42	36.95	36.35	36.83	49889
2014-08-12	36.77	36.86	36.38	36.58	43709
2014-08-13	36.54	36.88	36.47	36.80	34882
2014-08-14	36.86	37.13	36.83	37.00	84722
2014-08-15	37.46	37.72	36.82	37.08	75136
2014-08-18	37.53	37.89	37.39	37.60	41431
2014-08-19	37.70	37.70	36.27	37.45	29450
2014-08-20	37.36	38.00	36.68	36.94	38810
2014-08-21	36.87	37.26	36.55	37.12	39715
2014-08-22	37.18	37.34	36.94	37.04	20599
2014-08-25	37.18	37.59	36.90	37.15	42197
2014-08-26	37.25	37.42	37.08	37.32	29601
2014-08-27	37.28	37.36	36.88	37.02	31905
2014-08-28	36.97	36.97	36.69	36.76	40804
2014-08-29	36.75	37.02	36.44	37.00	34468
2014-09-02	37.23	37.58	36.81	36.91	55709
2014-09-03	36.98	37.07	36.50	36.67	52201
2014-09-04	36.86	37.12	36.47	36.67	22135
2014-09-05	36.46	37.14	36.40	36.94	24087
2014-09-08	36.93	37.23	36.64	36.92	21490
2014-09-09	36.74	37.00	36.04	36.27	63216
2014-09-10	36.38	36.51	36.17	36.34	68920
2014-09-11	36.21	36.70	36.20	36.49	20774
2014-09-12	36.60	36.60	35.93	36.32	48986
2014-09-15	36.47	36.48	35.97	36.28	35214
2014-09-16	36.29	36.35	35.90	36.12	28081
2014-09-17	36.02	36.51	35.78	36.02	44130
2014-09-18	36.07	36.30	35.82	36.14	53951
2014-09-19	36.20	36.35	35.70	35.87	119543
2014-09-22	35.60	36.69	35.22	35.69	51303
2014-09-23	35.51	35.92	35.08	35.23	50073
2014-09-24	35.23	35.43	34.80	35.32	28124
2014-09-25	35.22	35.28	34.59	34.98	42145
2014-09-26	34.97	34.97	34.62	34.85	42502
2014-09-29	34.35	34.82	34.20	34.62	57576
2014-09-30	34.61	34.65	34.13	34.20	159693
2014-10-01	34.22	34.24	33.69	33.91	238503
2014-10-02	33.87	34.37	33.72	33.95	51104
2014-10-03	34.33	34.37	33.94	33.96	40596
2014-10-06	33.96	34.39	33.57	34.00	51448
2014-10-07	33.72	34.17	33.49	33.71	64818
2014-10-08	33.63	34.51	33.50	34.34	49013
2014-10-09	34.29	34.29	33.82	34.00	122932
2014-10-10	33.77	34.87	33.77	34.26	59479
2014-10-13	34.20	35.58	34.13	35.07	51868
2014-10-14	35.35	35.94	35.09	35.25	93982
2014-10-15	34.68	35.08	34.19	34.79	77442
2014-10-16	34.31	35.67	33.67	35.37	53121
2014-10-17	35.97	35.97	35.00	35.01	52050
2014-10-20	34.85	35.14	34.61	34.91	72774
2014-10-21	34.98	35.45	34.77	35.20	60171
2014-10-22	35.13	35.41	34.76	34.86	37584
2014-10-23	35.08	35.56	34.08	35.41	51072
2014-10-24	35.51	35.68	34.85	35.42	58009
2014-10-27	35.15	35.29	34.54	34.90	83707
2014-10-28	35.08	35.94	34.99	35.78	98529
2014-10-29	35.93	36.11	35.58	35.79	55043
2014-10-30	36.16	36.16	35.37	35.97	129761
2014-10-31	36.80	36.80	36.10	36.53	93677
2014-11-03	36.48	36.92	36.27	36.89	88781
2014-11-04	36.80	37.32	36.90	37.17	43167
2014-11-05	37.30	37.89	37.25	37.69	47751
2014-11-06	37.62	37.80	37.41	37.71	44243
2014-11-07	37.37	37.81	37.15	37.70	35696
2014-11-10	37.73	37.89	37.11	37.83	57627
2014-11-11	37.70	38.38	37.30	38.00	63776
2014-11-12	37.99	38.65	37.42	38.24	82773
2014-11-13	38.48	38.79	37.97	38.23	5584
2014-11-14	37.95	38.00	37.54	37.74	75405
2014-11-17	37.67	37.76	36.97	37.02	64151
2014-11-18	37.12	37.20	36.36	36.38	35962
2014-11-19	36.44	36.44	34.97	35.15	123507
2014-11-20	34.93	35.49	34.74	35.47	53814
2014-11-21	35.97	35.97	35.38	35.73	87098
2014-11-24	35.73	36.27	35.52	36.25	32440
2014-11-25	36.29	36.43	35.94	36.05	35109
2014-11-26	36.06	36.43	35.88	36.36	44841
2014-11-28	36.23	36.31	35.18	35.26	26538
2014-12-01	35.28	35.88	34.07	34.10	60671
2014-12-02	34.06	34.64	34.06	34.50	36831
2014-12-03	34.59	35.24	33.97	35.12	44803
2014-12-04	35.03	35.21	34.30	34.69	35948
2014-12-05	34.64	35.73	34.64	35.33	31122
2014-12-08	35.15	35.57	34.33	34.57	42375
2014-12-09	34.10	35.44	34.02	35.35	56105
2014-12-10	35.14	36.17	34.27	34.33	63585
2014-12-11	34.41	35.37	34.12	34.36	31536
2014-12-12	33.91	34.50	33.74	34.00	42115
2014-12-15	34.27	34.50	33.60	33.80	82385
2014-12-16	33.81	34.50	33.72	33.78	183576
2014-12-17	33.75	34.25	33.33	34.10	119715
2014-12-18	34.56	35.69	33.98	35.53	64519
2014-12-19	35.43	35.74	35.04	35.63	176828
2014-12-22	35.57	36.05	35.25	35.93	35981
2014-12-23	36.06	36.62	35.03	36.40	33901
2014-12-24	36.47	36.79	36.18	36.70	20325
2014-12-26	36.86	37.13	36.53	36.92	26831
2014-12-29	37.04	37.27	36.71	37.09	30777
2014-12-30	37.12	37.12	36.41	36.54	24624
2014-12-31	36.67	37.14	35.85	35.86	41807
2015-01-02	35.99	36.18	34.93	35.48	32598
2015-01-05	35.16	35.44	34.59	34.83	23155
2015-01-06	34.81	34.81	33.61	33.99	38801
2015-01-07	34.27	34.27	33.29	33.71	38507
2015-01-08	33.99	34.28	33.46	33.93	42678
2015-01-09	33.81	33.81	33.17	33.26	45044
2015-01-12	33.15	33.49	32.61	33.15	85689
2015-01-13	33.45	33.93	32.54	33.11	53580
2015-01-14	32.48	33.00	32.43	32.75	41640
2015-01-15	32.68	32.68	31.71	32.20	43437
2015-01-16	32.06	33.08	31.77	32.32	71575
2015-01-20	32.43	32.71	31.86	32.22	40978
2015-01-21	32.22	32.42	31.45	31.51	52538
2015-01-22	31.79	32.10	31.16	32.02	76215
2015-01-23	32.12	33.67	31.96	32.59	110531
2015-01-26	32.41	32.72	32.11	32.26	84812
2015-01-27	32.01	32.41	31.69	31.74	55761
2015-01-28	31.97	31.97	30.95	30.96	49478
2015-01-29	30.93	31.43	30.56	31.39	170614
2015-01-30	31.06	31.70	30.27	30.38	65444
2015-02-02	30.54	30.62	29.98	30.50	59801
2015-02-03	30.71	31.41	30.51	30.97	74087
2015-02-04	30.75	31.03	30.55	30.67	66420
2015-02-05	30.75	31.28	30.75	31.06	90920
2015-02-06	30.99	31.63	30.93	31.55	112560
2015-02-09	31.46	31.95	31.38	31.75	106722
2015-02-10	31.87	32.06	31.54	31.88	38268
2015-02-11	31.73	32.24	31.60	31.79	36509
2015-02-12	31.91	32.09	31.74	32.04	50173
2015-02-13	32.14	32.80	32.06	32.63	40661
2015-02-17	32.68	32.77	31.98	32.28	38740
2015-02-18	32.13	32.33	31.95	32.08	40638
2015-02-19	31.97	32.32	31.71	31.92	46632
2015-02-20	32.00	32.12	31.47	31.65	164200
2015-02-23	31.45	31.65	31.11	31.58	63600
2015-02-24	31.62	31.96	31.45	31.69	23667
2015-02-25	31.69	31.84	31.44	31.58	25983
2015-02-26	31.51	31.95	31.39	31.90	44275
2015-02-27	31.95	32.94	31.52	31.99	103689
2015-03-02	31.85	32.85	31.77	31.99	186517
2015-03-03	31.92	32.43	31.64	32.22	49107
2015-03-04	32.16	32.21	31.08	31.17	38045
2015-03-05	31.06	31.07	30.51	30.95	92447
2015-03-06	30.67	30.93	30.22	30.35	69947
2015-03-09	30.50	31.32	30.49	31.23	43149
2015-03-10	30.89	31.20	30.49	30.94	56300
2015-03-11	30.88	31.30	30.88	31.14	47271
2015-03-12	31.42	32.09	31.19	32.09	45038
2015-03-13	32.15	32.15	31.45	31.63	62011
2015-03-16	31.90	32.05	30.15	30.50	158350
2015-03-17	30.38	31.09	30.26	30.90	63208
2015-03-18	30.74	30.99	30.16	30.78	91083
2015-03-19	30.77	30.93	30.05	30.23	123337
2015-03-20	30.41	32.15	30.13	31.90	605391
2015-03-23	31.92	32.82	31.91	32.49	70261
2015-03-24	32.61	33.36	32.02	33.10	46551
2015-03-25	33.01	33.39	32.84	32.92	156625
2015-03-26	32.81	32.96	32.51	32.72	93851
2015-03-27	32.64	32.94	32.64	32.90	87793
2015-03-30	32.90	33.20	32.85	32.94	64734
2015-03-31	32.85	33.00	32.67	32.91	77569
2015-04-01	32.81	33.23	32.67	33.02	59202
2015-04-02	32.95	33.26	32.72	32.89	48543
2015-04-06	32.62	33.22	32.62	32.92	109330
2015-04-07	32.87	33.48	32.67	33.15	94949
2015-04-08	33.12	33.86	33.01	33.60	75982
2015-04-09	33.71	34.13	33.27	34.08	97671
2015-04-10	34.32	34.61	33.82	34.22	49954
2015-04-13	34.35	34.49	34.12	34.31	63779
2015-04-14	34.16	34.92	33.79	34.63	215081
2015-04-15	34.89	35.00	34.27	34.31	67652
2015-04-16	34.35	34.68	34.14	34.46	125808
2015-04-17	34.19	34.19	33.49	33.71	343589
2015-04-20	33.97	34.93	33.68	34.22	142140
2015-04-21	34.43	34.51	33.86	34.08	142142
2015-04-22	34.05	34.05	33.40	33.52	69327
2015-04-23	33.52	33.97	33.13	33.49	113455
2015-04-24	33.65	33.71	32.96	33.28	73827
2015-04-27	33.21	33.78	33.01	33.42	57703
2015-04-28	33.54	34.57	33.39	34.46	54930
2015-04-29	34.40	34.40	33.42	33.47	23867
2015-04-30	33.17	34.09	32.98	33.11	123885
2015-05-01	32.91	34.41	31.21	32.50	142007
2015-05-04	32.58	32.63	31.81	32.20	156074
2015-05-05	32.04	32.49	31.78	32.25	159689
2015-05-06	32.52	32.60	32.16	32.34	132534
2015-05-07	32.25	32.54	31.72	32.24	46639
2015-05-08	32.61	32.73	31.99	32.06	34364
2015-05-11	32.07	32.16	31.65	31.72	59689
2015-05-12	31.61	31.62	30.85	31.48	64319
2015-05-13	31.56	31.64	31.11	31.23	57763
2015-05-14	31.45	31.61	31.26	31.37	58723
2015-05-15	31.41	31.41	31.05	31.17	60198
2015-05-18	31.30	31.67	30.84	31.50	47702
2015-05-19	31.60	31.60	30.90	31.19	28519
2015-05-20	31.37	31.37	30.99	31.17	20284
2015-05-21	31.06	31.27	30.64	31.21	42549
2015-05-22	31.26	31.40	30.50	30.94	59257
2015-05-26	30.95	30.95	30.14	30.66	52075
2015-05-27	30.66	31.19	30.52	31.06	28565
2015-05-28	30.89	30.91	30.44	30.61	34277
2015-05-29	30.55	30.62	30.15	30.44	56656
2015-06-01	30.73	30.86	30.10	30.29	55444
2015-06-02	30.24	31.02	30.24	30.55	35338
2015-06-03	30.68	31.29	30.51	31.14	37338
2015-06-04	30.91	31.09	30.40	30.75	42894
2015-06-05	30.60	31.08	30.46	31.01	49989
2015-06-08	30.82	31.25	30.82	30.94	39910
2015-06-09	30.84	31.66	30.65	31.49	58383
2015-06-10	31.53	31.96	31.35	31.37	63787
2015-06-11	31.29	31.49	31.10	31.37	33770
2015-06-12	31.42	31.80	31.26	31.66	39709
2015-06-15	31.57	31.90	30.99	31.62	55850
2015-06-16	31.68	31.89	31.18	31.62	53346
2015-06-17	31.56	31.65	31.25	31.52	56641
2015-06-18	31.59	32.16	31.48	31.91	59645
2015-06-19	31.81	31.96	31.61	31.72	91155
2015-06-22	31.82	32.00	31.22	31.28	72850
2015-06-23	31.31	31.73	31.15	31.32	62481
2015-06-24	31.14	31.45	31.06	31.30	44246
2015-06-25	31.50	31.50	30.93	31.07	51513
2015-06-26	30.98	31.31	30.89	31.20	339109
2015-06-29	31.00	31.16	30.18	30.27	118836
2015-06-30	30.55	30.70	30.22	30.43	54471
2015-07-01	30.55	30.66	30.13	30.25	71144
2015-07-02	30.25	30.25	29.63	29.67	51896
2015-07-06	29.54	29.66	29.42	29.54	67843
2015-07-07	29.49	29.55	28.84	29.13	63732
2015-07-08	29.00	29.20	28.55	28.73	103303
2015-07-09	29.08	29.17	28.61	28.62	65057
2015-07-10	28.82	29.17	28.55	28.60	94936
2015-07-13	28.74	29.01	28.70	28.81	70264
2015-07-14	28.81	29.08	28.80	28.93	54256
2015-07-15	28.71	28.79	28.43	28.67	48610
2015-07-16	28.88	29.29	28.86	29.24	150529
2015-07-17	29.35	29.35	28.98	29.18	125856
2015-07-20	29.29	29.29	29.00	29.01	60286
2015-07-21	28.94	29.22	28.71	28.98	131004
2015-07-22	28.98	29.19	28.69	28.86	49288
2015-07-23	28.83	28.89	28.23	28.25	112183
2015-07-24	28.18	28.31	27.92	28.04	96721
2015-07-27	28.00	28.16	27.92	28.01	95867
2015-07-28	28.05	28.09	27.75	27.92	139217
2015-07-29	27.79	28.10	27.64	27.67	237351
2015-07-30	27.53	27.94	27.04	27.29	295905
2015-07-31	26.29	26.56	23.48	25.36	378387
2015-08-03	25.45	25.83	24.05	24.12	146585
2015-08-04	24.22	25.15	23.80	24.57	324741
2015-08-05	24.76	25.05	24.53	24.80	128325
2015-08-06	24.90	24.98	24.48	24.87	96659
2015-08-07	24.70	24.91	24.32	24.53	54719
2015-08-10	24.64	25.28	24.60	25.05	191117
2015-08-11	24.92	25.40	24.78	25.35	93262
2015-08-12	25.22	25.86	25.11	25.72	150839
2015-08-13	25.64	25.77	25.33	25.65	101144
2015-08-14	25.54	26.25	25.54	26.14	96148
2015-08-17	26.03	26.24	25.85	26.18	75982
2015-08-18	26.10	26.22	25.59	25.65	200263
2015-08-19	25.56	25.56	24.98	25.22	105101
2015-08-20	25.03	25.03	24.78	24.95	89028
2015-08-21	24.54	24.92	24.47	24.73	156271
2015-08-24	24.01	25.13	24.01	24.38	143293
2015-08-25	25.10	25.10	23.96	23.96	145367
2015-08-26	24.42	24.42	23.84	24.23	177768
2015-08-27	24.33	24.88	23.86	24.87	196466
2015-08-28	24.76	25.75	24.71	25.45	117210
2015-08-31	25.33	25.71	25.20	25.65	81660
2015-09-01	25.32	25.50	25.14	25.29	158743
2015-09-02	25.39	25.60	25.31	25.50	141046
2015-09-03	25.49	25.94	25.42	25.61	102780
2015-09-04	25.39	25.86	25.19	25.78	79638
2015-09-08	26.10	26.42	25.90	26.11	88536
2015-09-09	26.32	26.45	25.95	26.00	111764
2015-09-10	25.97	26.09	25.59	25.71	79904
2015-09-11	25.54	26.18	25.53	25.97	77014
2015-09-14	26.04	26.04	25.59	25.88	83626
2015-09-15	25.96	26.75	25.96	26.56	76883
2015-09-16	26.61	27.08	26.61	26.73	96090
2015-09-17	26.74	27.30	26.58	26.86	112518
2015-09-18	26.49	26.91	26.20	26.54	191109
2015-09-21	26.74	26.93	26.53	26.81	104540
2015-09-22	26.55	26.64	26.20	26.53	98057
2015-09-23	26.64	26.74	26.03	26.24	107829
2015-09-24	26.07	26.90	26.02	26.81	107338
2015-09-25	26.99	26.99	26.20	26.20	129785
2015-09-28	26.08	26.66	25.75	26.34	112179
2015-09-29	26.43	26.73	26.17	26.48	74834
2015-09-30	26.70	26.82	26.39	26.69	115507
2015-10-01	26.79	26.79	25.95	25.99	108553
2015-10-02	25.89	25.89	25.12	25.75	137773
2015-10-05	25.93	27.14	25.37	27.02	122066
2015-10-06	27.03	27.08	25.89	26.82	130105
2015-10-07	26.99	27.48	26.91	27.32	153736
2015-10-08	27.28	28.22	27.12	28.04	110104
2015-10-09	28.11	28.11	27.90	27.97	75104
2015-10-12	28.00	28.06	27.80	27.99	85152
2015-10-13	27.83	28.07	27.63	27.79	109727
2015-10-14	27.48	27.70	27.15	27.25	90243
2015-10-15	27.25	27.75	27.21	27.62	111028
2015-10-16	27.73	27.91	27.38	27.72	110243
2015-10-19	27.74	27.92	27.60	27.63	97591
2015-10-20	27.62	27.93	27.55	27.64	226384
2015-10-21	27.74	27.88	27.09	27.19	151596
2015-10-22	27.35	28.27	27.35	28.05	166047
2015-10-23	28.30	28.39	28.00	28.27	110116
2015-10-26	28.31	28.31	27.94	28.00	65450
2015-10-27	27.89	27.89	26.97	27.12	104284
2015-10-28	27.23	28.74	26.97	28.74	163469
2015-10-29	28.71	29.07	28.71	28.90	101025
2015-10-30	30.48	31.57	29.12	30.05	374552
2015-11-02	30.03	30.48	29.83	30.14	133938
2015-11-03	30.01	30.34	29.15	29.36	147445
2015-11-04	28.83	29.63	28.53	29.02	116782
2015-11-05	28.96	29.31	28.69	29.10	80262
2015-11-06	28.97	29.41	28.50	29.26	86624
2015-11-09	29.20	29.68	28.61	28.78	75236
2015-11-10	28.72	28.86	28.24	28.33	106056
2015-11-11	28.42	28.70	28.10	28.26	80344
2015-11-12	28.05	28.23	27.66	27.77	151728
2015-11-13	27.57	28.02	27.46	27.85	213778
2015-11-16	27.81	28.33	27.68	28.27	104581
2015-11-17	28.23	28.68	28.00	28.09	44845
2015-11-18	28.16	28.46	27.71	28.35	59912
2015-11-19	28.37	28.53	28.14	28.35	41010
2015-11-20	28.32	28.79	28.26	28.29	50536
2015-11-23	28.30	28.81	28.21	28.69	60978
2015-11-24	28.56	29.16	28.48	28.84	77064
2015-11-25	28.89	29.41	28.51	29.21	103751
2015-11-27	29.21	29.64	29.21	29.36	22556
2015-11-30	29.52	29.52	29.08	29.18	102902
2015-12-01	29.31	29.37	28.91	28.91	63272
2015-12-02	28.84	29.16	28.36	28.65	108200
2015-12-03	28.68	28.82	27.89	28.12	53397
2015-12-04	28.07	28.45	27.90	28.13	41117
2015-12-07	27.99	27.99	26.97	27.22	102803
2015-12-08	26.89	27.22	26.50	26.53	41297
2015-12-09	26.54	26.70	26.03	26.09	56118
2015-12-10	26.03	26.53	25.36	26.14	54285
2015-12-11	25.71	26.15	25.42	25.60	125177
2015-12-14	25.69	26.06	25.39	25.76	101345
2015-12-15	25.76	25.98	25.65	25.82	64476
2015-12-16	25.92	26.20	25.87	26.04	64662
2015-12-17	26.06	27.03	25.80	26.11	95851
2015-12-18	26.11	26.20	25.56	25.85	534481
2015-12-21	25.98	26.47	25.77	26.36	90831
2015-12-22	26.35	26.85	26.00	26.85	127860
2015-12-23	26.93	27.14	26.68	26.89	62006
2015-12-24	26.85	27.04	26.70	26.82	22423
2015-12-28	26.78	26.89	25.96	26.20	64721
