MTX Historical Prices

Summary

Key Stock Metrics

49.54

(April 30, 2025)

52-Week Low

90.30

(July 24, 2024)

52-Week High

90.30

(July 24, 2024)

All-Time High

55.61

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-15	15.00	15.06	14.81	14.94	118200
1993-09-16	14.94	15.00	14.88	15.00	78000
1993-09-17	14.94	15.06	14.94	15.06	39400
1993-09-20	15.06	15.06	14.94	15.00	34000
1993-09-21	15.00	15.00	14.44	14.50	63000
1993-09-22	14.63	14.69	14.31	14.50	42800
1993-09-23	14.38	14.44	14.31	14.31	37600
1993-09-24	14.31	14.31	14.13	14.25	26200
1993-09-27	14.19	14.31	14.06	14.25	152200
1993-09-28	14.25	14.25	14.19	14.25	238800
1993-09-29	14.25	14.63	14.25	14.50	171000
1993-09-30	14.44	14.44	14.19	14.38	85600
1993-10-01	14.44	14.56	14.38	14.44	41600
1993-10-04	14.56	15.00	14.56	14.94	167000
1993-10-05	14.88	15.50	14.88	15.50	243600
1993-10-06	15.38	15.81	15.38	15.56	115600
1993-10-07	15.50	15.50	14.88	14.94	77400
1993-10-08	14.94	14.94	14.63	14.69	66400
1993-10-11	14.75	15.00	14.75	14.88	63000
1993-10-12	15.38	15.38	15.13	15.38	175000
1993-10-13	15.38	15.63	15.38	15.50	199200
1993-10-14	15.44	15.44	15.19	15.25	146000
1993-10-15	15.25	15.25	14.94	14.94	46000
1993-10-18	14.88	14.88	14.50	14.50	28400
1993-10-19	14.38	14.81	14.25	14.56	161800
1993-10-20	14.50	14.50	14.13	14.44	173600
1993-10-21	14.50	14.69	14.44	14.50	107600
1993-10-22	14.44	14.63	14.31	14.63	35800
1993-10-25	14.63	15.31	14.63	15.19	129000
1993-10-26	15.19	15.19	14.88	14.88	134000
1993-10-27	14.81	15.19	14.81	15.06	166000
1993-10-28	15.19	15.19	15.06	15.06	53600
1993-10-29	15.06	15.13	15.06	15.13	26600
1993-11-01	15.19	16.00	15.19	15.75	250400
1993-11-02	15.88	15.94	15.81	15.88	350000
1993-11-03	15.81	15.81	15.63	15.63	168400
1993-11-04	15.63	15.63	15.19	15.25	160600
1993-11-05	15.13	15.50	15.13	15.44	133400
1993-11-08	15.50	15.50	15.31	15.31	52600
1993-11-09	15.38	15.44	15.00	15.13	600600
1993-11-10	15.06	15.38	15.06	15.13	168600
1993-11-11	15.13	15.13	14.94	15.13	721800
1993-11-12	15.25	15.44	15.06	15.06	115400
1993-11-15	15.06	15.25	15.06	15.19	81800
1993-11-16	15.19	15.19	14.94	15.19	113600
1993-11-17	15.13	15.25	15.13	15.19	35000
1993-11-18	15.06	15.06	14.94	15.00	42800
1993-11-19	14.94	15.06	14.63	14.63	18400
1993-11-22	14.56	14.56	14.00	14.06	560800
1993-11-23	14.13	14.25	14.06	14.25	201800
1993-11-24	14.31	14.50	14.31	14.44	93000
1993-11-26	14.50	14.56	14.44	14.44	9800
1993-11-29	14.50	14.50	13.50	13.50	1222800
1993-11-30	13.00	13.13	12.75	13.00	1571600
1993-12-01	13.13	14.00	13.00	13.50	507200
1993-12-02	13.63	13.63	13.00	13.06	693800
1993-12-03	13.19	13.38	13.19	13.25	104800
1993-12-06	13.31	13.38	12.88	12.88	114600
1993-12-07	12.88	13.00	12.50	12.50	736000
1993-12-08	12.50	12.94	12.50	12.94	753600
1993-12-09	13.00	13.25	13.00	13.13	435400
1993-12-10	13.06	13.19	13.06	13.19	118600
1993-12-13	13.06	13.06	13.00	13.06	165200
1993-12-14	13.06	13.06	12.94	13.00	115200
1993-12-15	13.06	13.06	12.94	12.94	87800
1993-12-16	12.94	13.00	12.75	12.81	88000
1993-12-17	12.56	12.63	12.44	12.50	638600
1993-12-20	12.50	12.69	12.50	12.50	515400
1993-12-21	12.38	12.38	12.19	12.19	367600
1993-12-22	12.25	12.69	12.25	12.69	153200
1993-12-23	12.63	12.75	12.63	12.69	45200
1993-12-27	12.63	12.81	12.63	12.75	92600
1993-12-28	12.69	12.94	12.69	12.88	97200
1993-12-29	12.94	13.38	12.94	13.19	111400
1993-12-30	13.13	13.75	13.13	13.75	127200
1993-12-31	14.00	14.56	14.00	14.50	169800
1994-01-03	14.50	14.50	14.00	14.19	262400
1994-01-04	14.06	14.19	14.00	14.00	55400
1994-01-05	14.00	14.19	13.88	14.13	69200
1994-01-06	14.06	14.06	13.75	13.75	363200
1994-01-07	13.63	13.63	13.38	13.56	163400
1994-01-10	13.44	13.63	13.25	13.63	359200
1994-01-11	13.63	13.63	13.13	13.44	250800
1994-01-12	13.50	13.50	13.38	13.38	132400
1994-01-13	13.44	13.50	13.25	13.25	234800
1994-01-14	13.38	13.44	13.31	13.44	38800
1994-01-17	13.50	13.50	12.81	12.81	279600
1994-01-18	12.94	12.94	12.50	12.69	435400
1994-01-19	12.56	12.63	12.44	12.50	358400
1994-01-20	12.63	13.13	12.50	13.13	739600
1994-01-21	13.13	13.38	13.06	13.38	250400
1994-01-24	13.44	13.44	13.00	13.19	125400
1994-01-25	13.19	13.25	13.13	13.25	39600
1994-01-26	13.19	13.19	12.94	13.00	214800
1994-01-27	13.00	13.00	12.56	13.00	387800
1994-01-28	13.25	13.88	13.25	13.75	498000
1994-01-31	14.00	14.25	14.00	14.25	357200
1994-02-01	14.25	14.25	14.13	14.19	218400
1994-02-02	14.13	14.25	14.06	14.13	229400
1994-02-03	14.19	14.19	14.00	14.00	62400
1994-02-04	14.13	14.19	13.75	13.75	133200
1994-02-07	13.63	13.63	13.38	13.63	185000
1994-02-08	13.63	13.88	13.63	13.75	196000
1994-02-09	13.75	14.00	13.75	14.00	134400
1994-02-10	14.00	14.00	13.88	14.00	30800
1994-02-11	13.88	14.00	13.63	13.63	76600
1994-02-14	13.56	13.75	13.50	13.56	189400
1994-02-15	13.50	13.88	13.50	13.75	338200
1994-02-16	13.63	13.81	13.63	13.75	23800
1994-02-17	13.88	14.00	13.69	13.69	51000
1994-02-18	13.81	13.81	13.38	13.63	186200
1994-02-22	13.50	13.69	13.50	13.69	70600
1994-02-23	13.69	13.81	13.69	13.69	71200
1994-02-24	13.69	13.88	13.63	13.88	67400
1994-02-25	13.75	14.25	13.75	14.00	196600
1994-02-28	13.88	14.13	13.88	14.13	55000
1994-03-01	14.00	14.00	13.81	13.94	196600
1994-03-02	13.88	14.00	13.81	14.00	44800
1994-03-03	14.00	14.00	13.81	14.00	79200
1994-03-04	13.94	14.00	13.75	14.00	76200
1994-03-07	14.00	14.25	14.00	14.19	64800
1994-03-08	14.19	14.19	14.00	14.00	71800
1994-03-09	14.00	14.06	13.75	13.88	75600
1994-03-10	13.75	13.75	13.56	13.69	228600
1994-03-11	13.63	13.88	13.63	13.75	177000
1994-03-14	13.88	14.00	13.75	13.88	80200
1994-03-15	13.88	13.94	13.75	13.81	372000
1994-03-16	13.75	13.81	13.56	13.81	61600
1994-03-17	13.63	13.75	13.50	13.56	190200
1994-03-18	13.50	13.63	13.50	13.50	41200
1994-03-21	13.50	13.94	13.50	13.88	172400
1994-03-22	13.88	14.00	13.63	13.63	70400
1994-03-23	13.69	14.00	13.69	14.00	83600
1994-03-24	13.75	13.88	13.63	13.88	209800
1994-03-25	13.88	14.00	13.81	13.81	71200
1994-03-28	13.94	13.94	13.50	13.69	83000
1994-03-29	13.75	13.75	13.31	13.50	67400
1994-03-30	13.38	13.50	13.31	13.38	73200
1994-03-31	13.50	13.56	13.00	13.00	186000
1994-04-04	12.88	12.88	12.25	12.25	152200
1994-04-05	12.38	12.63	12.25	12.31	443600
1994-04-06	12.19	12.25	12.00	12.25	506200
1994-04-07	12.25	12.44	12.25	12.44	289600
1994-04-08	12.50	12.50	12.44	12.44	73200
1994-04-11	12.50	12.94	12.50	12.75	38600
1994-04-12	12.81	13.25	12.75	13.13	73800
1994-04-13	13.13	13.19	13.00	13.06	50000
1994-04-14	13.00	13.13	13.00	13.13	8000
1994-04-15	13.00	13.25	13.00	13.19	54400
1994-04-18	13.19	13.19	13.00	13.19	25600
1994-04-19	13.19	13.19	13.06	13.06	61800
1994-04-20	13.06	13.06	12.75	12.94	149800
1994-04-21	12.88	13.06	12.69	13.00	302600
1994-04-22	13.00	13.06	12.88	13.06	124400
1994-04-25	12.94	13.13	12.81	13.13	41800
1994-04-26	13.19	13.31	13.13	13.25	181400
1994-04-28	13.31	13.56	13.31	13.56	19400
1994-04-29	13.50	13.56	13.44	13.44	36200
1994-05-02	13.50	13.69	13.50	13.69	15200
1994-05-03	13.69	13.81	13.63	13.81	44800
1994-05-04	13.69	13.88	13.56	13.81	121200
1994-05-05	13.75	13.81	13.56	13.56	37400
1994-05-06	13.63	13.63	13.56	13.63	20200
1994-05-09	13.50	13.50	13.50	13.50	88000
1994-05-10	13.50	13.50	13.38	13.38	5000
1994-05-11	13.38	13.44	13.25	13.38	130200
1994-05-12	13.31	13.38	13.31	13.31	95000
1994-05-13	13.31	13.38	13.25	13.38	75600
1994-05-16	13.38	13.38	13.00	13.00	209000
1994-05-17	13.00	13.00	12.75	12.81	213200
1994-05-18	12.75	13.19	12.75	13.19	40800
1994-05-19	13.25	13.31	13.13	13.13	24000
1994-05-20	13.13	13.31	13.13	13.31	39200
1994-05-23	13.25	13.31	13.19	13.25	26000
1994-05-24	13.19	13.31	13.19	13.25	116600
1994-05-25	13.25	13.38	13.25	13.25	82600
1994-05-26	13.25	13.25	13.13	13.19	13600
1994-05-27	13.13	13.13	12.94	13.00	54800
1994-05-31	13.00	13.13	13.00	13.13	27600
1994-06-01	13.06	13.31	13.06	13.25	39600
1994-06-02	13.38	13.88	13.38	13.63	129200
1994-06-03	13.63	14.13	13.63	14.00	45000
1994-06-06	14.13	14.13	13.63	13.63	129800
1994-06-07	13.69	13.69	13.63	13.63	7800
1994-06-08	13.63	13.81	13.50	13.75	169400
1994-06-09	13.63	13.81	13.50	13.56	60400
1994-06-10	13.63	13.63	13.50	13.50	46600
1994-06-13	13.56	13.88	13.56	13.75	11400
1994-06-14	13.75	14.00	13.50	14.00	64600
1994-06-15	14.00	14.25	14.00	14.13	176000
1994-06-16	14.00	14.06	14.00	14.00	28600
1994-06-17	14.00	14.25	13.94	14.13	265200
1994-06-20	14.00	14.00	13.88	13.94	6200
1994-06-21	13.81	13.88	13.75	13.81	134200
1994-06-22	13.81	13.81	13.44	13.50	14400
1994-06-23	13.63	13.69	13.56	13.69	39000
1994-06-24	13.75	13.81	13.69	13.81	11000
1994-06-27	13.75	13.88	13.56	13.75	148800
1994-06-28	13.75	14.25	13.75	14.00	323600
1994-06-29	13.94	14.25	13.94	14.13	80600
1994-06-30	14.13	14.50	14.13	14.50	90400
1994-07-01	14.50	14.56	14.25	14.31	442400
1994-07-05	14.19	14.19	13.88	14.00	115600
1994-07-06	14.00	14.31	13.88	14.25	66400
1994-07-07	14.31	14.44	14.25	14.31	46600
1994-07-08	14.31	14.75	14.25	14.75	50000
1994-07-11	14.88	15.00	14.88	14.94	131400
1994-07-12	15.06	15.06	14.88	14.88	217600
1994-07-13	14.94	14.94	14.75	14.75	36200
1994-07-14	14.81	14.88	14.63	14.69	33400
1994-07-15	14.75	14.75	14.63	14.69	22400
1994-07-18	14.69	14.69	14.38	14.38	83800
1994-07-19	14.44	14.69	14.44	14.69	9800
1994-07-20	14.75	15.00	14.75	14.94	108600
1994-07-21	14.94	14.94	14.88	14.88	34800
1994-07-22	14.88	14.88	14.56	14.56	23000
1994-07-25	14.50	14.75	14.50	14.75	48200
1994-07-26	14.81	14.81	14.81	14.81	46400
1994-07-27	14.75	14.75	14.69	14.75	8800
1994-07-28	14.75	14.75	14.56	14.56	42600
1994-07-29	14.63	14.88	14.63	14.88	35200
1994-08-01	14.75	14.81	14.69	14.75	30200
1994-08-02	14.81	14.88	14.56	14.75	161800
1994-08-03	14.75	14.75	14.75	14.75	600
1994-08-04	14.69	14.69	14.50	14.50	70800
1994-08-05	14.50	14.63	14.50	14.56	478000
1994-08-08	14.56	14.56	14.50	14.56	18400
1994-08-09	14.50	14.56	14.44	14.44	37800
1994-08-10	14.50	14.56	14.50	14.50	6400
1994-08-11	14.50	14.50	14.19	14.19	39400
1994-08-12	14.25	14.25	14.00	14.13	24000
1994-08-15	14.06	14.38	14.06	14.38	45800
1994-08-16	14.31	14.31	14.13	14.13	60400
1994-08-17	14.13	14.25	14.13	14.25	18400
1994-08-18	14.13	14.19	14.06	14.13	26600
1994-08-19	14.13	14.25	14.13	14.25	36200
1994-08-22	14.19	14.38	14.19	14.38	19000
1994-08-23	14.31	14.56	14.31	14.44	194400
1994-08-24	14.44	14.50	14.31	14.50	69600
1994-08-25	14.63	14.69	14.63	14.63	42800
1994-08-26	14.25	14.63	14.25	14.56	73000
1994-08-29	14.50	14.50	14.38	14.38	16400
1994-08-30	14.44	14.44	14.31	14.44	11800
1994-08-31	14.50	15.19	14.50	15.00	156800
1994-09-01	14.94	14.94	14.88	14.94	34400
1994-09-02	14.88	14.88	14.81	14.81	56400
1994-09-06	14.81	15.00	14.81	14.94	119800
1994-09-07	15.00	15.00	14.75	14.81	155800
1994-09-08	14.94	15.00	14.88	15.00	48800
1994-09-09	14.94	14.94	14.81	14.88	106000
1994-09-12	14.88	14.94	14.88	14.94	128000
1994-09-13	14.88	14.88	14.63	14.69	105600
1994-09-14	14.56	14.56	14.44	14.50	74400
1994-09-15	14.50	14.69	14.50	14.69	81200
1994-09-16	14.75	15.00	14.69	14.94	50000
1994-09-19	15.00	15.06	14.88	14.88	135200
1994-09-20	14.88	14.88	14.75	14.75	40600
1994-09-21	14.75	14.88	14.75	14.75	190200
1994-09-22	14.75	14.88	14.75	14.81	36400
1994-09-23	14.75	14.88	14.75	14.81	17200
1994-09-26	14.75	14.88	14.69	14.88	64800
1994-09-27	14.81	14.88	14.81	14.88	26000
1994-09-28	14.88	14.88	14.75	14.88	33200
1994-09-29	14.88	14.88	14.75	14.75	90200
1994-09-30	14.81	14.88	14.75	14.81	10800
1994-10-03	14.94	15.00	14.94	15.00	13000
1994-10-04	14.88	15.06	14.88	15.06	93800
1994-10-05	15.06	15.06	14.81	14.88	100400
1994-10-06	14.88	15.06	14.88	15.06	62800
1994-10-07	15.06	15.13	15.00	15.00	86800
1994-10-10	15.03	15.19	15.03	15.13	41800
1994-10-11	15.13	15.31	15.13	15.13	54000
1994-10-12	15.13	15.13	15.06	15.06	27000
1994-10-13	15.13	15.31	15.00	15.25	58000
1994-10-14	15.19	15.19	15.00	15.19	120400
1994-10-17	15.25	15.69	15.19	15.63	79800
1994-10-18	15.69	15.69	15.31	15.44	23200
1994-10-19	15.56	15.56	15.00	15.06	137000
1994-10-20	15.13	15.19	15.06	15.19	18600
1994-10-21	15.06	15.06	15.00	15.06	26600
1994-10-24	15.00	15.19	15.00	15.06	17200
1994-10-25	15.06	15.13	14.94	15.13	18400
1994-10-26	15.06	15.19	15.06	15.13	27200
1994-10-27	15.13	15.13	14.94	15.00	43200
1994-10-28	15.00	15.06	15.00	15.00	35000
1994-10-31	14.88	14.88	14.81	14.88	36000
1994-11-01	14.88	14.88	14.81	14.88	71200
1994-11-02	14.81	14.81	14.69	14.75	126000
1994-11-03	14.81	14.81	14.63	14.63	326400
1994-11-04	14.69	14.69	14.50	14.50	41000
1994-11-07	14.50	14.56	14.38	14.38	65000
1994-11-08	14.50	14.56	14.50	14.56	17200
1994-11-09	14.63	14.75	14.31	14.38	138200
1994-11-10	14.38	14.44	14.06	14.06	302800
1994-11-11	13.94	13.94	13.75	13.75	37200
1994-11-14	13.25	13.44	13.00	13.06	363000
1994-11-15	13.25	14.00	13.25	13.81	497000
1994-11-16	13.81	13.81	13.56	13.56	47600
1994-11-17	13.63	13.69	13.56	13.69	76400
1994-11-18	13.69	13.81	13.50	13.63	424000
1994-11-21	13.56	13.81	13.56	13.81	22600
1994-11-22	13.88	14.00	13.69	13.69	188000
1994-11-23	13.69	13.75	13.63	13.69	58400
1994-11-25	13.63	13.63	13.56	13.56	1200
1994-11-28	13.50	13.50	13.38	13.50	63400
1994-11-29	13.53	13.53	13.31	13.44	32800
1994-11-30	13.44	13.75	13.44	13.75	127200
1994-12-01	13.75	13.75	13.63	13.75	21800
1994-12-02	13.75	13.75	13.38	13.38	286800
1994-12-05	13.44	13.63	13.44	13.50	103600
1994-12-06	13.38	13.56	13.25	13.56	85600
1994-12-07	13.56	13.63	13.50	13.56	145400
1994-12-08	13.50	13.63	13.44	13.50	153200
1994-12-09	13.44	13.50	13.31	13.38	129000
1994-12-12	13.38	13.44	13.31	13.38	86600
1994-12-13	13.38	13.38	13.19	13.25	24600
1994-12-14	13.25	13.50	13.00	13.50	95000
1994-12-15	13.50	13.50	13.25	13.25	64000
1994-12-16	13.38	13.81	13.38	13.56	286200
1994-12-19	13.69	13.69	13.44	13.44	128000
1994-12-20	13.50	13.50	13.44	13.44	36000
1994-12-21	13.31	13.50	13.25	13.50	130000
1994-12-22	13.44	13.50	13.31	13.44	64600
1994-12-23	13.38	13.38	13.19	13.19	14800
1994-12-27	13.25	13.63	13.25	13.56	54200
1994-12-28	13.69	13.69	13.25	13.25	31000
1994-12-29	13.31	13.63	13.25	13.63	120600
1994-12-30	13.63	14.63	13.63	14.63	239800
1995-01-03	14.56	14.56	14.13	14.19	64800
1995-01-04	14.19	14.19	13.88	13.88	161800
1995-01-05	13.75	13.88	13.63	13.75	133800
1995-01-06	13.69	13.81	13.63	13.75	896400
1995-01-09	13.81	14.13	13.81	14.13	19800
1995-01-10	14.19	14.69	14.19	14.63	116800
1995-01-11	14.56	14.75	14.56	14.75	44200
1995-01-12	14.88	15.06	14.88	15.00	53400
1995-01-13	15.00	15.06	15.00	15.00	33400
1995-01-16	15.00	15.19	15.00	15.19	49800
1995-01-17	15.06	15.13	15.06	15.13	96400
1995-01-18	15.13	15.50	15.13	15.50	110800
1995-01-19	15.44	15.50	15.00	15.00	182800
1995-01-20	15.00	15.00	14.38	14.38	59200
1995-01-23	14.38	14.38	14.13	14.31	239800
1995-01-24	14.38	14.63	14.38	14.63	131400
1995-01-25	14.75	14.88	14.56	14.88	23600
1995-01-26	14.94	15.00	14.88	14.88	48800
1995-01-27	14.94	15.00	14.81	15.00	43600
1995-01-30	14.94	14.94	14.50	14.50	116600
1995-01-31	14.56	14.56	14.00	14.25	194600
1995-02-01	14.25	14.38	14.06	14.25	220000
1995-02-02	14.25	14.25	14.06	14.19	42600
1995-02-03	14.19	14.31	14.19	14.25	255400
1995-02-06	14.25	14.88	14.25	14.88	298800
1995-02-07	14.81	15.00	14.69	14.75	149800
1995-02-08	14.75	15.00	14.69	14.81	44200
1995-02-09	14.81	14.88	14.50	14.50	472400