2015-12-29	26.30	26.35	25.62	26.28	66676
2015-12-30	26.35	26.35	25.76	25.95	56622
2015-12-31	25.90	26.49	25.17	25.19	102495
2016-01-04	24.88	24.88	24.00	24.02	109334
2016-01-05	24.01	24.10	23.81	23.92	76286
2016-01-06	23.52	24.16	23.42	23.73	122639
2016-01-07	23.34	23.55	22.41	22.82	448504
2016-01-08	24.10	24.91	23.08	23.83	266574
2016-01-11	23.73	23.91	23.30	23.69	150269
2016-01-12	24.00	24.08	23.42	23.74	128318
2016-01-13	23.56	23.78	22.60	22.82	72511
2016-01-14	22.99	23.60	22.60	23.20	140335
2016-01-15	22.61	23.11	22.18	22.90	102328
2016-01-19	23.14	23.26	22.26	22.56	89715
2016-01-20	22.24	23.00	21.46	22.72	157328
2016-01-21	22.73	23.15	21.63	22.85	142006
2016-01-22	23.27	25.25	21.95	23.37	130476
2016-01-25	23.22	23.40	22.50	22.57	80103
2016-01-26	22.62	25.69	22.45	23.15	151250
2016-01-27	23.04	23.04	22.01	22.42	179057
2016-01-28	22.58	23.35	22.42	23.26	192753
2016-01-29	23.29	24.45	23.29	24.41	186999
2016-02-01	24.19	25.04	23.80	24.62	176812
2016-02-02	24.18	24.81	24.06	24.27	270848
2016-02-03	24.56	24.98	24.04	24.36	128361
2016-02-04	24.40	24.92	24.40	24.76	116975
2016-02-05	24.62	25.30	24.29	25.04	189314
2016-02-08	24.69	25.47	24.44	25.28	124900
2016-02-09	25.07	25.39	24.90	25.16	179333
2016-02-10	25.38	25.66	25.09	25.25	87773
2016-02-11	24.84	25.31	24.45	25.02	200075
2016-02-12	25.24	25.62	25.00	25.41	58666
2016-02-16	25.59	25.76	25.23	25.31	267790
2016-02-17	25.58	26.37	25.31	26.27	233930
2016-02-18	26.32	26.57	25.82	26.01	83614
2016-02-19	25.89	26.26	25.79	25.92	105415
2016-02-22	26.07	26.45	25.97	26.06	98339
2016-02-23	26.17	26.73	26.04	26.27	127014
2016-02-24	26.01	26.50	25.84	26.34	67275
2016-02-25	26.29	26.50	26.07	26.46	57484
2016-02-26	26.46	26.61	24.41	24.63	177450
2016-02-29	24.64	25.45	24.05	24.60	288668
2016-03-01	24.82	25.13	24.65	24.83	252010
2016-03-02	24.85	25.28	23.92	24.83	131103
2016-03-03	24.94	25.28	24.82	24.93	129173
2016-03-04	25.01	25.38	24.70	25.13	97868
2016-03-07	24.97	25.29	24.77	25.03	190780
2016-03-08	24.93	25.55	24.77	25.03	90749
2016-03-09	25.34	25.73	25.22	25.48	71767
2016-03-10	25.13	25.92	24.85	25.03	60740
2016-03-11	25.19	25.53	25.08	25.53	188437
2016-03-14	25.45	25.69	24.56	24.93	96546
2016-03-15	26.47	26.47	24.74	24.95	85575
2016-03-16	24.78	24.88	24.10	24.22	130002
2016-03-17	24.28	24.85	23.74	24.65	157398
2016-03-18	24.81	25.34	24.68	25.24	643910
2016-03-21	25.35	25.57	25.09	25.32	161290
2016-03-22	25.13	25.31	24.88	25.13	75864
2016-03-23	25.04	25.04	24.42	24.46	84954
2016-03-24	24.32	24.34	23.84	24.26	109178
2016-03-28	24.24	24.31	24.03	24.03	8879
2016-03-29	24.47	25.38	24.01	25.25	112179
2016-03-30	25.29	25.75	25.29	25.35	124926
2016-03-31	25.29	25.34	25.05	25.08	80657
2016-04-01	24.81	25.26	24.67	24.79	244185
2016-04-04	24.84	25.73	24.47	24.64	131855
2016-04-05	24.45	24.45	24.05	24.07	87598
2016-04-06	24.19	24.23	23.68	24.04	107400
2016-04-07	23.94	23.94	22.40	23.66	198048
2016-04-08	23.90	24.20	23.42	23.56	75325
2016-04-11	23.68	23.95	23.34	23.35	78142
2016-04-12	23.35	23.65	23.21	23.40	67642
2016-04-13	23.27	23.79	23.16	23.74	59904
2016-04-14	23.68	24.09	23.51	24.03	79563
2016-04-15	24.05	24.55	23.80	24.44	92447
2016-04-18	24.27	24.44	24.04	24.08	83035
2016-04-19	24.26	24.33	24.10	24.25	50349
2016-04-20	24.32	24.47	23.87	24.31	69324
2016-04-21	24.31	24.79	24.11	24.58	175051
2016-04-22	24.55	24.85	24.54	24.78	50424
2016-04-25	24.65	25.08	24.33	24.42	52060
2016-04-26	24.46	24.86	24.25	24.86	106710
2016-04-27	24.79	24.87	24.26	24.61	101535
2016-04-28	24.56	24.97	24.09	24.62	135190
2016-04-29	24.46	24.61	24.27	24.38	78208
2016-05-02	24.38	24.60	24.16	24.47	110820
2016-05-03	24.22	24.99	24.00	24.46	69778
2016-05-04	24.71	26.04	24.00	25.99	191266
2016-05-05	26.17	26.46	25.88	26.20	97122
2016-05-06	26.04	26.15	25.48	26.14	83836
2016-05-09	26.11	26.30	25.95	26.01	89703
2016-05-10	26.04	26.47	25.53	26.23	73031
2016-05-11	26.27	26.55	26.01	26.34	86293
2016-05-12	26.63	26.85	26.49	26.75	146385
2016-05-13	26.61	26.92	26.50	26.69	103167
2016-05-16	26.79	27.19	26.60	26.88	83771
2016-05-17	26.77	27.08	26.61	26.79	165325
2016-05-18	26.78	27.08	26.68	26.91	83777
2016-05-19	26.74	27.30	26.74	27.09	92555
2016-05-20	27.25	27.61	26.88	27.45	88614
2016-05-23	27.43	27.67	27.22	27.33	93328
2016-05-24	27.40	28.02	27.40	27.99	57604
2016-05-25	28.12	28.20	27.65	28.05	33981
2016-05-26	28.17	28.60	28.10	28.20	54838
2016-05-27	28.28	28.65	28.26	28.41	63697
2016-05-31	28.36	28.86	28.13	28.53	120031
2016-06-01	28.53	28.74	28.15	28.73	56290
2016-06-02	28.57	28.85	28.42	28.51	54291
2016-06-03	28.50	28.82	28.42	28.45	92809
2016-06-06	28.59	29.56	28.50	29.49	96592
2016-06-07	29.50	30.63	29.50	30.20	147217
2016-06-08	30.24	30.39	30.10	30.26	116777
2016-06-09	30.09	30.48	29.97	30.25	54598
2016-06-10	30.00	30.32	29.80	30.17	64168
2016-06-13	30.16	30.56	29.86	30.21	101967
2016-06-14	30.12	30.36	30.01	30.24	61200
2016-06-15	30.20	30.20	29.83	30.03	81291
2016-06-16	29.83	30.21	29.47	30.17	122023
2016-06-17	30.27	30.27	29.18	29.29	237293
2016-06-20	29.57	30.37	29.57	30.08	111647
2016-06-21	30.21	30.62	29.77	30.17	62010
2016-06-22	30.12	30.20	29.63	29.64	46987
2016-06-23	29.96	31.06	29.84	30.79	100991
2016-06-24	29.54	30.18	29.24	29.43	127968
2016-06-27	29.23	29.50	28.88	29.17	142959
2016-06-28	29.50	29.76	29.26	29.52	128904
2016-06-29	29.76	30.11	29.69	29.93	56783
2016-06-30	29.99	30.59	29.69	30.59	64039
2016-07-01	30.61	30.61	30.17	30.38	32662
2016-07-05	30.17	30.32	29.85	30.28	71915
2016-07-06	30.21	30.67	30.08	30.42	124644
2016-07-07	30.41	30.84	30.15	30.37	129902
2016-07-08	30.62	31.40	30.16	30.92	165180
2016-07-11	30.99	31.58	30.97	31.34	72192
2016-07-12	31.45	32.10	31.26	31.67	109400
2016-07-13	31.47	31.68	31.33	31.57	60085
2016-07-14	31.76	32.04	31.57	31.60	63053
2016-07-15	31.84	31.92	31.37	31.66	113784
2016-07-18	31.67	31.84	31.08	31.38	136102
2016-07-19	31.23	31.69	31.11	31.28	130702
2016-07-20	31.37	32.28	30.66	32.19	157349
2016-07-21	32.22	32.87	32.11	32.16	113846
2016-07-22	32.26	32.55	32.12	32.16	40900
2016-07-25	32.20	32.29	31.91	31.96	35340
2016-07-26	32.08	32.33	31.67	31.79	38073
2016-07-27	31.96	31.99	31.54	31.98	39801
2016-07-28	31.91	31.91	31.36	31.80	53547
2016-07-29	31.89	32.08	31.40	31.87	69437
2016-08-01	31.78	31.96	31.36	31.56	71022
2016-08-02	31.56	31.95	30.76	31.35	66403
2016-08-03	31.40	31.98	30.78	31.46	144709
2016-08-04	31.54	31.56	31.11	31.50	65972
2016-08-05	31.50	31.69	31.41	31.49	138553
2016-08-08	31.42	31.65	31.15	31.24	99046
2016-08-09	31.31	31.54	30.81	30.88	101103
2016-08-10	30.79	31.39	30.07	31.07	233057
2016-08-11	31.19	31.48	30.90	31.27	133689
2016-08-12	31.30	31.45	31.02	31.28	84467
2016-08-15	31.28	31.70	31.28	31.64	78454
2016-08-16	31.60	32.27	31.33	32.12	78620
2016-08-17	32.16	32.16	31.25	31.28	72724
2016-08-18	31.35	31.63	31.28	31.56	149800
2016-08-19	31.56	31.60	31.41	31.46	56902
2016-08-22	31.45	31.66	31.28	31.54	77710
2016-08-23	31.76	32.39	31.59	32.01	102769
2016-08-24	32.12	32.12	31.73	31.83	42751
2016-08-25	31.87	32.35	31.77	31.99	104174
2016-08-26	31.88	32.39	31.83	31.97	68584
2016-08-29	32.14	32.14	31.63	31.84	31487
2016-08-30	31.91	32.07	31.85	32.02	42267
2016-08-31	32.09	32.48	31.84	31.97	117176
2016-09-01	32.12	32.25	31.75	32.23	66795
2016-09-02	32.40	33.01	32.40	32.70	61132
2016-09-06	32.76	33.01	32.49	32.62	53677
2016-09-07	32.53	32.80	32.18	32.72	116869
2016-09-08	32.62	33.35	32.51	32.59	78733
2016-09-09	32.22	32.75	32.05	32.05	76641
2016-09-12	31.97	32.33	31.85	31.95	100042
2016-09-13	31.69	31.85	31.29	31.35	66479
2016-09-14	31.49	31.97	31.28	31.32	91100
2016-09-15	31.42	32.06	31.41	31.80	175056
2016-09-16	31.81	31.95	31.36	31.41	251642
2016-09-19	31.67	32.26	31.28	31.69	127409
2016-09-20	31.95	32.47	31.36	31.36	109984
2016-09-21	31.46	31.83	31.05	31.51	73543
2016-09-22	31.79	32.05	31.57	31.96	191749
2016-09-23	31.81	32.05	31.71	31.74	77691
2016-09-26	31.62	31.86	31.29	31.30	65075
2016-09-27	31.29	31.49	31.04	31.25	64002
2016-09-28	31.17	31.56	31.17	31.50	58262
2016-09-29	31.49	31.68	31.18	31.20	58650
2016-09-30	31.32	31.88	31.09	31.71	77154
2016-10-03	31.51	31.73	31.44	31.66	64463
2016-10-04	31.67	31.89	31.50	31.63	65318
2016-10-05	31.77	32.00	31.57	31.78	79112
2016-10-06	31.81	32.16	31.64	32.03	101788
2016-10-07	32.32	32.47	31.47	31.73	94307
2016-10-10	31.95	32.14	31.68	31.69	67338
2016-10-11	31.62	31.62	30.94	31.08	72135
2016-10-12	31.19	31.47	30.89	31.38	51739
2016-10-13	30.85	30.85	30.35	30.44	70884
2016-10-14	30.51	30.74	30.30	30.37	56368
2016-10-17	30.27	30.50	30.25	30.46	40131
2016-10-18	30.72	30.72	30.22	30.46	66807
2016-10-19	30.47	30.79	30.16	30.45	93678
2016-10-20	30.48	30.74	30.26	30.52	45937
2016-10-21	30.28	30.63	30.28	30.60	37338
2016-10-24	30.80	31.25	30.80	31.23	90263
2016-10-25	31.08	31.29	30.08	30.23	100517
2016-10-26	30.09	30.36	29.61	29.66	95769
2016-10-27	29.63	29.93	29.27	29.64	124477
2016-10-28	29.64	30.10	29.46	30.01	79333
2016-10-31	29.95	30.38	29.67	30.10	86458
2016-11-01	30.01	30.11	29.35	29.66	123006
2016-11-02	30.44	32.96	29.99	32.20	195788
2016-11-03	32.07	32.38	31.45	32.15	76161
2016-11-04	32.20	32.34	31.85	31.85	138197
2016-11-07	32.10	33.21	32.07	32.90	190660
2016-11-08	32.92	36.11	32.69	36.00	259901
2016-11-09	35.55	36.76	35.07	36.67	157965
2016-11-10	37.00	37.25	36.00	36.25	192890
2016-11-11	36.51	36.60	35.88	36.56	177524
2016-11-14	36.82	37.00	36.38	36.72	126058
2016-11-15	36.62	36.91	36.05	36.19	123808
2016-11-16	36.09	36.15	35.80	36.01	113591
2016-11-17	36.08	36.13	33.06	35.75	75123
2016-11-18	35.89	36.09	35.61	36.03	139719
2016-11-21	35.97	36.51	35.76	36.35	68376
2016-11-22	36.35	37.16	36.14	36.99	153467
2016-11-23	37.00	37.11	36.71	36.85	63645
2016-11-25	37.00	37.10	36.85	37.00	49085
2016-11-28	36.75	37.05	36.60	36.92	56689
2016-11-29	36.99	37.24	36.77	36.89	74940
2016-11-30	37.09	37.40	36.85	36.92	144592
2016-12-01	37.11	37.21	34.69	35.48	325196
2016-12-02	35.06	36.55	35.06	36.50	105071
2016-12-05	36.65	37.24	36.48	37.18	95537
2016-12-06	37.24	37.94	36.66	37.81	100254
2016-12-07	37.56	38.21	37.56	37.92	94290
2016-12-08	37.92	38.49	37.79	38.47	104981
2016-12-09	38.50	38.97	38.46	38.94	132581
2016-12-12	39.00	39.20	38.75	39.08	107931
2016-12-13	39.24	39.45	38.51	38.58	63511
2016-12-14	38.35	38.91	38.35	38.82	80858
2016-12-15	38.86	39.45	38.71	39.11	142604
2016-12-16	39.32	39.50	38.53	39.32	295953
2016-12-19	38.60	39.25	38.51	39.06	54265
2016-12-20	39.01	39.74	39.01	39.57	51815
2016-12-21	39.56	39.86	39.06	39.76	60961
2016-12-22	39.83	39.84	38.81	38.99	50211
2016-12-23	38.58	39.14	38.26	39.03	27828
2016-12-27	38.99	39.52	38.86	39.06	32682
2016-12-28	39.09	39.18	38.71	38.97	38754
2016-12-29	39.11	39.38	38.76	39.10	38809
2016-12-30	39.25	39.25	38.78	39.19	43596
2017-01-03	39.32	39.44	37.89	38.09	129659
2017-01-04	38.29	38.63	37.85	38.15	89829
2017-01-05	38.18	38.74	37.75	38.47	70680
2017-01-06	38.67	38.67	37.41	37.47	69144
2017-01-09	37.25	37.48	36.70	36.75	155164
2017-01-10	36.96	38.57	36.76	38.42	147145
2017-01-11	38.58	38.58	37.66	38.36	65626
2017-01-12	37.97	37.97	37.03	37.52	47937
2017-01-13	37.70	38.21	37.58	38.11	62352
2017-01-17	38.09	38.12	37.47	37.48	56752
2017-01-18	37.40	38.13	37.18	37.99	71234
2017-01-19	37.92	38.08	37.06	37.23	35840
2017-01-20	37.23	37.94	37.23	37.68	52145
2017-01-23	37.71	38.00	37.50	37.69	56281
2017-01-24	37.74	38.74	37.61	38.52	88269
2017-01-25	38.81	39.30	38.81	39.06	42402
2017-01-26	39.25	39.49	39.09	39.24	51286
2017-01-27	39.49	39.49	38.71	39.28	45387
2017-01-30	39.19	39.19	38.29	38.29	45546
2017-01-31	38.21	38.47	37.84	38.28	74404
2017-02-01	38.48	38.90	38.03	38.43	57710
2017-02-02	38.42	38.64	38.04	38.47	53484
2017-02-03	38.67	38.90	38.50	38.76	47578
2017-02-06	38.72	38.75	38.09	38.16	39723
2017-02-07	38.30	38.40	37.28	37.69	41975
2017-02-08	37.55	37.55	36.70	37.11	44654
2017-02-09	37.30	37.69	36.87	37.46	51190
2017-02-10	37.68	37.97	37.47	37.94	44740
2017-02-13	38.00	38.38	37.84	38.20	64290
2017-02-14	38.00	38.28	37.77	38.25	43727
2017-02-15	38.05	38.84	38.05	38.65	30727
2017-02-16	38.67	39.18	38.31	38.74	95492
2017-02-17	38.60	38.91	38.47	38.78	64447
2017-02-21	38.92	38.92	38.29	38.73	47468
2017-02-22	38.63	38.67	37.96	38.44	58520
2017-02-23	38.58	38.58	37.88	38.35	63520
2017-02-24	38.04	38.60	37.46	37.99	67151
2017-02-27	37.95	38.38	37.86	37.95	84810
2017-02-28	37.90	37.90	36.69	37.63	234053
2017-03-01	36.50	37.46	34.43	35.04	283282
2017-03-02	34.95	34.98	33.80	34.57	239566
2017-03-03	34.64	34.64	34.03	34.18	105668
2017-03-06	34.09	34.30	33.56	34.15	114056
2017-03-07	34.11	34.55	34.01	34.14	98366
2017-03-08	34.10	34.21	33.16	33.18	80558
2017-03-09	33.11	33.40	32.81	32.90	83689
2017-03-10	33.14	33.94	32.79	33.77	143020
2017-03-13	33.47	33.93	33.37	33.74	98187
2017-03-14	33.63	33.79	33.32	33.65	61674
2017-03-15	33.72	34.43	33.67	34.30	137929
2017-03-16	34.41	34.61	34.25	34.27	51694
2017-03-17	34.06	34.64	33.50	34.55	355760
2017-03-20	34.54	34.54	33.92	34.08	100805
2017-03-21	34.15	34.15	32.88	32.93	48330
2017-03-22	32.92	33.37	32.50	32.66	48827
2017-03-23	32.62	33.12	32.62	32.84	41445
2017-03-24	32.87	33.20	32.49	32.65	41550
2017-03-27	32.27	32.87	32.21	32.72	52871
2017-03-28	32.60	33.28	32.42	33.23	74089
2017-03-29	33.10	33.48	33.00	33.31	46260
2017-03-30	33.29	33.46	33.12	33.26	105016
2017-03-31	33.15	33.91	33.15	33.57	109613
2017-04-03	33.59	33.79	33.03	33.03	51962
2017-04-04	33.11	33.19	32.50	32.80	78047
2017-04-05	32.92	33.56	32.74	32.88	68317
2017-04-06	33.05	33.40	32.70	33.38	84122
2017-04-07	33.19	33.49	33.10	33.36	92982
2017-04-10	33.43	33.75	33.27	33.55	69238
2017-04-11	33.10	34.00	33.10	33.84	44106
2017-04-12	33.67	33.67	33.05	33.12	47907
2017-04-13	33.14	33.40	32.65	32.74	58756
2017-04-17	32.72	33.42	32.64	33.19	121503
2017-04-18	32.77	33.73	32.77	33.69	63130
2017-04-19	33.88	34.12	33.33	33.50	47530
2017-04-20	33.55	34.54	33.39	34.28	103462
2017-04-21	34.22	34.89	34.22	34.66	137262
2017-04-24	35.08	35.45	34.83	34.95	57364
2017-04-25	35.18	35.36	34.99	35.13	77519
2017-04-26	35.02	36.12	35.02	35.78	65384
2017-04-27	35.75	36.14	35.23	35.34	40900
2017-04-28	35.35	35.45	34.65	34.81	44991
2017-05-01	34.89	35.05	34.59	34.72	35506
2017-05-02	34.83	35.07	34.46	34.70	69253
2017-05-03	37.00	38.23	36.04	36.90	152155
2017-05-04	37.00	37.00	35.39	35.49	77376
2017-05-05	35.40	35.42	34.71	34.92	65906
2017-05-08	34.88	35.25	34.29	34.72	119855
2017-05-09	34.79	37.31	34.79	36.28	151522
2017-05-10	36.19	36.53	35.85	36.40	70706
2017-05-11	36.16	36.16	35.36	35.97	78636
2017-05-12	35.92	36.43	35.68	35.91	81170
2017-05-15	36.09	36.39	35.93	36.05	47950
2017-05-16	36.04	36.19	35.51	35.71	54823
2017-05-17	35.31	35.48	34.11	34.21	90511
2017-05-18	34.05	34.17	33.70	33.88	54614
2017-05-19	33.87	34.26	33.68	34.01	65423
2017-05-22	34.07	34.71	33.39	34.65	172523
2017-05-23	34.81	34.99	34.09	34.46	83677
2017-05-24	34.49	34.86	33.32	33.34	99488
2017-05-25	33.57	33.62	33.17	33.36	89310
2017-05-26	33.42	33.42	32.70	32.91	63720
2017-05-30	32.71	32.78	32.09	32.61	90495
2017-05-31	32.75	33.40	32.59	33.17	92691
2017-06-01	33.31	33.91	33.22	33.88	63836
2017-06-02	33.88	34.54	33.77	33.84	47383
2017-06-05	33.79	33.84	33.22	33.23	42047
2017-06-06	33.27	33.52	33.00	33.20	77289
2017-06-07	33.25	33.54	32.94	33.21	78055
2017-06-08	33.14	34.13	33.14	33.76	53431
2017-06-09	33.84	34.39	33.58	34.24	85168
2017-06-12	34.22	35.06	33.87	34.37	55638
2017-06-13	34.46	34.54	33.98	34.21	40398
2017-06-14	34.29	34.86	33.65	33.96	41308
2017-06-15	33.68	33.89	33.46	33.69	39361
2017-06-16	33.42	34.28	33.34	34.12	165065
2017-06-19	34.22	34.35	33.80	34.10	37451
2017-06-20	34.02	34.02	33.28	33.35	33738
2017-06-21	33.34	33.37	33.00	33.05	45744
2017-06-22	33.00	33.35	32.71	32.96	74543
2017-06-23	32.96	33.79	32.94	33.48	208069
2017-06-26	33.43	34.27	33.20	33.99	56790
2017-06-27	33.98	34.49	33.85	34.10	56607
2017-06-28	34.22	35.24	33.86	35.17	76649
2017-06-29	35.42	35.42	34.65	34.84	88973
2017-06-30	34.90	35.71	34.57	34.63	158301
2017-07-03	34.67	35.44	34.36	35.31	35360
2017-07-05	35.19	35.19	34.33	34.57	87418
2017-07-06	34.30	34.62	33.84	34.43	90393
2017-07-07	34.49	35.07	34.25	34.63	57384
2017-07-10	34.45	34.62	33.60	33.94	70343
2017-07-11	33.93	34.66	33.47	33.77	79300
2017-07-12	34.13	34.59	33.58	33.69	58175
2017-07-13	33.60	34.52	33.42	34.04	52128
2017-07-14	33.93	34.22	33.87	33.96	34778
2017-07-17	33.97	34.19	33.58	33.60	44737
2017-07-18	33.45	34.34	33.24	34.20	65489
2017-07-19	34.34	34.60	34.12	34.60	37814
2017-07-20	34.80	34.95	34.09	34.49	39819
2017-07-21	34.71	34.93	34.43	34.67	68121
2017-07-24	34.65	34.77	34.10	34.51	34535
2017-07-25	34.41	34.84	34.36	34.72	40588
2017-07-26	34.76	34.94	34.43	34.54	47113
2017-07-27	34.74	34.95	34.15	34.78	41957
2017-07-28	34.71	34.91	34.16	34.53	24432
2017-07-31	34.58	35.61	34.58	35.53	94739
2017-08-01	35.80	36.55	35.42	36.54	79960
2017-08-02	36.55	37.81	36.15	36.83	153759
2017-08-03	37.29	41.31	36.85	40.46	143396
2017-08-04	40.63	41.48	39.67	41.31	110329
2017-08-07	41.49	41.61	39.77	39.81	85022
2017-08-08	39.71	39.87	39.25	39.47	77342
2017-08-09	39.27	39.68	39.19	39.45	42867
2017-08-10	39.26	39.26	38.55	38.62	53163
2017-08-11	38.77	38.77	38.18	38.49	46624
2017-08-14	38.66	39.64	38.66	39.59	42977
2017-08-15	39.60	39.60	38.65	38.98	33945
2017-08-16	39.00	39.66	38.91	39.12	37574
2017-08-17	38.98	39.27	38.61	38.62	51253
2017-08-18	38.43	39.02	38.31	38.64	46839
2017-08-21	38.63	38.80	38.42	38.61	22620
2017-08-22	38.76	39.15	38.65	38.84	35730
2017-08-23	38.68	39.24	38.45	38.72	48525
2017-08-24	38.96	39.19	38.50	38.84	36782
2017-08-25	38.76	38.93	38.16	38.57	39766
2017-08-28	38.60	39.16	38.06	38.68	47099
2017-08-29	38.51	39.20	38.32	38.92	57340
2017-08-30	38.93	39.31	38.80	39.24	42036
2017-08-31	39.49	40.64	39.11	40.37	96396
2017-09-01	40.38	40.57	39.51	39.69	60474
2017-09-05	39.70	40.02	39.11	39.34	49295
2017-09-06	39.41	39.56	38.82	39.34	36582
2017-09-07	39.53	40.36	39.24	40.35	56226
2017-09-08	40.35	41.19	39.93	41.16	68110
2017-09-11	41.24	41.42	40.72	41.05	64201
2017-09-12	41.05	41.24	40.59	40.70	26110
2017-09-13	40.71	41.07	40.64	40.98	61751
2017-09-14	41.05	41.13	40.37	40.88	48944
2017-09-15	41.04	41.04	40.15	40.69	150898
2017-09-18	40.84	41.21	40.76	40.88	48727
2017-09-19	40.99	41.73	40.96	41.45	60233
2017-09-20	41.44	42.33	41.44	41.69	44628
2017-09-21	41.75	42.25	41.41	41.51	56413
2017-09-22	41.63	42.21	41.63	41.78	39681
2017-09-25	41.88	42.67	41.57	42.16	51911
2017-09-26	42.28	43.24	42.20	42.85	103881
2017-09-27	43.04	44.24	42.67	43.84	162835
2017-09-28	43.70	44.28	41.82	44.03	98865
2017-09-29	44.02	44.30	43.55	43.75	40291
2017-10-02	43.74	44.48	43.39	44.45	42205
2017-10-03	44.49	45.14	44.49	44.98	57262
2017-10-04	44.99	45.16	44.60	44.83	31893
2017-10-05	44.82	45.44	44.57	45.13	46253
2017-10-06	45.12	45.72	45.04	45.67	53711
2017-10-09	45.63	45.66	45.06	45.41	45201
2017-10-10	45.50	46.00	45.50	45.95	61794
2017-10-11	45.96	46.35	45.85	46.22	39556
2017-10-12	46.21	46.73	45.91	46.44	40874
2017-10-13	46.48	46.48	44.92	45.58	74670
2017-10-16	45.05	45.40	44.76	45.33	41876
2017-10-17	45.25	45.62	44.81	44.95	26419
2017-10-18	44.98	46.26	44.98	45.98	73806
2017-10-19	45.75	46.08	45.16	45.40	41808
2017-10-20	45.73	46.01	45.12	45.36	48639
2017-10-23	45.43	45.43	44.57	45.23	43080
2017-10-24	45.37	45.46	44.84	44.94	77737
2017-10-25	44.98	45.14	44.59	44.77	52331
2017-10-26	44.87	45.76	44.87	45.15	49422
2017-10-27	45.16	45.93	44.81	45.73	66665
2017-10-30	45.70	45.70	43.80	44.38	43772
2017-10-31	44.61	45.18	44.04	44.70	55471
2017-11-01	48.00	49.66	47.83	49.12	211052
2017-11-02	49.11	49.63	48.45	49.13	190910
2017-11-03	49.12	49.23	47.40	47.96	82410
2017-11-06	48.08	48.08	47.11	47.59	57133
2017-11-07	47.42	47.77	46.39	46.64	50355
2017-11-08	46.31	47.23	46.06	46.59	136201
2017-11-09	46.26	46.68	45.73	45.99	100399
2017-11-10	45.96	46.25	45.75	45.83	87934
2017-11-13	45.55	46.36	45.44	46.35	69867
2017-11-14	46.07	47.42	45.99	46.24	77937
2017-11-15	45.90	46.51	45.68	45.88	59696
2017-11-16	46.09	46.44	45.83	46.10	187088
2017-11-17	45.92	46.57	45.92	46.30	133467
2017-11-20	46.31	46.75	46.00	46.47	103499
2017-11-21	46.70	46.82	46.25	46.47	108225
2017-11-22	46.48	46.89	46.39	46.72	42411
2017-11-24	46.86	47.58	46.72	47.41	34437
2017-11-27	47.39	48.04	47.39	47.75	115564
2017-11-28	47.89	48.27	47.62	48.24	122596
2017-11-29	48.30	49.02	48.30	48.88	116394
2017-11-30	49.03	49.07	47.68	47.80	60127
2017-12-01	47.74	47.85	45.87	46.95	59474
2017-12-04	47.47	47.92	46.78	47.10	41996
2017-12-05	47.20	47.72	46.76	46.89	54049
2017-12-06	46.94	47.19	46.64	47.07	89005
2017-12-07	47.01	47.99	46.86	46.88	90962
2017-12-08	47.19	47.19	45.79	45.80	42593
2017-12-11	45.80	45.87	44.95	45.17	55456
2017-12-12	45.29	45.34	42.98	44.85	82654
2017-12-13	44.72	45.70	44.67	45.10	82589
2017-12-14	45.02	45.28	44.39	44.54	50228
2017-12-15	44.65	45.75	44.54	45.56	178893
2017-12-18	45.85	46.97	45.85	46.65	41678
2017-12-19	46.74	46.84	46.21	46.58	48009
2017-12-20	46.81	47.33	46.45	46.94	66665
2017-12-21	47.01	47.58	46.74	47.18	63225
2017-12-22	47.20	47.31	46.50	47.06	37655
2017-12-26	47.01	47.43	46.68	46.83	36660
2017-12-27	46.84	47.37	46.58	47.13	75521
2017-12-28	47.25	47.44	46.87	47.22	28619
2017-12-29	47.30	47.58	46.94	46.98	46932
2018-01-02	47.34	47.58	46.80	47.46	97774
2018-01-03	47.49	48.70	47.47	48.36	118498
2018-01-04	48.69	49.49	48.52	49.01	58443
2018-01-05	49.15	49.17	48.78	48.91	50160
2018-01-08	48.93	49.04	48.31	48.60	98078
2018-01-09	48.60	48.82	47.86	48.10	127591
2018-01-10	47.95	49.32	47.74	47.92	149492
2018-01-11	48.08	49.33	47.45	48.95	101659
2018-01-12	49.00	50.09	48.98	49.66	78103
2018-01-16	49.65	50.62	49.16	49.40	99342
2018-01-17	49.62	50.47	48.93	50.14	85195
2018-01-18	50.27	50.48	49.67	49.89	49596
2018-01-19	49.76	50.69	49.64	50.52	43155
2018-01-22	50.41	50.61	49.73	50.51	39578
2018-01-23	50.30	50.61	50.14	50.36	27924
2018-01-24	50.35	50.63	49.25	49.25	57757
2018-01-25	49.48	49.48	47.79	48.63	58817
2018-01-26	48.85	49.71	48.67	49.40	69709
2018-01-29	49.17	49.35	48.68	48.72	54237
2018-01-30	48.52	49.59	48.25	48.83	61705
2018-01-31	48.99	49.00	47.80	47.80	66646
2018-02-01	47.70	47.88	44.76	47.79	49276
2018-02-02	47.30	49.00	45.45	48.29	86767
2018-02-05	48.03	48.61	47.41	47.47	96593
2018-02-06	46.72	48.61	46.72	47.81	133619
2018-02-07	47.71	48.12	47.38	47.51	73232
2018-02-08	47.59	47.83	46.46	46.58	79048
2018-02-09	46.96	49.03	45.43	46.65	68156
2018-02-12	46.72	47.57	45.82	47.15	63223
2018-02-13	46.86	47.32	45.40	46.97	41331
2018-02-14	46.53	47.57	46.53	47.39	52521
2018-02-15	47.65	48.05	47.32	47.82	36017
2018-02-16	47.59	48.43	47.52	47.90	34475
2018-02-20	47.66	48.74	47.43	48.13	59256
2018-02-21	48.18	49.21	47.85	48.03	36247
2018-02-22	48.09	48.55	47.80	47.93	53117
2018-02-23	48.11	48.48	47.44	48.32	43081
2018-02-26	48.33	48.68	48.00	48.52	29069
2018-02-27	48.47	49.18	47.71	47.95	32396
2018-02-28	49.90	51.49	49.65	50.62	216718
2018-03-01	50.41	50.85	49.75	49.96	89778
2018-03-02	49.57	50.88	49.57	50.57	93715
2018-03-05	50.35	50.80	48.74	50.00	73369
2018-03-06	50.00	50.82	49.86	50.76	176581
2018-03-07	50.58	51.65	50.58	51.46	278201
2018-03-08	51.69	51.69	51.18	51.60	106598
2018-03-09	51.58	53.57	51.58	53.24	205781
2018-03-12	53.33	53.61	52.50	52.68	105673
2018-03-13	52.74	53.20	52.53	52.83	66491
2018-03-14	53.12	53.38	52.55	52.82	78449
2018-03-15	53.04	54.22	52.54	53.69	333743
2018-03-16	53.72	54.26	53.52	53.72	305221
2018-03-19	53.72	54.86	53.50	54.28	128256
2018-03-20	54.30	55.06	53.68	53.81	87550
2018-03-21	53.62	55.21	52.78	55.10	171447
2018-03-22	54.84	55.65	54.62	54.70	162362
2018-03-23	54.79	55.22	52.91	52.91	177742
2018-03-26	53.54	54.37	53.51	53.91	111241
2018-03-27	54.06	54.11	52.97	53.21	89412
2018-03-28	53.34	54.09	52.98	53.48	90694
2018-03-29	53.61	54.69	53.59	53.69	195214
2018-04-02	53.50	53.84	52.40	52.87	122005
2018-04-03	53.11	53.63	52.77	53.15	88981
2018-04-04	52.57	53.75	51.84	53.65	94450
2018-04-05	53.90	54.98	53.49	54.48	167171
2018-04-06	54.32	54.97	53.44	53.90	134898
2018-04-09	54.25	54.47	53.30	53.36	124531
2018-04-10	53.89	54.20	53.59	53.93	78401
2018-04-11	53.73	54.42	53.41	54.35	89188
2018-04-12	54.61	55.08	54.43	54.68	135326
2018-04-13	54.39	55.09	54.18	54.62	100502
2018-04-16	54.93	56.06	54.72	55.86	227933
2018-04-17	56.21	57.40	56.21	56.84	184787
2018-04-18	57.68	60.36	57.51	59.65	467382
2018-04-19	59.80	60.55	59.25	60.51	164236
2018-04-20	60.27	60.27	58.80	58.96	101557
2018-04-23	59.22	59.79	58.42	59.40	114988
2018-04-24	59.67	60.18	59.00	59.28	102716
2018-04-25	59.37	59.74	58.51	58.75	99457
2018-04-26	58.93	58.93	58.16	58.69	95380
2018-04-27	58.65	59.49	58.30	59.39	72558
2018-04-30	59.69	60.53	58.85	58.93	111042
2018-05-01	58.94	59.62	58.06	59.49	272641
2018-05-02	60.75	62.16	58.13	61.00	210552
2018-05-03	61.00	61.94	60.51	61.71	178696
2018-05-04	61.58	62.16	60.85	61.28	149795
2018-05-07	61.35	62.85	61.00	62.54	141621
2018-05-08	62.29	62.53	61.45	62.52	115011
2018-05-09	62.42	63.60	61.46	63.44	152638
2018-05-10	63.59	63.95	63.07	63.83	118683
2018-05-11	63.53	63.64	62.94	63.33	101321
2018-05-14	63.78	63.92	63.10	63.18	107722
2018-05-15	63.19	64.05	62.75	63.82	111330
2018-05-16	64.01	64.81	64.01	64.43	108703
2018-05-17	64.50	65.03	64.16	64.43	99002
2018-05-18	64.92	64.92	63.74	63.95	112747
2018-05-21	63.95	64.19	63.69	63.89	169658
2018-05-22	63.68	64.09	63.49	63.95	254216
2018-05-23	64.00	64.44	63.75	64.18	258899
2018-05-24	64.26	65.28	64.07	64.25	345830
2018-05-25	64.39	64.42	62.83	62.90	164477
2018-05-29	62.87	64.14	62.68	64.07	233173
2018-05-30	64.07	64.99	64.07	64.42	294809
2018-05-31	64.55	65.27	64.32	65.08	182216
2018-06-01	65.19	66.27	64.74	66.15	139919
2018-06-04	66.47	67.40	66.33	67.15	127152
2018-06-05	67.24	67.76	66.76	67.71	86536
2018-06-06	67.88	68.79	67.60	67.81	136806
2018-06-07	67.80	68.11	66.56	66.82	100176
2018-06-08	66.75	67.80	66.68	66.95	105793
2018-06-11	67.35	67.35	66.21	66.40	101441
2018-06-12	66.26	66.58	65.05	65.46	115158
2018-06-13	65.23	65.78	65.05	65.17	84846
2018-06-14	65.24	65.59	64.07	64.62	117601
2018-06-15	64.31	64.64	63.75	64.37	161153
2018-06-18	64.33	64.78	64.03	64.34	82533
2018-06-19	64.01	64.38	63.03	64.35	199646
2018-06-20	64.07	65.25	63.79	64.14	197525
2018-06-21	64.34	64.55	63.40	64.03	239990
2018-06-22	64.04	64.92	63.90	64.22	939268
2018-06-25	64.11	64.42	63.34	63.47	309190
2018-06-26	63.58	65.48	63.58	65.44	243399
2018-06-27	65.29	65.40	62.83	63.09	127258
2018-06-28	63.16	63.55	62.45	63.14	90472
2018-06-29	63.23	64.09	63.01	63.27	83491
2018-07-02	63.03	63.81	62.78	63.73	188788
2018-07-03	64.02	65.19	64.02	64.30	47716
2018-07-05	64.70	65.07	64.24	65.04	77753
2018-07-06	65.26	65.51	64.85	64.97	56674
2018-07-09	65.02	65.81	65.02	65.41	92269
2018-07-10	65.40	65.65	63.63	63.73	103982
2018-07-11	63.46	63.54	62.18	62.49	148096
2018-07-12	62.68	62.99	61.98	62.00	118790
2018-07-13	62.06	62.92	61.88	61.96	111013
2018-07-16	61.77	62.20	61.35	61.92	96921
2018-07-17	61.92	62.13	61.23	61.31	107659
2018-07-18	61.13	61.23	60.42	60.99	131725
2018-07-19	60.79	62.49	60.79	62.36	125941
2018-07-20	62.40	62.51	61.81	61.89	86536
2018-07-23	61.83	62.48	61.58	62.20	89521
2018-07-24	62.25	62.71	61.25	61.54	175948
2018-07-25	61.46	62.07	61.02	61.58	93553
2018-07-26	61.60	61.66	60.37	60.42	112067
2018-07-27	60.28	61.37	59.37	59.67	96363
2018-07-30	59.37	60.09	58.16	58.19	111028
2018-07-31	58.16	59.42	57.62	59.38	277542
2018-08-01	58.61	59.50	56.41	57.83	245265
2018-08-02	57.63	60.58	57.63	59.50	267028
2018-08-03	59.61	60.47	59.31	59.40	104540
2018-08-06	59.54	59.54	57.23	57.28	128492
2018-08-07	57.27	57.94	57.01	57.91	155559
2018-08-08	57.87	58.36	57.42	57.99	120663
2018-08-09	58.04	58.31	57.34	57.39	69340
2018-08-10	57.27	58.18	56.73	58.02	134406
2018-08-13	58.01	58.63	57.61	57.77	73360
2018-08-14	58.01	58.33	57.72	57.78	82786
2018-08-15	57.68	57.99	56.62	56.71	61855
2018-08-16	56.85	57.41	56.49	57.28	67343
2018-08-17	57.20	58.03	56.98	57.73	79097
2018-08-20	57.86	58.23	57.11	57.93	90971
2018-08-21	57.87	58.73	57.72	57.93	102659
2018-08-22	57.86	58.47	57.86	58.07	94409
2018-08-23	58.00	58.68	57.76	58.50	108146
2018-08-24	58.69	59.15	57.65	57.79	86382
2018-08-27	57.57	57.94	57.32	57.36	63000
2018-08-28	57.36	57.66	56.55	56.67	40422
2018-08-29	56.66	57.43	56.11	56.60	92810
2018-08-30	56.60	57.59	56.37	57.48	72081
2018-08-31	57.47	58.08	57.45	58.00	88022
2018-09-04	57.90	57.90	56.97	57.41	92617
2018-09-05	57.29	57.29	56.23	56.63	91254
2018-09-06	56.75	56.90	55.70	55.96	58297
2018-09-07	55.75	55.93	55.25	55.68	48463
2018-09-10	55.90	55.90	54.08	54.14	98611
2018-09-11	53.85	54.84	53.10	54.62	88979
2018-09-12	54.55	54.62	53.21	53.38	96498
2018-09-13	53.35	54.03	50.53	52.78	133315
2018-09-14	52.76	53.91	52.68	53.66	76947
2018-09-17	53.65	54.35	52.98	53.02	64369
2018-09-18	52.96	53.53	51.53	52.80	92300
2018-09-19	54.12	54.32	53.22	54.26	99984
2018-09-20	54.44	54.58	53.61	54.20	85475
2018-09-21	54.36	55.45	53.60	54.86	468567
2018-09-24	54.72	56.24	54.05	55.58	154362
2018-09-25	55.64	55.66	54.31	55.10	77003
2018-09-26	55.11	55.15	54.27	54.31	67909
2018-09-27	54.42	54.62	53.93	54.00	77054
2018-09-28	53.99	54.98	53.21	54.47	91407
2018-10-01	54.75	56.04	54.25	55.05	183049
2018-10-02	54.86	54.86	52.35	52.67	145556