1995-02-10	14.56	14.56	14.25	14.25	81200
1995-02-13	14.31	14.56	14.25	14.50	450200
1995-02-14	14.50	14.50	14.25	14.50	83600
1995-02-15	14.56	14.69	14.56	14.69	47400
1995-02-16	14.81	14.81	14.69	14.69	37200
1995-02-17	14.56	14.56	14.44	14.50	236200
1995-02-21	14.44	14.50	14.31	14.50	62800
1995-02-22	14.44	14.50	14.31	14.50	200400
1995-02-23	14.44	14.50	14.31	14.50	12000
1995-02-24	14.44	14.63	14.38	14.63	24600
1995-02-27	14.75	14.75	14.44	14.50	67400
1995-02-28	14.38	14.69	14.38	14.69	126600
1995-03-01	14.69	14.88	14.69	14.88	335000
1995-03-02	14.88	15.06	14.88	15.00	126800
1995-03-03	15.00	15.38	15.00	15.13	144800
1995-03-06	15.06	15.13	15.06	15.13	22000
1995-03-07	15.13	15.25	15.00	15.06	109600
1995-03-08	15.06	15.38	15.06	15.38	24200
1995-03-09	15.31	16.00	15.31	15.63	75400
1995-03-10	15.75	15.81	15.44	15.44	92600
1995-03-13	15.31	15.50	15.25	15.44	230400
1995-03-14	15.50	15.63	15.50	15.56	80400
1995-03-15	15.56	15.88	15.56	15.88	218400
1995-03-16	15.94	16.06	15.94	16.06	260000
1995-03-17	16.00	16.13	16.00	16.00	103400
1995-03-20	16.06	16.25	16.00	16.00	76400
1995-03-21	16.06	16.25	16.00	16.06	18200
1995-03-22	16.13	16.25	16.00	16.13	59400
1995-03-23	16.19	16.19	16.00	16.13	23200
1995-03-24	16.13	16.25	16.06	16.13	121600
1995-03-27	16.19	16.25	16.00	16.25	43200
1995-03-28	16.25	16.25	16.06	16.06	117400
1995-03-29	16.13	16.13	16.00	16.00	270400
1995-03-30	16.00	16.06	15.94	16.06	42200
1995-03-31	16.13	16.13	15.94	16.13	89600
1995-04-03	16.13	16.13	15.94	15.94	11600
1995-04-04	16.00	16.06	15.75	15.75	35200
1995-04-05	15.81	15.81	15.44	15.44	12000
1995-04-06	15.38	15.63	15.38	15.63	74000
1995-04-07	15.63	15.69	15.44	15.44	15400
1995-04-10	15.38	15.56	15.38	15.56	41600
1995-04-11	15.63	15.94	15.63	15.88	133200
1995-04-12	15.88	16.00	15.81	15.94	91200
1995-04-13	16.00	16.00	15.81	15.88	88400
1995-04-17	15.81	16.06	15.81	15.94	90200
1995-04-18	15.88	15.94	15.81	15.81	83400
1995-04-19	15.94	16.06	15.94	15.94	94800
1995-04-20	15.94	16.19	15.94	16.13	286400
1995-04-21	16.19	16.19	16.00	16.13	146800
1995-04-24	16.25	16.44	16.13	16.44	285600
1995-04-25	16.56	16.94	16.50	16.75	177800
1995-04-26	16.75	16.81	16.75	16.75	248000
1995-04-27	16.75	16.75	16.50	16.69	31200
1995-04-28	16.75	16.75	16.63	16.69	76200
1995-05-01	16.69	16.69	16.56	16.63	60400
1995-05-02	16.63	16.63	16.31	16.44	406200
1995-05-03	16.38	16.75	16.38	16.63	63200
1995-05-04	16.75	17.06	16.75	17.00	183400
1995-05-05	17.00	17.00	16.94	17.00	98800
1995-05-08	16.94	16.94	16.81	16.94	90400
1995-05-09	16.88	16.88	16.56	16.56	26400
1995-05-10	16.44	16.44	16.25	16.25	295200
1995-05-11	16.25	16.25	16.06	16.06	21600
1995-05-12	16.06	16.25	16.00	16.25	68400
1995-05-15	16.19	16.31	16.13	16.25	31000
1995-05-16	16.31	16.31	16.06	16.31	118000
1995-05-17	16.31	16.50	16.31	16.38	44800
1995-05-18	16.38	16.38	16.25	16.31	17600
1995-05-19	16.25	16.25	16.19	16.19	26000
1995-05-22	16.13	16.25	16.06	16.19	223400
1995-05-23	16.13	16.38	16.06	16.25	222200
1995-05-24	16.13	16.25	16.00	16.13	190800
1995-05-25	16.19	16.31	16.06	16.13	98800
1995-05-26	16.13	16.50	16.13	16.44	48000
1995-05-30	16.38	16.44	16.38	16.44	68000
1995-05-31	16.38	16.63	16.38	16.50	127000
1995-06-01	16.50	16.88	16.50	16.75	202800
1995-06-02	16.88	17.25	16.81	17.25	110400
1995-06-05	17.25	17.50	17.25	17.38	178600
1995-06-06	17.50	17.50	17.25	17.25	139200
1995-06-07	17.25	17.38	17.25	17.25	100000
1995-06-08	17.19	17.19	17.13	17.19	4600
1995-06-09	17.19	17.19	17.00	17.06	18200
1995-06-12	17.00	17.19	17.00	17.19	47000
1995-06-13	17.19	17.31	17.19	17.25	17800
1995-06-14	17.19	17.31	17.19	17.31	40000
1995-06-15	17.38	17.38	17.25	17.38	52200
1995-06-16	17.38	17.50	17.31	17.50	47000
1995-06-19	17.56	17.81	17.56	17.69	199400
1995-06-20	17.69	17.69	17.44	17.56	81600
1995-06-21	17.63	17.75	17.56	17.63	30400
1995-06-22	17.56	17.69	17.56	17.63	27200
1995-06-23	17.69	17.81	17.44	17.44	91800
1995-06-26	17.50	17.50	17.38	17.44	47400
1995-06-27	17.44	17.50	17.38	17.38	110800
1995-06-28	17.31	17.63	17.19	17.50	69800
1995-06-29	17.50	17.88	17.50	17.88	99600
1995-06-30	17.94	18.06	17.88	18.00	66600
1995-07-03	18.13	18.13	17.94	18.06	25600
1995-07-05	18.13	18.44	18.06	18.25	143800
1995-07-06	18.25	18.56	18.25	18.31	96200
1995-07-07	18.19	18.31	17.38	17.81	282400
1995-07-10	17.94	18.31	17.94	18.25	49800
1995-07-11	18.25	18.56	18.19	18.44	78000
1995-07-12	18.56	18.75	18.50	18.75	78400
1995-07-13	18.88	19.06	18.69	18.88	165200
1995-07-14	18.81	19.13	18.75	19.00	91800
1995-07-17	19.06	19.13	18.94	19.06	119800
1995-07-18	18.94	18.94	18.56	18.56	148400
1995-07-19	18.44	18.44	17.81	18.00	90600
1995-07-20	18.06	18.06	17.88	17.88	27400
1995-07-21	17.94	17.94	17.81	17.88	117000
1995-07-24	17.88	17.88	17.38	17.50	62000
1995-07-25	17.38	17.63	17.31	17.63	323600
1995-07-26	17.63	18.31	17.63	18.06	344200
1995-07-27	18.00	18.06	17.81	17.94	43600
1995-07-28	17.88	18.00	17.88	17.94	91000
1995-07-31	17.88	17.94	17.88	17.94	29000
1995-08-01	17.94	18.00	17.88	18.00	196800
1995-08-02	18.00	18.00	17.88	17.94	295200
1995-08-03	17.81	18.00	17.69	17.94	456200
1995-08-04	17.81	18.44	17.81	18.44	148800
1995-08-07	18.44	18.50	18.13	18.25	64600
1995-08-08	18.19	18.38	18.13	18.19	33400
1995-08-09	18.19	18.19	18.19	18.19	2800
1995-08-10	18.13	18.19	18.06	18.13	21600
1995-08-11	18.13	18.25	18.00	18.00	166200
1995-08-14	18.00	18.00	17.94	18.00	138200
1995-08-15	17.94	18.25	17.94	18.25	39000
1995-08-16	18.31	18.44	18.06	18.44	120600
1995-08-17	18.50	18.63	18.44	18.44	95800
1995-08-18	18.38	18.75	18.38	18.75	55200
1995-08-21	18.63	18.75	18.63	18.75	6600
1995-08-22	18.63	18.94	18.63	18.88	86000
1995-08-23	18.88	19.00	18.88	18.94	66600
1995-08-24	19.00	19.13	18.94	19.00	179000
1995-08-25	19.00	19.00	18.81	18.88	24800
1995-08-28	18.88	18.88	18.75	18.75	80200
1995-08-29	18.81	18.81	18.44	18.63	29000
1995-08-30	18.69	18.69	18.31	18.31	45200
1995-08-31	18.38	18.38	18.00	18.13	435800
1995-09-01	18.25	18.25	18.13	18.19	37400
1995-09-05	18.25	18.38	18.19	18.38	201400
1995-09-06	18.25	18.44	18.00	18.25	174800
1995-09-07	18.19	18.19	17.94	18.00	75200
1995-09-08	18.00	18.19	17.88	18.19	166000
1995-09-11	18.19	18.19	17.94	17.94	44600
1995-09-12	18.06	18.13	17.88	18.00	71800
1995-09-13	18.06	18.06	17.94	18.00	15200
1995-09-14	17.94	18.00	17.88	17.88	48400
1995-09-15	17.94	18.13	17.94	18.06	92400
1995-09-18	18.13	18.13	17.69	17.75	35400
1995-09-19	17.63	18.13	17.63	18.13	135600
1995-09-20	18.25	18.25	18.00	18.06	216400
1995-09-21	18.19	18.19	18.00	18.00	52600
1995-09-22	17.94	17.94	17.75	17.81	30800
1995-09-25	17.88	18.00	17.81	17.94	278800
1995-09-26	17.88	18.25	17.88	18.25	279400
1995-09-27	18.31	18.88	18.25	18.31	212400
1995-09-28	18.25	18.38	18.19	18.19	61400
1995-09-29	18.31	18.81	18.13	18.81	105600
1995-10-02	18.94	19.50	18.94	19.38	297000
1995-10-03	19.38	19.44	19.25	19.44	102200
1995-10-04	19.44	19.69	19.44	19.56	79000
1995-10-05	19.63	19.63	19.44	19.50	33800
1995-10-06	19.44	19.50	19.31	19.44	134400
1995-10-09	19.44	19.44	19.13	19.19	55200
1995-10-10	19.13	19.38	19.13	19.25	16000
1995-10-11	19.13	19.19	18.81	18.94	85200
1995-10-12	19.06	19.13	18.94	19.13	36600
1995-10-13	19.25	19.31	19.00	19.13	39400
1995-10-16	19.25	19.44	19.13	19.13	50800
1995-10-17	19.25	19.31	19.13	19.31	12600
1995-10-18	19.31	19.31	19.06	19.25	47200
1995-10-19	19.31	20.13	19.31	20.00	169200
1995-10-20	20.13	20.25	19.88	19.94	70600
1995-10-23	20.00	20.13	20.00	20.13	119800
1995-10-24	20.19	20.44	20.19	20.38	231000
1995-10-25	20.38	20.44	20.31	20.38	73200
1995-10-26	20.25	20.25	19.94	20.00	45200
1995-10-27	20.06	20.06	19.75	19.81	31200
1995-10-30	19.81	20.00	19.81	19.88	212200
1995-10-31	19.94	20.25	19.75	19.94	101400
1995-11-01	20.00	20.19	19.94	20.19	160000
1995-11-02	20.19	20.50	20.06	20.44	127200
1995-11-03	20.31	21.00	20.31	20.94	144600
1995-11-06	21.06	21.50	21.00	21.25	123000
1995-11-07	21.31	21.63	21.25	21.44	57400
1995-11-08	21.31	21.38	20.63	20.63	151200
1995-11-09	20.69	20.69	20.31	20.38	46600
1995-11-10	20.44	20.44	20.13	20.38	82600
1995-11-13	20.31	20.31	20.25	20.31	32800
1995-11-14	20.19	20.19	19.75	19.94	134000
1995-11-15	19.94	19.94	19.00	19.00	346400
1995-11-16	18.94	18.94	18.00	18.31	303400
1995-11-17	18.13	18.63	18.00	18.06	134800
1995-11-20	18.19	18.25	17.50	17.69	319600
1995-11-21	17.75	18.00	17.75	17.88	586800
1995-11-22	18.00	18.63	18.00	18.63	253200
1995-11-24	18.56	18.75	18.44	18.63	23000
1995-11-27	18.69	18.88	18.44	18.44	447400
1995-11-28	18.38	18.81	18.38	18.69	118000
1995-11-29	18.63	18.63	18.44	18.44	113400
1995-11-30	18.38	18.75	18.25	18.69	162000
1995-12-01	18.69	18.75	18.63	18.69	57000
1995-12-04	18.69	18.81	18.50	18.75	268800
1995-12-05	18.75	19.13	18.75	19.00	167600
1995-12-06	18.94	19.19	18.94	19.19	52800
1995-12-07	19.19	19.19	18.56	18.56	40800
1995-12-08	18.31	18.38	17.56	17.75	196000
1995-12-11	17.75	18.31	17.50	18.31	310600
1995-12-12	18.31	18.44	18.25	18.38	132600
1995-12-13	18.44	18.44	18.25	18.31	88400
1995-12-14	18.38	18.44	18.13	18.25	85000
1995-12-15	18.38	18.38	17.81	18.00	118400
1995-12-18	17.75	17.81	17.50	17.69	165400
1995-12-19	17.56	17.56	17.06	17.19	214000
1995-12-20	17.00	17.38	17.00	17.06	227400
1995-12-21	17.13	17.50	17.13	17.44	179200
1995-12-22	17.44	17.69	17.44	17.69	48800
1995-12-26	17.63	18.25	17.56	18.00	142000
1995-12-27	18.06	18.06	17.88	17.94	107200
1995-12-28	17.94	18.25	17.94	18.25	94800
1995-12-29	18.31	18.44	17.88	18.25	122200
1996-01-02	18.13	18.31	17.94	18.31	66200
1996-01-03	18.31	18.63	18.31	18.38	90600
1996-01-04	18.44	18.44	18.06	18.19	25600
1996-01-05	18.31	18.31	18.00	18.13	61400
1996-01-08	18.06	18.19	18.06	18.19	12600
1996-01-09	18.06	18.44	18.06	18.38	32400
1996-01-10	18.25	18.25	17.25	17.25	162400
1996-01-11	17.31	18.13	17.31	18.13	171600
1996-01-12	18.19	18.31	17.88	18.25	96000
1996-01-15	18.19	18.38	18.13	18.19	134000
1996-01-16	18.31	18.38	17.94	18.38	85600
1996-01-17	18.50	18.88	17.13	17.13	844000
1996-01-18	17.19	18.00	17.19	17.88	400400
1996-01-19	17.94	18.25	17.94	18.25	80000
1996-01-22	18.13	18.25	17.25	17.44	175200
1996-01-23	17.31	17.63	17.25	17.25	219200
1996-01-24	17.25	17.25	15.38	15.50	917600
1996-01-25	15.50	15.50	15.13	15.50	719200
1996-01-26	15.50	15.63	15.50	15.50	343600
1996-01-29	15.63	16.00	15.50	15.81	556600
1996-01-30	15.88	16.19	15.81	16.06	443400
1996-01-31	16.00	16.00	15.88	15.88	479200
1996-02-01	15.88	16.44	15.88	16.31	267000
1996-02-02	16.25	16.69	16.25	16.69	277800
1996-02-05	16.81	16.81	16.69	16.69	146000
1996-02-06	16.56	16.88	16.56	16.75	229400
1996-02-07	16.88	16.88	16.56	16.56	49400
1996-02-08	16.50	16.56	16.25	16.44	111000
1996-02-09	16.38	16.44	16.25	16.25	113600
1996-02-12	16.25	16.25	15.94	16.25	217000
1996-02-13	16.31	16.69	16.31	16.69	31800
1996-02-14	16.81	16.94	16.63	16.63	101800
1996-02-15	16.25	16.25	16.00	16.00	154600
1996-02-16	16.00	16.25	16.00	16.19	82000
1996-02-20	16.06	16.13	15.94	16.13	175400
1996-02-21	16.06	16.75	16.06	16.75	187800
1996-02-22	16.88	17.31	16.88	17.25	95400
1996-02-23	17.31	17.31	17.06	17.19	337200
1996-02-26	17.13	17.50	17.06	17.31	137800
1996-02-27	17.25	17.69	17.25	17.63	117000
1996-02-28	17.56	18.13	17.56	18.00	115400
1996-02-29	17.94	18.06	17.81	18.06	106800
1996-03-01	17.94	18.25	17.94	18.00	136600
1996-03-04	17.50	17.50	16.94	17.00	1192000
1996-03-05	17.00	17.50	17.00	17.50	219600
1996-03-06	17.50	17.88	17.50	17.63	402400
1996-03-07	17.75	18.25	17.69	18.00	445200
1996-03-08	18.00	18.13	17.44	17.56	115200
1996-03-11	17.50	17.88	17.50	17.81	39800
1996-03-12	17.88	18.06	17.75	18.06	60600
1996-03-13	18.00	18.00	17.81	17.94	100400
1996-03-14	18.00	18.19	18.00	18.06	127200
1996-03-15	18.06	18.25	18.06	18.06	68000
1996-03-18	18.06	18.13	18.00	18.06	220000
1996-03-19	18.06	18.06	17.75	17.81	110000
1996-03-20	17.81	17.81	17.63	17.69	108600
1996-03-21	17.75	17.75	17.69	17.75	33400
1996-03-22	17.69	18.00	17.56	18.00	131400
1996-03-25	17.88	17.88	17.69	17.88	217800
1996-03-26	17.88	17.94	17.56	17.69	86400
1996-03-27	17.69	17.69	17.31	17.38	22800
1996-03-28	17.44	17.44	16.69	17.13	203200
1996-03-29	17.13	17.50	17.06	17.31	97600
1996-04-01	17.38	17.56	17.38	17.38	100600
1996-04-02	17.31	17.38	17.19	17.19	126200
1996-04-03	17.06	17.25	17.00	17.06	357600
1996-04-04	17.13	17.31	16.88	17.13	149800
1996-04-08	17.13	17.13	16.50	17.13	141800
1996-04-09	17.00	17.00	16.88	17.00	309000
1996-04-10	17.00	17.13	16.94	16.94	97200
1996-04-11	16.88	17.00	16.63	17.00	41000
1996-04-12	16.94	16.94	16.63	16.75	40800
1996-04-15	16.81	17.00	16.81	16.94	104000
1996-04-16	17.06	17.13	17.00	17.13	171600
1996-04-17	17.00	17.06	16.75	16.88	49000
1996-04-18	16.88	16.88	16.75	16.88	193800
1996-04-19	17.00	18.00	17.00	17.94	388600
1996-04-22	17.94	17.94	17.63	17.94	70400
1996-04-23	18.00	18.19	17.94	18.19	29800
1996-04-24	18.19	18.50	18.19	18.50	64800
1996-04-25	18.50	18.75	18.50	18.69	37800
1996-04-26	18.56	18.81	18.56	18.69	132800
1996-04-29	18.69	19.69	18.69	19.44	219200
1996-04-30	19.31	19.31	19.13	19.25	84400
1996-05-01	19.00	19.19	19.00	19.13	103600
1996-05-02	19.13	19.31	19.13	19.25	264600
1996-05-03	19.31	19.88	19.19	19.25	176200
1996-05-06	19.31	19.31	19.25	19.25	142400
1996-05-07	19.25	19.25	19.06	19.13	42000
1996-05-08	19.19	19.19	19.00	19.13	77000
1996-05-09	19.06	19.06	18.94	19.00	59000
1996-05-10	19.13	19.19	18.94	19.06	55800
1996-05-13	19.13	19.13	18.81	18.94	26800
1996-05-14	18.81	19.00	18.69	18.81	69600
1996-05-15	18.69	18.81	18.56	18.56	34600
1996-05-16	18.63	18.94	18.50	18.94	24200
1996-05-17	18.88	18.88	18.81	18.88	12200
1996-05-20	18.75	19.13	18.75	19.06	191400
1996-05-21	19.19	19.19	19.06	19.06	54800
1996-05-22	19.13	19.13	18.81	18.88	14800
1996-05-23	18.75	18.94	18.69	18.88	28000
1996-05-24	19.00	19.13	18.69	18.81	48400
1996-05-28	18.88	18.94	18.69	18.94	28200
1996-05-29	18.81	18.88	18.63	18.63	70600
1996-05-30	18.56	18.56	18.38	18.44	179800
1996-05-31	18.44	18.44	18.13	18.19	161400
1996-06-03	18.31	18.69	18.25	18.50	182600
1996-06-04	18.56	18.56	18.31	18.38	283400
1996-06-05	18.25	18.38	18.19	18.19	173800
1996-06-06	18.06	18.25	17.94	18.13	434600
1996-06-07	18.00	18.06	17.94	18.00	128400
1996-06-10	17.88	18.19	17.88	18.06	50800
1996-06-11	18.00	18.31	18.00	18.25	21200
1996-06-12	18.13	18.38	18.13	18.31	19800
1996-06-13	18.25	18.38	18.25	18.38	45400
1996-06-14	18.38	18.38	18.13	18.13	37800
1996-06-17	18.13	18.38	18.13	18.19	64600
1996-06-18	18.19	18.44	18.19	18.25	53000
1996-06-19	18.19	18.19	17.94	17.94	71600
1996-06-20	17.94	17.94	17.75	17.81	48000
1996-06-21	17.81	17.88	17.75	17.81	192800
1996-06-24	17.81	17.81	17.38	17.50	114600
1996-06-25	17.50	17.50	16.94	16.94	91600
1996-06-26	17.00	17.19	16.50	16.88	217000
1996-06-27	16.94	16.94	16.56	16.94	41600
1996-06-28	17.06	17.31	16.88	17.13	142200
1996-07-01	17.06	17.31	17.06	17.31	122400
1996-07-02	17.31	17.75	17.31	17.69	78800
1996-07-03	17.63	17.94	17.56	17.94	42600
1996-07-05	17.88	17.88	17.75	17.75	97600
1996-07-08	17.69	17.81	17.69	17.81	59600
1996-07-09	17.81	18.06	17.81	18.06	62200
1996-07-10	17.94	18.13	17.94	18.13	38800
1996-07-11	18.00	18.13	18.00	18.00	55200
1996-07-12	18.06	18.06	18.00	18.06	21600
1996-07-15	18.06	18.19	17.94	17.94	50600
1996-07-16	17.81	17.81	17.44	17.44	13400
1996-07-17	17.50	17.56	17.25	17.44	68200
1996-07-18	17.25	17.31	17.13	17.25	132200
1996-07-19	17.38	18.31	17.38	18.06	120800
1996-07-22	18.06	18.06	17.81	17.81	48800
1996-07-23	17.88	18.13	17.81	18.06	74400
1996-07-24	18.06	18.06	17.69	17.88	29400
1996-07-25	17.94	18.25	17.94	18.19	40800
1996-07-26	18.25	18.56	18.25	18.56	48800
1996-07-29	18.69	18.88	18.69	18.75	96600
1996-07-30	18.69	19.00	18.69	19.00	253200
1996-07-31	19.00	19.19	19.00	19.06	227600
1996-08-01	19.13	19.13	19.06	19.13	48200
1996-08-02	19.19	19.44	19.13	19.31	65400
1996-08-05	19.31	19.56	19.25	19.56	22000
1996-08-06	19.56	19.56	19.44	19.44	19800
1996-08-07	19.50	19.75	19.50	19.75	25000
1996-08-08	19.81	20.00	19.75	19.94	51400
1996-08-09	19.94	19.94	19.69	19.75	291000
1996-08-12	19.81	19.81	19.63	19.75	76200
1996-08-13	19.75	19.75	19.38	19.38	58200
1996-08-14	19.44	19.44	19.31	19.31	22800
1996-08-15	19.38	19.38	19.13	19.13	29600
1996-08-16	19.06	19.25	19.06	19.13	140200
1996-08-19	19.19	19.19	19.06	19.19	43200
1996-08-20	19.25	19.38	19.19	19.31	25200
1996-08-21	19.31	19.31	19.19	19.19	3800
1996-08-22	19.06	19.19	18.88	19.13	28600
1996-08-23	19.25	19.50	19.25	19.31	34400
1996-08-26	19.25	19.31	19.06	19.06	13000
1996-08-27	19.06	19.13	19.06	19.13	113600
1996-08-28	19.19	19.38	19.06	19.38	42000
1996-08-29	19.31	19.31	19.19	19.25	24600
1996-08-30	19.16	19.19	19.06	19.06	22800
1996-09-03	19.00	19.19	19.00	19.13	9600
1996-09-04	19.13	19.50	19.13	19.38	50400
1996-09-05	19.38	19.50	19.25	19.44	79000
1996-09-06	19.38	19.44	19.31	19.31	118400
1996-09-09	19.19	19.19	19.00	19.13	44200
1996-09-10	19.00	19.06	19.00	19.06	21400
1996-09-11	19.06	19.06	19.00	19.00	37600
1996-09-12	19.00	19.00	18.38	18.44	58200
1996-09-13	18.38	18.75	18.38	18.69	97200
1996-09-16	18.56	18.63	18.19	18.25	119200
1996-09-17	18.19	18.19	18.06	18.13	55000
1996-09-18	18.13	18.13	17.88	17.88	70200
1996-09-19	17.94	17.94	17.88	17.88	69200
1996-09-20	17.50	17.75	17.44	17.69	525400
1996-09-23	17.75	17.81	17.75	17.81	78800
1996-09-24	17.94	18.00	17.88	17.94	225800
1996-09-25	17.88	18.00	17.88	18.00	163000
1996-09-26	17.94	18.44	17.94	18.44	253200
1996-09-27	18.38	18.50	18.31	18.31	29600
1996-09-30	18.25	18.81	18.19	18.69	78400
1996-10-01	18.63	19.25	18.63	19.19	107600
1996-10-02	19.19	19.25	19.00	19.13	112800
1996-10-03	19.19	19.63	19.19	19.50	106000
1996-10-04	19.50	19.63	19.50	19.63	33600
1996-10-07	19.63	19.63	19.44	19.50	31000
1996-10-08	19.38	19.50	19.25	19.50	52200
1996-10-09	19.44	19.63	19.38	19.63	39200
1996-10-10	19.50	19.81	19.44	19.75	34800
1996-10-11	19.69	19.69	19.50	19.50	52600
1996-10-14	19.56	19.63	19.38	19.56	28800
1996-10-15	19.63	19.94	19.56	19.56	113600
1996-10-16	19.63	19.63	19.31	19.56	32000
1996-10-17	19.56	19.56	19.38	19.44	28400
1996-10-18	19.31	19.63	19.19	19.63	26400
1996-10-21	19.56	19.94	19.56	19.88	31000
1996-10-22	19.75	19.88	19.69	19.75	46000
1996-10-23	19.69	20.00	19.69	20.00	40200
1996-10-24	20.25	20.25	19.69	19.75	208800
1996-10-25	19.63	19.81	19.56	19.69	49000
1996-10-28	19.75	19.75	19.06	19.13	61200
1996-10-29	19.44	19.50	19.19	19.25	86800
1996-10-30	19.31	19.69	19.31	19.44	22200
1996-10-31	19.31	19.63	19.25	19.63	36600
1996-11-01	19.63	19.81	19.56	19.69	44400
1996-11-04	19.63	20.06	19.50	20.06	33400
1996-11-05	19.94	20.06	19.75	19.88	60600
1996-11-06	19.75	20.06	19.50	19.50	55600
1996-11-07	19.38	19.69	19.38	19.56	17000
1996-11-08	19.44	20.25	19.38	20.25	29200
1996-11-11	20.19	20.19	19.88	19.94	18000
1996-11-12	19.81	19.88	19.69	19.81	47800
1996-11-13	19.88	19.88	19.50	19.81	34400
1996-11-14	19.81	20.00	19.81	19.94	4200
1996-11-15	19.75	19.75	19.06	19.06	133400
1996-11-18	19.06	19.06	18.25	18.25	323400
1996-11-19	18.31	18.94	18.31	18.88	55200
1996-11-20	18.88	19.00	18.88	18.88	251000
1996-11-21	18.88	19.38	18.75	19.31	308200
1996-11-22	19.31	19.69	19.25	19.44	59400
1996-11-25	19.38	19.69	19.38	19.56	20400
1996-11-26	19.56	19.69	19.44	19.63	25000
1996-11-27	19.69	19.69	19.44	19.50	14600
1996-11-29	19.50	19.63	19.50	19.56	22200
1996-12-02	19.56	19.63	19.25	19.50	29600
1996-12-03	19.50	19.88	19.50	19.69	63200
1996-12-04	19.94	20.19	19.88	20.06	70800
1996-12-05	20.06	20.06	19.63	19.69	24800
1996-12-06	19.50	19.63	19.50	19.63	39400
1996-12-09	19.56	19.88	19.56	19.81	22000
1996-12-10	19.69	20.06	19.69	20.06	25600
1996-12-11	20.19	20.25	19.81	19.88	36200
1996-12-12	19.94	20.13	19.88	19.94	148000
1996-12-13	19.75	19.81	19.25	19.44	87200
1996-12-16	19.56	20.00	19.56	19.88	56800
1996-12-17	19.81	19.94	19.81	19.88	25200
1996-12-18	19.94	20.00	19.69	19.69	40000
1996-12-19	19.75	19.81	19.50	19.56	36000
1996-12-20	19.69	20.13	19.69	19.94	114800
1996-12-23	20.06	20.38	19.94	20.38	69400
1996-12-24	20.44	20.69	20.44	20.63	25200
1996-12-26	20.69	20.69	20.38	20.38	15600
1996-12-27	20.44	20.50	20.44	20.50	11400
1996-12-30	20.50	20.63	20.38	20.44	29600
1996-12-31	20.44	20.50	20.31	20.50	86200
1997-01-02	20.50	20.50	19.94	20.00	51400
1997-01-03	20.13	20.38	20.13	20.25	88800
1997-01-06	20.31	20.31	19.81	19.94	127800
1997-01-07	19.88	19.94	19.81	19.94	20200
1997-01-08	19.94	19.94	19.75	19.81	111800
1997-01-09	19.88	20.00	19.81	19.94	26200
1997-01-10	19.94	20.44	19.94	20.44	46800
1997-01-13	20.31	20.31	19.94	19.94	15600
1997-01-14	19.94	19.94	19.69	19.75	186200
1997-01-15	19.81	19.88	19.69	19.81	116400
1997-01-16	19.94	20.25	19.94	20.00	127200
1997-01-17	19.88	20.19	19.88	20.13	48200
1997-01-20	20.19	21.44	20.13	21.00	151600
1997-01-21	20.94	20.94	20.25	20.31	128400
1997-01-22	20.38	20.38	19.56	19.63	168200
1997-01-23	19.69	19.69	19.13	19.44	140600
1997-01-24	19.44	19.56	19.31	19.50	53400
1997-01-27	19.50	19.63	19.44	19.50	274600
1997-01-28	19.50	19.56	19.50	19.56	126000
1997-01-29	19.63	19.94	19.50	19.75	260800
1997-01-30	19.75	20.19	19.75	20.06	35200
1997-01-31	20.13	20.25	19.88	19.94	241600
1997-02-03	20.00	20.00	19.88	19.88	92200
1997-02-04	19.75	19.88	19.44	19.56	108600
1997-02-05	19.63	19.63	18.63	18.81	96600
1997-02-06	18.81	19.69	18.81	19.31	142400
1997-02-07	19.31	19.31	19.06	19.19	21200
1997-02-10	19.06	19.06	18.81	18.94	62800
1997-02-11	18.94	18.94	18.13	18.44	395200
1997-02-12	18.38	18.50	17.75	18.50	229200
1997-02-13	18.44	18.75	18.38	18.63	137600
1997-02-14	18.75	18.88	18.69	18.81	427600
1997-02-18	18.81	19.19	18.75	19.19	251800
1997-02-19	19.13	19.69	19.13	19.63	202400
1997-02-20	19.63	19.63	19.50	19.50	65400
1997-02-21	19.50	19.50	19.06	19.19	153800
1997-02-24	19.06	19.13	18.94	19.00	253000
1997-02-25	18.88	19.31	18.88	19.31	134200
1997-02-26	19.19	19.25	18.94	19.00	148400
1997-02-27	18.94	19.25	18.88	19.00	213600
1997-02-28	19.00	19.00	18.94	18.94	55800
1997-03-03	19.06	19.06	18.63	18.63	93600
1997-03-04	18.56	18.56	17.94	18.00	334800
1997-03-05	18.00	18.06	17.38	17.50	302000
1997-03-06	17.56	17.88	17.50	17.63	571400
1997-03-07	17.63	17.63	17.25	17.44	126200
1997-03-10	17.50	17.50	17.38	17.50	147400
1997-03-11	17.69	18.31	17.69	18.13	289000
1997-03-12	18.06	18.13	17.94	17.94	135800
1997-03-13	18.00	18.19	17.94	18.06	84000
1997-03-14	18.00	18.00	17.75	17.75	114600
1997-03-17	17.69	18.06	17.69	18.00	140200
1997-03-18	18.06	18.06	17.63	17.69	209800
1997-03-19	17.69	17.69	17.50	17.69	119000
1997-03-20	17.69	17.69	17.50	17.56	121800
1997-03-21	17.63	17.88	17.38	17.44	205800
1997-03-24	17.56	17.69	17.56	17.63	95800
1997-03-25	17.63	17.75	17.56	17.56	103600
1997-03-26	17.50	17.69	17.50	17.63	155400
1997-03-27	17.63	17.63	17.00	17.13	154800
1997-03-31	17.19	17.19	16.63	16.63	198600
1997-04-01	16.69	16.69	16.38	16.38	273800
1997-04-02	16.44	16.56	16.38	16.38	128200
1997-04-03	16.44	16.44	16.31	16.38	69600
1997-04-04	16.38	16.50	16.06	16.06	70600
1997-04-07	16.63	16.63	16.38	16.38	320000
1997-04-08	16.38	16.56	16.25	16.50	89800
1997-04-09	16.63	16.63	16.44	16.56	133600
1997-04-10	16.63	16.81	16.63	16.75	152400
1997-04-11	16.69	16.69	16.38	16.38	78000
1997-04-14	16.50	16.75	16.50	16.69	201200
1997-04-15	16.69	16.81	16.69	16.81	154400
1997-04-16	16.75	16.94	16.75	16.75	407400
1997-04-17	16.81	16.88	16.75	16.81	129200
1997-04-18	16.81	16.88	16.69	16.75	355000
1997-04-21	16.69	17.38	16.69	17.31	276200
1997-04-22	17.31	17.69	17.31	17.50	62600
1997-04-23	17.63	17.63	17.00	17.06	133600
1997-04-24	17.13	17.44	17.06	17.44	69800
1997-04-25	17.50	17.50	17.31	17.44	53200
1997-04-28	17.31	17.44	17.25	17.38	109600
1997-04-29	17.50	17.50	17.38	17.50	239800
1997-04-30	17.50	17.69	17.50	17.56	219600
1997-05-01	17.56	17.75	17.50	17.75	97600
1997-05-02	17.75	18.06	17.75	18.00	149000
1997-05-05	18.13	18.75	18.13	18.38	599800
1997-05-06	18.50	18.63	18.38	18.44	230400
1997-05-07	18.38	18.38	17.94	18.06	41000
1997-05-08	17.94	17.94	17.50	17.50	264000
1997-05-09	17.50	18.00	17.44	17.94	208800
1997-05-12	17.94	18.06	17.88	18.00	81400
1997-05-13	17.94	18.00	17.75	17.88	46200
1997-05-14	17.88	18.13	17.88	18.13	84800
1997-05-15	18.19	18.88	18.19	18.69	182400
1997-05-16	18.81	19.31	18.63	18.81	169800
1997-05-19	18.94	19.00	18.81	18.88	98400
1997-05-20	18.94	19.06	18.56	19.06	157200
1997-05-21	19.00	19.44	19.00	19.44	122800
1997-05-22	19.44	19.94	19.44	19.94	193200
1997-05-23	19.94	20.38	19.94	20.38	200800
1997-05-27	20.38	20.44	19.94	20.00	174800
1997-05-28	19.94	19.94	19.38	19.44	84800
1997-05-29	19.44	19.63	19.44	19.50	101800
1997-05-30	19.56	20.00	19.56	19.75	128000
1997-06-02	19.81	19.88	19.38	19.63	105400
1997-06-03	19.50	19.56	18.81	19.13	441400
1997-06-04	19.19	19.19	18.81	18.94	88600
1997-06-05	19.00	19.25	18.81	19.25	123600
1997-06-06	19.19	19.31	19.13	19.19	45600
1997-06-09	19.19	19.19	19.00	19.06	89800
1997-06-10	18.94	19.38	18.94	19.38	163000
1997-06-11	19.25	19.38	19.06	19.06	125000
1997-06-12	19.19	19.19	18.94	19.19	134000
1997-06-13	19.19	19.25	18.63	18.88	275600
1997-06-16	18.94	19.13	18.94	19.13	85000
1997-06-17	19.00	19.00	18.88	18.94	182400
1997-06-18	18.94	19.06	18.88	19.06	106400
1997-06-19	19.13	19.13	19.00	19.06	199000
1997-06-20	18.81	19.00	18.81	19.00	224400
1997-06-23	18.94	19.19	18.94	18.94	174800
1997-06-24	18.94	19.00	18.84	18.91	59800
1997-06-25	18.94	18.94	18.63	18.66	105000
1997-06-26	18.63	18.78	18.56	18.69	227400
1997-06-27	18.75	18.81	18.63	18.63	169000
1997-06-30	18.69	18.81	18.69	18.75	423800
1997-07-01	18.75	18.94	18.75	18.75	165000
1997-07-02	19.00	19.00	18.91	18.91	163800
1997-07-03	18.94	19.25	18.94	19.13	96800
1997-07-07	19.13	19.13	18.13	18.31	594800
1997-07-08	18.44	18.44	18.06	18.13	520200
1997-07-09	18.19	18.69	18.13	18.44	394600
1997-07-10	18.56	18.69	18.50	18.50	153000
1997-07-11	18.50	18.81	18.50	18.63	123600
1997-07-14	18.69	19.06	18.59	19.00	106000
1997-07-15	19.13	19.38	18.81	18.81	169000
1997-07-16	18.94	19.50	18.94	19.50	148800
1997-07-17	19.38	19.50	19.25	19.34	247800
1997-07-18	19.47	20.25	19.47	20.03	239400
1997-07-21	19.97	20.13	19.91	20.00	115800
1997-07-22	19.94	20.25	19.91	20.19	162000
1997-07-23	20.22	20.75	20.16	20.34	120000
1997-07-24	20.34	20.34	20.13	20.31	80200
1997-07-25	20.25	20.44	20.22	20.38	150800
1997-07-28	20.31	20.56	20.25	20.25	161800
1997-07-29	20.38	20.47	20.28	20.44	115400
1997-07-30	20.56	20.56	20.38	20.50	87600
1997-07-31	20.56	20.63	20.50	20.50	83200
1997-08-01	20.56	20.63	20.50	20.59	126000
1997-08-04	20.69	20.78	20.56	20.78	89600
1997-08-05	20.72	21.00	20.72	20.81	82800
1997-08-06	20.94	21.13	20.91	21.13	56000
1997-08-07	21.09	21.16	20.78	20.81	135800
1997-08-08	20.75	20.84	20.59	20.69	40600
1997-08-11	20.72	20.94	20.63	20.88	65600
1997-08-12	20.88	21.00	20.75	20.75	55800
1997-08-13	20.66	20.66	20.31	20.31	35000
1997-08-14	20.31	20.31	20.25	20.31	134200
1997-08-15	20.31	20.34	20.19	20.22	217600
1997-08-18	20.13	20.38	20.09	20.31	90600
1997-08-19	20.38	20.38	20.13	20.13	106400
1997-08-20	20.25	20.50	20.25	20.28	108200
1997-08-21	20.19	20.38	19.97	19.97	103600
1997-08-22	19.91	20.25	19.84	20.19	120200
1997-08-25	20.25	20.31	20.16	20.16	15800
1997-08-26	20.16	20.19	20.03	20.03	13000
1997-08-27	20.00	20.13	19.72	19.97	146600
1997-08-28	19.94	20.00	19.91	19.91	89000
1997-08-29	19.97	20.00	19.84	19.88	78400
1997-09-02	20.00	20.16	19.97	20.13	128000
1997-09-03	20.13	20.47	20.00	20.47	631600
1997-09-04	20.41	20.69	20.41	20.56	24600
1997-09-05	20.63	20.75	20.63	20.75	60400
1997-09-08	20.66	20.91	20.66	20.91	47800
1997-09-09	21.03	21.16	20.97	21.06	21200
1997-09-10	20.94	21.06	20.81	20.81	17400
1997-09-11	20.88	20.97	20.66	20.75	163800
1997-09-12	20.81	21.09	20.63	21.09	84400
1997-09-15	21.06	21.44	21.06	21.44	90000
1997-09-16	21.56	21.78	21.50	21.75	99800
1997-09-17	21.75	21.94	21.75	21.88	133800
1997-09-18	21.91	22.06	21.91	21.97	54200
1997-09-19	21.88	22.13	21.88	21.88	131400
1997-09-22	21.81	22.22	21.78	22.09	72600
1997-09-23	21.84	22.47	21.84	22.25	104800
1997-09-24	22.13	22.38	22.13	22.38	199400
1997-09-25	22.28	22.31	22.25	22.25	65400
1997-09-26	22.25	22.44	22.13	22.38	102400
1997-09-29	22.28	22.34	22.09	22.19	79800
1997-09-30	22.31	22.31	22.00	22.28	86200
1997-10-01	22.38	22.75	22.38	22.75	42000
1997-10-02	22.75	22.81	22.53	22.56	137000
1997-10-03	22.59	22.63	22.00	22.13	57200
1997-10-06	22.16	22.44	21.94	22.00	68200
1997-10-07	22.00	22.34	22.00	22.28	43000
1997-10-08	22.16	22.22	20.88	21.00	111600
1997-10-09	21.00	21.56	20.84	21.34	373800
1997-10-10	21.25	21.44	21.22	21.38	110800
1997-10-13	21.50	21.50	21.16	21.25	66600
1997-10-14	21.31	21.38	21.06	21.06	40800
1997-10-15	21.13	21.44	20.88	20.91	76600
1997-10-16	20.94	21.00	20.81	20.81	90200
1997-10-17	20.69	20.94	20.59	20.78	89000
1997-10-20	20.72	20.72	20.41	20.56	25600
1997-10-21	20.66	21.31	20.66	21.31	290000
1997-10-22	21.22	21.66	21.22	21.31	72000
1997-10-23	21.25	21.31	21.00	21.25	220400
1997-10-24	21.16	21.59	21.16	21.50	40400
1997-10-27	21.50	21.50	20.81	20.97	125600
1997-10-28	20.84	20.84	20.59	20.72	699600
1997-10-29	20.59	20.59	19.88	20.09	321400
1997-10-30	19.97	20.50	19.75	20.34	100000
1997-10-31	20.47	20.72	20.38	20.69	64000
1997-11-03	20.81	20.88	20.44	20.72	186000
1997-11-04	20.72	20.91	20.66	20.81	258800
1997-11-05	20.81	20.81	20.56	20.75	110600
1997-11-06	20.88	21.28	20.88	21.25	178800
1997-11-07	21.50	21.50	21.00	21.00	93000
1997-11-10	21.13	21.13	20.97	20.97	80000
1997-11-11	21.06	21.09	20.84	21.03	13200
1997-11-12	21.00	21.09	20.66	20.66	59600
1997-11-13	20.59	20.63	20.41	20.50	33800
1997-11-14	20.53	20.59	20.38	20.59	59400
1997-11-17	20.66	21.00	20.66	21.00	274200
1997-11-18	21.00	21.25	20.81	21.25	50600
1997-11-19	21.19	21.31	21.19	21.28	77800
1997-11-20	21.19	21.53	21.19	21.28	87000
1997-11-21	21.41	21.50	21.31	21.31	39800
1997-11-24	21.28	21.38	21.00	21.16	150400
1997-11-25	21.09	21.22	21.00	21.13	95200
1997-11-26	21.06	21.84	21.06	21.78	114800
1997-11-28	21.81	21.88	21.78	21.88	11800
1997-12-01	21.84	22.66	21.84	22.66	91000
1997-12-02	22.56	22.88	22.44	22.78	210600
1997-12-03	22.78	23.03	22.69	22.84	133400
1997-12-04	22.81	22.81	22.63	22.81	145200
1997-12-05	22.81	22.81	22.69	22.72	37200
1997-12-08	22.78	23.06	22.75	22.84	229400
1997-12-09	22.84	22.97	22.69	22.88	155000
1997-12-10	22.88	22.91	22.31	22.38	224400
1997-12-11	22.28	22.44	22.13	22.34	44800
1997-12-12	22.41	22.50	22.19	22.25	21600
1997-12-15	22.25	22.28	21.94	21.97	207200
1997-12-16	22.03	22.88	22.03	22.84	67800