2018-10-03	52.78	53.31	52.23	53.29	112863
2018-10-04	53.10	53.27	51.65	51.81	99135
2018-10-05	51.96	52.43	51.13	51.89	165129
2018-10-08	51.90	51.90	51.03	51.69	58341
2018-10-09	51.49	52.04	50.84	51.61	103216
2018-10-10	51.61	51.85	50.24	50.31	105314
2018-10-11	50.25	50.66	49.30	49.33	117636
2018-10-12	49.94	50.25	49.50	49.66	166364
2018-10-15	49.65	50.38	49.03	49.65	86102
2018-10-16	49.13	51.03	48.43	50.88	129377
2018-10-17	50.72	50.75	49.52	50.69	91389
2018-10-18	50.46	50.68	49.23	49.24	68051
2018-10-19	49.23	49.28	48.13	48.41	60246
2018-10-22	48.47	49.55	48.26	48.90	176358
2018-10-23	48.30	48.64	46.78	47.68	124937
2018-10-24	47.77	48.72	46.26	46.36	90453
2018-10-25	46.56	47.35	46.29	46.72	84646
2018-10-26	46.21	46.99	45.85	46.42	72923
2018-10-29	46.78	48.10	46.71	46.87	85121
2018-10-30	46.77	47.95	46.69	47.87	127529
2018-10-31	50.02	56.35	50.01	53.39	274711
2018-11-01	53.77	53.77	52.41	53.00	214422
2018-11-02	53.08	53.85	52.00	53.04	86257
2018-11-05	53.26	54.24	52.52	53.02	96123
2018-11-06	53.10	53.57	52.97	53.15	47419
2018-11-07	53.52	54.65	52.65	53.95	94777
2018-11-08	53.94	54.47	53.35	53.76	66406
2018-11-09	53.66	54.24	52.78	53.40	86870
2018-11-12	53.41	53.60	52.05	52.37	73314
2018-11-13	52.60	53.28	52.36	52.54	58414
2018-11-14	52.95	53.39	52.03	52.67	80702
2018-11-15	52.42	53.57	51.13	52.99	74365
2018-11-16	52.85	53.76	52.37	53.00	74666
2018-11-19	52.99	53.15	52.27	52.79	97143
2018-11-20	52.32	52.69	50.70	50.76	91374
2018-11-21	50.79	52.28	50.05	52.22	124250
2018-11-23	51.84	53.22	51.56	52.46	53817
2018-11-26	52.97	52.97	51.27	52.00	90541
2018-11-27	51.77	52.70	51.18	52.14	114076
2018-11-28	52.15	53.46	51.06	53.03	103898
2018-11-29	52.96	53.35	52.44	52.95	117951
2018-11-30	52.96	53.68	52.62	53.43	146086
2018-12-03	53.87	54.24	52.63	53.54	88327
2018-12-04	53.49	53.62	51.16	51.68	156930
2018-12-06	51.22	52.51	50.15	52.51	156960
2018-12-07	52.49	53.00	51.63	52.13	167080
2018-12-10	52.13	52.67	50.82	51.72	137081
2018-12-11	52.38	53.09	51.72	52.49	86726
2018-12-12	53.11	53.93	51.81	53.25	100656
2018-12-13	53.26	53.94	52.23	52.70	132460
2018-12-14	52.35	53.29	51.81	52.15	112524
2018-12-17	52.02	52.95	51.45	51.78	145240
2018-12-18	52.22	52.39	51.63	51.95	163895
2018-12-19	51.96	52.59	50.23	50.61	144124
2018-12-20	50.53	51.15	49.85	50.47	118917
2018-12-21	50.46	50.76	49.12	50.24	179909
2018-12-24	49.95	50.15	49.12	49.30	54799
2018-12-26	49.49	51.77	48.96	51.38	139582
2018-12-27	50.81	51.49	49.28	50.85	122856
2018-12-28	50.87	51.63	50.47	50.95	59326
2018-12-31	51.05	51.71	50.74	51.48	97385
2019-01-02	51.06	51.89	50.58	50.78	187688
2019-01-03	50.55	52.27	48.57	48.64	124020
2019-01-04	49.13	49.92	48.66	49.61	186874
2019-01-07	49.63	50.29	49.45	50.18	56564
2019-01-08	50.53	51.12	49.78	51.03	195885
2019-01-09	51.14	51.74	50.97	51.74	58248
2019-01-10	51.38	51.83	50.86	51.28	41290
2019-01-11	51.04	51.59	50.41	51.43	51646
2019-01-14	51.12	51.71	50.74	50.80	62052
2019-01-15	50.89	51.34	50.54	51.22	68664
2019-01-16	51.10	51.21	50.23	50.62	71537
2019-01-17	50.45	50.77	49.85	50.11	76139
2019-01-18	50.14	51.10	49.83	50.93	61305
2019-01-22	50.64	50.64	49.10	49.56	61139
2019-01-23	49.63	50.00	48.45	48.61	67417
2019-01-24	48.67	49.16	48.20	48.99	86302
2019-01-25	49.25	50.08	48.85	49.50	50320
2019-01-28	49.22	49.87	48.94	49.57	83771
2019-01-29	49.70	49.70	49.10	49.28	119468
2019-01-30	49.47	50.08	49.08	49.69	52512
2019-01-31	49.65	50.49	49.62	50.40	84645
2019-02-01	50.40	50.40	49.44	49.67	94403
2019-02-04	49.10	49.40	48.34	48.73	104858
2019-02-05	48.70	49.42	48.66	49.32	53636
2019-02-06	49.35	50.07	49.06	49.79	62475
2019-02-07	49.46	49.79	49.04	49.44	47794
2019-02-08	49.12	49.70	49.12	49.55	43451
2019-02-11	49.52	50.15	49.47	50.13	50452
2019-02-12	50.40	51.25	50.25	50.84	72545
2019-02-13	50.90	51.13	50.23	50.50	57181
2019-02-14	50.35	51.10	50.35	50.66	60207
2019-02-15	50.90	52.55	50.72	52.52	140433
2019-02-19	52.14	52.52	51.84	52.20	122183
2019-02-20	52.14	52.99	52.06	52.99	80768
2019-02-21	53.01	53.11	52.26	52.75	110205
2019-02-22	52.95	53.64	52.83	53.52	52070
2019-02-25	53.71	53.89	52.88	53.23	109658
2019-02-26	53.05	54.34	52.79	53.32	135116
2019-02-27	56.00	60.93	55.71	60.29	236704
2019-02-28	60.24	60.59	59.27	59.84	138833
2019-03-01	60.36	60.50	59.24	59.65	94293
2019-03-04	59.68	60.15	59.07	60.04	138667
2019-03-05	59.96	60.25	58.50	58.53	170805
2019-03-06	58.69	59.51	58.35	58.46	110658
2019-03-07	58.30	59.19	57.89	58.05	266925
2019-03-08	57.67	57.99	56.99	57.27	73215
2019-03-11	57.31	58.55	57.20	58.46	67387
2019-03-12	58.48	58.48	57.47	57.60	210442
2019-03-13	57.64	57.91	57.11	57.18	79668
2019-03-14	57.15	58.23	55.90	57.27	75404
2019-03-15	57.34	58.25	57.08	57.83	265664
2019-03-18	57.84	59.00	57.55	58.72	81550
2019-03-19	58.79	59.97	55.73	58.52	107436
2019-03-20	58.53	58.88	57.31	57.91	74920
2019-03-21	57.66	58.79	57.32	58.38	83120
2019-03-22	58.17	58.49	57.31	57.57	116697
2019-03-25	57.44	57.44	56.47	57.17	84682
2019-03-26	57.26	57.99	56.91	57.71	57580
2019-03-27	57.78	58.14	57.26	57.55	277390
2019-03-28	57.51	57.90	57.02	57.46	33114
2019-03-29	57.71	58.03	56.50	56.57	110912
2019-04-01	56.81	57.93	56.46	57.85	88446
2019-04-02	57.86	58.19	56.90	57.36	66987
2019-04-03	57.65	57.90	57.04	57.25	77568
2019-04-04	57.44	57.52	56.76	57.45	52108
2019-04-05	57.44	58.69	56.95	58.00	91248
2019-04-08	57.98	58.94	57.91	58.88	75222
2019-04-09	58.77	58.93	58.34	58.85	113729
2019-04-10	58.91	59.59	58.71	59.37	51191
2019-04-11	59.37	59.78	58.51	58.59	45083
2019-04-12	58.67	58.70	57.73	58.16	43251
2019-04-15	58.19	58.67	57.90	58.20	45628
2019-04-16	58.31	59.00	57.56	58.81	133364
2019-04-17	58.81	58.88	57.94	58.55	68971
2019-04-18	58.45	58.82	58.29	58.64	41141
2019-04-22	58.54	59.00	58.54	58.90	44603
2019-04-23	59.08	60.55	59.08	60.06	66628
2019-04-24	60.00	60.80	59.86	60.45	145375
2019-04-25	60.39	60.88	59.64	60.54	82455
2019-04-26	60.48	61.67	60.11	61.66	104708
2019-04-29	61.65	62.31	61.46	62.23	124907
2019-04-30	62.23	62.39	61.65	62.00	178708
2019-05-01	63.26	64.25	61.92	63.80	163671
2019-05-02	63.88	63.88	61.85	62.28	95280
2019-05-03	62.73	64.74	62.73	64.60	78660
2019-05-06	63.77	64.28	63.01	64.28	159762
2019-05-07	63.22	64.28	62.61	63.08	70873
2019-05-08	63.10	63.15	61.95	62.04	176851
2019-05-09	61.75	63.15	61.27	63.06	142565
2019-05-10	62.87	62.87	61.90	62.47	82586
2019-05-13	61.69	62.20	60.46	60.73	178254
2019-05-14	60.78	60.93	60.10	60.38	113806
2019-05-15	60.05	60.64	59.97	60.30	189653
2019-05-16	60.46	60.95	59.52	59.69	134591
2019-05-17	59.44	60.06	59.38	59.67	66834
2019-05-20	59.39	59.68	58.83	58.92	46826
2019-05-21	59.12	59.88	58.73	59.27	60790
2019-05-22	59.14	59.48	57.85	58.15	218533
2019-05-23	57.77	58.48	56.24	56.84	90009
2019-05-24	57.11	57.80	56.82	57.71	226337
2019-05-28	57.74	58.33	57.26	57.54	94570
2019-05-29	57.36	57.46	56.61	56.83	290903
2019-05-30	57.01	57.27	56.44	56.92	61984
2019-05-31	56.30	56.49	55.71	56.23	82512
2019-06-03	56.19	56.63	55.75	56.38	71389
2019-06-04	56.78	57.77	56.38	57.29	130114
2019-06-05	57.53	58.02	56.78	57.56	156128
2019-06-06	57.55	58.64	57.51	58.25	65946
2019-06-07	58.48	59.17	57.92	58.69	141271
2019-06-10	58.98	59.77	58.51	59.54	65581
2019-06-11	59.95	60.31	59.56	59.90	108504
2019-06-12	59.87	60.52	59.57	60.32	64204
2019-06-13	60.54	61.43	60.09	61.04	46508
2019-06-14	60.99	61.20	60.19	60.19	46464
2019-06-17	60.33	60.46	59.62	59.96	50140
2019-06-18	60.03	61.26	59.86	60.98	53714
2019-06-19	61.11	61.11	60.16	60.96	138889
2019-06-20	61.27	61.98	61.06	61.59	134727
2019-06-21	61.08	61.32	60.16	60.59	247245
2019-06-24	60.58	60.85	60.04	60.40	87821
2019-06-25	60.59	60.94	59.70	60.50	146324
2019-06-26	60.52	61.43	60.15	61.11	73754
2019-06-27	61.29	62.10	61.07	61.91	72655
2019-06-28	61.94	62.32	61.25	62.15	505687
2019-07-01	62.63	63.07	61.59	61.74	100292
2019-07-02	61.77	62.32	61.13	62.24	57429
2019-07-03	62.13	63.26	62.10	62.88	16170
2019-07-05	62.58	63.01	62.13	62.93	95875
2019-07-08	62.89	63.19	62.72	63.01	68910
2019-07-09	62.73	63.17	62.27	63.17	65775
2019-07-10	63.25	63.71	63.01	63.37	74190
2019-07-11	63.43	64.21	62.86	63.94	55585
2019-07-12	64.00	65.48	63.71	65.14	97309
2019-07-15	65.33	65.36	64.84	65.16	109398
2019-07-16	64.86	65.75	64.25	64.92	103574
2019-07-17	64.97	65.70	64.75	65.18	71437
2019-07-18	65.05	65.11	63.41	63.74	80322
2019-07-19	63.46	64.68	63.46	63.76	55933
2019-07-22	63.79	63.93	62.96	63.02	89192
2019-07-23	63.19	64.26	62.54	64.26	161204
2019-07-24	64.06	64.85	63.67	64.80	74130
2019-07-25	64.65	64.95	64.05	64.20	62968
2019-07-26	64.27	65.16	64.27	64.97	56534
2019-07-29	64.84	64.89	64.17	64.80	67936
2019-07-30	64.46	67.37	64.21	66.59	190278
2019-07-31	70.76	70.88	62.91	68.11	451394
2019-08-01	68.39	69.95	68.11	68.62	107419
2019-08-02	68.65	69.76	61.26	67.96	82139
2019-08-05	67.50	67.98	64.95	65.31	62323
2019-08-06	65.44	66.49	63.27	64.00	122890
2019-08-07	63.60	65.30	63.23	64.74	61293
2019-08-08	65.01	66.35	64.85	66.03	70766
2019-08-09	65.96	66.13	64.97	65.42	54929
2019-08-12	65.13	65.14	64.31	64.66	43028
2019-08-13	64.57	66.29	64.57	65.68	57705
2019-08-14	64.89	65.21	63.57	65.04	89819
2019-08-15	65.00	65.83	64.73	65.02	64059
2019-08-16	65.55	66.36	65.44	66.10	62761
2019-08-19	66.81	67.45	66.24	67.21	109220
2019-08-20	67.08	67.26	66.14	66.70	70853
2019-08-21	67.28	67.28	66.26	66.60	161969
2019-08-22	66.88	66.90	65.29	65.30	63490
2019-08-23	65.19	65.45	63.20	63.41	100806
2019-08-26	64.03	64.63	63.30	63.80	48950
2019-08-27	64.11	64.50	62.85	63.03	88049
2019-08-28	63.08	64.51	62.80	63.81	96234
2019-08-29	64.44	64.84	64.30	64.55	36338
2019-08-30	64.79	64.79	63.64	64.03	45801
2019-09-03	64.17	64.62	63.05	64.17	95739
2019-09-04	64.79	65.35	63.14	63.64	70381
2019-09-05	64.66	66.41	64.53	65.39	76439
2019-09-06	65.74	65.74	64.30	64.52	63098
2019-09-09	64.61	65.38	63.21	65.29	105852
2019-09-10	65.43	65.51	63.47	65.03	80244
2019-09-11	65.32	66.99	64.76	66.71	90133
2019-09-12	67.00	69.14	65.02	68.50	109807
2019-09-13	68.76	69.58	68.28	69.32	68018
2019-09-16	68.72	69.74	68.72	69.11	74272
2019-09-17	68.88	69.54	68.29	68.31	58258
2019-09-18	68.31	68.94	66.98	67.71	78089
2019-09-19	67.99	69.05	67.01	68.25	75387
2019-09-20	68.24	69.43	67.86	69.11	157822
2019-09-23	68.76	69.35	68.43	68.84	120468
2019-09-24	69.17	69.91	67.76	68.05	69133
2019-09-25	67.81	69.50	67.33	69.32	92730
2019-09-26	69.50	69.89	68.89	69.17	122536
2019-09-27	69.70	69.77	69.00	69.68	101492
2019-09-30	69.71	70.09	69.20	69.59	217452
2019-10-01	70.04	70.46	68.70	69.50	245197
2019-10-02	68.96	69.00	65.29	65.99	91517
2019-10-03	65.57	66.32	64.52	65.75	59363
2019-10-04	65.87	67.07	65.64	67.03	52195
2019-10-07	67.02	67.37	66.19	67.07	56720
2019-10-08	66.65	66.92	65.62	65.78	57557
2019-10-09	66.26	67.01	65.55	66.12	42573
2019-10-10	66.10	66.57	65.73	66.28	50784
2019-10-11	66.93	68.71	66.93	67.29	59065
2019-10-14	67.06	67.17	65.34	66.02	55987
2019-10-15	66.24	67.34	65.66	66.80	79602
2019-10-16	66.39	66.56	65.67	66.48	76195
2019-10-17	66.53	67.70	66.50	67.36	83413
2019-10-18	67.03	68.50	67.03	68.27	82452
2019-10-21	68.53	69.61	68.40	68.91	44800
2019-10-22	68.86	68.86	67.48	67.59	201091
2019-10-23	67.75	68.94	67.46	68.63	60649
2019-10-24	68.85	68.85	67.79	68.24	37036
2019-10-25	68.09	68.90	67.93	68.11	42940
2019-10-28	68.41	70.74	68.28	69.99	111482
2019-10-29	69.65	71.44	69.43	71.06	97182
2019-10-30	74.50	80.47	72.71	78.46	322463
2019-10-31	78.00	78.00	72.58	76.31	425852
2019-11-01	76.63	77.71	75.27	75.58	134281
2019-11-04	75.70	75.99	73.79	75.51	100328
2019-11-05	75.51	76.54	74.62	75.39	223604
2019-11-06	75.16	75.51	73.58	74.79	120508
2019-11-07	75.25	76.29	74.14	74.79	104345
2019-11-08	74.42	75.16	73.56	73.73	118846
2019-11-11	73.56	74.21	73.01	73.70	68976
2019-11-12	73.81	74.32	72.99	73.37	122728
2019-11-13	72.89	74.00	72.68	72.75	111189
2019-11-14	72.47	73.32	72.34	73.02	86148
2019-11-15	73.18	73.67	72.72	73.18	95542
2019-11-18	73.18	73.18	72.56	73.01	78264
2019-11-19	73.39	75.16	73.39	75.11	149132
2019-11-20	74.83	75.03	72.17	73.31	120179
2019-11-21	73.47	73.81	71.82	72.76	72220
2019-11-22	72.87	72.87	71.32	71.81	105062
2019-11-25	72.34	73.57	72.21	73.25	87962
2019-11-26	73.24	75.11	73.24	74.90	151855
2019-11-27	75.25	75.60	73.22	73.52	87591
2019-11-29	73.36	74.22	72.51	73.34	100344
2019-12-02	73.80	73.80	72.70	73.40	100055
2019-12-03	73.00	74.19	72.47	73.73	83776
2019-12-04	73.97	74.92	73.60	73.67	87432
2019-12-05	73.75	75.60	73.47	75.22	94017
2019-12-06	75.61	77.39	75.61	76.46	291322
2019-12-09	76.44	77.34	75.99	77.07	111211
2019-12-10	76.78	77.24	75.20	75.34	316816
2019-12-11	75.72	76.34	75.00	75.94	142604
2019-12-12	75.74	76.01	74.62	74.78	139362
2019-12-13	74.77	74.77	73.44	74.13	141556
2019-12-16	74.58	75.30	74.18	74.42	132939
2019-12-17	74.41	75.03	73.65	75.03	189567
2019-12-18	75.42	77.11	75.21	76.89	165379
2019-12-19	76.58	77.42	75.42	77.14	79785
2019-12-20	77.42	78.41	76.88	77.60	259895
2019-12-23	78.08	78.13	76.20	77.53	76168
2019-12-24	77.34	78.31	77.20	77.59	55556
2019-12-26	77.71	77.99	76.50	77.37	49358
2019-12-27	77.23	77.88	76.85	77.54	56843
2019-12-30	77.42	77.67	76.74	77.67	101070
2019-12-31	77.44	77.81	76.46	76.54	87334
2020-01-02	76.82	77.21	75.75	76.59	125322
2020-01-03	76.09	76.96	75.66	76.91	101798
2020-01-06	76.50	77.68	76.30	77.07	254414
2020-01-07	76.85	77.22	76.24	77.21	131162
2020-01-08	77.23	78.21	76.56	78.00	90675
2020-01-09	78.16	79.93	77.78	78.04	109519
2020-01-10	78.10	78.85	77.27	77.53	74554
2020-01-13	77.62	78.87	77.23	78.72	88572
2020-01-14	78.48	79.65	78.12	79.49	113026
2020-01-15	79.31	81.00	79.31	79.81	111971
2020-01-16	79.62	79.95	77.82	78.67	107074
2020-01-17	78.93	79.05	77.73	77.94	81737
2020-01-21	77.58	78.49	76.77	78.03	307664
2020-01-22	78.31	78.47	76.50	76.95	117012
2020-01-23	76.75	77.79	76.19	77.37	121160
2020-01-24	77.36	77.46	76.61	77.45	59921
2020-01-27	76.34	78.14	76.00	77.93	131653
2020-01-28	78.30	79.30	77.29	79.00	107054
2020-01-29	79.01	81.31	78.73	80.53	149475
2020-01-30	80.01	81.56	79.71	81.40	96769
2020-01-31	81.13	81.13	76.76	77.32	138338
2020-02-03	77.45	78.77	77.14	77.85	83661
2020-02-04	78.91	79.65	78.04	78.97	127319
2020-02-05	79.64	80.75	79.04	80.68	70489
2020-02-06	80.95	81.09	79.68	80.77	80013
2020-02-07	80.42	80.81	79.60	79.90	87260
2020-02-10	79.77	80.86	79.30	80.49	95188
2020-02-11	80.84	82.09	80.25	82.01	96852
2020-02-12	82.50	83.95	82.50	83.13	77677
2020-02-13	82.77	82.77	80.62	80.96	86747
2020-02-14	81.13	81.84	80.40	81.49	81747
2020-02-18	81.46	81.77	80.64	81.18	59661
2020-02-19	81.24	82.41	80.70	81.79	168299
2020-02-20	81.46	81.76	79.57	80.73	92224