1997-12-17	22.91	23.06	22.88	23.03	61200
1997-12-18	23.03	23.03	22.38	22.41	62000
1997-12-19	22.28	22.38	22.00	22.09	168800
1997-12-22	22.16	22.31	21.91	22.03	466600
1997-12-23	22.13	22.25	22.06	22.06	207000
1997-12-24	22.03	22.31	22.00	22.31	34000
1997-12-26	22.31	22.45	22.28	22.28	70600
1997-12-29	22.34	22.59	22.13	22.59	70000
1997-12-30	22.63	22.91	22.63	22.84	23000
1997-12-31	22.84	22.88	22.72	22.72	34600
1998-01-02	22.63	22.66	22.53	22.66	40400
1998-01-05	22.53	23.19	22.41	23.00	44400
1998-01-06	22.97	22.97	22.69	22.81	44800
1998-01-07	22.75	22.84	22.53	22.72	201600
1998-01-08	22.72	22.75	22.28	22.31	22000
1998-01-09	22.38	22.38	21.50	21.50	180600
1998-01-12	21.50	22.00	21.50	22.00	79000
1998-01-13	22.00	22.00	21.84	21.84	109400
1998-01-14	21.91	22.19	21.69	22.16	135600
1998-01-15	22.03	22.28	21.59	21.81	34000
1998-01-16	21.91	22.34	21.91	22.22	154800
1998-01-20	22.16	22.22	21.81	21.81	129000
1998-01-21	21.81	21.94	21.44	21.94	131000
1998-01-22	21.88	21.88	21.50	21.53	204200
1998-01-23	21.63	21.63	21.19	21.38	276800
1998-01-26	21.50	21.59	21.06	21.16	76600
1998-01-27	21.19	21.28	20.63	20.72	88600
1998-01-28	20.63	21.31	20.47	21.22	454200
1998-01-29	21.09	21.56	21.00	21.56	62200
1998-01-30	21.53	21.53	21.22	21.44	95800
1998-02-02	21.56	22.34	21.53	22.28	71200
1998-02-03	22.22	22.38	22.00	22.34	187200
1998-02-04	22.44	22.66	22.38	22.50	107400
1998-02-05	22.63	22.63	22.34	22.47	280600
1998-02-06	22.38	22.72	22.38	22.44	88600
1998-02-09	22.53	22.69	22.41	22.44	97800
1998-02-10	22.47	22.69	22.47	22.59	221800
1998-02-11	22.66	22.84	22.56	22.66	177200
1998-02-12	22.53	22.94	22.53	22.88	124400
1998-02-13	22.78	22.78	22.53	22.75	386600
1998-02-17	22.78	22.78	22.38	22.50	178600
1998-02-18	22.56	22.94	22.53	22.94	42200
1998-02-19	22.84	22.94	22.56	22.75	485600
1998-02-20	22.75	23.00	22.66	23.00	193000
1998-02-23	22.88	23.03	22.75	22.97	133000
1998-02-24	23.03	23.08	22.97	23.06	27200
1998-02-25	23.00	23.75	23.00	23.53	88400
1998-02-26	23.50	23.88	23.50	23.59	24400
1998-02-27	23.59	24.13	23.59	23.88	225000
1998-03-02	23.88	24.81	23.88	24.69	226000
1998-03-03	24.69	25.66	24.69	25.06	535800
1998-03-04	25.06	25.34	24.78	24.97	483200
1998-03-05	24.91	25.13	24.75	25.09	63800
1998-03-06	25.06	25.59	25.06	25.50	401000
1998-03-09	25.44	25.94	25.44	25.63	159600
1998-03-10	25.56	26.13	25.56	26.00	255800
1998-03-11	26.00	26.16	25.41	25.44	310600
1998-03-12	25.44	25.50	24.94	24.97	148000
1998-03-13	25.00	25.00	24.69	24.78	118600
1998-03-16	24.88	25.16	24.88	25.06	137400
1998-03-17	25.09	25.09	24.81	24.88	93800
1998-03-18	25.00	25.06	24.94	25.00	91400
1998-03-19	25.00	25.50	24.88	25.44	155000
1998-03-20	25.44	25.44	25.09	25.44	85400
1998-03-23	25.44	26.06	25.44	25.72	89600
1998-03-24	25.72	25.84	25.69	25.84	24200
1998-03-25	25.91	25.94	25.50	25.56	65400
1998-03-26	25.50	25.50	24.94	25.06	158800
1998-03-27	25.13	25.13	24.84	24.97	179800
1998-03-30	24.97	25.00	24.66	24.81	151000
1998-03-31	24.72	25.19	24.72	25.19	94400
1998-04-01	25.22	25.50	25.03	25.47	107400
1998-04-02	25.38	25.47	25.25	25.31	65400
1998-04-03	25.38	25.81	25.19	25.50	138400
1998-04-06	25.38	25.44	24.72	24.78	184000
1998-04-07	24.81	24.84	24.28	24.50	195000
1998-04-08	24.59	25.19	24.50	24.56	217200
1998-04-09	24.59	24.94	24.19	24.84	172800
1998-04-13	24.97	25.38	24.66	25.31	164000
1998-04-14	25.25	25.81	25.22	25.78	83000
1998-04-15	25.75	25.75	25.03	25.31	64800
1998-04-16	25.25	25.41	25.16	25.25	44200
1998-04-17	25.19	25.97	25.16	25.81	113000
1998-04-20	25.69	25.75	25.56	25.69	85000
1998-04-21	25.75	26.38	25.75	26.16	86800
1998-04-22	26.28	27.31	26.28	26.81	245600
1998-04-23	26.94	26.97	26.78	26.91	54800
1998-04-24	26.91	27.03	26.59	26.59	145200
1998-04-27	26.63	26.63	26.00	26.00	51000
1998-04-28	26.00	26.47	26.00	26.28	41800
1998-04-29	26.28	26.94	26.19	26.81	91600
1998-04-30	26.81	27.31	26.81	27.22	38000
1998-05-01	27.22	27.50	27.22	27.34	43000
1998-05-04	27.47	27.78	27.44	27.44	93800
1998-05-05	27.38	27.63	27.25	27.63	38200
1998-05-06	27.72	27.78	27.34	27.34	87000
1998-05-07	27.34	27.34	27.13	27.13	35200
1998-05-08	27.50	27.78	27.34	27.34	116000
1998-05-11	27.41	27.41	27.16	27.31	85000
1998-05-12	27.19	27.34	26.88	27.34	215600
1998-05-13	27.41	27.41	27.22	27.22	21600
1998-05-14	27.25	27.28	27.03	27.03	19000
1998-05-15	27.03	27.09	26.94	26.97	100400
1998-05-18	27.09	27.09	26.63	26.63	29200
1998-05-19	26.63	27.50	26.63	27.03	119600
1998-05-20	27.09	27.22	26.94	27.09	26200
1998-05-21	27.09	27.09	26.81	26.84	56000
1998-05-22	26.84	26.94	26.53	26.53	47000
1998-05-26	26.53	26.78	25.72	25.81	198800
1998-05-27	25.75	26.56	25.72	26.09	258600
1998-05-28	26.00	26.41	25.97	26.31	45200
1998-05-29	26.28	26.69	26.28	26.47	66200
1998-06-01	26.50	26.59	26.25	26.44	53400
1998-06-02	26.50	26.50	26.38	26.38	40200
1998-06-03	26.41	26.88	26.34	26.44	62600
1998-06-04	26.41	26.81	26.41	26.81	39800
1998-06-05	26.78	27.25	26.78	27.09	72000
1998-06-08	27.03	27.09	26.81	26.97	90800
1998-06-09	27.00	27.34	27.00	27.13	87200
1998-06-10	27.13	27.25	26.59	26.59	112600
1998-06-11	26.66	26.66	26.31	26.34	255000
1998-06-12	26.38	26.38	25.59	25.69	208000
1998-06-15	25.75	26.09	25.69	25.91	101800
1998-06-16	25.91	26.28	25.69	26.28	181600
1998-06-17	26.28	26.72	26.22	26.66	68800
1998-06-18	26.53	26.53	25.59	25.69	158800
1998-06-19	25.56	25.59	25.28	25.56	217800
1998-06-22	25.63	25.63	25.41	25.41	57600
1998-06-23	25.25	25.34	24.97	25.25	170600
1998-06-24	25.31	25.56	25.03	25.53	151000
1998-06-25	25.53	26.00	25.41	25.81	95800
1998-06-26	25.91	26.00	25.78	25.88	73800
1998-06-29	25.91	25.91	25.72	25.72	36600
1998-06-30	25.69	25.72	25.44	25.44	160800
1998-07-01	25.50	25.66	25.41	25.66	240800
1998-07-02	25.69	25.69	25.38	25.41	120200
1998-07-06	25.44	26.38	25.38	26.34	149200
1998-07-07	26.44	26.66	26.19	26.63	57800
1998-07-08	26.56	26.72	26.50	26.50	27800
1998-07-09	26.44	26.78	26.44	26.78	108600
1998-07-10	26.84	26.84	26.13	26.44	231800
1998-07-13	26.25	26.25	25.88	26.16	55200
1998-07-14	26.09	26.47	26.09	26.44	132000
1998-07-15	26.38	26.63	26.38	26.63	60200
1998-07-16	26.53	26.84	26.50	26.66	95000
1998-07-17	26.78	27.00	26.63	26.63	71000
1998-07-20	26.53	26.72	26.41	26.41	78200
1998-07-21	26.41	26.44	25.81	25.81	45800
1998-07-22	25.84	25.84	25.00	25.09	203400
1998-07-23	24.97	25.25	24.91	24.91	130400
1998-07-24	24.91	25.63	24.91	25.41	380000
1998-07-27	25.34	25.34	24.75	24.75	169400
1998-07-28	24.69	24.69	24.31	24.31	82600
1998-07-29	24.41	24.47	24.28	24.34	29600
1998-07-30	24.31	24.94	24.31	24.75	156000
1998-07-31	24.81	24.81	24.16	24.44	183400
1998-08-03	24.50	24.56	24.25	24.31	38800
1998-08-04	24.19	24.25	23.66	23.81	100000
1998-08-05	23.81	23.91	22.91	23.09	116600
1998-08-06	22.97	23.50	22.97	23.38	132800
1998-08-07	23.47	24.06	23.44	23.69	102200
1998-08-10	23.81	23.81	22.94	23.25	90200
1998-08-11	22.91	22.91	22.50	22.69	111000
1998-08-12	22.78	23.31	22.75	23.06	129400
1998-08-13	23.19	23.19	22.56	22.75	73800
1998-08-14	22.75	22.84	22.06	22.06	229400
1998-08-17	22.16	22.78	22.13	22.50	138800
1998-08-18	22.59	23.19	22.38	23.06	194200
1998-08-19	23.16	23.16	22.34	22.38	181400
1998-08-20	22.38	22.69	22.22	22.53	164800
1998-08-21	22.63	22.63	21.84	22.09	131200
1998-08-24	22.09	22.25	22.09	22.16	11000
1998-08-25	22.28	22.50	21.31	21.63	120200
1998-08-26	21.50	21.50	19.75	20.88	357400
1998-08-27	20.75	20.75	19.81	20.06	73200
1998-08-28	20.16	20.19	18.25	18.50	1163800
1998-08-31	18.13	18.63	18.00	18.16	242800
1998-09-01	18.25	19.09	18.06	18.66	193600
1998-09-02	18.72	19.19	18.50	18.72	176000
1998-09-03	18.66	19.13	18.31	19.00	100400
1998-09-04	19.00	19.22	18.84	18.94	101200
1998-09-08	19.06	19.63	19.00	19.63	141800
1998-09-09	19.69	19.72	19.03	19.03	69400
1998-09-10	18.97	18.97	18.16	18.28	85800
1998-09-11	18.28	18.78	17.94	18.75	203400
1998-09-14	18.97	19.16	18.66	18.72	97000
1998-09-15	18.59	18.84	18.59	18.75	160200
1998-09-16	18.75	19.53	18.75	19.09	62400
1998-09-17	19.00	19.00	18.63	18.88	33000
1998-09-18	19.06	19.56	19.00	19.19	226800
1998-09-21	19.16	19.47	18.88	19.25	81200
1998-09-22	19.44	19.56	18.88	19.03	71200
1998-09-23	19.13	19.59	19.03	19.53	107800
1998-09-24	19.63	19.72	19.44	19.44	511800
1998-09-25	19.38	19.63	19.19	19.63	112000
1998-09-28	19.56	20.25	19.53	20.06	226400
1998-09-29	20.03	20.72	20.03	20.63	138200
1998-09-30	20.63	22.13	20.59	22.03	273600
1998-10-01	22.06	22.06	19.94	20.03	444600
1998-10-02	20.16	21.66	20.16	20.97	350400
1998-10-05	20.97	21.50	20.03	20.41	266200
1998-10-06	20.50	20.50	19.50	19.91	137600
1998-10-07	19.91	20.50	19.88	20.50	97400
1998-10-08	20.47	21.00	20.38	20.50	109000
1998-10-09	20.44	20.50	20.22	20.41	102000
1998-10-12	20.53	21.53	20.53	21.09	189800
1998-10-13	21.03	22.00	20.94	21.75	138400
1998-10-14	21.66	22.19	21.47	22.13	130400
1998-10-15	22.03	22.13	21.34	21.50	172600
1998-10-16	21.56	21.91	20.59	20.59	315200
1998-10-19	20.50	20.94	20.28	20.91	452200
1998-10-20	21.03	22.16	21.03	21.88	554200
1998-10-21	21.88	22.31	21.88	22.03	192400
1998-10-22	22.03	22.38	21.94	22.00	218200
1998-10-23	21.91	22.63	21.81	22.34	200800
1998-10-26	22.28	22.53	22.19	22.22	187000
1998-10-27	22.19	22.44	22.06	22.06	77200
1998-10-28	22.00	22.44	21.81	22.06	76400
1998-10-29	22.00	22.06	21.81	21.91	66800
1998-10-30	21.97	22.78	21.97	22.78	41400
1998-11-02	22.91	24.28	22.84	24.25	138400
1998-11-03	24.25	24.81	24.22	24.53	89800
1998-11-04	24.53	25.63	24.53	24.75	210200
1998-11-05	24.81	24.88	24.31	24.81	103200
1998-11-06	24.91	25.56	24.91	25.19	160600
1998-11-09	25.06	25.31	25.03	25.06	14800
1998-11-10	24.94	25.16	24.88	25.06	14800
1998-11-11	25.19	25.34	25.03	25.34	60800
1998-11-12	25.22	25.38	25.00	25.38	65600
1998-11-13	25.34	25.59	25.09	25.19	130600
1998-11-16	25.22	25.31	25.03	25.13	74400
1998-11-17	25.16	25.44	24.81	25.41	34600
1998-11-18	25.44	25.53	24.97	24.97	57800
1998-11-19	25.22	25.34	24.53	24.56	97600
1998-11-20	24.50	24.53	22.75	23.00	566400
1998-11-23	23.22	23.22	22.16	22.31	222400
1998-11-24	22.16	22.28	21.38	21.56	131000
1998-11-25	21.69	22.13	21.28	21.97	86400
1998-11-27	22.00	22.00	21.84	21.91	23800
1998-11-30	21.78	21.94	21.53	21.94	103600
1998-12-01	21.81	21.81	21.56	21.69	42400
1998-12-02	21.69	21.69	21.31	21.50	78200
1998-12-03	21.59	21.84	21.50	21.72	79800
1998-12-04	21.72	21.97	21.72	21.78	44600
1998-12-07	21.72	21.78	21.69	21.72	53000
1998-12-08	21.69	21.72	20.66	20.66	96400
1998-12-09	20.72	21.22	20.28	20.41	103000
1998-12-10	20.28	20.41	20.00	20.03	43400
1998-12-11	20.09	20.41	20.03	20.19	48400
1998-12-14	20.25	20.25	19.97	20.06	29000
1998-12-15	20.19	20.19	19.84	19.88	49400
1998-12-16	19.81	19.94	19.28	19.38	72200
1998-12-17	19.34	19.50	19.16	19.50	59400
1998-12-18	19.31	19.44	19.16	19.28	70400
1998-12-21	19.28	19.66	19.19	19.19	84800
1998-12-22	19.22	19.69	19.19	19.56	409000
1998-12-23	19.56	19.94	19.56	19.72	30000
1998-12-24	19.63	19.72	19.59	19.66	18400
1998-12-28	19.78	20.16	19.78	20.00	68400
1998-12-29	19.91	20.38	19.91	20.06	245200
1998-12-30	20.03	20.19	20.00	20.06	103400
1998-12-31	20.13	20.56	20.13	20.47	192600
1999-01-04	20.59	21.13	20.59	20.78	150400
1999-01-05	20.69	20.84	20.69	20.75	25800
1999-01-06	20.84	20.88	20.50	20.75	123200
1999-01-07	20.72	21.19	20.72	21.00	54000
1999-01-08	21.03	21.16	20.75	20.75	115400
1999-01-11	20.88	20.88	20.56	20.75	148800
1999-01-12	20.75	21.19	20.63	20.63	122600
1999-01-13	20.50	20.81	20.00	20.25	174200
1999-01-14	20.19	20.41	19.91	20.03	82000
1999-01-15	20.00	20.63	20.00	20.16	151400
1999-01-19	20.50	20.50	19.94	20.00	111800
1999-01-20	19.88	20.19	19.06	19.25	171400
1999-01-21	19.50	19.69	19.44	19.44	270400
1999-01-22	19.50	19.81	19.47	19.63	135200
1999-01-25	19.63	20.00	19.63	19.69	148000
1999-01-26	19.63	20.00	19.63	19.94	86200
1999-01-27	19.91	20.44	19.78	19.78	104400
1999-01-28	19.84	20.00	19.53	19.56	91200
1999-01-29	19.63	19.97	19.50	19.78	131400
1999-02-01	19.75	20.25	19.75	20.06	60600
1999-02-02	20.19	20.28	20.03	20.16	84000
1999-02-03	20.28	20.38	20.16	20.28	376400
1999-02-04	20.41	20.50	20.34	20.44	141400
1999-02-05	20.41	20.66	20.38	20.38	299800
1999-02-08	20.38	20.88	20.38	20.72	288400
1999-02-09	20.66	20.75	20.53	20.59	264600
1999-02-10	20.59	21.13	20.59	20.78	147600
1999-02-11	20.78	21.13	20.75	20.94	83400
1999-02-12	20.94	20.97	20.72	20.78	129400
1999-02-16	20.75	21.03	20.75	20.88	201800
1999-02-17	20.81	21.03	20.78	20.91	82000
1999-02-18	21.00	21.38	20.91	21.38	134400
1999-02-19	21.38	22.63	21.38	22.41	246000
1999-02-22	22.28	23.09	22.09	22.88	159600
1999-02-23	22.88	22.88	22.44	22.69	170800
1999-02-24	22.63	22.69	22.25	22.28	66000
1999-02-25	22.28	22.28	21.72	21.94	151400
1999-02-26	21.81	21.88	21.13	21.47	137200
1999-03-01	21.38	21.41	21.16	21.25	108400
1999-03-02	21.38	21.56	21.16	21.47	122400
1999-03-03	21.50	21.75	21.25	21.66	39800
1999-03-04	21.66	22.28	21.66	22.28	32400
1999-03-05	22.38	23.13	22.38	23.00	153800
1999-03-08	22.88	23.00	22.75	22.75	76800
1999-03-09	22.69	22.84	22.31	22.38	118400
1999-03-10	22.47	23.00	22.38	22.97	64800
1999-03-11	23.19	23.94	23.19	23.56	158200
1999-03-12	23.44	23.84	23.44	23.75	68000
1999-03-15	23.75	23.75	23.19	23.25	145800
1999-03-16	23.25	23.44	23.22	23.31	37600
1999-03-17	23.34	23.47	23.19	23.47	123600
1999-03-18	23.34	23.63	23.34	23.63	90400
1999-03-19	23.50	24.66	23.50	24.38	201200
1999-03-22	24.47	24.72	24.19	24.53	140400
1999-03-23	24.41	24.47	24.19	24.28	177800
1999-03-24	24.19	24.22	23.44	23.81	230000
1999-03-25	23.84	23.94	23.53	23.94	97000
1999-03-26	23.97	23.97	23.69	23.69	74400
1999-03-29	23.66	23.75	23.31	23.72	162600
1999-03-30	23.72	24.13	23.69	24.13	124600
1999-03-31	24.19	24.19	23.75	24.00	158000
1999-04-01	23.94	23.97	23.72	23.91	32800
1999-04-05	23.84	23.91	23.53	23.69	101800
1999-04-06	23.69	23.69	23.38	23.63	116400
1999-04-07	23.50	23.59	23.34	23.38	51600
1999-04-08	23.44	23.47	23.19	23.44	52600
1999-04-09	23.44	23.44	23.22	23.25	183000
1999-04-12	23.19	23.22	23.00	23.19	74400
1999-04-13	23.22	23.22	22.59	23.00	315000
1999-04-14	23.00	23.00	22.84	23.00	318600
1999-04-15	23.00	24.97	23.00	24.69	281000
1999-04-16	24.69	26.78	24.69	26.00	465200
1999-04-19	25.91	28.00	25.91	26.34	616200
1999-04-20	26.38	27.50	26.09	26.25	378600
1999-04-21	26.38	26.81	26.19	26.25	151800
1999-04-22	26.25	26.31	25.75	25.75	84800
1999-04-23	25.78	25.78	24.88	25.28	309600
1999-04-26	25.38	25.38	25.06	25.06	39400
1999-04-27	25.06	25.25	24.88	25.16	199200
1999-04-28	25.41	26.34	25.41	26.19	190400
1999-04-29	26.31	26.94	25.94	26.94	149800
1999-04-30	26.94	27.47	26.91	27.00	197400
1999-05-03	26.94	27.44	26.44	27.22	244200
1999-05-04	27.75	28.31	27.63	27.91	199800
1999-05-05	27.78	27.94	27.44	27.72	179400
1999-05-06	27.59	27.69	27.47	27.69	96400
1999-05-07	27.66	27.66	27.00	27.19	276600
1999-05-10	27.28	27.38	26.97	27.09	84400
1999-05-11	27.22	27.22	26.69	26.84	150800
1999-05-12	26.84	26.91	26.44	26.72	250200
1999-05-13	26.69	26.94	26.59	26.66	159200
1999-05-14	26.75	27.16	26.63	27.00	53000
1999-05-17	27.06	27.06	26.52	26.69	90000
1999-05-18	26.63	26.75	25.66	25.91	154400
1999-05-19	25.97	26.16	25.97	26.13	16000
1999-05-20	26.25	27.09	26.25	26.88	325200
1999-05-21	26.81	26.88	26.66	26.66	36000
1999-05-24	26.72	26.91	26.34	26.34	18800