2020-02-21	80.02	80.62	78.94	79.50	116761
2020-02-24	77.42	79.01	75.69	78.54	107834
2020-02-25	78.76	78.76	75.64	76.04	89581
2020-02-26	80.00	80.00	69.23	71.92	264733
2020-02-27	70.75	72.44	68.28	70.36	243323
2020-02-28	68.72	70.10	67.56	69.45	250276
2020-03-02	69.94	70.70	67.74	70.68	147278
2020-03-03	70.38	71.99	67.20	68.31	162693
2020-03-04	69.37	71.55	68.10	71.04	124199
2020-03-05	69.47	69.70	65.77	67.37	116648
2020-03-06	65.44	65.92	63.58	65.35	149683
2020-03-09	61.17	61.51	54.99	55.31	218284
2020-03-10	56.57	58.29	54.12	58.15	228505
2020-03-11	56.39	56.80	52.01	53.12	162534
2020-03-12	49.73	52.22	46.45	47.14	200848
2020-03-13	49.94	55.25	47.62	55.15	244580
2020-03-16	48.00	51.40	48.00	49.43	232516
2020-03-17	49.59	52.19	49.46	51.98	207129
2020-03-18	49.01	51.38	46.24	46.58	244730
2020-03-19	46.34	50.15	45.03	48.77	270601
2020-03-20	48.89	50.38	45.68	47.08	335106
2020-03-23	47.85	47.98	44.32	46.69	229453
2020-03-24	49.06	52.97	49.06	52.61	123136
2020-03-25	52.70	54.57	50.40	51.55	148270
2020-03-26	52.43	55.77	52.21	54.86	154944
2020-03-27	52.36	54.04	50.00	51.20	183868
2020-03-30	51.16	54.35	51.16	53.78	118813
2020-03-31	53.18	54.64	51.26	52.38	162277
2020-04-01	50.30	51.71	48.38	50.07	143503
2020-04-02	50.17	53.36	48.94	52.25	117159
2020-04-03	51.91	52.46	49.09	50.57	263212
2020-04-06	53.04	54.41	51.99	54.15	127740
2020-04-07	55.50	56.40	52.00	52.53	93147
2020-04-08	53.37	54.71	52.09	53.39	102434
2020-04-09	55.25	56.15	54.00	55.72	142849
2020-04-13	55.02	55.02	52.05	52.64	71494
2020-04-14	54.33	54.61	52.68	53.54	95484
2020-04-15	52.37	52.37	49.33	49.43	121128
2020-04-16	49.45	50.38	47.00	48.23	181321
2020-04-17	49.41	52.14	48.81	51.73	193790
2020-04-20	50.34	52.09	49.75	50.88	250913
2020-04-21	50.16	51.13	49.50	50.27	91037
2020-04-22	51.31	51.89	49.85	49.96	102138
2020-04-23	50.28	51.54	50.05	50.36	152636
2020-04-24	50.58	51.43	50.00	51.12	109495
2020-04-27	51.80	55.11	51.64	54.68	197537
2020-04-28	55.95	56.45	54.20	55.69	166885
2020-04-29	57.59	60.55	57.27	60.28	204102
2020-04-30	56.61	59.39	53.39	54.55	260573
2020-05-01	52.73	53.97	51.96	53.09	165041
2020-05-04	52.23	53.13	50.69	53.09	144212
2020-05-05	53.61	54.53	51.63	51.91	89431
2020-05-06	51.92	52.91	50.80	51.12	120229
2020-05-07	52.12	52.90	50.23	50.86	88896
2020-05-08	52.10	53.28	51.44	52.89	66826
2020-05-11	51.88	52.45	50.58	50.79	100323
2020-05-12	50.64	50.78	48.55	48.63	130531
2020-05-13	48.24	48.31	46.53	47.54	123543
2020-05-14	46.27	50.15	45.71	50.01	235826
2020-05-15	49.64	50.72	48.50	50.28	215400
2020-05-18	52.71	54.09	52.31	53.63	140003
2020-05-19	53.22	54.30	52.85	52.97	163392
2020-05-20	54.09	54.85	53.15	54.09	103483
2020-05-21	54.00	54.79	53.82	53.90	83155
2020-05-22	54.12	54.49	53.62	54.49	60144
2020-05-26	56.10	57.47	55.96	56.44	142193
2020-05-27	58.03	59.49	57.56	59.11	138656
2020-05-28	60.00	60.00	58.07	58.14	108702
2020-05-29	57.33	57.62	55.23	55.76	135850
2020-06-01	56.15	56.92	55.61	56.21	117827
2020-06-02	56.48	57.21	55.55	56.78	112547
2020-06-03	57.90	59.02	57.52	58.05	71296
2020-06-04	57.55	59.48	57.24	58.86	85157
2020-06-05	61.53	61.53	60.38	60.63	86386
2020-06-08	61.77	61.95	60.33	60.61	58537
2020-06-09	59.61	61.04	58.76	60.39	97184
2020-06-10	60.56	60.89	58.44	59.48	94528
2020-06-11	57.24	57.91	53.86	54.13	109184
2020-06-12	56.32	56.50	53.36	54.89	76156
2020-06-15	53.04	55.58	52.99	55.21	107047
2020-06-16	57.25	57.25	54.80	55.58	111727
2020-06-17	55.99	55.99	53.92	54.28	136405
2020-06-18	53.71	54.80	52.94	53.26	65305
2020-06-19	53.97	53.97	52.45	52.77	217712
2020-06-22	52.50	52.96	51.34	52.88	83544
2020-06-23	53.58	53.90	53.10	53.40	103871
2020-06-24	52.70	53.12	50.46	51.43	124651
2020-06-25	51.28	52.71	51.09	52.61	94641
2020-06-26	52.23	52.25	50.87	51.33	223377
2020-06-29	52.11	53.68	51.91	53.67	113635
2020-06-30	53.41	54.34	53.41	54.01	152917
2020-07-01	54.12	54.92	52.85	52.95	108109
2020-07-02	54.02	54.78	52.67	52.91	75423
2020-07-06	54.00	54.01	52.68	52.95	140839
2020-07-07	52.51	53.46	51.87	52.03	76630
2020-07-08	51.79	52.65	50.60	51.56	84738
2020-07-09	51.37	51.64	49.37	50.22	77175
2020-07-10	50.15	51.42	50.15	51.25	64216
2020-07-13	51.99	53.42	51.41	52.69	132100
2020-07-14	52.55	53.29	52.23	53.19	66799
2020-07-15	54.35	55.85	54.35	55.46	122238
2020-07-16	55.15	55.25	53.89	54.37	86233
2020-07-17	54.42	55.19	54.36	54.69	99947
2020-07-20	54.68	54.68	53.08	53.46	95292
2020-07-21	53.91	54.87	53.76	54.55	125716
2020-07-22	54.33	54.78	53.92	54.24	60454
2020-07-23	54.43	56.02	54.43	55.98	133121
2020-07-24	56.29	56.38	54.77	54.87	103013
2020-07-27	54.82	55.54	54.27	55.49	86136
2020-07-28	55.22	56.28	55.11	55.36	165993
2020-07-29	55.51	58.56	55.51	58.32	113267
2020-07-30	62.00	64.20	58.84	59.98	211628
2020-07-31	60.00	60.02	56.31	58.02	140882
2020-08-03	58.11	59.98	57.77	58.43	104256
2020-08-04	58.32	59.45	57.89	58.65	93046
2020-08-05	59.13	59.39	58.07	59.36	72864
2020-08-06	59.30	59.98	59.13	59.84	58346
2020-08-07	59.54	60.61	59.54	60.44	69437
2020-08-10	60.79	61.97	60.60	61.50	89885
2020-08-11	62.36	64.04	62.23	63.41	183766
2020-08-12	66.11	69.54	65.06	69.05	265448
2020-08-13	69.14	70.45	66.20	67.49	116104
2020-08-14	66.76	67.84	66.73	67.47	84465
2020-08-17	67.47	68.37	67.02	67.28	135967
2020-08-18	67.10	67.47	66.71	67.24	122105
2020-08-19	67.21	68.32	66.80	67.77	74279
2020-08-20	67.18	67.75	66.91	67.60	50000
2020-08-21	67.56	68.10	66.88	67.61	97329
2020-08-24	68.18	69.02	67.78	68.75	110793
2020-08-25	69.25	69.25	67.42	68.31	149635
2020-08-26	68.05	68.06	66.74	67.13	137879
2020-08-27	67.29	67.90	66.56	67.47	132722
2020-08-28	67.77	67.92	66.46	67.33	70483
2020-08-31	67.07	67.07	66.26	66.36	133829
2020-09-01	66.36	67.15	65.39	67.10	85258
2020-09-02	67.10	68.05	66.88	67.72	64223
2020-09-03	67.96	68.02	65.85	66.24	122589
2020-09-04	67.19	67.42	65.01	65.03	94442
2020-09-08	64.63	65.20	63.58	63.99	118107
2020-09-09	64.54	65.30	63.32	63.44	96971
2020-09-10	63.82	64.07	62.30	62.94	114804
2020-09-11	63.00	63.02	62.23	62.48	77041
2020-09-14	63.04	64.02	61.72	61.92	63105
2020-09-15	62.11	62.50	60.14	60.46	70089
2020-09-16	60.53	61.84	60.47	61.35	88583
2020-09-17	60.48	61.66	60.20	61.32	108521
2020-09-18	61.80	62.02	59.78	60.11	306856
2020-09-21	59.15	59.67	56.10	57.74	126763
2020-09-22	57.81	58.57	57.23	58.44	92946
2020-09-23	58.55	59.27	57.58	57.95	82346
2020-09-24	58.11	59.23	57.27	58.24	77232
2020-09-25	57.79	58.85	57.79	58.49	47802
2020-09-28	58.97	60.54	58.97	60.29	80533
2020-09-29	60.30	60.35	58.71	59.61	61504
2020-09-30	59.82	60.49	59.58	59.59	99391
2020-10-01	59.64	61.39	59.20	61.21	119997
2020-10-02	60.11	62.37	59.68	61.90	102675
2020-10-05	62.12	63.44	62.01	63.34	94179
2020-10-06	63.84	66.18	63.32	64.32	134370
2020-10-07	64.91	66.79	64.82	66.05	144213
2020-10-08	66.66	67.29	65.34	66.31	73562
2020-10-09	67.07	67.95	66.94	67.92	66680
2020-10-12	67.92	69.52	67.77	68.79	47101
2020-10-13	68.69	68.69	65.90	66.15	70926
2020-10-14	66.25	66.68	64.89	64.94	43190
2020-10-15	64.11	65.30	63.69	65.15	45717
2020-10-16	64.99	65.24	64.17	64.71	51679
2020-10-19	65.15	65.42	63.22	63.28	42422
2020-10-20	63.62	64.09	63.15	63.55	59565
2020-10-21	63.61	63.96	62.86	63.23	29370
2020-10-22	63.33	65.53	62.17	64.18	83149
2020-10-23	64.67	65.07	62.82	63.62	59875
2020-10-26	62.79	63.43	60.90	62.24	66857
2020-10-27	61.95	62.69	59.80	60.10	61166
2020-10-28	58.52	61.94	57.80	58.40	98713
2020-10-29	57.88	59.36	57.23	58.37	119489
2020-10-30	56.09	58.35	55.04	57.08	123077
2020-11-02	57.96	60.02	57.90	59.03	74136
2020-11-03	60.37	61.77	59.78	59.84	91899
2020-11-04	59.36	59.46	58.20	58.58	74513
2020-11-05	58.75	60.60	58.75	59.46	74356
2020-11-06	59.67	60.31	58.77	59.30	52837
2020-11-09	63.28	65.00	62.01	62.01	112191
2020-11-10	62.90	64.81	62.23	64.14	88716
2020-11-11	64.53	64.53	62.49	62.95	60964
2020-11-12	62.77	63.12	60.88	61.59	50462
2020-11-13	62.10	63.05	61.63	62.63	51641
2020-11-16	64.00	64.64	63.46	64.64	90537
2020-11-17	64.34	64.64	62.74	64.04	77235
2020-11-18	64.54	65.64	63.94	64.53	58033
2020-11-19	64.41	64.74	63.40	64.60	71757
2020-11-20	64.34	65.20	63.94	64.60	67793
2020-11-23	65.24	65.89	65.13	65.26	54939
2020-11-24	65.36	67.43	65.36	67.01	72444
2020-11-25	67.01	67.01	65.51	65.75	57319
2020-11-27	65.66	65.66	64.27	64.86	33965
2020-11-30	64.96	64.97	63.20	63.64	93198
2020-12-01	64.41	65.46	63.79	64.36	65055
2020-12-02	64.48	64.48	62.66	63.40	69433
2020-12-03	63.86	64.55	63.39	64.05	43350
2020-12-04	64.99	65.81	64.17	65.73	56231
2020-12-07	65.43	65.77	64.64	65.13	42526
2020-12-08	64.72	65.40	64.72	65.21	54801
2020-12-09	65.88	65.88	64.16	64.68	91797
2020-12-10	64.45	64.50	63.56	63.86	79279
2020-12-11	63.31	64.24	62.38	62.89	68737
2020-12-14	63.40	64.39	62.54	62.96	70682
2020-12-15	63.39	63.97	62.12	63.65	107112
2020-12-16	63.91	64.45	63.15	63.71	115269
2020-12-17	63.97	64.76	63.00	64.74	98326
2020-12-18	65.06	65.99	64.15	65.70	513956
2020-12-21	64.56	65.14	61.86	62.07	135368
2020-12-22	62.30	62.74	61.65	61.93	111406
2020-12-23	62.17	63.92	62.17	63.83	59984
2020-12-24	64.13	64.27	63.27	64.22	48951
2020-12-28	64.85	65.42	64.13	65.24	66606
2020-12-29	65.50	65.50	63.89	64.65	56898
2020-12-30	64.95	66.17	64.47	65.91	72088
2020-12-31	65.84	67.51	65.27	67.10	105458
2021-01-04	67.74	67.74	64.58	65.44	185015
2021-01-05	65.44	68.22	65.44	67.40	104429
2021-01-06	68.49	73.66	68.49	72.66	154013
2021-01-07	72.75	74.67	72.50	74.50	108366
2021-01-08	74.69	74.77	72.49	73.27	105741
2021-01-11	72.55	73.95	71.85	72.55	81166
2021-01-12	72.85	74.81	72.85	74.71	73928
2021-01-13	74.25	74.39	71.96	72.12	111578
2021-01-14	72.34	73.92	71.10	72.65	75735
2021-01-15	71.52	73.24	71.10	72.70	97219
2021-01-19	73.60	73.60	71.59	71.87	110850
2021-01-20	72.24	73.11	70.89	71.72	62470
2021-01-21	72.04	72.68	71.27	72.44	89944
2021-01-22	71.66	73.43	71.66	73.30	80258
2021-01-25	72.58	73.16	71.81	72.67	86802
2021-01-26	73.39	73.39	71.72	72.30	92867
2021-01-27	70.32	71.96	69.06	70.88	157569
2021-01-28	71.49	72.15	70.24	70.62	94519
2021-01-29	70.70	73.40	68.80	69.79	148973
2021-02-01	70.19	72.71	69.71	72.09	105554
2021-02-02	72.24	73.80	72.08	73.38	114325
2021-02-03	72.97	73.88	71.64	72.97	104798
2021-02-04	73.06	75.39	72.97	75.29	94903
2021-02-05	75.68	76.02	74.47	75.47	71789
2021-02-08	76.02	78.25	75.82	78.10	59871
2021-02-09	78.17	79.47	77.46	79.25	85018
2021-02-10	79.88	79.88	79.00	79.60	53910
2021-02-11	79.76	80.41	79.00	80.01	153242
2021-02-12	80.07	80.97	79.86	80.28	70338
2021-02-16	80.84	80.84	78.82	79.00	106763
2021-02-17	78.06	79.10	77.26	77.83	90061
2021-02-18	77.59	78.80	77.51	77.55	54398
2021-02-19	77.64	79.74	77.27	79.22	57543
2021-02-22	78.96	80.85	77.64	80.48	81463
2021-02-23	79.82	80.77	78.23	78.53	123376
2021-02-24	79.55	80.12	77.52	78.61	120151
2021-02-25	78.06	79.02	77.17	77.95	69329
2021-02-26	77.78	79.73	77.01	77.66	102653
2021-03-01	79.00	79.66	78.12	78.58	72077
2021-03-02	78.42	79.17	76.58	76.90	95573
2021-03-03	77.63	79.94	76.79	78.45	89226
2021-03-04	78.43	79.11	75.45	76.02	101998
2021-03-05	77.01	78.38	76.45	78.20	82129
2021-03-08	78.67	80.59	78.65	78.95	67537
2021-03-09	79.77	80.19	77.24	77.72	90080
2021-03-10	78.52	80.36	77.26	79.60	71391
2021-03-11	80.22	80.22	77.01	79.51	74157
2021-03-12	79.66	81.14	79.00	81.02	54064
2021-03-15	80.93	83.86	80.36	82.95	96893
2021-03-16	82.51	82.53	81.53	82.20	66433
2021-03-17	82.50	84.65	82.47	84.56	92313
2021-03-18	84.56	86.76	83.11	83.77	95462
2021-03-19	83.44	84.39	81.29	83.31	657372
2021-03-22	82.84	82.84	79.91	81.21	103060
2021-03-23	80.36	81.40	78.07	78.56	103495
2021-03-24	78.94	80.71	77.74	77.96	69458
2021-03-25	77.70	79.50	76.61	79.06	86329
2021-03-26	79.10	82.49	78.62	82.05	109777
2021-03-29	82.05	83.71	80.32	80.34	59373
2021-03-30	80.73	81.80	80.73	81.23	69545
2021-03-31	81.52	82.00	79.99	80.65	119288
2021-04-01	80.97	82.64	80.87	81.99	53440
2021-04-05	82.85	82.98	81.48	82.34	44969
2021-04-06	82.44	83.45	81.54	81.64	66007
2021-04-07	81.85	82.00	80.07	80.22	75588
2021-04-08	80.59	81.15	79.79	80.44	87942
2021-04-09	80.45	81.84	80.45	81.44	40703
2021-04-12	81.44	82.81	81.14	81.52	57934
2021-04-13	81.62	82.39	79.47	80.43	78092
2021-04-14	78.87	82.24	78.87	81.04	51788
2021-04-15	81.70	81.93	80.40	81.11	28898
2021-04-16	81.75	83.16	81.43	82.30	65022
2021-04-19	82.09	82.09	80.22	81.38	61917
2021-04-20	81.12	81.94	78.70	79.69	72122
2021-04-21	79.91	81.70	79.71	81.22	79510
2021-04-22	81.72	81.72	80.21	80.54	64796
2021-04-23	81.03	82.65	81.03	81.83	37390
2021-04-26	81.84	82.71	81.28	82.01	75342
2021-04-27	82.43	83.88	81.48	81.93	44076
2021-04-28	81.42	83.78	81.25	83.23	47343
2021-04-29	79.50	83.63	78.99	82.26	105030
2021-04-30	82.02	83.20	80.00	81.98	101629
2021-05-03	82.80	83.89	82.43	82.46	58907
2021-05-04	82.28	82.75	80.61	81.11	77036
2021-05-05	81.65	81.65	80.25	81.01	46462
2021-05-06	81.26	82.72	80.59	82.05	37380
2021-05-07	81.77	82.99	81.03	82.96	34574
2021-05-10	82.99	83.16	81.90	82.49	80087
2021-05-11	81.00	82.46	80.85	82.46	58025
2021-05-12	82.11	82.76	80.70	81.05	112552
2021-05-13	81.04	82.74	81.04	82.12	73331
2021-05-14	83.26	86.22	83.14	86.08	103357
2021-05-17	85.44	86.20	83.52	84.98	77745
2021-05-18	85.03	85.03	83.60	84.13	101764
2021-05-19	83.42	84.25	81.99	83.72	112281
2021-05-20	83.50	84.10	82.60	84.01	77880
2021-05-21	84.74	85.99	84.10	85.82	70558
2021-05-24	86.00	86.83	86.00	86.45	70985
2021-05-25	86.96	87.00	84.11	84.20	130285
2021-05-26	84.14	84.84	83.44	84.31	52065
2021-05-27	84.88	86.08	84.60	85.19	82958
2021-05-28	85.72	85.78	84.20	85.73	29192
2021-06-01	86.08	87.53	85.44	86.76	73843
2021-06-02	87.17	87.17	85.06	85.12	78170
2021-06-03	84.69	84.69	82.18	83.75	103198
2021-06-04	83.74	84.52	83.35	83.90	48660
2021-06-07	84.23	85.12	83.65	85.12	52560
2021-06-08	85.21	85.84	84.65	85.50	67622
2021-06-09	85.23	85.71	83.91	84.18	56661
2021-06-10	84.78	84.78	82.82	83.15	57937
2021-06-11	83.72	85.67	83.49	84.76	57026
2021-06-14	84.99	84.99	84.00	84.33	373070
2021-06-15	84.66	85.94	84.15	85.40	110546
2021-06-16	85.19	85.46	82.50	82.75	110874
2021-06-17	83.89	83.89	79.16	79.84	156093
2021-06-18	78.58	80.59	77.51	78.13	254868
2021-06-21	78.98	80.64	78.80	80.10	139968
2021-06-22	80.11	80.34	79.01	79.48	73489
2021-06-23	79.75	80.26	78.72	79.21	193938
2021-06-24	79.89	80.74	78.57	80.63	123545
2021-06-25	80.49	82.12	80.49	81.00	402427
2021-06-28	81.04	81.44	80.32	80.43	73458
2021-06-29	80.67	81.80	79.53	79.72	89553
2021-06-30	80.50	81.65	79.52	81.57	150730
2021-07-01	81.17	83.22	81.17	82.31	159650
2021-07-02	82.26	83.73	81.31	81.51	91607
2021-07-06	82.31	82.31	78.14	78.67	142386
2021-07-07	78.74	79.50	77.34	77.59	145854
2021-07-08	76.19	78.92	75.57	77.89	135260