1999-05-25	26.41	26.41	26.00	26.13	48800
1999-05-26	26.03	26.13	25.69	25.69	58800
1999-05-27	25.69	26.56	25.56	26.31	205000
1999-05-28	26.44	27.09	26.44	26.63	147600
1999-06-01	26.66	27.16	26.53	26.81	86200
1999-06-02	26.72	27.25	26.72	27.06	66800
1999-06-03	27.16	27.22	27.00	27.03	64800
1999-06-04	27.09	27.34	26.97	27.03	117400
1999-06-07	27.06	27.25	26.94	27.16	42600
1999-06-08	27.09	27.19	26.97	27.09	105200
1999-06-09	27.13	27.25	27.00	27.03	59400
1999-06-10	27.00	27.25	27.00	27.06	35000
1999-06-11	27.19	27.44	27.19	27.25	106200
1999-06-14	27.38	27.50	27.16	27.44	79600
1999-06-15	27.56	27.94	27.53	27.53	46800
1999-06-16	27.66	27.72	27.53	27.66	25600
1999-06-17	27.66	27.81	27.38	27.41	105000
1999-06-18	27.41	27.53	27.31	27.31	79600
1999-06-21	27.25	28.13	27.25	28.13	97200
1999-06-22	28.03	28.25	28.00	28.09	61000
1999-06-23	28.09	28.25	27.97	28.25	19400
1999-06-24	28.19	28.50	27.94	27.94	83400
1999-06-25	27.94	28.16	27.94	28.03	34800
1999-06-28	27.97	28.50	27.97	28.38	97600
1999-06-29	28.25	28.50	28.25	28.41	48200
1999-06-30	28.38	28.44	27.84	27.91	107400
1999-07-01	27.97	28.00	27.72	27.88	43200
1999-07-02	27.97	27.97	27.78	27.84	13200
1999-07-06	27.84	27.97	27.78	27.91	35400
1999-07-07	27.97	27.97	27.69	27.72	37800
1999-07-08	27.63	27.69	26.25	26.25	1586200
1999-07-09	26.25	26.25	26.22	26.25	95400
1999-07-12	26.22	27.03	26.22	26.94	99000
1999-07-13	26.88	27.03	26.88	27.00	24000
1999-07-14	27.00	27.31	26.97	27.28	17000
1999-07-15	27.25	27.34	27.06	27.34	29800
1999-07-16	27.41	27.41	27.22	27.25	137800
1999-07-19	27.19	27.47	26.94	27.00	46600
1999-07-20	27.00	27.06	26.56	26.75	49400
1999-07-21	26.69	26.81	26.59	26.72	84600
1999-07-22	26.72	26.72	26.28	26.59	72400
1999-07-23	26.47	26.50	26.31	26.41	57200
1999-07-26	26.31	26.31	25.84	26.03	116000
1999-07-27	25.94	26.31	25.94	26.31	111000
1999-07-28	26.25	26.81	26.11	26.75	103800
1999-07-29	26.69	26.88	26.66	26.73	147400
1999-07-30	26.66	26.97	26.53	26.81	100600
1999-08-02	26.75	26.75	26.53	26.56	119800
1999-08-03	26.50	26.50	26.28	26.44	64400
1999-08-04	26.44	26.50	26.34	26.38	33800
1999-08-05	26.38	26.47	26.31	26.47	65200
1999-08-06	26.50	26.50	26.31	26.44	29400
1999-08-09	26.44	26.69	26.44	26.56	54000
1999-08-10	26.53	26.53	26.25	26.44	92800
1999-08-11	26.38	26.84	26.34	26.84	65200
1999-08-12	26.91	27.44	26.88	27.31	78200
1999-08-13	27.31	27.50	26.75	26.78	92400
1999-08-16	26.81	26.81	26.50	26.56	53800
1999-08-17	26.69	26.78	26.44	26.78	71600
1999-08-18	26.75	26.75	26.50	26.53	21600
1999-08-19	26.59	26.59	26.31	26.56	51800
1999-08-20	26.53	26.59	26.28	26.34	37800
1999-08-23	26.41	26.88	26.38	26.81	160200
1999-08-24	26.84	26.91	26.38	26.44	36200
1999-08-25	26.41	26.53	26.31	26.50	39600
1999-08-26	26.44	26.47	26.00	26.00	63800
1999-08-27	26.06	26.06	25.31	25.31	88400
1999-08-30	25.38	25.38	24.94	24.94	60800
1999-08-31	25.00	25.03	24.53	24.75	185600
1999-09-01	24.81	25.03	24.81	24.88	110000
1999-09-02	24.91	24.91	24.38	24.59	90600
1999-09-03	24.59	24.91	24.59	24.72	104200
1999-09-07	24.78	24.78	24.13	24.19	258400
1999-09-08	24.16	24.31	24.03	24.16	79400
1999-09-09	24.19	24.22	24.06	24.22	22400
1999-09-10	24.25	24.25	24.00	24.06	125200
1999-09-13	24.09	24.09	23.69	23.91	99200
1999-09-14	23.88	23.88	23.75	23.84	27600
1999-09-15	23.91	23.94	23.75	23.78	33200
1999-09-16	23.75	23.75	23.09	23.34	124200
1999-09-17	23.31	23.44	23.28	23.34	85800
1999-09-20	23.50	23.56	22.81	23.06	160800
1999-09-21	22.97	22.97	22.50	22.56	88400
1999-09-22	22.53	22.63	22.09	22.13	127000
1999-09-23	22.19	22.31	22.00	22.00	111800
1999-09-24	22.03	22.03	21.75	21.91	51000
1999-09-27	21.91	22.59	21.88	22.38	163800
1999-09-28	22.38	22.59	22.22	22.59	97800
1999-09-29	22.56	24.00	22.56	23.97	203200
1999-09-30	24.03	24.34	23.72	24.28	96800
1999-10-01	24.25	24.25	23.56	23.78	144400
1999-10-04	23.81	24.81	23.81	24.56	128400
1999-10-05	24.56	24.66	24.38	24.66	60400
1999-10-06	24.75	24.75	24.19	24.22	93200
1999-10-07	24.28	24.81	24.16	24.81	46400
1999-10-08	24.81	24.97	24.72	24.81	55400
1999-10-11	24.75	25.16	24.69	25.09	75400
1999-10-12	25.03	25.41	24.88	25.28	140000
1999-10-13	25.22	25.22	24.53	24.53	107600
1999-10-14	24.53	24.53	23.84	23.94	301800
1999-10-15	23.97	23.97	23.09	23.47	133800
1999-10-18	23.53	23.53	22.63	23.00	216400
1999-10-19	22.94	23.03	22.63	22.72	240800
1999-10-20	22.59	22.59	21.38	22.13	239800
1999-10-21	22.13	22.16	21.63	21.94	134000
1999-10-22	22.06	22.44	21.88	22.31	93400
1999-10-25	22.34	22.34	21.50	21.84	169400
1999-10-26	21.88	21.88	21.50	21.69	170000
1999-10-27	21.72	21.75	21.53	21.63	101000
1999-10-28	21.69	21.75	21.31	21.59	122600
1999-10-29	21.59	21.59	21.41	21.56	95400
1999-11-01	21.63	21.63	21.34	21.34	74800
1999-11-02	21.38	21.38	19.50	19.50	1095800
1999-11-03	19.59	20.44	19.59	20.25	868200
1999-11-04	20.25	20.34	19.81	19.94	185000
1999-11-05	20.00	20.13	19.84	19.94	109200
1999-11-08	19.91	19.91	18.91	19.00	726000
1999-11-09	19.00	19.38	18.97	19.13	617400
1999-11-10	19.22	19.28	18.72	19.06	481800
1999-11-11	19.16	19.22	18.84	19.13	124400
1999-11-12	19.19	19.25	18.81	18.88	205600
1999-11-15	18.91	19.03	18.78	19.00	232200
1999-11-16	19.13	19.25	18.75	19.00	314600
1999-11-17	19.09	19.44	19.00	19.34	379200
1999-11-18	19.38	19.72	19.38	19.50	488400
1999-11-19	19.44	19.97	19.44	19.97	222400
1999-11-22	20.00	20.22	19.69	19.78	509400
1999-11-23	19.78	19.91	19.69	19.72	430000
1999-11-24	19.72	19.91	19.72	19.78	82000
1999-11-26	19.81	20.00	19.78	19.81	63400
1999-11-29	19.94	20.00	19.72	19.72	160600
1999-11-30	19.81	20.19	19.72	19.75	189800
1999-12-01	19.84	20.09	19.81	19.88	62200
1999-12-02	19.78	20.41	19.72	19.72	193400
1999-12-03	19.84	20.00	19.78	19.81	103600
1999-12-06	19.81	20.06	19.69	19.72	210000
1999-12-07	19.69	19.75	19.56	19.66	152000
1999-12-08	19.66	19.66	18.81	19.41	444200
1999-12-09	19.47	19.47	18.78	19.16	194000
1999-12-10	19.16	19.31	18.38	18.94	151600
1999-12-13	18.91	18.91	18.72	18.88	130000
1999-12-14	18.97	18.97	18.66	18.66	138600
1999-12-15	18.69	18.69	18.50	18.59	98400
1999-12-16	18.66	18.88	18.63	18.81	124800
1999-12-17	18.91	19.16	18.81	18.81	159600
1999-12-20	18.88	19.47	18.75	18.84	191400
1999-12-21	18.81	18.81	18.50	18.59	93400
1999-12-22	18.56	18.56	18.38	18.50	102000
1999-12-23	18.59	19.50	18.59	19.25	172200
1999-12-27	19.25	19.50	19.19	19.44	139400
1999-12-28	19.38	19.38	19.06	19.16	115200
1999-12-29	19.25	20.06	19.16	20.06	69200
1999-12-30	20.00	20.00	19.78	19.94	104800
1999-12-31	19.84	20.03	19.81	20.03	32400
2000-01-03	20.00	20.03	19.34	19.34	142200
2000-01-04	19.25	19.28	18.47	18.59	363600
2000-01-05	18.59	18.72	18.31	18.53	431400
2000-01-06	18.50	19.00	18.47	18.94	330600
2000-01-07	19.06	19.09	18.84	18.94	309800
2000-01-10	19.00	20.00	18.88	19.38	333200
2000-01-11	19.34	19.56	19.25	19.34	197400
2000-01-12	19.34	19.66	19.31	19.56	94800
2000-01-13	19.50	19.91	19.50	19.78	153400
2000-01-14	19.84	20.31	19.84	20.25	258000
2000-01-18	20.25	20.25	19.88	20.03	256200
2000-01-19	20.06	20.38	20.06	20.34	152200
2000-01-20	20.63	22.50	20.63	22.50	509600
2000-01-21	22.50	22.50	21.59	21.69	270400
2000-01-24	21.69	23.22	21.69	22.81	590000
2000-01-25	22.81	22.88	22.66	22.84	231400
2000-01-26	22.72	22.81	22.03	22.13	133400
2000-01-27	22.06	22.28	21.88	22.13	217800
2000-01-28	22.44	22.72	22.41	22.44	274600
2000-01-31	22.41	22.88	22.41	22.56	211600
2000-02-01	22.50	22.81	22.50	22.69	167400
2000-02-02	22.56	22.86	22.56	22.63	155200
2000-02-03	22.63	22.78	22.19	22.22	377600
2000-02-04	22.28	22.28	22.00	22.06	234600
2000-02-07	22.16	22.34	22.00	22.28	318400
2000-02-08	22.25	22.31	22.06	22.09	225800
2000-02-09	22.19	22.19	21.56	21.72	348800
2000-02-10	21.81	21.81	21.38	21.56	83400
2000-02-11	21.59	21.59	20.88	20.88	144200
2000-02-14	20.97	21.47	20.72	21.28	292400
2000-02-15	21.28	21.50	21.13	21.44	182400
2000-02-16	21.47	21.47	20.56	20.69	185000
2000-02-17	20.81	21.09	20.81	21.00	353000
2000-02-18	20.97	21.00	20.81	20.81	170200
2000-02-22	20.84	21.00	20.69	21.00	256800
2000-02-23	21.00	21.00	20.38	20.69	364600
2000-02-24	20.69	20.69	20.09	20.22	256200
2000-02-25	20.22	20.31	19.66	20.06	251200
2000-02-28	20.16	20.16	19.84	20.00	427600
2000-02-29	19.94	20.28	19.91	20.28	207600
2000-03-01	20.16	20.41	19.88	20.00	273600
2000-03-02	19.88	20.09	19.00	19.00	772400
2000-03-03	19.03	20.88	18.53	20.63	442600
2000-03-06	20.53	20.53	19.34	19.75	183600
2000-03-07	19.75	19.81	19.50	19.53	260000
2000-03-08	19.50	19.69	19.38	19.44	192600
2000-03-09	19.44	19.44	19.09	19.25	92400
2000-03-10	19.22	19.63	19.22	19.41	101200
2000-03-13	19.28	19.28	18.84	19.00	333200
2000-03-14	19.06	19.31	18.91	18.91	101400
2000-03-15	19.00	19.81	18.91	19.63	120600
2000-03-16	19.75	20.34	19.63	19.75	546400
2000-03-17	19.66	19.88	19.44	19.56	300600
2000-03-20	19.56	20.25	19.50	20.09	401600
2000-03-21	20.03	20.63	19.91	20.63	355600
2000-03-22	20.53	21.13	20.53	21.09	322200
2000-03-23	21.06	21.38	20.88	21.22	130000
2000-03-24	21.09	21.63	20.91	20.97	141600
2000-03-27	21.00	21.31	20.78	20.78	119000
2000-03-28	20.72	21.22	20.66	21.00	165200
2000-03-29	21.00	21.31	21.00	21.16	194200
2000-03-30	21.16	21.88	21.16	21.50	204400
2000-03-31	21.56	22.28	21.50	22.28	214200
2000-04-03	22.16	22.56	21.97	22.09	176600
2000-04-04	22.19	22.41	21.81	22.03	246000
2000-04-05	22.13	22.66	22.06	22.34	193600
2000-04-06	22.28	22.91	22.28	22.56	99800
2000-04-07	22.66	22.94	22.50	22.56	122600
2000-04-10	22.56	22.75	21.75	21.81	167800
2000-04-11	21.78	22.53	21.63	22.13	157200
2000-04-12	22.25	23.72	22.25	23.38	160600
2000-04-13	23.31	23.41	23.19	23.28	49800
2000-04-14	23.25	23.50	21.91	21.91	321400
2000-04-17	21.97	22.75	21.97	22.75	107800
2000-04-18	22.72	22.75	21.63	22.25	141000
2000-04-19	22.38	22.44	22.06	22.28	213200
2000-04-20	22.28	22.75	22.25	22.56	158400
2000-04-24	22.56	22.56	22.38	22.47	97000
2000-04-25	22.50	22.75	22.16	22.41	135200
2000-04-26	22.50	22.97	22.50	22.50	88600
2000-04-27	22.63	22.63	22.28	22.44	126200
2000-04-28	22.38	23.13	22.34	23.13	88200
2000-05-01	23.13	23.25	22.84	22.88	138000
2000-05-02	22.88	22.88	22.41	22.53	201800
2000-05-03	22.63	22.72	21.78	22.19	160400
2000-05-04	22.31	23.66	22.22	23.44	135800
2000-05-05	23.31	23.78	23.09	23.41	164200
2000-05-08	23.28	23.38	22.81	22.97	75200
2000-05-09	22.97	23.13	22.67	22.81	145800
2000-05-10	22.84	23.06	22.47	22.47	133400
2000-05-11	22.41	23.72	22.41	23.72	332200
2000-05-12	23.63	23.63	22.91	23.03	81800
2000-05-15	23.13	23.69	23.09	23.47	131000
2000-05-16	23.50	23.88	23.22	23.84	133200
2000-05-17	23.75	23.75	23.25	23.25	59800
2000-05-18	23.25	23.47	23.22	23.44	125600
2000-05-19	23.44	23.47	22.75	22.88	58800
2000-05-22	22.94	23.16	22.72	23.00	129400
2000-05-23	23.06	23.69	22.91	23.50	104000
2000-05-24	23.47	23.47	23.13	23.28	131600
2000-05-25	23.22	23.41	23.09	23.13	131600
2000-05-26	23.19	23.34	23.16	23.25	73200
2000-05-30	23.25	23.50	23.25	23.50	105800
2000-05-31	23.50	23.56	23.13	23.13	168400
2000-06-01	23.13	23.28	23.13	23.19	57000
2000-06-02	23.19	23.47	23.16	23.47	84600
2000-06-05	23.44	23.47	23.16	23.16	47200
2000-06-06	23.28	23.44	23.00	23.00	81600
2000-06-07	23.06	23.47	22.63	22.66	123400
2000-06-08	22.53	22.53	20.69	21.63	839600
2000-06-09	21.50	22.13	21.31	22.03	195000
2000-06-12	22.00	22.00	21.44	21.72	169000
2000-06-13	21.81	21.84	21.34	21.75	189600
2000-06-14	21.63	21.78	21.50	21.69	103000
2000-06-15	21.78	21.78	21.16	21.19	162200
2000-06-16	21.00	21.84	20.75	20.75	331200
2000-06-19	20.88	21.56	20.72	21.19	158600
2000-06-20	21.13	21.19	20.44	20.78	220200
2000-06-21	20.88	20.88	20.53	20.63	75600
2000-06-22	20.72	20.97	20.19	20.19	115200
2000-06-23	20.38	20.88	20.38	20.84	144800
2000-06-26	20.94	20.94	20.69	20.88	155200
2000-06-27	20.84	22.44	20.84	22.25	561000
2000-06-28	22.13	22.44	21.30	21.97	229600
2000-06-29	21.94	23.28	21.88	22.63	262000
2000-06-30	22.75	23.28	22.53	22.99	452000
2000-07-03	22.97	23.13	22.81	23.09	92000
2000-07-05	23.00	23.09	22.72	22.78	238400
2000-07-06	22.78	23.00	22.53	22.69	336800
2000-07-07	22.69	22.69	22.22	22.63	152000
2000-07-10	22.50	22.63	22.41	22.50	137200
2000-07-11	22.50	22.91	22.06	22.59	324400
2000-07-12	22.69	22.69	21.88	22.31	218600
2000-07-13	22.25	22.56	22.19	22.31	116400
2000-07-14	22.44	22.44	21.81	21.88	102000
2000-07-17	21.88	22.28	21.56	21.84	83000
2000-07-18	21.81	21.91	21.41	21.50	95200
2000-07-19	21.59	21.78	21.56	21.69	107800
2000-07-20	21.75	21.88	21.53	21.78	108600
2000-07-21	21.75	21.97	21.75	21.75	131000
2000-07-24	21.78	21.91	21.44	21.44	133800
2000-07-25	21.53	22.38	21.50	22.34	167600
2000-07-26	22.28	22.63	22.03	22.56	175200
2000-07-27	22.69	23.41	22.69	23.19	227600
2000-07-28	23.19	23.41	23.00	23.41	262000
2000-07-31	23.47	23.97	23.41	23.97	229200
2000-08-01	23.91	23.94	23.09	23.72	126000
2000-08-02	23.63	23.97	23.63	23.75	134600
2000-08-03	23.66	23.81	23.50	23.69	251800
2000-08-04	23.69	23.69	23.06	23.47	214800
2000-08-07	23.59	23.97	23.56	23.78	110600
2000-08-08	23.84	24.06	23.41	24.00	173400
2000-08-09	23.94	24.13	23.63	23.84	61200
2000-08-10	23.91	24.09	23.69	23.69	75400
2000-08-11	23.75	24.88	23.75	24.88	117400
2000-08-14	24.81	25.28	24.44	24.66	189600
2000-08-15	24.66	24.66	24.06	24.25	158400
2000-08-16	24.38	24.66	24.31	24.50	76000
2000-08-17	24.56	25.06	24.53	24.94	90400
2000-08-18	24.94	24.94	24.16	24.38	52600
2000-08-21	24.34	24.97	24.06	24.97	79200
2000-08-22	24.84	25.56	24.66	25.56	154000
2000-08-23	25.47	25.47	24.63	25.03	166400
2000-08-24	25.09	25.63	25.09	25.59	114800
2000-08-25	25.41	25.63	25.06	25.63	98600
2000-08-28	25.50	25.50	25.13	25.31	73000
2000-08-29	25.25	25.56	25.19	25.47	56200
2000-08-30	25.47	25.47	25.19	25.44	67800
2000-08-31	25.34	25.97	25.19	25.94	157200
2000-09-01	26.00	26.06	25.19	26.06	176200
2000-09-05	26.00	26.63	25.69	26.38	184000
2000-09-06	26.50	27.03	26.50	26.63	168000
2000-09-07	26.50	26.50	25.88	26.44	106400
2000-09-08	26.34	26.44	26.06	26.13	62000
2000-09-11	26.00	26.88	25.94	26.31	122000
2000-09-12	26.19	26.19	25.75	25.94	122200
2000-09-13	25.81	25.81	25.19	25.22	126600
2000-09-14	25.28	25.41	24.78	24.91	97200
2000-09-15	24.63	24.91	23.81	23.91	281800
2000-09-18	23.97	23.97	22.63	23.38	226800
2000-09-19	23.47	23.69	22.88	23.16	227000
2000-09-20	23.16	23.16	22.84	22.88	197800
2000-09-21	22.75	22.84	21.88	22.13	440600
2000-09-22	22.00	22.34	21.75	21.97	199800
2000-09-25	21.97	21.97	21.66	21.81	124000
2000-09-26	21.94	21.97	21.59	21.66	79600
2000-09-27	21.66	22.19	21.66	21.84	181200
2000-09-28	21.72	22.66	21.72	22.66	164600
2000-09-29	22.63	23.09	22.38	23.00	174800
2000-10-02	22.88	22.91	22.47	22.47	128400
2000-10-03	22.59	23.13	22.59	22.94	131600
2000-10-04	17.50	19.91	17.50	18.84	1885800
2000-10-05	18.84	19.28	18.09	18.50	731800
2000-10-06	18.63	18.81	18.53	18.56	161800
2000-10-09	18.63	18.63	18.25	18.34	305400
2000-10-10	18.47	18.47	17.97	18.00	387000
2000-10-11	18.00	18.00	17.00	17.19	428400
2000-10-12	17.28	17.28	16.06	16.91	494200
2000-10-13	16.56	17.75	16.56	17.47	194600
2000-10-16	17.34	17.84	16.22	16.97	465600
2000-10-17	16.84	17.06	16.44	16.44	266000
2000-10-18	16.38	16.69	15.47	15.75	548000
2000-10-19	15.81	16.03	15.72	15.91	625000
2000-10-20	15.88	15.88	14.88	15.31	865400
2000-10-23	15.31	15.66	15.31	15.47	239800