2021-07-09	78.67	81.50	77.53	81.22	138130
2021-07-12	80.67	81.67	79.73	81.32	84258
2021-07-13	80.57	81.49	80.06	80.16	62055
2021-07-14	80.45	81.26	79.32	79.38	74396
2021-07-15	78.58	78.98	77.45	77.83	98615
2021-07-16	78.40	78.40	76.98	77.45	77539
2021-07-19	76.28	76.68	74.68	75.26	88881
2021-07-20	75.65	77.72	75.65	76.78	118294
2021-07-21	77.32	79.33	77.16	77.81	69316
2021-07-22	77.43	78.39	76.26	77.04	91092
2021-07-23	77.69	77.69	76.80	77.09	57259
2021-07-26	77.21	77.80	77.08	77.14	46241
2021-07-27	76.65	78.26	76.36	76.36	53048
2021-07-28	76.60	77.63	75.39	76.80	61843
2021-07-29	77.56	78.93	76.65	77.88	49491
2021-07-30	77.81	79.36	77.81	78.42	54413
2021-08-02	78.64	80.40	78.52	78.90	68798
2021-08-03	78.88	80.19	78.00	78.49	91742
2021-08-04	76.64	76.64	72.35	73.99	206953
2021-08-05	74.46	74.46	71.78	72.10	132192
2021-08-06	72.91	73.46	72.08	72.11	78439
2021-08-09	71.85	73.99	70.82	72.50	211325
2021-08-10	72.53	73.50	71.09	72.53	135110
2021-08-11	72.95	73.84	72.05	72.53	105809
2021-08-12	72.55	72.55	71.32	71.52	57495
2021-08-13	71.29	71.50	70.01	70.21	69784
2021-08-16	69.85	70.62	68.60	69.91	125997
2021-08-17	69.27	69.48	67.94	68.40	95676
2021-08-18	68.24	69.13	67.08	68.75	120303
2021-08-19	67.95	68.83	67.47	68.55	124668
2021-08-20	68.37	69.16	67.21	68.76	171090
2021-08-23	69.28	70.26	68.76	70.06	88040
2021-08-24	70.12	70.77	69.65	69.73	54168
2021-08-25	69.84	70.40	69.33	69.36	53168
2021-08-26	69.29	69.29	67.91	67.91	70996
2021-08-27	68.14	70.49	68.14	70.11	61363
2021-08-30	70.33	70.67	69.08	69.49	66127
2021-08-31	69.25	70.03	67.62	69.78	65239
2021-09-01	70.13	71.17	68.89	70.95	90655
2021-09-02	71.38	71.54	71.02	71.52	63560
2021-09-03	71.44	71.44	70.49	71.29	46535
2021-09-07	71.31	71.52	69.92	71.38	138976
2021-09-08	71.03	71.05	70.09	70.49	54369
2021-09-09	70.48	71.02	69.81	70.21	119379
2021-09-10	70.74	70.91	69.06	69.06	61351
2021-09-13	69.68	69.70	68.26	68.96	67190
2021-09-14	69.25	69.35	68.18	68.38	64297
2021-09-15	68.64	69.66	68.03	69.46	104145
2021-09-16	69.34	70.70	69.13	70.41	83969
2021-09-17	70.77	71.00	68.93	70.74	324495
2021-09-20	69.27	70.46	69.11	70.14	75794
2021-09-21	70.40	71.41	69.34	71.25	65468
2021-09-22	71.50	72.39	70.68	71.99	108978
2021-09-23	72.16	73.28	71.12	72.66	124911
2021-09-24	72.53	72.80	71.74	72.24	68712
2021-09-27	72.42	74.62	70.07	73.73	68218
2021-09-28	73.63	74.19	70.21	72.45	69387
2021-09-29	72.60	73.57	70.68	73.36	63445
2021-09-30	73.78	74.05	71.92	71.95	62184
2021-10-01	72.31	73.81	71.54	73.22	61701
2021-10-04	73.10	73.94	72.40	73.75	98575
2021-10-05	73.48	75.35	73.48	74.68	77274
2021-10-06	74.33	75.08	73.38	74.69	71279
2021-10-07	75.00	76.12	74.74	74.91	87749
2021-10-08	74.85	75.07	73.82	74.37	46626
2021-10-11	74.67	75.29	74.45	74.80	38450
2021-10-12	74.69	75.43	74.13	75.27	43421
2021-10-13	75.28	76.54	74.89	76.00	58977
2021-10-14	76.15	76.58	75.68	76.18	44839
2021-10-15	77.08	77.39	75.45	75.79	115658
2021-10-18	75.70	75.80	74.62	74.67	81523
2021-10-19	75.34	75.34	73.87	74.81	67164
2021-10-20	74.81	76.55	74.81	76.17	47355
2021-10-21	76.14	77.00	75.22	76.72	42157
2021-10-22	76.58	76.73	75.86	76.09	36496
2021-10-25	76.08	76.97	76.00	76.82	34981
2021-10-26	76.62	77.00	75.81	75.99	56142
2021-10-27	76.07	76.07	74.77	75.24	71421
2021-10-28	75.38	76.48	74.88	75.26	139063
2021-10-29	71.78	73.20	70.09	72.14	192212
2021-11-01	72.62	74.03	71.29	73.89	141922
2021-11-02	74.08	74.74	73.51	74.33	107545
2021-11-03	74.04	77.42	73.41	77.29	113106
2021-11-04	77.79	78.02	76.00	76.36	58716
2021-11-05	77.08	79.30	77.08	79.15	78189
2021-11-08	79.94	80.19	77.81	78.62	60594
2021-11-09	78.56	79.15	77.50	78.84	41879
2021-11-10	78.94	79.37	78.12	79.10	118662
2021-11-11	79.28	80.36	78.85	80.04	49075
2021-11-12	80.32	80.67	79.31	80.06	46202
2021-11-15	80.47	80.69	79.35	80.01	58964
2021-11-16	79.83	80.42	79.39	80.17	66512
2021-11-17	80.04	80.12	78.97	80.00	53325
2021-11-18	79.99	80.59	79.17	80.00	81178
2021-11-19	79.47	80.23	79.40	79.73	57119
2021-11-22	80.17	81.67	79.30	80.40	63997
2021-11-23	80.66	80.88	79.98	80.34	81259
2021-11-24	80.34	80.74	79.53	79.84	32076
2021-11-26	78.41	78.41	75.93	77.06	52645
2021-11-29	78.01	78.39	76.87	77.94	108102
2021-11-30	77.51	77.75	76.61	77.30	150706
2021-12-01	78.65	80.13	78.20	78.20	144563
2021-12-02	78.64	79.99	78.57	78.92	81457
2021-12-03	79.53	79.53	76.99	77.68	41770
2021-12-06	78.06	79.50	77.79	78.60	150866
2021-12-07	79.51	80.37	78.77	79.49	108982
2021-12-08	79.89	80.30	78.22	78.45	84971
2021-12-09	78.00	79.07	77.56	78.08	164756
2021-12-10	78.78	78.78	77.42	77.66	82435
2021-12-13	77.44	77.44	74.97	75.08	91925
2021-12-14	74.86	75.70	73.81	74.27	160742
2021-12-15	74.57	75.32	72.74	74.76	111957
2021-12-16	75.45	75.75	74.10	74.75	144224
2021-12-17	74.83	75.86	74.09	75.36	195662
2021-12-20	74.55	75.53	72.49	75.31	117693
2021-12-21	75.79	77.41	75.34	77.06	83929
2021-12-22	77.08	78.73	76.72	78.47	63227
2021-12-23	78.69	79.99	78.27	79.60	71022
2021-12-27	79.79	80.44	78.96	79.90	34539
2021-12-28	79.73	80.71	79.25	79.81	46742
2021-12-29	79.71	80.15	79.23	79.55	37799
2021-12-30	79.68	80.21	78.89	79.28	57279
2021-12-31	79.16	80.74	79.16	80.26	50678
2022-01-03	80.15	81.85	79.29	79.73	71586
2022-01-04	79.73	81.91	79.73	81.82	64033
2022-01-05	82.11	82.62	80.21	80.29	71681
2022-01-06	80.61	81.07	79.10	80.44	50397
2022-01-07	80.28	80.50	79.20	79.20	67958
2022-01-10	79.19	79.62	77.31	78.39	72705
2022-01-11	77.43	79.43	77.34	79.01	65623
2022-01-12	79.34	80.15	77.97	78.45	66251
2022-01-13	78.10	79.17	78.10	78.49	47749
2022-01-14	78.09	78.32	77.33	78.19	30311
2022-01-18	77.51	78.09	76.57	77.34	59595
2022-01-19	77.49	77.99	77.00	77.00	78209
2022-01-20	77.23	78.94	76.51	76.68	63653
2022-01-21	76.37	78.06	75.89	75.89	138046
2022-01-24	74.82	78.30	73.98	77.96	149039
2022-01-25	77.14	78.15	75.73	77.43	81918
2022-01-26	77.60	78.95	76.00	76.84	143549
2022-01-27	77.10	78.10	75.71	76.12	77496
2022-01-28	76.03	76.29	74.48	76.00	132516
2022-01-31	75.87	77.36	75.25	76.21	94870
2022-02-01	75.56	77.13	75.46	76.07	169698
2022-02-02	76.14	76.47	74.70	75.28	106332
2022-02-03	75.52	76.22	74.85	75.03	69246
2022-02-04	75.00	75.54	74.41	75.00	64805
2022-02-07	75.00	75.89	74.42	75.33	89951
2022-02-08	75.11	76.96	75.11	76.88	62190
2022-02-09	77.12	78.78	77.00	77.70	71069
2022-02-10	76.92	77.56	75.35	75.79	105426
2022-02-11	76.07	77.74	74.78	75.71	50625
2022-02-14	76.06	76.30	74.91	75.33	49105
2022-02-15	75.81	76.88	75.39	76.01	37250
2022-02-16	76.04	76.29	75.06	76.25	49700
2022-02-17	75.68	75.72	74.35	74.54	66124
2022-02-18	74.27	75.18	74.27	74.63	79049
2022-02-22	74.35	74.95	72.13	72.98	78474
2022-02-23	73.50	73.94	71.17	71.48	90576
2022-02-24	78.00	79.45	73.33	78.88	230951
2022-02-25	78.41	82.03	78.04	81.25	107139
2022-02-28	80.09	81.89	79.96	81.28	115898
2022-03-01	81.48	81.48	78.89	79.72	94136
2022-03-02	79.54	81.41	79.54	80.43	93747
2022-03-03	80.50	80.85	79.12	79.84	82053
2022-03-04	79.49	80.77	79.04	80.68	58799
2022-03-07	80.81	81.76	79.19	79.25	101222
2022-03-08	79.75	80.68	79.21	79.41	83854
2022-03-09	79.56	81.06	79.42	80.50	78815
2022-03-10	79.40	82.00	79.37	81.91	93509
2022-03-11	82.00	83.91	81.59	83.69	128845
2022-03-14	84.11	88.73	84.03	88.32	210941
2022-03-15	88.73	88.90	84.66	85.03	130533
2022-03-16	85.36	87.29	85.08	86.39	127474
2022-03-17	86.19	87.23	85.63	85.85	68711
2022-03-18	84.26	85.94	83.64	84.86	215764
2022-03-21	84.99	85.94	84.35	85.21	81760
2022-03-22	85.77	86.52	84.75	85.00	54365
2022-03-23	84.96	85.63	84.04	84.25	48717
2022-03-24	84.67	86.06	83.25	84.90	79044
2022-03-25	85.85	86.07	84.78	85.22	49432
2022-03-28	84.87	85.36	84.03	84.98	44626
2022-03-29	85.46	86.65	85.03	86.18	60983
2022-03-30	86.01	86.24	84.64	85.02	53788
2022-03-31	84.76	86.07	84.73	84.98	88725
2022-04-01	84.85	85.74	83.96	85.43	70098
2022-04-04	84.95	85.26	83.31	83.69	108022
2022-04-05	84.15	85.51	84.15	84.53	89137
2022-04-06	84.48	84.85	83.13	83.95	76759
2022-04-07	83.66	84.02	82.59	82.76	59335
2022-04-08	83.13	83.49	82.14	83.25	66653
2022-04-11	82.82	83.84	82.33	82.65	68442
2022-04-12	83.08	83.84	82.58	82.86	95175
2022-04-13	82.83	84.19	82.62	84.05	63642
2022-04-14	84.33	84.89	84.07	84.63	49238
2022-04-18	84.45	86.05	84.45	85.92	66219
2022-04-19	85.89	88.26	85.89	88.15	100407
2022-04-20	88.15	90.45	88.15	90.00	107489
2022-04-21	90.41	91.37	89.72	90.53	97747
2022-04-22	89.92	90.03	86.09	87.07	80748
2022-04-25	86.54	86.57	84.45	86.26	105473
2022-04-26	85.51	86.70	83.16	83.26	108145
2022-04-27	83.60	85.37	83.29	84.88	70723
2022-04-28	85.59	85.59	83.70	84.71	71267
2022-04-29	86.27	86.83	82.77	83.46	115121
2022-05-02	83.23	85.76	80.79	82.10	81266
2022-05-03	82.19	83.42	81.44	81.97	83097
2022-05-04	82.18	82.95	80.89	82.58	85496
2022-05-05	82.12	82.58	79.61	81.35	95440
2022-05-06	81.17	81.89	80.07	81.12	88496
2022-05-09	80.54	83.17	80.36	81.56	100214
2022-05-10	81.90	82.67	79.92	81.27	68426
2022-05-11	81.06	82.84	79.89	80.34	74991
2022-05-12	80.03	80.99	79.00	79.49	156491
2022-05-13	80.11	82.21	79.09	81.86	116578
2022-05-16	82.25	82.61	80.52	81.04	57921
2022-05-17	82.10	84.01	81.84	83.53	72772
2022-05-18	82.66	83.41	81.03	81.53	66284
2022-05-19	80.75	81.87	79.87	80.52	90880
2022-05-20	81.34	81.34	79.42	80.34	64099
2022-05-23	81.13	82.66	80.34	81.50	43868
2022-05-24	81.00	81.28	79.34	81.07	55686
2022-05-25	80.69	82.32	80.69	81.40	48404
2022-05-26	82.04	82.61	80.96	81.82	44862
2022-05-27	82.40	83.16	81.94	82.09	57808
2022-05-31	82.22	82.26	80.67	82.21	162568
2022-06-01	82.36	82.36	80.46	81.40	59257
2022-06-02	81.41	83.48	81.27	83.23	48257
2022-06-03	82.67	83.45	82.30	83.00	35163
2022-06-06	83.21	83.90	81.97	82.60	64698
2022-06-07	81.89	83.37	81.68	83.11	40924
2022-06-08	82.58	82.58	80.87	81.85	51145
2022-06-09	81.67	81.94	80.07	80.80	51100
2022-06-10	80.48	80.48	78.60	79.25	52102
2022-06-13	78.22	78.68	76.64	76.97	67535
2022-06-14	76.97	77.12	75.48	76.83	76179
2022-06-15	77.57	78.34	76.55	77.62	60617
2022-06-16	76.76	76.76	73.45	74.16	100149
2022-06-17	75.21	75.70	74.26	74.43	127735
2022-06-21	75.30	76.54	74.21	75.44	75803
2022-06-22	74.59	75.49	73.68	75.00	105251
2022-06-23	75.16	76.17	73.29	74.17	91444
2022-06-24	74.76	76.74	74.76	75.88	412545
2022-06-27	76.44	77.63	75.69	76.20	104629
2022-06-28	76.41	77.47	75.04	75.23	59896
2022-06-29	75.68	75.84	73.97	75.28	57439
2022-06-30	74.51	76.18	73.49	76.00	69930
2022-07-01	75.99	78.34	75.49	77.72	67578
2022-07-05	76.74	76.93	74.96	76.93	68187
2022-07-06	76.92	76.92	75.00	75.74	74536
2022-07-07	76.24	78.28	76.24	76.68	54084
2022-07-08	76.42	76.82	75.75	76.38	50698
2022-07-11	75.88	76.60	75.88	76.19	51761
2022-07-12	76.01	77.32	75.53	75.63	50892
2022-07-13	75.33	76.61	75.14	76.23	34024
2022-07-14	74.63	75.64	74.00	75.43	44657
2022-07-15	76.26	77.50	75.72	77.04	92146
2022-07-18	77.46	77.74	75.37	75.75	78850
2022-07-19	76.34	78.49	76.14	78.04	120846
2022-07-20	78.06	78.99	78.00	78.82	67404
2022-07-21	78.85	79.47	78.40	79.46	64113
2022-07-22	79.78	79.78	77.98	78.34	64291
2022-07-25	78.78	80.23	78.78	80.21	141949
2022-07-26	80.15	81.50	79.76	80.64	67313
2022-07-27	80.68	81.97	80.11	81.18	121381
2022-07-28	81.64	83.81	80.99	82.74	83783
2022-07-29	84.38	87.08	84.36	84.36	96196
2022-08-01	84.31	85.09	83.54	84.55	57178
2022-08-02	84.50	84.90	83.38	84.55	51245
2022-08-03	84.25	84.79	83.88	84.23	39518
2022-08-04	83.88	85.18	83.20	83.82	43686
2022-08-05	83.05	84.72	83.05	84.19	33731
2022-08-08	84.83	85.96	83.81	84.79	62489
2022-08-09	84.66	84.66	83.37	84.17	60823
2022-08-10	84.90	86.13	83.27	85.84	61241
2022-08-11	86.26	86.53	85.56	86.23	45269
2022-08-12	86.79	87.89	86.65	87.76	46715
2022-08-15	87.17	88.96	87.15	88.71	69271
2022-08-16	88.69	89.46	88.09	88.90	81772
2022-08-17	88.46	88.46	87.25	87.73	49617
2022-08-18	87.65	88.15	87.13	87.76	49435
2022-08-19	87.56	87.67	86.67	86.96	52016
2022-08-22	86.49	86.65	85.61	85.74	41927
2022-08-23	85.77	86.17	84.85	84.85	47184
2022-08-24	84.75	85.36	84.17	84.90	56584
2022-08-25	85.05	86.18	84.90	85.89	52566
2022-08-26	85.85	87.68	84.46	84.66	131212
2022-08-29	84.04	84.51	81.25	83.90	112187
2022-08-30	83.79	83.80	82.59	83.49	78292
2022-08-31	83.91	84.98	83.73	84.52	67471
2022-09-01	84.03	84.89	82.36	84.72	62813
2022-09-02	85.01	85.94	83.01	83.72	52228
2022-09-06	83.91	83.97	82.36	82.92	62671
2022-09-07	82.62	85.15	82.45	84.81	55152
2022-09-08	84.25	85.27	83.55	84.75	48369
2022-09-09	84.89	86.41	84.38	86.02	54546
2022-09-12	86.46	86.69	85.58	86.66	32709
2022-09-13	85.37	87.01	84.58	85.37	55284
2022-09-14	85.39	85.87	84.73	85.71	44980
2022-09-15	85.77	86.23	84.67	85.20	62367
2022-09-16	84.32	84.46	81.82	84.13	144117
2022-09-19	83.80	86.14	83.44	86.09	60808
2022-09-20	85.48	86.98	84.66	86.24	74344
2022-09-21	86.48	87.31	85.66	85.75	62410
2022-09-22	85.56	85.74	84.29	85.28	58183
2022-09-23	84.78	84.78	83.02	83.87	71097
2022-09-26	84.05	85.56	83.82	84.39	109625
2022-09-27	84.75	84.75	81.63	82.19	72986
2022-09-28	82.61	84.78	82.61	84.37	51275
2022-09-29	83.66	85.08	83.10	84.50	65280
2022-09-30	84.37	85.47	83.71	83.86	69937
2022-10-03	84.75	86.23	84.64	85.93	56780
2022-10-04	86.97	88.76	86.97	87.30	74875
2022-10-05	86.33	86.73	85.59	85.90	94737
2022-10-06	85.58	86.07	85.32	85.76	58958
2022-10-07	84.94	84.98	83.35	83.55	69559
2022-10-10	84.04	84.33	83.00	83.65	44613
2022-10-11	83.72	84.49	83.28	83.85	51892
2022-10-12	84.00	84.29	82.66	82.80	69260
2022-10-13	82.11	84.89	82.01	84.58	71330
2022-10-14	84.69	84.87	83.16	83.65	42977
2022-10-17	84.68	85.56	84.44	84.75	93622
2022-10-18	86.09	86.58	84.59	85.35	116704
2022-10-19	85.08	86.71	84.03	85.28	105607
2022-10-20	85.52	85.61	83.76	84.57	74361
2022-10-21	84.69	87.23	84.28	86.44	110711
2022-10-24	87.12	87.66	85.52	86.57	85311
2022-10-25	86.77	87.67	86.64	86.67	54593
2022-10-26	86.60	86.92	85.65	85.85	112460
2022-10-27	86.61	87.45	86.11	86.50	122980
2022-10-28	87.71	96.97	87.02	96.56	288197
2022-10-31	95.71	96.16	93.88	94.05	148619
2022-11-01	94.79	97.42	94.66	96.53	111488
2022-11-02	96.07	97.63	94.42	95.10	106987
2022-11-03	94.81	96.27	94.72	96.26	100585
2022-11-04	96.68	97.22	95.24	96.73	90413
2022-11-07	97.10	97.10	95.78	96.75	128415
2022-11-08	97.55	98.80	96.62	98.00	122318
2022-11-09	97.20	98.50	96.03	96.97	91086
2022-11-10	99.34	99.95	98.11	99.20	121400
2022-11-11	99.61	100.30	97.18	97.98	98091
2022-11-14	98.05	99.38	95.93	98.50	85591
2022-11-15	98.79	99.15	96.81	98.34	116850
2022-11-16	96.00	96.54	94.35	95.50	127875
2022-11-17	94.70	95.04	93.18	94.02	171109
2022-11-18	95.38	95.79	94.17	95.45	139968
2022-11-21	95.68	97.23	95.26	97.00	106272
2022-11-22	97.10	98.40	96.79	98.04	139749
2022-11-23	97.98	98.54	96.63	96.63	46950
2022-11-25	97.13	97.93	96.22	97.67	50522
2022-11-28	97.47	98.19	96.24	96.33	65071
2022-11-29	96.08	96.93	95.26	96.81	78785
2022-11-30	96.84	98.38	95.79	98.12	139497
2022-12-01	98.45	99.02	97.25	99.02	93849
2022-12-02	98.01	100.10	97.30	99.30	88242
2022-12-05	98.53	98.53	95.81	97.10	83272
2022-12-06	96.75	97.02	95.91	97.00	55564
2022-12-07	96.84	97.57	96.51	96.90	77969
2022-12-08	96.83	97.36	96.22	97.05	80807
2022-12-09	96.33	96.80	95.42	95.70	78199
2022-12-12	96.06	96.80	95.31	96.50	105386
2022-12-13	97.98	99.46	97.42	98.10	167264
2022-12-14	98.45	99.23	97.55	97.76	80690
2022-12-15	97.53	98.48	96.53	98.31	118709
2022-12-16	97.69	98.91	96.52	97.47	214446
2022-12-19	97.73	97.99	96.75	96.88	104582
2022-12-20	97.10	97.79	96.30	97.79	101496
2022-12-21	98.36	98.69	97.11	98.35	188219
2022-12-22	97.97	97.97	95.51	97.41	128475
2022-12-23	97.34	98.21	96.50	98.03	40090
2022-12-27	98.30	99.02	97.21	98.67	72820
2022-12-28	98.61	100.11	97.39	97.79	65003
2022-12-29	98.06	99.38	98.06	99.26	80933
2022-12-30	99.00	99.01	98.00	98.74	86591
2023-01-03	99.03	100.22	97.01	98.16	115851
2023-01-04	98.11	98.73	97.50	97.71	113694
2023-01-05	97.78	98.22	96.68	98.16	123710
2023-01-06	99.24	101.78	99.24	100.58	172791
2023-01-09	100.77	101.31	98.65	98.91	87981
2023-01-10	99.29	100.78	98.41	100.57	62469
2023-01-11	100.65	100.94	99.22	99.60	96305
2023-01-12	100.00	101.38	93.99	100.28	102421
2023-01-13	99.40	101.17	99.40	100.74	96576
2023-01-17	100.30	100.97	99.91	100.41	67679
2023-01-18	100.36	100.96	99.98	100.39	88641
2023-01-19	99.63	100.22	99.18	99.45	75725
2023-01-20	99.51	99.57	96.35	96.99	112390
2023-01-23	96.99	96.99	93.07	94.81	176131
2023-01-24	94.16	95.61	93.87	95.32	180307
2023-01-25	94.50	95.12	94.34	94.77	111584
2023-01-26	95.21	96.22	94.08	96.09	85868
2023-01-27	95.89	96.80	95.22	95.29	67425
2023-01-30	95.49	96.70	94.56	96.03	108688
2023-01-31	96.26	99.93	95.74	99.54	242678
2023-02-01	99.29	99.78	97.22	98.42	98781
2023-02-02	101.14	105.58	100.00	105.24	286639
2023-02-03	104.99	105.78	103.93	104.26	105732
2023-02-06	103.78	104.19	102.86	103.83	90994
2023-02-07	103.66	103.66	101.90	103.34	89058
2023-02-08	102.97	103.43	102.25	102.97	58977
2023-02-09	103.07	103.54	102.32	103.27	110622
2023-02-10	103.10	104.77	102.17	104.52	104123
2023-02-13	104.97	107.48	104.35	107.00	271514
2023-02-14	106.82	107.06	104.00	104.17	114581
2023-02-15	103.69	107.65	103.22	106.03	182254
2023-02-16	105.53	106.41	104.38	105.09	93738
2023-02-17	105.63	107.28	105.55	106.96	80224
2023-02-21	106.19	106.34	105.09	105.86	109199
2023-02-22	106.58	106.68	104.49	104.82	136552
2023-02-23	111.70	111.70	103.41	106.30	228579
2023-02-24	105.36	105.88	101.88	104.26	156558
2023-02-27	104.48	104.79	101.96	101.99	137733
2023-02-28	102.63	104.15	101.52	102.84	222899
2023-03-01	102.79	103.50	100.77	101.03	157333
2023-03-02	100.63	100.92	98.87	99.06	166131
2023-03-03	99.86	101.06	98.20	100.75	187740
2023-03-06	100.67	101.46	99.44	99.72	128983
2023-03-07	99.88	99.88	98.40	98.70	106027
2023-03-08	99.07	99.40	97.93	98.89	87910
2023-03-09	98.95	100.27	97.99	98.25	120826
2023-03-10	97.77	99.04	95.86	96.20	187675
2023-03-13	94.63	95.80	92.39	92.82	306976
2023-03-14	94.53	96.45	92.48	93.91	215722
2023-03-15	92.52	94.35	90.96	94.33	293515
2023-03-16	93.43	97.08	93.20	96.71	250904
2023-03-17	96.05	96.67	91.51	92.80	1009199
2023-03-20	93.74	95.04	92.47	92.49	154485
2023-03-21	93.94	94.57	93.36	94.10	103395
2023-03-22	93.96	94.06	91.39	91.56	158117
2023-03-23	91.56	92.30	89.89	90.76	172277
2023-03-24	89.85	91.10	89.11	90.76	86282
2023-03-27	91.67	92.46	91.04	92.12	99988
2023-03-28	91.67	92.64	90.82	92.13	89018
2023-03-29	92.71	92.71	91.53	91.97	71174
2023-03-30	92.16	93.33	91.44	92.40	116076
2023-03-31	93.10	93.64	91.91	93.31	139527
2023-04-03	93.17	93.58	92.38	92.55	132541
2023-04-04	93.00	93.00	86.62	86.95	233945
2023-04-05	86.66	87.11	86.19	86.20	221656
2023-04-06	86.55	88.64	85.63	88.52	198529
2023-04-10	88.46	89.39	87.77	88.59	140985
2023-04-11	88.91	89.07	88.02	88.18	72983
2023-04-12	88.86	89.88	88.18	89.65	120645
2023-04-13	89.65	90.08	88.22	90.08	67444
2023-04-14	90.00	90.88	89.93	90.72	107990
2023-04-17	90.96	91.68	90.96	91.61	87303
2023-04-18	91.62	91.74	89.46	89.53	81039
2023-04-19	89.67	90.41	89.07	90.29	84308
2023-04-20	89.89	90.68	88.99	89.28	75026
2023-04-21	89.10	89.47	88.62	88.70	77974
2023-04-24	88.76	89.44	88.47	88.82	62954
2023-04-25	88.28	88.90	87.34	88.04	79641
2023-04-26	87.49	87.55	85.97	86.19	92547
2023-04-27	86.37	88.64	86.26	88.42	159105
2023-04-28	88.10	89.24	87.84	88.88	135959
2023-05-01	88.61	91.02	88.61	89.70	104434
2023-05-02	89.04	89.54	86.99	89.00	151985
2023-05-03	89.09	90.15	88.42	88.46	147015
2023-05-04	87.65	88.02	86.51	87.27	179216
2023-05-05	88.00	90.96	87.65	90.26	218999
2023-05-08	90.84	91.52	89.40	90.45	127256
2023-05-09	90.55	92.15	90.07	91.19	125830
2023-05-10	91.85	92.63	90.62	91.53	158362
2023-05-11	90.71	91.12	89.79	90.99	98458
2023-05-12	91.46	92.47	90.58	90.99	92561
2023-05-15	91.05	91.14	90.40	91.02	90545
2023-05-16	90.71	90.87	89.54	90.50	89499
2023-05-17	91.21	91.70	90.88	91.55	83646
2023-05-18	91.55	92.18	90.80	91.97	74382
2023-05-19	92.85	92.85	90.84	91.41	71743
2023-05-22	91.56	91.56	90.39	91.15	61299
2023-05-23	91.01	92.19	90.79	91.36	76948
2023-05-24	90.62	90.90	89.65	90.50	79915
2023-05-25	90.21	90.58	89.72	90.47	76865
2023-05-26	90.34	90.86	89.99	90.48	46925
2023-05-30	90.44	90.90	89.75	89.98	70590
2023-05-31	89.83	90.13	88.31	88.81	190086
2023-06-01	88.81	89.36	87.72	89.18	186753
2023-06-02	90.22	92.84	89.30	92.66	79110
2023-06-05	92.32	92.45	91.15	92.42	68927
2023-06-06	92.42	96.16	92.30	95.62	178437
2023-06-07	96.26	99.56	95.56	98.51	176185
2023-06-08	98.51	98.67	97.36	97.98	100014
2023-06-09	97.51	98.04	96.82	97.80	56393
2023-06-12	97.79	98.62	97.70	97.98	71210
2023-06-13	98.07	99.44	97.95	98.18	74557
2023-06-14	98.19	98.83	97.27	97.88	89994
2023-06-15	97.51	98.62	95.67	97.09	111764
2023-06-16	97.69	97.82	94.40	94.64	158458
2023-06-20	94.26	94.33	93.41	93.94	154008
2023-06-21	93.35	94.51	92.14	92.71	176741
2023-06-22	92.79	92.79	91.06	91.50	140173
2023-06-23	90.64	92.54	90.50	91.81	245857
2023-06-26	91.39	93.39	91.29	92.41	106563
2023-06-27	92.75	94.59	92.47	94.29	115776
2023-06-28	94.13	94.30	92.99	93.46	86732
2023-06-29	93.55	94.75	92.19	92.50	105553
2023-06-30	93.20	93.31	92.39	92.48	158949
2023-07-03	92.28	93.08	92.08	92.96	41501
2023-07-05	92.50	92.50	90.06	90.14	88048
2023-07-06	89.71	89.71	88.63	89.52	74802
2023-07-07	90.02	91.16	89.31	90.51	83947
2023-07-10	90.22	91.37	90.09	90.45	73537
2023-07-11	90.86	92.55	90.44	92.35	151926
2023-07-12	93.42	93.42	91.72	91.84	109250
2023-07-13	91.81	92.88	91.47	92.64	93667
2023-07-14	92.32	93.67	91.33	92.53	77280
2023-07-17	92.46	95.23	92.46	94.54	94076
2023-07-18	94.25	96.09	94.25	95.55	88146
2023-07-19	95.59	95.94	93.68	93.97	60072
2023-07-20	94.23	94.33	93.68	93.83	44029
2023-07-21	94.23	94.34	92.00	92.13	75684
2023-07-24	92.22	92.88	92.17	92.59	53583
2023-07-25	92.01	93.17	92.01	92.92	68590
2023-07-26	92.73	93.73	91.86	92.16	56952
2023-07-27	92.24	92.24	90.06	91.22	160203
2023-07-28	95.36	98.00	89.91	95.69	146677
2023-07-31	95.69	96.71	94.69	96.38	140693
2023-08-01	96.06	96.75	93.84	95.62	95172
2023-08-02	94.82	95.74	94.82	95.60	47192
2023-08-03	95.12	96.30	94.57	95.98	81485
2023-08-04	95.79	96.86	95.45	96.09	78938
2023-08-07	96.08	97.15	95.82	96.69	64435
2023-08-08	95.62	95.95	94.34	95.76	92338
2023-08-09	95.43	97.48	95.28	96.80	99774
2023-08-10	96.87	98.17	96.68	98.06	72920
2023-08-11	97.82	101.36	97.76	100.39	114152
2023-08-14	99.97	101.29	99.48	101.06	73546
2023-08-15	100.95	101.79	99.61	101.45	83833
2023-08-16	101.47	101.65	99.58	99.69	58501
2023-08-17	99.69	100.46	98.77	98.78	70429
2023-08-18	98.14	99.50	98.14	98.42	80619
2023-08-21	98.40	98.78	97.75	98.58	66484
2023-08-22	98.48	99.25	98.00	99.01	63214
2023-08-23	98.87	99.80	98.16	99.58	44608
2023-08-24	99.11	102.40	99.11	101.95	127218
2023-08-25	101.72	102.98	100.87	101.67	76415
2023-08-28	102.20	103.70	102.20	102.86	70976
2023-08-29	102.30	104.51	101.99	103.25	123091
2023-08-30	103.34	104.15	102.31	102.70	70926
2023-08-31	102.65	103.01	100.95	101.10	126482
2023-09-01	101.51	102.24	100.93	101.13	57841
2023-09-05	100.45	100.49	97.35	98.29	111272
2023-09-06	98.29	99.30	97.60	98.54	55836
2023-09-07	98.63	98.82	97.87	98.49	56916
2023-09-08	98.33	99.12	98.16	98.97	45921
2023-09-11	97.38	97.38	97.38	97.38	10398
2023-09-12	97.10	97.87	97.10	97.69	45831
2023-09-13	96.83	97.65	96.57	97.07	124335
2023-09-14	97.27	98.96	97.17	98.27	47968
2023-09-15	99.87	100.98	99.49	100.21	171017
2023-09-18	100.21	102.34	99.69	101.48	87936
2023-09-19	101.07	102.35	100.26	102.10	114937
2023-09-20	102.15	102.73	101.31	101.54	81385
2023-09-21	101.04	101.55	100.02	100.52	60389
2023-09-22	100.32	102.42	100.32	101.75	97686
2023-09-25	101.79	102.78	101.50	102.00	101749
2023-09-26	101.96	103.12	100.91	101.01	73970
2023-09-27	101.13	102.81	100.96	102.43	69063
2023-09-28	101.97	103.99	101.30	101.41	54922
2023-09-29	101.39	102.39	99.42	100.24	112278
2023-10-02	100.16	101.10	100.16	100.38	87164
2023-10-03	100.34	100.42	98.75	99.06	62302
2023-10-04	98.80	100.13	98.59	99.73	70936
2023-10-05	100.01	100.54	99.16	99.19	82983
2023-10-06	99.76	101.08	98.52	99.99	129770
2023-10-09	99.92	101.48	99.24	101.22	79858
2023-10-10	101.55	104.06	101.55	103.39	133963
2023-10-11	103.72	104.73	103.49	104.40	52004
2023-10-12	103.80	106.36	103.55	104.63	142243
2023-10-13	105.41	105.87	101.94	102.84	75770
2023-10-16	102.96	104.18	102.39	102.65	56275
2023-10-17	102.98	104.80	102.63	102.75	80143
2023-10-18	102.03	102.18	99.99	100.45	61138
2023-10-19	100.58	101.34	98.51	98.59	66482
2023-10-20	98.93	99.45	97.89	98.07	149143
2023-10-23	98.53	98.53	96.60	97.06	83969
2023-10-24	97.33	99.20	96.43	97.57	98252
2023-10-25	97.57	97.73	95.71	97.06	113215
2023-10-26	97.20	97.99	96.42	96.65	91368
2023-10-27	102.67	105.26	97.91	101.79	334383
2023-10-30	102.57	102.57	99.64	100.72	80465
2023-10-31	100.90	101.93	100.24	100.60	75326
2023-11-01	100.22	100.62	98.73	98.99	143972
2023-11-02	100.03	100.84	99.23	100.81	212632
2023-11-03	102.00	103.33	101.82	101.98	121784
2023-11-06	101.68	101.85	100.63	101.80	82001
2023-11-07	101.80	103.05	99.81	101.73	70543
2023-11-08	101.36	101.53	99.42	99.50	71089
2023-11-09	100.07	100.79	98.92	99.15	78519
2023-11-10	99.74	100.78	99.19	100.13	95562
2023-11-13	100.14	100.42	99.21	99.62	67181
2023-11-14	101.48	103.04	100.87	103.04	143261
2023-11-15	102.68	103.88	102.65	102.72	90987
2023-11-16	102.41	103.06	101.64	101.77	53878
2023-11-17	101.91	102.46	100.80	100.89	76144
2023-11-20	100.63	100.98	99.23	99.55	83704
2023-11-21	99.17	99.48	97.81	97.97	74012
2023-11-22	98.80	99.67	98.30	99.53	88266
2023-11-24	99.30	100.01	99.30	99.74	28104
2023-11-27	99.30	100.22	99.28	99.69	108286
2023-11-28	100.05	100.30	98.71	98.80	76539
2023-11-29	99.06	99.91	99.06	99.36	64470
2023-11-30	99.89	101.94	99.77	101.69	113493
2023-12-01	101.41	103.67	101.41	103.48	75661
2023-12-04	102.88	104.05	102.26	102.35	91529
2023-12-05	102.55	103.00	101.23	101.25	63155
2023-12-06	101.87	102.74	100.92	101.29	66452
2023-12-07	100.98	102.02	100.71	101.22	53124
2023-12-08	101.49	103.44	101.45	103.01	73630
2023-12-11	103.05	104.13	102.55	104.06	66890
2023-12-12	104.59	107.82	103.40	107.80	105100
2023-12-13	107.45	113.14	107.45	113.14	261854
2023-12-14	114.53	116.10	113.82	115.07	228994
2023-12-15	114.70	115.95	113.79	115.50	272188
2023-12-18	115.50	117.01	114.71	116.93	161931
2023-12-19	117.60	118.68	116.90	118.15	144746
2023-12-20	118.41	119.51	115.66	115.83	199206
2023-12-21	116.78	117.83	115.35	116.99	183416
2023-12-22	117.76	118.94	117.28	118.38	75811
2023-12-26	119.00	119.46	118.30	119.39	64019
2023-12-27	119.38	122.83	118.34	119.99	116854
2023-12-28	119.39	120.06	118.86	119.79	77558
2023-12-29	119.69	120.51	118.85	119.62	135378
2024-01-02	119.04	119.34	116.04	116.45	93486
2024-01-03	116.28	116.28	114.34	115.00	186038
2024-01-04	115.52	115.59	114.01	114.12	151549
2024-01-05	113.21	115.12	112.49	112.66	192919
2024-01-08	112.16	112.96	111.14	112.26	137482
2024-01-09	111.18	111.18	110.08	110.76	75372
2024-01-10	110.18	111.54	110.18	111.07	110854
2024-01-11	110.64	111.03	110.20	110.73	109466
2024-01-12	112.00	112.41	109.71	109.90	84674
2024-01-16	108.55	109.98	108.50	109.20	101032
2024-01-17	108.50	110.18	108.50	109.11	61848
2024-01-18	109.15	110.32	108.96	109.99	45461
2024-01-19	110.60	110.90	108.84	110.52	98919
2024-01-22	110.79	113.79	110.79	113.68	77950
2024-01-23	114.72	115.31	112.80	113.45	93341
2024-01-24	114.55	114.55	112.00	112.00	156836
2024-01-25	113.33	114.21	112.49	112.57	107674
2024-01-26	113.43	113.43	111.57	111.75	76718
2024-01-29	120.50	124.00	120.50	123.75	2587166
2024-01-30	123.75	126.77	123.28	126.43	946520
2024-01-31	125.45	127.02	125.32	125.65	600833
2024-02-01	126.53	127.85	126.53	127.73	618810
2024-02-02	126.69	130.19	126.69	129.28	489861
2024-02-05	129.16	129.16	127.39	127.48	541350
2024-02-06	127.32	128.95	127.32	128.71	547183
2024-02-07	128.30	130.14	128.30	129.09	606622
2024-02-08	128.60	129.83	128.60	129.74	486057
2024-02-09	129.99	130.57	129.48	129.95	262846
2024-02-12	129.78	130.86	129.78	130.11	328655
2024-02-13	129.12	129.68	128.00	128.58	632170
2024-02-14	130.19	130.19	128.31	128.40	722458
2024-02-15	129.17	129.80	128.23	128.64	480973
2024-02-16	128.54	129.28	128.28	128.51	377475
2024-02-20	127.80	128.94	127.80	128.65	263631
2024-02-21	128.72	128.73	126.74	126.77	209176
2024-02-22	125.50	127.64	123.82	124.82	1496847
2024-02-23	124.50	125.73	124.40	124.90	240423
2024-02-26	124.68	125.11	124.31	124.65	237474
2024-02-27	125.06	125.22	123.74	123.81	339372
2024-02-28	123.64	124.87	123.64	124.10	378575
2024-02-29	125.19	125.19	123.99	124.48	184746
2024-03-01	124.34	125.14	124.13	124.72	236280
2024-03-04	124.35	124.98	123.68	124.38	429092
2024-03-05	124.35	124.42	122.82	123.08	338416
2024-03-06	123.35	123.69	121.46	122.25	522670
2024-03-07	122.95	123.41	122.32	122.70	151758
2024-03-08	123.76	123.76	122.10	122.11	191188
2024-03-11	121.82	122.00	120.54	120.62	228536
2024-03-12	120.34	120.90	119.57	120.71	237719
2024-03-13	120.50	121.56	120.21	120.21	283876
2024-03-14	120.25	120.76	119.03	119.07	213238
2024-03-15	118.15	120.38	118.15	119.43	359654
2024-03-18	119.43	120.02	119.04	119.13	216755
2024-03-19	119.22	121.17	119.22	120.77	321422
2024-03-20	120.20	122.00	120.06	121.72	237262
2024-03-21	121.74	123.15	121.15	122.66	234192
2024-03-22	122.66	122.99	121.32	121.48	198103