2000-10-24	15.44	15.47	14.91	15.31	336400
2000-10-25	15.31	15.31	14.94	15.03	302400
2000-10-26	15.16	15.31	15.03	15.13	342800
2000-10-27	15.13	15.22	14.75	14.81	247000
2000-10-30	14.91	16.06	14.91	15.88	616200
2000-10-31	15.88	16.22	15.66	15.66	427400
2000-11-01	15.75	15.84	15.56	15.66	172200
2000-11-02	15.59	15.94	15.59	15.78	212800
2000-11-03	15.75	16.41	15.75	15.84	432800
2000-11-06	15.72	16.38	15.72	16.28	297200
2000-11-07	16.25	17.25	16.25	17.16	409200
2000-11-08	17.13	17.47	16.84	17.19	728200
2000-11-09	17.13	17.19	16.81	16.91	323200
2000-11-10	16.84	16.94	16.72	16.81	217200
2000-11-13	16.81	17.06	16.78	17.06	173400
2000-11-14	17.06	17.25	16.81	16.81	452400
2000-11-15	16.94	17.25	16.94	17.00	231800
2000-11-16	17.03	17.13	16.66	16.88	229800
2000-11-17	17.00	17.16	16.84	16.91	154800
2000-11-20	16.88	16.88	16.50	16.69	231400
2000-11-21	16.69	17.03	16.69	16.75	159800
2000-11-22	16.72	16.94	16.50	16.78	264400
2000-11-24	16.78	17.41	16.78	17.41	96000
2000-11-27	17.31	17.78	16.81	17.13	175400
2000-11-28	17.13	17.13	16.94	17.03	110000
2000-11-29	17.03	17.38	16.72	17.31	212600
2000-11-30	17.38	17.41	16.69	16.88	339400
2000-12-01	16.75	16.97	16.63	16.69	589800
2000-12-04	16.66	16.88	16.50	16.66	416800
2000-12-05	16.78	17.19	16.63	17.16	265200
2000-12-06	16.63	16.63	15.00	16.09	1116000
2000-12-07	15.97	16.03	15.38	15.50	779800
2000-12-08	15.47	15.97	15.25	15.75	399400
2000-12-11	15.75	15.75	15.06	15.53	437400
2000-12-12	15.50	15.50	15.09	15.13	166000
2000-12-13	15.25	15.28	15.06	15.06	166400
2000-12-14	15.16	15.25	14.97	15.06	187600
2000-12-15	15.06	15.09	14.63	14.94	395400
2000-12-18	14.88	15.25	14.88	14.88	231200
2000-12-19	15.00	15.22	14.75	14.88	306800
2000-12-20	14.78	14.84	14.47	14.69	464400
2000-12-21	14.75	15.56	14.72	15.31	221000
2000-12-22	15.19	15.88	15.19	15.66	168800
2000-12-26	15.72	16.63	15.72	16.44	233000
2000-12-27	16.31	16.91	16.31	16.66	357000
2000-12-28	16.69	17.00	16.41	16.94	974400
2000-12-29	17.06	17.38	16.97	17.09	271400
2001-01-02	17.09	17.19	16.44	16.53	136000
2001-01-03	16.50	16.84	16.34	16.78	215600
2001-01-04	16.75	18.00	16.75	17.38	343400
2001-01-05	17.28	17.38	16.47	16.72	332600
2001-01-08	16.72	17.06	16.69	16.75	254800
2001-01-09	16.75	17.00	16.00	16.81	281800
2001-01-10	16.81	17.38	16.81	17.31	210000
2001-01-11	17.31	17.31	16.69	16.84	777400
2001-01-12	16.97	16.97	16.38	16.59	206200
2001-01-16	16.59	16.97	16.53	16.94	132600
2001-01-17	16.81	17.38	16.59	17.25	758600
2001-01-18	17.38	17.38	17.09	17.19	187400
2001-01-19	17.25	17.28	17.06	17.22	261200
2001-01-22	17.19	17.25	17.03	17.06	116000
2001-01-23	17.19	18.00	17.13	17.38	706800
2001-01-24	17.47	17.63	17.13	17.34	209400
2001-01-25	17.34	17.81	17.34	17.63	303800
2001-01-26	17.63	17.81	17.28	17.72	232600
2001-01-29	17.68	17.88	17.36	17.63	233600
2001-01-30	17.63	17.64	17.55	17.63	182000
2001-01-31	17.63	17.63	17.40	17.54	220400
2001-02-01	17.63	17.75	17.40	17.62	80600
2001-02-02	17.64	17.65	17.45	17.53	118800
2001-02-05	17.60	17.70	17.60	17.67	150400
2001-02-06	17.70	17.70	17.45	17.60	110800
2001-02-07	17.63	17.73	17.55	17.72	97400
2001-02-08	17.73	17.97	17.50	17.65	181800
2001-02-09	17.68	17.75	17.50	17.56	125600
2001-02-12	17.65	17.91	17.38	17.91	239200
2001-02-13	17.98	18.90	17.93	18.69	256000
2001-02-14	18.69	18.70	18.26	18.40	155600
2001-02-15	18.27	18.85	18.27	18.70	149400
2001-02-16	18.70	18.70	18.24	18.25	269000
2001-02-20	18.38	18.52	18.38	18.45	53200
2001-02-21	18.46	18.52	18.18	18.28	244800
2001-02-22	18.30	18.38	18.05	18.20	145800
2001-02-23	18.20	18.20	17.40	17.75	104600
2001-02-26	17.80	18.58	17.76	18.58	121800
2001-02-27	18.55	19.08	18.50	18.58	179800
2001-02-28	18.63	19.00	18.60	18.91	192600
2001-03-01	18.91	18.91	18.20	18.40	112800
2001-03-02	18.48	18.53	18.33	18.50	144800
2001-03-05	18.55	18.85	18.55	18.80	66200
2001-03-06	18.90	19.05	18.80	18.80	86000
2001-03-07	18.75	19.08	18.58	18.65	206200
2001-03-08	18.68	18.73	18.38	18.70	229800
2001-03-09	18.80	18.80	18.35	18.48	165800
2001-03-12	18.48	18.48	17.76	18.00	221400
2001-03-13	18.00	18.00	17.40	17.81	190800
2001-03-14	17.75	18.00	17.65	17.85	217200
2001-03-15	17.75	17.83	17.15	17.45	156400
2001-03-16	17.50	17.70	17.13	17.18	176800
2001-03-19	17.20	17.43	17.20	17.43	61600
2001-03-20	17.35	18.23	16.93	17.68	200400
2001-03-21	17.58	17.58	16.93	16.93	137600
2001-03-22	16.98	16.98	16.29	16.70	224000
2001-03-23	16.70	17.09	16.60	16.98	84200
2001-03-26	16.93	17.48	16.90	17.36	145200
2001-03-27	17.33	18.00	17.20	17.91	148600
2001-03-28	18.03	18.03	17.40	17.66	109200
2001-03-29	17.65	18.00	17.30	17.47	306200
2001-03-30	17.45	17.63	17.30	17.48	181400
2001-04-02	17.47	17.55	17.23	17.25	188000
2001-04-03	17.30	17.30	16.84	17.25	149600
2001-04-04	17.18	17.60	17.15	17.15	151400
2001-04-05	17.25	17.79	17.25	17.68	145800
2001-04-06	17.60	17.63	17.05	17.36	101800
2001-04-09	17.40	18.15	17.37	17.38	169600
2001-04-10	17.48	17.90	17.48	17.78	117200
2001-04-11	17.78	17.78	16.94	17.56	161400
2001-04-12	17.69	17.78	16.99	17.76	131200
2001-04-16	17.65	18.00	17.13	17.41	104400
2001-04-17	17.40	17.75	17.20	17.64	135400
2001-04-18	17.59	18.02	17.39	17.76	190200
2001-04-19	17.75	17.75	17.20	17.68	132800
2001-04-20	17.83	18.08	17.81	18.00	213800
2001-04-23	18.13	18.40	18.10	18.27	175000
2001-04-24	18.27	18.40	18.13	18.23	124000
2001-04-25	18.20	18.68	18.18	18.63	103200
2001-04-26	18.70	18.98	18.60	18.98	78200
2001-04-27	19.05	19.20	18.73	18.98	58400
2001-04-30	19.10	19.20	18.73	19.18	198400
2001-05-01	19.23	19.57	19.23	19.52	90000
2001-05-02	19.48	19.60	19.10	19.24	145200
2001-05-03	19.24	19.24	18.86	19.00	101600
2001-05-04	18.98	19.10	18.75	19.08	164400
2001-05-07	19.50	20.06	19.49	20.01	238600
2001-05-08	20.04	21.20	20.04	20.57	258200
2001-05-09	20.57	21.10	20.56	20.99	130200
2001-05-10	20.90	20.90	20.30	20.30	105200
2001-05-11	20.40	20.43	20.00	20.30	51800
2001-05-14	20.43	20.47	20.11	20.15	140600
2001-05-15	20.28	20.28	20.05	20.20	109000
2001-05-16	20.25	21.40	20.24	21.25	282600
2001-05-17	21.25	21.48	21.03	21.14	134000
2001-05-18	21.25	21.25	20.70	20.90	110400
2001-05-21	20.95	21.36	20.92	21.25	325800
2001-05-22	21.25	21.35	20.98	21.14	303000
2001-05-23	21.25	21.28	21.00	21.02	223000
2001-05-24	21.05	21.11	20.30	20.37	331000
2001-05-25	20.40	20.55	20.33	20.40	126800
2001-05-29	20.40	20.65	20.28	20.34	106200
2001-05-30	20.40	20.40	20.16	20.21	142400
2001-05-31	20.20	20.50	20.17	20.20	225200
2001-06-01	20.25	20.27	19.89	20.24	152000
2001-06-04	20.25	20.37	20.20	20.25	180600
2001-06-05	20.25	20.34	19.63	20.25	302800
2001-06-06	20.20	20.43	20.14	20.23	473000
2001-06-07	20.26	20.50	20.21	20.45	308800
2001-06-08	20.46	20.46	20.21	20.25	113600
2001-06-11	20.25	20.88	20.25	20.70	216400
2001-06-12	20.65	21.24	20.60	21.21	275000
2001-06-13	21.00	21.50	20.93	21.01	216400
2001-06-14	20.95	20.95	20.43	20.57	196600
2001-06-15	20.78	21.00	20.66	20.73	282400
2001-06-18	20.73	20.85	20.59	20.64	56200
2001-06-19	20.64	20.85	20.62	20.65	48400
2001-06-20	20.63	21.22	20.60	20.99	229400
2001-06-21	20.99	20.99	20.80	20.91	187800
2001-06-22	20.91	20.99	20.30	20.53	81400
2001-06-25	20.53	20.78	20.15	20.33	121800
2001-06-26	20.30	20.52	20.21	20.21	212000
2001-06-27	20.27	20.94	20.27	20.78	94600
2001-06-28	20.73	21.44	20.72	21.19	161000
2001-06-29	21.19	22.00	21.18	21.46	323600
2001-07-02	21.53	21.53	21.23	21.28	112400
2001-07-03	21.25	21.45	21.10	21.18	75000
2001-07-05	21.06	21.60	21.06	21.32	116000
2001-07-06	21.37	21.63	20.99	21.05	122600
2001-07-09	21.10	21.40	21.00	21.14	77000
2001-07-10	21.18	21.40	21.00	21.11	135000
2001-07-11	21.11	21.51	21.08	21.43	134400
2001-07-12	21.53	21.63	21.34	21.60	150600
2001-07-13	21.55	21.70	21.40	21.63	174800
2001-07-16	21.56	21.67	21.51	21.51	97200
2001-07-17	21.53	21.60	21.35	21.42	83400
2001-07-18	21.42	21.43	20.75	20.91	304200
2001-07-19	21.00	21.64	20.98	21.48	170200
2001-07-20	21.35	21.58	21.00	21.32	139400
2001-07-23	21.25	21.25	20.72	20.72	41200
2001-07-24	20.75	20.78	20.20	20.39	51600
2001-07-25	20.33	20.60	20.32	20.60	71200
2001-07-26	20.60	20.60	20.34	20.53	63200
2001-07-27	20.50	20.75	20.48	20.70	177000
2001-07-30	20.70	20.75	20.46	20.73	99000
2001-07-31	20.73	21.32	20.73	21.24	162600
2001-08-01	21.06	21.48	21.00	21.41	103200
2001-08-02	21.41	21.58	21.40	21.41	71400
2001-08-03	21.45	21.55	21.31	21.48	108600
2001-08-06	21.48	21.81	21.48	21.81	126600
2001-08-07	21.81	21.85	21.48	21.50	152200
2001-08-08	21.50	21.94	21.45	21.83	810000
2001-08-09	21.83	21.86	21.45	21.55	74200
2001-08-10	21.55	22.18	21.50	22.16	87800
2001-08-13	22.16	22.16	21.61	21.80	75800
2001-08-14	21.74	21.98	21.74	21.90	111600
2001-08-15	21.78	21.78	21.25	21.58	77200
2001-08-16	21.83	21.83	21.25	21.65	143800
2001-08-17	21.68	21.93	21.53	21.90	75800
2001-08-20	21.83	22.00	21.32	21.98	51000
2001-08-21	21.98	22.25	21.90	22.03	63800
2001-08-22	22.03	22.06	21.50	22.00	87800
2001-08-23	22.00	22.33	21.97	21.99	61400
2001-08-24	21.95	22.42	21.87	22.23	58000
2001-08-27	22.24	22.24	21.76	21.76	59800
2001-08-28	21.75	22.15	21.65	22.00	98800
2001-08-29	21.93	21.93	21.55	21.60	76200
2001-08-30	21.83	21.88	21.55	21.78	47000
2001-08-31	21.85	22.00	21.80	21.85	183600
2001-09-04	21.84	22.00	21.72	21.76	96600
2001-09-05	21.80	22.19	21.62	22.05	143600
2001-09-06	22.00	22.05	21.75	22.03	120600
2001-09-07	21.98	21.98	21.30	21.43	479200
2001-09-10	21.40	21.47	21.12	21.12	96200
2001-09-17	21.17	21.23	19.85	19.85	332600
2001-09-18	20.00	20.00	19.37	19.37	202200
2001-09-19	19.13	19.24	18.35	18.54	181600
2001-09-20	18.43	18.44	17.65	17.65	143200
2001-09-21	16.88	17.18	16.63	16.88	639200
2001-09-24	17.13	18.44	17.13	18.32	227800
2001-09-25	18.44	18.60	18.01	18.31	116600
2001-09-26	18.38	18.38	18.02	18.19	101800
2001-09-27	18.15	18.88	18.15	18.83	117400
2001-09-28	18.83	19.00	18.81	18.87	189000
2001-10-01	19.00	19.15	18.25	18.69	329200
2001-10-02	18.50	18.78	18.39	18.64	223400
2001-10-03	18.13	18.80	18.00	18.65	263800
2001-10-04	18.60	18.73	18.20	18.25	272600
2001-10-05	18.30	18.89	18.26	18.81	312000
2001-10-08	18.81	18.81	18.27	18.45	60200
2001-10-09	18.50	18.78	18.45	18.59	44000
2001-10-10	18.68	19.14	18.66	19.12	104600
2001-10-11	19.30	19.87	19.23	19.64	96400
2001-10-12	19.64	19.74	19.29	19.57	69000
2001-10-15	19.55	19.69	19.25	19.43	54800
2001-10-16	19.43	19.70	18.90	18.90	168800
2001-10-17	19.03	19.47	18.93	19.03	86600
2001-10-18	19.08	19.26	18.74	19.00	99800
2001-10-19	19.00	20.23	19.00	20.00	429600
2001-10-22	19.95	20.53	19.89	20.48	289200
2001-10-23	20.40	20.55	19.95	20.38	116000
2001-10-24	20.39	20.76	20.10	20.53	99200
2001-10-25	20.54	20.85	20.00	20.69	154400
2001-10-26	20.56	20.83	20.56	20.76	120200
2001-10-29	20.78	20.97	20.43	20.93	96000
2001-10-30	20.93	20.93	20.45	20.45	64600
2001-10-31	20.48	20.68	20.45	20.45	52200
2001-11-01	20.44	20.88	20.29	20.58	173400
2001-11-02	20.63	21.38	20.47	21.32	107000
2001-11-05	21.19	21.58	21.06	21.46	109000
2001-11-06	21.40	21.76	21.16	21.75	85000
2001-11-07	21.80	21.80	21.39	21.58	173400
2001-11-08	21.68	21.82	21.51	21.69	87400
2001-11-09	21.70	21.93	21.53	21.67	35400
2001-11-12	21.67	21.85	21.52	21.82	67200
2001-11-13	21.94	22.60	21.94	22.56	139600
2001-11-14	22.56	22.76	22.18	22.24	228000
2001-11-15	22.35	22.56	21.95	22.50	104200
2001-11-16	22.63	22.86	22.05	22.35	120400
2001-11-19	22.42	22.95	22.31	22.72	111600
2001-11-20	22.76	22.82	22.63	22.70	116800
2001-11-21	22.65	22.65	22.13	22.30	108800
2001-11-23	22.25	22.70	22.25	22.69	43400
2001-11-26	22.65	22.65	22.11	22.44	53600
2001-11-27	22.55	22.73	22.36	22.37	75600
2001-11-28	22.30	22.33	22.00	22.11	68400
2001-11-29	22.08	22.52	21.83	22.45	63600
2001-11-30	22.50	22.62	22.03	22.35	163800
2001-12-03	22.35	22.71	22.00	22.55	140600
2001-12-04	22.58	23.00	22.43	22.95	51000
2001-12-05	22.94	24.00	22.85	23.83	101800
2001-12-06	23.80	23.80	23.15	23.31	119000
2001-12-07	23.28	23.28	22.80	23.00	182200
2001-12-10	23.05	23.40	22.80	22.87	55800
2001-12-11	22.95	23.65	22.94	23.25	187400
2001-12-12	23.18	23.21	22.75	23.12	348000
2001-12-13	23.25	23.63	22.99	23.00	130600
2001-12-14	22.90	23.01	22.80	22.94	80800
2001-12-17	23.00	23.68	23.00	23.39	102600
2001-12-18	23.43	23.75	23.30	23.74	208600
2001-12-19	23.74	23.74	23.10	23.26	71200
2001-12-20	23.26	23.30	22.74	22.74	113200
2001-12-21	22.95	22.95	22.58	22.87	199200
2001-12-24	22.99	23.53	22.99	23.46	51800
2001-12-26	23.70	23.83	23.50	23.55	215000
2001-12-27	23.45	23.76	23.35	23.40	93600
2001-12-28	23.40	23.54	23.34	23.49	156000
2001-12-31	23.53	23.69	23.32	23.32	104400
2002-01-02	23.38	23.40	22.38	23.09	160200
2002-01-03	23.11	23.78	22.90	23.50	189800
2002-01-04	23.55	24.05	23.53	23.68	151200
2002-01-07	23.58	23.84	23.39	23.39	59000
2002-01-08	23.39	23.64	22.97	23.59	158800
2002-01-09	23.59	24.19	23.59	23.88	107400
2002-01-10	24.00	24.15	23.67	23.75	311800
2002-01-11	23.70	23.90	23.34	23.50	182200
2002-01-14	23.45	23.45	22.69	22.88	177600
2002-01-15	22.93	23.28	22.65	22.88	115000
2002-01-16	22.83	22.83	22.00	22.03	155200
2002-01-17	22.03	22.49	21.30	22.47	311000
2002-01-18	22.50	22.95	22.34	22.53	88000
2002-01-22	22.55	22.85	22.03	22.60	177800
2002-01-23	22.60	23.20	22.60	23.10	74600
2002-01-24	23.10	23.53	23.10	23.48	141200
2002-01-25	23.48	23.95	23.32	23.71	124400
2002-01-28	23.82	23.95	23.05	23.07	134000
2002-01-29	23.10	23.13	22.65	22.87	285800
2002-01-30	22.75	23.43	22.70	23.13	406600
2002-01-31	23.20	23.77	23.10	23.51	167800
2002-02-01	23.55	24.15	23.55	23.94	152200
2002-02-04	23.81	24.15	23.64	23.73	56200
2002-02-05	23.73	24.38	23.70	24.02	256200
2002-02-06	24.14	24.37	23.82	24.24	143000
2002-02-07	24.34	24.54	24.06	24.10	132000
2002-02-08	24.05	24.95	24.05	24.95	161400
2002-02-11	24.95	25.03	24.58	24.68	340800
2002-02-12	24.33	24.63	24.28	24.58	264800
2002-02-13	24.50	24.90	24.49	24.75	304800
2002-02-14	24.80	24.80	24.57	24.70	90400
2002-02-15	24.71	24.88	24.71	24.75	264000
2002-02-19	24.78	24.80	24.25	24.37	66400
2002-02-20	24.42	24.81	24.42	24.80	305800
2002-02-21	24.75	24.80	24.27	24.27	237200
2002-02-22	24.24	24.80	24.20	24.80	378600
2002-02-25	24.80	24.95	24.63	24.70	113000
2002-02-26	24.70	25.02	24.64	25.00	242400
2002-02-27	25.00	25.20	24.88	25.10	192200
2002-02-28	25.13	25.68	25.11	25.47	142600
2002-03-01	25.35	25.42	25.19	25.39	133000
2002-03-04	25.38	26.06	25.38	25.94	148200
2002-03-05	25.82	26.04	25.37	25.52	182000
2002-03-06	25.57	26.13	25.57	25.94	178800
2002-03-07	26.00	26.48	25.92	26.26	285200
2002-03-08	26.38	26.70	26.23	26.58	228800
2002-03-11	26.59	26.73	26.31	26.66	137000
2002-03-12	26.56	26.74	26.35	26.67	89600
2002-03-13	26.64	27.07	26.63	26.96	186200
2002-03-14	26.96	27.45	26.53	26.56	343800
2002-03-15	26.28	26.68	26.28	26.53	311600
2002-03-18	26.45	26.71	26.45	26.50	171400
2002-03-19	26.48	26.50	26.35	26.43	133800
2002-03-20	26.53	26.55	26.33	26.40	80800
2002-03-21	26.40	26.65	26.23	26.54	288800
2002-03-22	26.45	26.61	26.39	26.40	108200
2002-03-25	26.28	26.40	26.06	26.10	131200
2002-03-26	26.01	26.49	26.01	26.48	131000
2002-03-27	26.40	26.82	26.37	26.47	333800
2002-03-28	26.47	26.55	26.13	26.24	162200
2002-04-01	26.19	26.19	25.60	25.90	196200
2002-04-02	25.95	26.03	25.83	25.98	221200
2002-04-03	25.98	25.98	25.36	25.44	128400