2024-03-25	121.86	122.09	121.43	121.70	175800
2024-03-26	121.94	122.79	121.70	122.24	146942
2024-03-27	122.80	122.88	122.14	122.39	465696
2024-03-28	122.40	123.41	122.37	123.37	325199
2024-04-01	122.74	122.87	120.13	120.77	263784
2024-04-02	120.57	121.46	120.15	120.94	186380
2024-04-03	120.45	122.66	120.45	121.22	462757
2024-04-04	122.40	122.40	120.31	120.75	258797
2024-04-05	120.93	121.63	120.27	120.46	243844
2024-04-08	120.79	121.61	120.51	120.55	307844
2024-04-09	120.56	120.81	119.97	120.18	218889
2024-04-10	119.30	119.57	117.75	117.92	281942
2024-04-11	117.89	118.82	115.57	115.68	192941
2024-04-12	115.86	116.64	114.88	115.00	126521
2024-04-15	115.22	115.61	112.94	113.00	66342
2024-04-16	112.96	112.96	111.62	112.05	217345
2024-04-17	112.84	113.23	111.47	111.53	192986
2024-04-18	111.45	112.32	110.19	110.67	197503
2024-04-19	110.28	111.20	110.04	110.39	299349
2024-04-22	110.27	110.65	105.71	107.66	285869
2024-04-23	108.01	108.84	106.99	107.93	177956
2024-04-24	107.67	108.60	107.52	108.53	139765
2024-04-25	108.40	109.61	107.98	109.30	117175
2024-04-26	109.20	111.92	108.00	111.71	210079
2024-04-29	112.58	112.58	109.96	109.97	135085
2024-04-30	109.60	109.60	106.40	106.66	114725
2024-05-01	106.86	107.61	105.44	106.73	88596
2024-05-02	107.42	108.93	106.74	108.65	105102
2024-05-03	109.77	109.96	108.33	109.00	61803
2024-05-06	109.82	110.15	108.76	109.95	58916
2024-05-07	109.76	110.22	109.57	109.92	227539
2024-05-08	109.36	110.25	108.89	110.17	53093
2024-05-09	109.83	111.09	109.34	109.83	102339
2024-05-10	110.03	110.03	108.62	109.65	52933
2024-05-13	109.91	110.22	107.90	108.00	82803
2024-05-14	109.01	109.82	107.77	109.07	85203
2024-05-15	109.90	110.72	108.57	108.87	80595
2024-05-16	108.38	109.79	108.04	108.49	137796
2024-05-17	108.90	111.74	108.80	111.60	103642
2024-05-20	111.61	112.94	111.61	112.30	51228
2024-05-21	112.02	113.08	112.02	112.73	70983
2024-05-22	112.14	113.40	111.32	111.37	95990
2024-05-23	111.37	111.37	109.84	110.23	106781
2024-05-24	110.99	111.18	109.86	110.76	47144
2024-05-28	110.47	111.28	110.21	110.24	92991
2024-05-29	109.11	109.32	108.26	108.88	69050
2024-05-30	109.92	111.43	108.38	108.39	31930
2024-05-31	108.56	109.55	108.43	108.98	82410
2024-06-03	110.43	110.43	106.38	107.35	53249
2024-06-04	106.63	107.39	105.67	105.87	60146
2024-06-05	106.67	107.68	105.18	107.22	61037
2024-06-06	108.00	108.05	105.97	106.59	77054
2024-06-07	105.65	106.60	105.31	105.34	77902
2024-06-10	105.00	105.00	102.43	104.00	109515
2024-06-11	103.46	104.10	102.08	102.88	183920
2024-06-12	104.48	106.66	103.45	105.60	218387
2024-06-13	105.15	105.15	103.15	104.87	105225
2024-06-14	103.72	104.68	103.00	104.61	191062
2024-06-17	104.26	106.25	103.85	105.62	72524
2024-06-18	105.54	106.95	105.27	105.40	106530
2024-06-20	104.77	106.65	104.77	106.27	149442
2024-06-21	106.27	107.69	105.51	107.38	137478
2024-06-24	107.65	108.58	107.45	107.52	65763
2024-06-25	106.90	106.99	104.87	106.59	55629
2024-06-26	105.75	106.85	104.85	105.77	147883
2024-06-27	106.33	107.43	102.67	104.64	196777
2024-06-28	105.43	107.01	103.58	106.55	493421
2024-07-01	106.71	107.85	103.43	104.24	144102
2024-07-02	104.23	105.40	102.82	104.32	114177
2024-07-03	104.98	105.50	103.81	105.06	61914
2024-07-05	104.36	104.91	103.44	104.49	58328
2024-07-08	105.00	105.78	104.36	105.35	74034
2024-07-09	105.31	105.36	104.34	104.90	61612
2024-07-10	105.30	106.19	104.60	106.19	107911
2024-07-11	107.56	109.85	106.00	108.18	121598
2024-07-12	109.51	109.59	107.97	109.07	91749
2024-07-15	110.03	111.43	107.87	110.81	221060
2024-07-16	111.96	114.35	110.62	113.12	203450
2024-07-17	112.65	113.82	110.56	111.18	361389
2024-07-18	110.66	113.21	110.66	112.69	101366
2024-07-19	113.01	113.50	109.52	112.42	131475
2024-07-22	113.29	115.25	112.14	115.02	170201
2024-07-23	115.02	115.07	113.20	113.92	208246
2024-07-24	113.74	114.70	111.46	111.63	120812
2024-07-25	112.47	117.08	112.47	115.62	600334
2024-07-26	110.16	114.50	108.00	111.02	375179
2024-07-29	111.09	111.82	109.25	109.50	80084
2024-07-30	109.50	112.80	108.55	112.66	139784
2024-07-31	113.28	113.28	109.51	109.83	157451
2024-08-01	109.69	110.12	106.72	106.85	150229
2024-08-02	103.00	105.20	101.59	102.06	143382
2024-08-05	99.74	102.96	98.38	99.74	250626
2024-08-06	99.69	102.42	99.19	100.14	143904
2024-08-07	101.50	102.50	98.08	98.13	88997
2024-08-08	99.83	100.46	99.08	99.95	92713
2024-08-09	100.24	100.62	99.23	99.91	51266
2024-08-12	100.03	102.16	99.64	101.92	66833
2024-08-13	103.45	103.93	102.36	103.77	59829
2024-08-14	104.26	104.67	102.93	103.94	78861
2024-08-15	105.73	105.79	103.11	105.70	72760
2024-08-16	106.17	106.85	105.05	105.39	91884
2024-08-19	105.31	106.15	104.53	105.92	44620
2024-08-20	106.23	106.76	105.35	105.91	52397
2024-08-21	106.75	107.19	106.24	107.02	50054
2024-08-22	107.20	107.27	105.82	105.88	38139
2024-08-23	106.24	109.17	106.24	109.13	71544
2024-08-26	110.14	110.49	107.68	108.61	64631
2024-08-27	108.03	108.07	106.27	107.07	48225
2024-08-28	106.68	107.91	106.29	107.33	27544
2024-08-29	108.51	108.51	107.22	107.58	58999
2024-08-30	107.09	108.50	106.50	108.15	76196
2024-09-03	107.87	108.39	104.53	104.93	75723
2024-09-04	105.00	105.27	103.55	103.55	40739
2024-09-05	104.00	104.00	101.02	102.37	92491
2024-09-06	103.00	104.12	100.91	101.88	154642
2024-09-09	101.84	103.55	101.77	102.81	54112
2024-09-10	102.37	104.34	101.50	104.03	76676
2024-09-11	103.55	103.77	102.46	103.40	60721
2024-09-12	104.04	105.74	102.40	104.09	186829
2024-09-13	105.02	105.02	101.38	101.65	97400
2024-09-16	101.83	103.24	97.22	102.91	228934
2024-09-17	103.69	103.69	101.93	102.19	59385
2024-09-18	95.50	100.89	95.50	98.99	2966839
2024-09-19	100.87	100.87	98.61	99.20	1304648
2024-09-20	99.27	99.90	98.45	99.30	997269
2024-09-23	100.30	104.46	99.92	103.99	715903
2024-09-24	104.00	107.64	104.00	106.94	628325
2024-09-25	108.12	110.24	107.62	109.85	628502
2024-09-26	110.07	111.13	109.45	110.70	374016
2024-09-27	111.03	111.95	107.61	107.84	272626
2024-09-30	107.84	107.84	104.07	105.28	449141
2024-10-01	105.31	107.15	104.54	105.43	405656
2024-10-02	105.13	105.39	104.35	104.43	237442
2024-10-03	104.06	104.52	103.02	103.90	225690
2024-10-04	104.72	106.51	104.30	106.14	280681
2024-10-07	106.00	108.79	104.87	108.70	270817
2024-10-08	108.76	108.76	106.69	106.90	190391
2024-10-09	106.67	108.98	106.67	107.97	179394
2024-10-10	106.90	108.07	106.31	107.61	174074
2024-10-11	108.06	109.64	107.16	107.34	231986
2024-10-14	106.79	108.26	106.42	107.44	175165
2024-10-15	107.34	108.58	107.16	108.21	200004
2024-10-16	109.16	110.01	107.98	109.24	218062
2024-10-17	108.73	109.30	107.41	107.81	159680
2024-10-18	108.16	108.90	107.48	108.51	171536
2024-10-21	107.97	107.97	104.44	104.62	160435
2024-10-22	103.94	107.12	103.80	105.98	179703
2024-10-23	105.09	106.49	104.36	106.23	171471
2024-10-24	106.23	106.62	104.71	105.22	243300
2024-10-25	115.03	116.00	112.22	114.17	984895
2024-10-28	115.24	115.63	113.43	115.15	389785
2024-10-29	115.15	117.17	114.35	116.26	331091
2024-10-30	115.84	118.25	115.25	117.28	296143
2024-10-31	116.66	116.66	113.09	113.70	566256
2024-11-01	114.17	115.89	114.17	115.36	263741
2024-11-04	115.67	116.32	114.98	115.54	265368
2024-11-05	115.40	117.35	114.30	117.17	189069
2024-11-06	121.16	122.79	118.80	122.55	620204
2024-11-07	122.24	122.33	120.66	120.97	284461
2024-11-08	118.81	121.44	118.32	120.07	154034
2024-11-11	121.21	122.92	120.55	121.62	177114
2024-11-12	121.50	121.85	119.74	120.00	183693
2024-11-13	120.47	121.86	119.24	119.46	126052
2024-11-14	118.99	121.17	118.47	120.57	264230
2024-11-15	121.10	122.28	115.88	116.81	188257
2024-11-18	117.31	119.60	116.08	116.71	173013
2024-11-19	115.62	118.13	115.62	117.81	137243
2024-11-20	118.17	118.17	116.38	117.97	121170
2024-11-21	118.31	119.90	118.31	119.46	183171
2024-11-22	120.38	121.38	119.05	120.90	177342
2024-11-25	121.23	122.40	120.86	121.49	238465
2024-11-26	120.92	122.16	120.01	121.74	103691
2024-11-27	122.24	122.45	120.91	121.22	124752
2024-11-29	122.03	122.56	119.14	121.85	52784
2024-12-02	121.95	122.79	120.18	121.66	210312
2024-12-03	122.37	122.37	120.03	121.30	123402
2024-12-04	120.98	122.81	120.98	121.56	110131
2024-12-05	121.03	122.79	120.62	121.65	83166
2024-12-06	122.15	122.69	120.74	122.14	95715
2024-12-09	121.78	123.05	121.22	121.40	106400
2024-12-10	121.30	121.30	118.82	120.09	159627
2024-12-11	121.23	121.54	119.72	119.81	124264
2024-12-12	119.81	121.19	118.21	119.86	126950
2024-12-13	119.78	121.21	118.31	118.64	180886
2024-12-16	118.35	119.82	117.27	118.04	138253
2024-12-17	117.92	119.60	116.19	118.50	157018
2024-12-18	118.55	119.79	113.72	114.36	126717
2024-12-19	115.16	115.20	111.64	111.98	127824
2024-12-20	110.97	114.68	110.05	112.65	312389
2024-12-23	112.47	112.61	110.96	111.79	90558
2024-12-24	111.71	112.79	110.65	112.56	30287
2024-12-26	111.67	114.08	111.16	112.69	88743
2024-12-27	111.84	112.79	110.05	110.79	105116
2024-12-30	110.30	111.75	108.10	111.10	92862
2024-12-31	111.64	113.93	111.13	111.82	64668
2025-01-02	112.30	112.56	109.98	110.31	85827
2025-01-03	111.00	112.02	110.16	111.20	119481
2025-01-06	111.17	111.20	109.78	110.08	97052
2025-01-07	109.89	111.64	109.38	110.56	151138
2025-01-08	110.29	111.80	109.38	111.66	103855
2025-01-10	110.23	111.62	109.81	111.43	113033
2025-01-13	110.64	114.54	110.64	114.51	146415
2025-01-14	114.62	116.21	113.42	114.72	110015
2025-01-15	116.74	118.20	115.27	117.87	118429
2025-01-16	117.30	119.36	116.50	119.00	118397
2025-01-17	119.45	120.61	117.20	118.28	117673
2025-01-21	119.20	121.62	119.20	121.48	127988
2025-01-22	120.93	123.73	120.28	123.07	213425
2025-01-23	122.45	124.02	121.14	123.48	126703
2025-01-24	122.86	123.70	122.55	122.66	96595
2025-01-27	122.34	124.00	122.15	123.00	139919
2025-01-28	123.00	124.53	122.17	122.70	151329
2025-01-29	122.90	123.44	121.16	122.58	91709
2025-01-30	124.88	124.88	122.59	124.31	151360
2025-01-31	123.52	123.55	121.62	122.67	148988
2025-02-03	121.66	123.25	120.39	121.98	148702
2025-02-04	121.98	123.42	121.98	122.44	145066
2025-02-05	122.82	123.35	121.53	123.35	444836
2025-02-06	123.52	125.14	123.02	124.97	163721
2025-02-07	124.78	124.78	120.72	120.73	88760
2025-02-10	121.06	122.55	119.84	121.25	146789
2025-02-11	121.17	123.80	120.99	122.74	154826
2025-02-12	121.69	121.69	119.78	119.78	80108
2025-02-13	120.39	121.57	119.79	120.14	81260
2025-02-14	119.56	121.26	119.18	120.38	83708
2025-02-18	120.94	122.42	120.43	122.22	101027
2025-02-19	121.19	124.83	121.19	123.85	133573
2025-02-20	123.00	129.56	123.00	128.96	331264
2025-02-21	129.76	129.93	124.58	127.18	225176
2025-02-24	128.22	128.22	124.82	125.66	156366
2025-02-25	126.45	126.45	124.32	125.25	192641
2025-02-26	125.60	126.98	124.88	125.19	150779
2025-02-27	125.26	125.95	123.68	124.04	169490
2025-02-28	124.29	125.43	121.50	122.00	185272
2025-03-03	121.91	122.63	118.90	119.66	227389
2025-03-04	119.11	119.43	115.79	116.03	129238
2025-03-05	115.54	118.39	114.33	114.97	154829
2025-03-06	114.67	116.82	113.94	114.86	149719
2025-03-07	114.52	115.11	111.76	111.95	150736
2025-03-10	111.43	112.99	109.09	109.99	355322
2025-03-11	110.68	112.08	109.82	111.05	194605
2025-03-12	111.46	112.33	109.71	110.96	128974
2025-03-13	110.03	113.39	109.30	109.58	117307
2025-03-14	110.57	113.57	109.34	113.56	143996
2025-03-17	112.76	114.64	112.71	114.49	104347
2025-03-18	114.34	114.34	113.27	113.54	103716
2025-03-19	113.82	116.08	112.33	115.77	119676
2025-03-20	114.69	115.82	113.63	114.64	85258
2025-03-21	114.64	114.64	112.46	113.41	219502
2025-03-24	115.16	116.52	114.73	116.35	122649
2025-03-25	116.80	117.93	115.60	116.91	95604
2025-03-26	117.09	117.57	115.92	116.44	81598
2025-03-27	116.72	116.91	114.50	115.19	139573
2025-03-28	115.19	115.94	113.43	113.52	76342
2025-03-31	112.67	113.39	110.98	111.40	212131
2025-04-01	110.70	114.43	104.97	112.40	160053
2025-04-02	111.80	113.90	111.53	113.22	162201
2025-04-03	109.04	110.93	106.46	107.15	145701
2025-04-04	103.54	106.66	102.82	105.12	188223
2025-04-07	102.25	109.39	102.25	104.66	265023
2025-04-08	105.39	106.87	100.28	101.45	178371
2025-04-09	100.54	108.32	100.03	107.22	152851
2025-04-10	104.67	105.08	100.54	102.79	133640
2025-04-11	103.24	105.01	101.68	104.35	145376
2025-04-14	105.37	107.92	103.57	106.79	190867
2025-04-15	105.49	107.67	105.32	106.58	98144
2025-04-16	106.09	106.09	103.80	105.36	89598
2025-04-17	105.44	106.05	104.50	104.93	140907
2025-04-21	104.72	104.72	101.42	102.80	77817
2025-04-22	103.43	104.15	101.19	101.86	123629
2025-04-23	104.09	106.18	101.76	102.42	131316
2025-04-24	102.89	104.02	102.02	104.02	135722
2025-04-25	103.58	107.00	97.81	103.37	145572
2025-04-28	103.36	106.44	101.21	106.32	183209
2025-04-29	105.88	108.09	105.70	107.56	204027
2025-04-30	106.70	107.01	104.60	106.67	190522
2025-05-01	106.66	109.15	105.20	107.37	209921
2025-05-02	108.70	110.88	108.70	109.62	198718
2025-05-05	108.89	110.55	108.50	108.50	148778
2025-05-06	107.96	109.65	107.32	107.90	120169
2025-05-07	108.83	109.70	107.45	109.40	114507
2025-05-08	110.16	113.16	108.83	111.97	173406
2025-05-09	111.18	112.48	109.45	110.18	127934
2025-05-12	114.20	115.54	112.90	113.74	134646
2025-05-13	114.97	116.72	114.47	115.46	115786
2025-05-14	114.77	115.37	113.94	114.11	123513
2025-05-15	114.51	115.93	113.93	115.01	112103
2025-05-16	114.68	116.79	114.46	115.74	98432
2025-05-19	114.14	115.86	114.00	115.77	79206
2025-05-20	115.71	116.94	115.43	116.58	118331
2025-05-21	115.78	117.32	112.55	113.48	263356
2025-05-22	112.68	114.86	112.01	114.55	129059
2025-05-23	113.01	114.57	112.72	113.38	79702
2025-05-27	114.49	115.63	113.98	115.42	72528
2025-05-28	115.72	116.92	113.22	113.60	103613
2025-05-29	114.20	116.10	112.73	113.36	57726
2025-05-30	113.17	113.17	112.14	112.38	109133
2025-06-02	113.20	115.24	111.41	114.35	239218
2025-06-03	114.51	117.20	114.51	116.29	150531
2025-06-04	116.09	116.89	113.91	113.99	86325
2025-06-05	114.79	114.79	112.55	113.62	91912
2025-06-06	115.23	115.28	113.26	114.24	140135
2025-06-09	114.42	116.25	113.76	116.12	176304
2025-06-10	116.41	118.53	116.22	117.94	210977
2025-06-11	118.49	118.49	116.55	117.03	155434
2025-06-12	116.43	116.59	115.40	115.77	116153
2025-06-13	114.55	116.12	113.55	113.75	167116

Explore More About MGRC

Coins representing dividend payouts and trends

MGRC Dividend History

Discover McGrath RentCorp'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

MGRC Stock Split History

Discover McGrath RentCorp'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

MGRC Historical Prices

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

Web Analytics