2002-04-04	25.35	25.40	24.99	25.07	141400
2002-04-05	25.12	25.70	25.12	25.58	371800
2002-04-08	25.58	25.82	25.21	25.68	309600
2002-04-09	25.69	25.75	25.55	25.64	318200
2002-04-10	25.69	26.20	25.69	26.13	254000
2002-04-11	26.15	26.30	25.84	25.90	115600
2002-04-12	25.71	26.41	25.65	26.37	105600
2002-04-15	26.30	26.50	25.93	26.23	112800
2002-04-16	26.25	26.68	26.25	26.68	148800
2002-04-17	26.68	26.91	26.60	26.69	196400
2002-04-18	26.69	26.87	26.30	26.33	136400
2002-04-19	26.25	26.54	25.86	26.07	304400
2002-04-22	26.07	26.07	25.46	25.63	55200
2002-04-23	25.45	25.60	25.38	25.54	241800
2002-04-24	25.59	25.80	25.26	25.30	273000
2002-04-25	25.37	25.38	25.10	25.25	115800
2002-04-26	25.14	25.35	24.95	25.00	204000
2002-04-29	24.95	25.00	24.61	24.95	149000
2002-04-30	24.93	25.23	24.87	25.00	313400
2002-05-01	24.98	25.05	24.76	24.97	458000
2002-05-02	24.97	26.02	24.97	25.97	423000
2002-05-03	25.85	26.70	25.70	26.51	343800
2002-05-06	26.51	26.80	26.27	26.33	282800
2002-05-07	26.30	26.75	26.30	26.57	196400
2002-05-08	26.60	26.75	26.41	26.59	121800
2002-05-09	26.63	27.10	26.63	26.81	187200
2002-05-10	26.78	26.78	26.19	26.19	80400
2002-05-13	26.23	26.61	26.17	26.33	91400
2002-05-14	26.35	26.87	26.35	26.82	149000
2002-05-15	26.79	27.00	26.74	26.77	303200
2002-05-16	26.73	27.05	26.73	26.92	64200
2002-05-17	26.80	26.90	26.56	26.78	85400
2002-05-20	26.70	27.00	26.43	26.48	60200
2002-05-21	26.53	26.74	26.38	26.38	80000
2002-05-22	26.45	26.68	26.30	26.51	86600
2002-05-23	26.55	26.86	26.20	26.86	178800
2002-05-24	26.83	26.84	26.36	26.37	87800
2002-05-28	26.40	26.50	26.06	26.20	145800
2002-05-29	26.00	26.15	25.89	26.00	206200
2002-05-30	25.95	26.26	25.91	26.20	191800
2002-05-31	26.21	26.54	26.09	26.28	116000
2002-06-03	26.23	26.23	25.63	25.64	171200
2002-06-04	25.60	25.68	25.10	25.25	79200
2002-06-05	25.25	25.71	25.25	25.59	170600
2002-06-06	25.59	25.59	24.82	24.92	244800
2002-06-07	25.00	25.05	24.75	25.00	186400
2002-06-10	24.95	25.38	24.95	25.06	162600
2002-06-11	25.09	25.19	24.76	24.80	256400
2002-06-12	24.75	24.81	24.55	24.80	177600
2002-06-13	24.88	24.88	24.57	24.58	141200
2002-06-14	24.53	24.97	23.94	24.81	221000
2002-06-17	24.81	25.33	24.75	25.29	196200
2002-06-18	25.29	25.40	25.13	25.24	120000
2002-06-19	25.22	25.63	24.95	24.99	204200
2002-06-20	24.99	25.43	24.95	25.00	220000
2002-06-21	25.00	25.40	24.94	25.04	236600
2002-06-24	25.02	25.15	24.85	24.92	134400
2002-06-25	24.82	25.42	24.61	24.69	210800
2002-06-26	24.56	24.68	24.20	24.56	209200
2002-06-27	24.45	25.16	24.45	25.10	258600
2002-06-28	25.00	25.10	24.35	24.66	367600
2002-07-01	24.66	24.66	24.25	24.50	226000
2002-07-02	24.49	24.49	23.57	23.62	252600
2002-07-03	23.62	23.70	22.78	23.00	445000
2002-07-05	23.10	24.00	23.10	23.99	77400
2002-07-08	24.04	24.50	23.90	24.17	305000
2002-07-09	24.13	24.35	23.43	23.49	126600
2002-07-10	23.58	23.62	23.00	23.27	219600
2002-07-11	23.20	23.28	22.70	22.82	164200
2002-07-12	22.82	23.39	22.62	22.94	270800
2002-07-15	22.85	22.85	21.69	22.20	359800
2002-07-16	22.19	22.19	21.67	21.70	318600
2002-07-17	21.70	21.93	21.33	21.78	320000
2002-07-18	21.73	22.25	21.31	21.37	215400
2002-07-19	16.00	17.75	16.00	16.59	4956200
2002-07-22	16.59	18.75	16.59	17.86	1885400
2002-07-23	17.88	18.16	17.48	17.50	669800
2002-07-24	17.43	18.55	17.39	18.53	443800
2002-07-25	18.53	18.75	17.98	18.53	437800
2002-07-26	18.53	18.53	18.05	18.16	253000
2002-07-29	18.23	19.29	18.23	19.27	259400
2002-07-30	19.28	19.28	18.65	18.72	545200
2002-07-31	18.70	18.93	18.63	18.68	335400
2002-08-01	18.65	19.07	18.63	18.68	286000
2002-08-02	18.68	18.68	17.96	17.98	628400
2002-08-05	17.98	18.26	17.40	17.60	304600
2002-08-06	17.62	18.18	17.60	17.85	442600
2002-08-07	17.98	18.55	17.62	18.53	313600
2002-08-08	18.43	18.84	18.25	18.78	167200
2002-08-09	18.70	19.40	18.60	19.32	298400
2002-08-12	19.32	19.45	18.97	19.01	454800
2002-08-13	18.95	19.25	18.88	18.94	363400
2002-08-14	18.94	19.20	18.58	19.07	488000
2002-08-15	19.08	19.17	18.86	19.01	415800
2002-08-16	19.00	19.51	18.95	19.27	133200
2002-08-19	19.30	19.70	19.26	19.45	113400
2002-08-20	19.44	19.50	19.10	19.10	228600
2002-08-21	19.15	19.50	19.01	19.15	202000
2002-08-22	19.20	19.58	19.08	19.49	159000
2002-08-23	19.40	19.40	19.05	19.06	242200
2002-08-26	19.15	19.38	19.00	19.30	254000
2002-08-27	19.43	19.57	19.21	19.22	172400
2002-08-28	19.22	19.30	19.00	19.08	224800
2002-08-29	19.08	19.57	19.05	19.35	343400
2002-08-30	19.35	20.08	19.35	19.88	352800
2002-09-03	19.88	19.88	19.28	19.48	297000
2002-09-04	19.47	19.64	19.35	19.58	327000
2002-09-05	19.56	19.56	19.24	19.24	208000
2002-09-06	19.34	19.89	19.34	19.75	210600
2002-09-09	19.70	20.05	19.50	20.00	161400
2002-09-10	20.00	20.15	19.83	20.15	207000
2002-09-11	20.25	20.50	20.23	20.29	103800
2002-09-12	20.28	20.30	20.12	20.15	176400
2002-09-13	20.15	20.49	20.02	20.48	246000
2002-09-16	20.48	20.48	20.00	20.09	181800
2002-09-17	20.19	20.26	19.85	20.05	475600
2002-09-18	20.04	20.20	19.81	20.09	262200
2002-09-19	20.07	20.10	19.78	19.81	260200
2002-09-20	19.90	20.19	19.89	20.14	289200
2002-09-23	20.14	20.23	19.13	19.35	165400
2002-09-24	19.30	19.30	18.71	18.95	243200
2002-09-25	19.03	19.75	19.03	19.61	156000
2002-09-26	19.62	19.72	19.50	19.59	249200
2002-09-27	19.50	19.58	18.66	18.92	232000
2002-09-30	18.85	18.85	18.26	18.54	382600
2002-10-01	18.60	19.68	18.60	19.68	153400
2002-10-02	19.40	19.49	18.70	18.70	246200
2002-10-03	18.60	19.23	18.50	19.01	222600
2002-10-04	19.02	19.14	18.65	18.84	323600
2002-10-07	18.79	18.90	18.33	18.33	112000
2002-10-08	18.28	19.07	18.20	18.86	149600
2002-10-09	18.85	18.85	18.19	18.19	297400
2002-10-10	18.13	18.96	18.13	18.95	140800
2002-10-11	19.13	19.68	19.00	19.55	92600
2002-10-14	19.48	19.58	19.11	19.18	138200
2002-10-15	19.43	20.70	19.43	20.65	278600
2002-10-16	20.53	20.84	20.08	20.08	324800
2002-10-17	20.50	21.04	20.50	20.79	178400
2002-10-18	20.83	21.18	20.55	20.69	235000
2002-10-21	20.70	21.35	20.48	21.28	162600
2002-10-22	21.18	21.18	20.84	21.05	119000
2002-10-23	21.05	21.51	20.88	21.30	219200
2002-10-24	21.36	21.40	20.67	20.71	228000
2002-10-25	21.25	21.69	21.00	21.68	119400
2002-10-28	21.81	21.81	20.96	21.01	192600
2002-10-29	21.00	21.06	20.65	21.01	166800
2002-10-30	21.13	21.74	21.05	21.72	122200
2002-10-31	21.72	22.14	21.69	21.96	239800
2002-11-01	21.95	22.50	21.73	22.47	182400
2002-11-04	22.59	22.90	22.29	22.66	198600
2002-11-05	22.66	22.82	22.45	22.81	164200
2002-11-06	22.81	23.08	22.53	23.04	319600
2002-11-07	22.91	22.92	22.46	22.69	179200
2002-11-08	22.69	22.95	21.81	21.95	190800
2002-11-11	21.95	22.10	21.44	21.48	100600
2002-11-12	21.49	21.93	21.48	21.56	154800
2002-11-13	21.13	21.88	21.05	21.68	172200
2002-11-14	21.72	22.00	21.65	21.85	131600
2002-11-15	21.75	22.10	21.70	21.91	176600
2002-11-18	21.91	21.91	21.33	21.62	120200
2002-11-19	21.61	21.62	21.28	21.37	199400
2002-11-20	21.37	21.50	20.95	21.38	263600
2002-11-21	21.30	21.80	21.04	21.76	201600
2002-11-22	21.75	21.93	21.48	21.57	177400
2002-11-25	21.60	21.95	21.58	21.76	221000
2002-11-26	21.75	21.75	21.15	21.29	206800
2002-11-27	21.38	21.65	21.35	21.57	416400
2002-11-29	21.62	21.83	21.58	21.58	127200
2002-12-02	21.68	21.91	21.45	21.46	316200
2002-12-03	21.36	21.53	21.28	21.28	157400
2002-12-04	21.26	21.43	21.03	21.42	213000
2002-12-05	21.40	21.41	21.00	21.25	299800
2002-12-06	21.18	21.80	21.17	21.80	193200
2002-12-09	21.75	21.77	21.29	21.30	170400
2002-12-10	21.32	21.54	21.32	21.47	78000
2002-12-11	21.50	21.50	21.25	21.38	150200
2002-12-12	21.33	21.55	21.20	21.38	102200
2002-12-13	21.35	21.47	21.18	21.36	99200
2002-12-16	21.43	21.90	21.43	21.88	107000
2002-12-17	21.87	21.88	21.68	21.70	93600
2002-12-18	21.70	21.70	21.50	21.53	137200
2002-12-19	21.63	21.75	21.48	21.52	166600
2002-12-20	21.63	21.74	21.59	21.65	149000
2002-12-23	21.58	21.76	21.50	21.75	186200
2002-12-24	21.81	21.81	21.60	21.64	67600
2002-12-26	21.60	21.97	21.60	21.81	57800
2002-12-27	21.79	21.83	21.59	21.59	56000
2002-12-30	21.63	21.63	21.40	21.62	77000
2002-12-31	21.65	21.88	21.48	21.58	155400
2003-01-02	21.64	22.23	21.55	22.13	166000
2003-01-03	22.13	22.15	21.49	21.58	98600
2003-01-06	21.64	21.97	21.64	21.88	134000
2003-01-07	21.95	22.01	21.58	21.86	146600
2003-01-08	21.86	21.86	21.24	21.27	227400
2003-01-09	21.25	21.51	21.15	21.37	204600
2003-01-10	21.39	21.59	21.33	21.36	132200
2003-01-13	21.44	21.49	21.25	21.35	183000
2003-01-14	21.35	21.41	21.25	21.37	106200
2003-01-15	21.37	21.39	18.80	19.50	768600
2003-01-16	19.50	20.15	19.18	19.72	819400
2003-01-17	19.82	19.84	19.35	19.45	506200
2003-01-21	19.46	20.20	19.43	19.86	433400
2003-01-22	19.81	20.07	19.68	19.71	364400
2003-01-23	19.76	19.80	19.50	19.67	165000
2003-01-24	19.68	19.68	18.97	19.05	424400
2003-01-27	18.70	18.87	18.28	18.30	232200
2003-01-28	18.53	19.04	18.53	18.98	208800
2003-01-29	18.98	19.42	18.59	19.32	345200
2003-01-30	19.33	19.34	18.95	18.96	223800
2003-01-31	18.96	19.83	18.96	19.83	315200
2003-02-03	19.83	19.95	19.23	19.27	364800
2003-02-04	19.22	19.62	19.20	19.40	240800
2003-02-05	19.42	19.92	19.42	19.50	241000
2003-02-06	19.50	19.63	18.91	18.93	368600
2003-02-07	19.03	19.50	18.85	18.85	235800
2003-02-10	18.90	19.41	18.90	19.41	196800
2003-02-11	19.42	19.42	18.79	19.06	214000
2003-02-12	19.05	19.19	18.84	19.01	203200
2003-02-13	19.00	19.15	18.85	19.14	163800
2003-02-14	19.19	19.46	19.09	19.23	264800
2003-02-18	19.25	19.59	19.25	19.45	138600
2003-02-19	19.45	19.45	19.23	19.29	233600
2003-02-20	19.29	19.34	19.05	19.28	196600
2003-02-21	19.28	19.51	19.15	19.43	223800
2003-02-24	19.43	19.43	19.16	19.25	306200
2003-02-25	19.22	19.53	19.00	19.41	461200
2003-02-26	19.35	19.43	19.24	19.36	262800
2003-02-27	19.41	19.55	19.07	19.17	222400
2003-02-28	19.15	19.32	18.98	19.04	165000
2003-03-03	19.06	19.30	18.96	19.03	242400
2003-03-04	19.03	19.03	18.78	18.78	181800
2003-03-05	18.75	19.00	18.72	18.95	190400
2003-03-06	18.93	18.93	18.57	18.58	113600
2003-03-07	18.53	18.72	18.40	18.64	199800
2003-03-10	18.60	18.74	18.53	18.53	99600
2003-03-11	18.51	18.60	18.22	18.34	176400
2003-03-12	18.32	18.32	17.87	17.88	324600
2003-03-13	17.95	18.20	17.94	18.19	275200
2003-03-14	18.23	18.23	17.50	17.73	578800
2003-03-17	17.05	18.48	17.05	18.47	653200
2003-03-18	18.49	18.87	18.43	18.87	280000
2003-03-19	18.75	19.15	18.75	18.93	132800
2003-03-20	18.88	18.95	18.60	18.87	140200
2003-03-21	18.91	19.20	18.74	19.16	335600
2003-03-24	19.13	19.13	18.73	18.96	229800
2003-03-25	18.97	19.35	18.94	19.32	156000
2003-03-26	19.35	19.35	19.00	19.09	111400
2003-03-27	19.00	19.10	18.71	19.06	144400
2003-03-28	19.00	19.03	18.76	18.90	87600
2003-03-31	18.85	19.18	18.62	19.06	123800
2003-04-01	19.06	19.06	18.60	18.91	323400
2003-04-02	19.00	19.40	19.00	19.33	133400
2003-04-03	19.38	19.62	19.15	19.38	128600
2003-04-04	19.43	19.55	19.10	19.20	151000
2003-04-07	19.43	19.95	19.43	19.64	203600
2003-04-08	19.64	19.64	19.17	19.20	166800
2003-04-09	19.25	19.43	18.75	18.79	336000
2003-04-10	18.85	18.90	18.80	18.88	281000
2003-04-11	18.88	19.04	18.65	18.79	173000
2003-04-14	18.80	18.97	18.80	18.93	284400
2003-04-15	18.93	19.03	18.75	18.99	344800
2003-04-16	19.02	19.05	18.75	18.87	75800
2003-04-17	18.99	19.20	18.94	19.17	258200
2003-04-21	19.19	19.49	19.17	19.30	136400
2003-04-22	19.28	19.53	19.12	19.43	224400
2003-04-23	19.45	19.55	19.28	19.53	154800
2003-04-24	19.53	19.65	19.42	19.49	101800
2003-04-25	20.43	20.43	19.75	19.98	688600
2003-04-28	19.98	21.14	19.96	20.88	450800
2003-04-29	20.88	22.27	20.83	22.00	808800
2003-04-30	22.05	22.30	21.78	22.13	467800
2003-05-01	22.13	22.49	21.93	22.36	318200
2003-05-02	22.36	22.75	22.34	22.60	316000
2003-05-05	22.60	22.71	22.46	22.68	387000
2003-05-06	22.60	22.95	22.55	22.85	253400
2003-05-07	22.80	22.81	22.55	22.68	374200
2003-05-08	22.61	22.78	22.45	22.71	244000
2003-05-09	22.73	23.00	22.69	22.98	165000
2003-05-12	22.95	23.27	22.76	23.15	239800
2003-05-13	23.13	23.17	22.95	23.11	305600
2003-05-14	23.16	23.40	22.79	23.18	245800
2003-05-15	23.25	23.26	22.74	22.86	292400
2003-05-16	22.78	22.95	22.56	22.56	308400
2003-05-19	22.56	22.74	22.55	22.63	269000
2003-05-20	22.67	23.12	22.65	22.73	820600
2003-05-21	22.72	22.85	22.57	22.63	314400
2003-05-22	22.63	22.81	22.60	22.78	149200
2003-05-23	22.78	22.94	22.71	22.90	119000
2003-05-27	22.85	23.45	22.75	23.43	166000
2003-05-28	23.44	23.56	23.43	23.51	221400
2003-05-29	23.40	24.63	23.40	24.47	1126800
2003-05-30	24.50	25.25	24.50	25.10	829800
2003-06-02	25.11	25.15	24.99	25.01	631800
2003-06-03	25.01	25.08	24.71	24.80	323600
2003-06-04	24.83	25.10	24.83	25.00	243000
2003-06-05	25.00	25.00	24.37	24.43	389800
2003-06-06	24.43	24.60	23.70	23.73	633800
2003-06-09	23.63	23.91	23.61	23.66	198200
2003-06-10	24.00	24.27	23.85	24.27	215200
2003-06-11	24.27	24.60	24.14	24.43	245600
2003-06-12	24.45	24.64	24.28	24.63	143200
2003-06-13	24.68	24.72	24.25	24.26	145200
2003-06-16	24.33	24.93	24.33	24.93	199200
2003-06-17	24.90	25.01	24.62	25.01	178800
2003-06-18	24.95	24.96	24.70	24.88	342800
2003-06-19	24.83	25.05	24.52	24.52	136000
2003-06-20	24.58	24.89	24.53	24.58	249200
2003-06-23	24.58	24.58	23.39	23.69	440600
2003-06-24	23.63	23.93	23.63	23.78	196200
2003-06-25	23.78	23.99	23.70	23.70	138800
2003-06-26	23.71	24.31	23.71	24.18	148800
2003-06-27	24.13	24.30	24.03	24.07	173400
2003-06-30	24.14	24.56	24.14	24.33	284800
2003-07-01	24.31	24.87	24.25	24.79	491000
2003-07-02	24.83	25.25	24.79	24.94	260200
2003-07-03	24.90	25.10	24.68	25.03	119000
2003-07-07	25.08	25.59	25.08	25.54	185600
2003-07-08	25.50	25.78	25.24	25.70	142000
2003-07-09	25.68	25.70	25.30	25.45	311000
2003-07-10	25.45	25.45	24.93	25.05	170000
2003-07-11	25.09	25.15	24.90	24.98	254000
2003-07-14	25.00	25.05	24.80	24.95	445400
2003-07-15	25.00	25.10	24.85	24.98	346200
2003-07-16	25.03	25.13	24.78	25.13	160600
2003-07-17	25.08	25.30	24.90	24.97	167400
2003-07-18	25.01	25.63	25.01	25.62	121000
2003-07-21	25.58	25.64	25.22	25.28	165200
2003-07-22	25.40	25.83	25.05	25.83	102800
2003-07-23	25.88	25.98	25.35	25.57	124000
2003-07-24	25.65	26.37	25.37	25.49	177600
2003-07-25	25.37	25.98	24.98	25.15	412600
2003-07-28	25.13	25.50	24.90	25.15	450200
2003-07-29	25.18	25.20	24.74	25.00	229800
2003-07-30	25.00	25.00	24.80	24.89	183400
2003-07-31	24.90	25.20	24.83	24.98	144000
2003-08-01	24.95	24.95	24.24	24.50	202400
2003-08-04	24.63	24.63	24.08	24.57	111600
2003-08-05	24.55	24.61	24.15	24.15	150600
2003-08-06	24.15	24.15	23.66	23.77	385400
2003-08-07	23.80	23.94	23.60	23.75	139000
2003-08-08	23.80	23.80	23.46	23.55	194000
2003-08-11	23.60	24.05	23.60	24.01	195800
2003-08-12	24.03	24.27	23.98	24.13	92400
2003-08-13	24.14	24.25	24.11	24.16	100200
2003-08-14	24.13	24.56	24.08	24.47	154200
2003-08-15	24.48	24.61	24.43	24.60	72600
2003-08-18	24.60	25.13	24.58	24.83	193400
2003-08-19	24.90	25.24	24.90	25.05	205000
2003-08-20	25.03	25.23	24.77	25.07	401200
2003-08-21	25.07	25.28	24.95	25.06	139000
2003-08-22	25.18	25.23	24.83	24.94	210000
2003-08-25	24.98	25.15	24.94	25.08	208000
2003-08-26	25.08	25.25	24.65	25.21	237600
2003-08-27	25.25	25.41	25.08	25.13	808800
2003-08-28	25.13	25.15	24.80	25.12	283600
2003-08-29	25.09	25.38	25.08	25.28	311000
2003-09-02	25.33	25.95	25.33	25.89	177000
2003-09-03	25.78	25.93	25.53	25.61	171200
2003-09-04	25.51	25.65	25.20	25.39	185600
2003-09-05	25.30	25.46	25.03	25.12	167800
2003-09-08	25.20	25.80	25.14	25.52	201400
2003-09-09	25.53	25.60	25.30	25.45	167200
2003-09-10	25.40	25.40	25.11	25.13	202800
2003-09-11	25.18	25.33	25.04	25.18	71000
2003-09-12	25.10	25.42	24.93	25.39	100000
2003-09-15	25.43	25.64	25.14	25.21	214600
2003-09-16	25.21	26.04	25.21	26.02	446800
2003-09-17	25.99	26.10	25.87	25.88	215800
2003-09-18	25.90	26.36	25.88	26.22	178000
2003-09-19	26.22	26.69	26.22	26.58	286200
2003-09-22	26.45	26.45	25.94	26.03	166000
2003-09-23	26.08	26.16	25.89	26.13	124800
2003-09-24	26.08	26.15	25.90	25.91	209400
2003-09-25	25.96	26.13	25.71	25.75	203400
2003-09-26	25.75	25.86	25.65	25.72	232400
2003-09-29	25.78	26.21	25.65	26.08	155400
2003-09-30	26.05	26.06	25.45	25.45	205200
2003-10-01	25.53	25.87	25.53	25.75	246800
2003-10-02	25.78	25.90	25.63	25.80	126800
2003-10-03	25.93	26.30	25.93	26.11	151800
2003-10-06	26.13	26.23	26.00	26.17	118400
2003-10-07	26.16	26.50	26.06	26.41	80400
2003-10-08	26.38	26.63	26.31	26.45	141200
2003-10-09	26.50	26.75	26.31	26.43	185800
2003-10-10	26.40	26.69	26.07	26.22	120400
2003-10-13	26.28	26.96	26.28	26.92	190000
2003-10-14	26.95	26.99	26.78	26.79	107200
2003-10-15	26.83	27.00	26.74	26.96	144800
2003-10-16	26.98	27.00	26.70	26.84	191200
2003-10-17	26.88	26.96	26.78	26.90	106600
2003-10-20	26.90	26.98	26.43	26.69	176600
2003-10-21	26.69	26.79	26.48	26.68	71800
2003-10-22	26.65	26.65	26.08	26.12	155600
2003-10-23	26.02	26.03	25.47	25.73	139200
2003-10-24	25.75	26.17	25.68	26.10	348800
2003-10-27	26.15	26.98	26.15	26.95	242000
2003-10-28	26.96	27.00	26.54	27.00	393000
2003-10-29	27.00	27.38	26.89	27.36	192600
2003-10-30	27.35	27.81	27.12	27.81	195000
2003-10-31	27.80	27.80	27.36	27.40	217800
2003-11-03	27.45	27.70	27.45	27.53	167400
2003-11-04	27.53	27.53	26.58	27.00	491200
2003-11-05	26.98	27.25	26.91	27.05	264200
2003-11-06	27.05	27.15	26.75	27.00	233800
2003-11-07	27.05	27.18	26.82	26.93	187200
2003-11-10	26.98	27.10	26.52	26.56	151800
2003-11-11	26.45	26.60	26.31	26.38	155400
2003-11-12	26.38	26.76	26.37	26.50	266400
2003-11-13	26.50	26.50	26.36	26.50	181200
2003-11-14	26.52	26.60	26.23	26.35	188600
2003-11-17	26.30	26.35	25.91	26.28	144600
2003-11-18	26.28	26.44	25.93	25.94	100400
2003-11-19	25.94	26.31	25.85	26.09	148400
2003-11-20	26.06	26.23	25.87	25.90	150400
2003-11-21	26.00	26.20	25.92	26.00	118000
2003-11-24	26.00	26.38	25.95	26.38	128800
2003-11-25	26.38	26.50	26.31	26.45	173200
2003-11-26	26.49	26.95	26.45	26.87	180600
2003-11-28	26.95	27.00	26.73	26.73	60600
2003-12-01	26.83	27.69	26.83	27.50	180000
2003-12-02	27.48	27.48	27.33	27.37	141800
2003-12-03	27.40	27.83	27.32	27.33	209000
2003-12-04	27.23	27.23	26.95	27.10	272000
2003-12-05	27.03	27.19	26.80	26.94	175200
2003-12-08	27.00	27.48	26.98	27.48	455800
2003-12-09	27.45	28.09	27.45	27.83	217200
2003-12-10	27.78	28.05	27.67	28.01	252000
2003-12-11	27.98	29.23	27.95	29.23	510800
2003-12-12	29.15	29.68	28.95	29.64	202200
2003-12-15	29.75	30.09	29.70	29.80	302000
2003-12-16	29.80	29.84	29.35	29.55	209800
2003-12-17	29.00	29.41	28.75	29.34	207000
2003-12-18	29.35	29.38	28.95	29.13	207800
2003-12-19	29.08	29.15	28.78	29.15	119400
2003-12-22	29.10	29.81	29.08	29.81	120400
2003-12-23	29.78	29.98	29.28	29.53	142000
2003-12-24	29.52	29.58	29.25	29.45	36800
2003-12-26	29.48	29.58	29.42	29.51	24800
2003-12-29	29.54	30.20	29.54	30.20	153200
2003-12-30	30.20	30.38	29.87	30.38	249400
2003-12-31	30.30	30.33	29.41	29.63	218200
2004-01-02	29.60	29.94	29.48	29.69	155600
2004-01-05	29.73	30.10	29.73	30.10	252400
2004-01-06	30.00	30.00	29.09	29.31	275400
2004-01-07	29.29	29.34	29.03	29.13	175200
2004-01-08	29.15	29.18	28.90	28.90	186600
2004-01-09	28.87	29.00	28.55	28.55	124600
2004-01-12	28.63	28.98	28.63	28.84	196800
2004-01-13	28.87	29.10	28.50	28.70	309200
2004-01-14	28.78	29.35	28.78	29.33	139000
2004-01-15	29.43	29.43	28.82	28.91	97400
2004-01-16	28.98	29.00	28.78	28.80	69000
2004-01-20	28.80	29.05	28.50	28.50	196000
2004-01-21	28.55	28.85	28.45	28.62	390600
2004-01-22	28.63	28.65	27.81	27.81	208200
2004-01-23	27.94	28.43	27.45	27.74	367200
2004-01-26	27.64	27.69	27.28	27.66	223800
2004-01-27	27.66	27.67	27.40	27.42	202800
2004-01-28	27.45	27.50	27.00	27.06	362200
2004-01-29	27.08	27.20	26.53	26.71	392600
2004-01-30	26.73	26.75	26.43	26.47	189800
2004-02-02	26.47	26.67	26.19	26.51	229400
2004-02-03	26.49	26.68	26.04	26.06	123800
2004-02-04	26.03	26.03	25.65	25.78	204200
2004-02-05	25.80	26.53	25.80	26.53	212400
2004-02-06	26.48	27.07	26.48	27.06	273600
2004-02-09	27.04	27.08	26.76	26.83	156800
2004-02-10	26.85	27.31	26.76	27.27	138600
2004-02-11	27.22	27.23	26.59	26.77	316000
2004-02-12	26.78	26.80	26.48	26.56	135200
2004-02-13	26.56	26.63	25.91	25.93	167600
2004-02-17	26.00	26.42	26.00	26.38	232400
2004-02-18	26.45	27.05	26.45	26.87	334200
2004-02-19	26.82	28.05	26.82	27.30	731800
2004-02-20	27.40	27.83	27.15	27.17	372000
2004-02-23	27.22	27.22	26.67	26.84	290800
2004-02-24	26.88	27.42	26.70	27.09	208600
2004-02-25	27.09	27.09	26.80	26.87	183000
2004-02-26	26.90	27.09	26.76	27.08	140000
2004-02-27	27.05	27.22	26.91	27.22	187000
2004-03-01	27.22	27.89	27.22	27.89	268800
2004-03-02	27.88	28.28	27.75	28.11	388800
2004-03-03	28.11	28.13	27.82	28.05	186200
2004-03-04	28.05	28.57	27.96	28.52	232600
2004-03-05	28.38	28.55	28.33	28.49	168600
2004-03-08	28.47	28.65	28.38	28.53	367000
2004-03-09	28.55	28.63	28.33	28.39	409400
2004-03-10	28.39	28.50	28.13	28.14	305800
2004-03-11	28.05	28.43	28.00	28.00	339600
2004-03-12	28.08	28.13	27.85	27.91	295000
2004-03-15	27.98	27.98	27.27	27.32	230000
2004-03-16	27.45	27.74	26.87	27.14	295200
2004-03-17	27.26	27.78	27.26	27.63	268400
2004-03-18	27.66	27.66	27.04	27.43	174800
2004-03-19	27.43	27.50	27.16	27.36	309400
2004-03-22	27.36	27.36	26.95	27.18	190000
2004-03-23	27.30	27.50	27.14	27.38	258600
2004-03-24	27.38	27.40	26.90	26.95	255000
2004-03-25	27.00	28.23	26.99	27.98	274000
2004-03-26	27.80	28.39	27.70	28.09	303600
2004-03-29	28.14	28.47	28.06	28.36	274000
2004-03-30	28.36	28.39	28.08	28.33	303600
2004-03-31	28.33	28.65	28.16	28.55	226400
2004-04-01	28.56	29.07	28.48	29.03	301800
2004-04-02	29.08	29.54	29.05	29.50	411600
2004-04-05	29.50	29.67	29.38	29.67	229600
2004-04-06	29.63	29.83	29.53	29.76	256400
2004-04-07	29.73	30.00	29.61	29.97	380800
2004-04-08	29.99	29.99	29.51	29.61	254800
2004-04-12	29.59	29.99	29.58	29.88	215400
2004-04-13	29.95	29.96	29.40	29.40	366200
2004-04-14	29.38	29.58	29.01	29.18	173600
2004-04-15	29.20	29.60	29.20	29.44	159600
2004-04-16	29.43	29.86	29.35	29.72	136200
2004-04-19	29.69	29.88	29.60	29.82	332200
2004-04-20	29.84	29.90	29.10	29.10	169600
2004-04-21	29.10	29.39	28.80	29.24	146000
2004-04-22	29.25	29.75	29.10	29.75	312400
2004-04-23	29.73	29.73	29.21	29.48	176400
2004-04-26	29.55	30.35	29.55	30.20	628600
2004-04-27	30.30	30.51	30.23	30.50	917000
2004-04-28	30.50	30.50	30.10	30.26	296400
2004-04-29	30.33	30.38	29.90	30.08	352600
2004-04-30	29.75	29.75	29.15	29.33	574600
2004-05-03	29.35	29.42	29.15	29.40	509400
2004-05-04	29.38	30.05	29.25	29.68	421000
2004-05-05	29.68	29.75	29.33	29.38	228000
2004-05-06	29.35	29.35	28.11	28.72	386600
2004-05-07	28.65	28.66	27.60	27.77	399000
2004-05-10	27.74	27.94	27.32	27.65	503800
2004-05-11	27.70	28.20	27.69	27.95	321600
2004-05-12	27.92	27.92	27.27	27.49	400800
2004-05-13	27.47	27.69	27.36	27.55	484400
2004-05-14	27.55	27.98	27.32	27.64	277800
2004-05-17	27.59	27.59	26.82	27.30	300000
2004-05-18	27.30	27.51	27.26	27.45	181600
2004-05-19	27.58	28.35	27.41	27.48	277800
2004-05-20	27.53	27.75	27.33	27.51	134600
2004-05-21	27.56	27.99	27.47	27.64	161600
2004-05-24	27.71	28.27	27.71	27.87	177400
2004-05-25	27.91	28.40	27.75	28.40	225400
2004-05-26	28.35	28.57	28.10	28.54	164400
2004-05-27	28.54	28.95	28.50	28.60	260600
2004-05-28	28.63	28.93	28.52	28.75	194000
2004-06-01	28.76	29.12	28.72	29.11	245600
2004-06-02	29.18	29.23	28.92	29.12	229600
2004-06-03	28.85	28.93	28.50	28.50	222800
2004-06-04	28.60	29.10	28.58	28.90	186800
2004-06-07	29.00	29.66	28.95	29.50	238400
2004-06-08	29.50	29.61	29.35	29.60	206400
2004-06-09	29.63	29.74	29.35	29.48	207600
2004-06-10	29.48	29.69	29.41	29.57	201400
2004-06-14	29.57	29.57	29.19	29.21	255000
2004-06-15	29.28	29.73	29.28	29.50	272200
2004-06-16	29.52	29.52	29.33	29.40	170400
2004-06-17	29.40	29.44	29.15	29.25	256200
2004-06-18	29.25	29.40	29.20	29.25	486400
2004-06-21	29.30	29.61	29.19	29.45	261600
2004-06-22	29.40	29.64	28.88	29.64	274400
2004-06-23	29.66	29.78	29.24	29.30	569400
2004-06-24	29.35	29.37	29.00	29.09	308200
2004-06-25	29.10	29.23	28.90	28.90	299000
2004-06-28	29.00	29.00	28.72	28.98	314400
2004-06-29	28.98	29.03	28.89	29.00	403000
2004-06-30	29.08	29.11	28.92	29.00	482400
2004-07-01	29.05	29.13	28.78	28.89	349400
2004-07-02	28.85	29.00	28.53	28.88	271400
2004-07-06	28.83	29.00	28.83	28.95	356400
2004-07-07	28.90	29.10	28.88	29.00	174000
2004-07-08	28.95	29.02	28.58	28.77	233000
2004-07-09	28.77	29.00	28.77	28.93	103200
2004-07-12	28.90	29.05	28.66	28.97	140000
2004-07-13	28.90	29.03	28.88	28.98	144000
2004-07-14	28.95	29.10	28.71	28.81	285400
2004-07-15	28.85	28.86	28.68	28.84	166400
2004-07-16	28.85	28.92	28.65	28.73	202000
2004-07-19	28.70	28.73	28.50	28.50	155800
2004-07-20	28.48	28.88	28.43	28.87	142400
2004-07-21	28.88	28.90	28.14	28.14	176800
2004-07-22	28.10	28.25	27.68	28.10	174800
2004-07-23	28.08	28.12	27.83	28.00	188600
2004-07-26	28.01	28.24	27.60	27.74	243200
2004-07-27	27.75	28.05	27.68	28.00	146800
2004-07-28	27.95	27.95	27.30	27.48	265000
2004-07-29	27.55	28.09	27.55	28.08	152200
2004-07-30	27.96	28.10	27.73	27.94	183400
2004-08-02	27.88	28.19	27.43	28.19	164800
2004-08-03	28.07	28.32	27.95	28.02	375000
2004-08-04	27.98	28.09	27.63	27.88	256200
2004-08-05	27.83	27.87	27.40	27.42	205800
2004-08-06	27.33	27.33	26.77	26.80	226000
2004-08-09	26.92	27.39	26.86	27.31	218000
2004-08-10	27.33	28.01	27.33	27.94	205200
2004-08-11	27.93	28.18	27.50	28.00	204400
2004-08-12	27.90	28.03	27.45	27.48	333800
2004-08-13	27.58	27.80	27.35	27.39	223600
2004-08-16	27.43	27.95	27.43	27.75	193200
2004-08-17	27.78	28.00	27.45	27.53	263600
2004-08-18	27.53	27.99	27.30	27.98	257800
2004-08-19	27.95	27.95	27.51	27.71	137000
2004-08-20	27.75	28.27	27.72	28.24	118000
2004-08-23	28.24	28.37	27.82	27.83	136200
2004-08-24	27.93	28.19	27.70	28.06	166600
2004-08-25	28.06	28.38	27.75	28.26	160600
2004-08-26	28.26	28.42	27.97	28.05	136800
2004-08-27	28.10	28.25	27.92	28.23	116400
2004-08-30	28.18	28.31	27.92	27.92	124400
2004-08-31	27.92	28.11	27.79	28.09	152200
2004-09-01	28.06	28.30	27.75	27.97	271600
2004-09-02	27.99	28.12	27.92	27.99	336000
2004-09-03	27.99	28.06	27.83	27.94	303600
2004-09-07	28.00	28.06	27.75	27.93	322200
2004-09-08	27.95	28.01	27.61	27.67	255800
2004-09-09	27.73	28.00	27.73	27.95	170000
2004-09-10	27.90	28.00	27.54	28.00	135800
2004-09-13	27.93	28.08	27.88	27.94	192200
2004-09-14	27.87	27.95	27.51	27.86	253800
2004-09-15	27.83	27.95	27.68	27.88	122800
2004-09-16	27.93	28.29	27.93	28.27	184000
2004-09-17	28.40	28.48	28.20	28.48	287000
2004-09-20	28.48	28.58	28.32	28.48	210200
2004-09-21	28.50	28.91	28.50	28.82	189600
2004-09-22	28.77	28.79	28.60	28.63	193000
2004-09-23	28.65	28.73	28.34	28.43	92200
2004-09-24	28.43	28.80	28.43	28.71	227600
2004-09-27	28.68	28.68	28.27	28.34	114800
2004-09-28	28.40	29.05	28.40	29.04	124000
2004-09-29	29.00	29.24	28.94	29.19	224800
2004-09-30	29.14	29.63	29.06	29.43	333200
2004-10-01	29.43	29.75	29.33	29.59	341600
2004-10-04	29.59	29.81	29.56	29.71	179600
2004-10-05	29.75	29.75	29.45	29.52	144200
2004-10-06	29.43	29.98	29.43	29.97	112200
2004-10-07	29.97	29.97	29.32	29.34	175600
2004-10-08	29.28	29.42	29.01	29.02	94400
2004-10-11	29.08	29.28	28.99	29.06	122400
2004-10-12	28.95	29.21	28.79	29.19	110200
2004-10-13	29.31	29.47	28.28	28.54	178800
2004-10-14	28.50	28.81	28.45	28.60	117800
2004-10-15	28.61	29.23	28.58	28.98	125800
2004-10-18	28.90	28.99	28.54	28.79	157600
2004-10-19	28.85	29.04	28.29	28.34	103800
2004-10-20	28.39	28.81	28.04	28.75	188800
2004-10-21	28.70	29.13	28.52	29.00	128400
2004-10-22	28.93	29.20	28.49	28.63	222800
2004-10-25	28.67	29.26	28.41	29.24	169800
2004-10-26	29.19	29.59	28.74	29.50	163000
2004-10-27	29.51	29.79	28.89	29.27	286200
2004-10-28	29.28	29.70	29.04	29.63	204200
2004-10-29	29.65	30.50	29.65	30.05	410200
2004-11-01	30.00	30.01	29.70	29.75	290400
2004-11-02	29.75	30.08	29.53	29.63	201800
2004-11-03	29.80	30.08	29.44	29.65	188600
2004-11-04	29.58	30.24	29.36	30.24	156200
2004-11-05	30.26	30.97	30.21	30.74	159800
2004-11-08	30.63	30.77	30.39	30.62	181200
2004-11-09	30.62	31.35	30.50	31.21	245000
2004-11-10	31.25	31.99	31.14	31.55	221800
2004-11-11	31.60	31.82	31.35	31.66	144400
2004-11-12	31.61	31.61	31.07	31.32	105400
2004-11-15	31.37	31.39	31.05	31.25	147200
2004-11-16	31.18	31.18	30.72	30.80	108600
2004-11-17	30.95	31.50	30.95	31.44	405200
2004-11-18	31.39	31.90	31.39	31.90	190000
2004-11-19	31.98	32.09	31.39	31.48	198000
2004-11-22	31.53	32.25	31.45	32.23	183600
2004-11-23	32.23	32.77	32.01	32.55	241200
2004-11-24	32.55	32.96	32.48	32.64	123000
2004-11-26	32.70	33.15	32.70	33.09	57200
2004-11-29	33.09	33.39	32.37	33.20	169000
2004-11-30	33.26	33.64	33.00	33.18	161000
2004-12-01	33.20	34.00	33.20	33.68	184000
2004-12-02	33.68	33.98	33.51	33.66	163800
2004-12-03	33.66	34.09	33.45	33.80	262600
2004-12-06	33.80	34.02	33.58	33.84	191000
2004-12-07	33.76	33.76	32.24	32.33	265000
2004-12-08	32.38	32.73	32.12	32.73	166400
2004-12-09	32.72	32.91	32.03	32.78	108400
2004-12-10	32.62	32.99	32.52	32.71	127200
2004-12-13	32.78	33.28	32.73	33.15	166600
2004-12-14	33.18	33.65	33.18	33.44	156400
2004-12-15	33.47	33.66	33.25	33.48	145200
2004-12-16	33.51	33.67	32.99	33.22	167200
2004-12-17	33.10	33.30	32.80	32.98	155200
2004-12-20	32.98	33.35	32.51	32.71	177600
2004-12-21	32.80	33.28	32.80	33.25	140400
2004-12-22	33.19	33.51	33.19	33.31	170800
2004-12-23	33.25	33.64	33.24	33.51	72000
2004-12-27	33.63	33.69	33.24	33.48	120000
2004-12-28	33.48	34.38	33.48	33.83	166200
2004-12-29	33.86	33.86	33.52	33.57	67600
2004-12-30	33.61	33.90	33.59	33.62	64800
2004-12-31	33.56	33.75	33.30	33.35	102600
2005-01-03	33.23	33.58	32.97	33.09	188200
2005-01-04	33.09	33.37	32.62	32.65	263400
2005-01-05	32.54	32.78	31.90	31.95	193200
2005-01-06	32.03	32.55	32.00	32.35	215800
2005-01-07	32.47	32.50	31.88	32.00	103400
2005-01-10	31.90	32.46	31.80	32.10	184200
2005-01-11	32.09	32.09	31.59	31.65	165800
2005-01-12	31.64	31.66	31.13	31.44	348600
2005-01-13	31.52	31.66	30.89	31.10	306200
2005-01-14	31.19	31.40	30.98	31.20	354200
2005-01-18	31.17	31.75	31.04	31.71	175600
2005-01-19	31.65	32.10	31.43	31.48	147600
2005-01-20	31.36	31.60	31.05	31.17	145600
2005-01-21	31.20	31.49	31.08	31.27	133600
2005-01-24	31.24	31.44	30.74	30.88	170200
2005-01-25	31.00	31.49	30.92	31.03	130200
2005-01-26	31.13	31.93	31.09	31.68	241800
2005-01-27	31.75	32.10	31.55	31.93	192000
2005-01-28	32.00	32.03	31.32	31.53	181400
2005-01-31	31.53	31.68	31.08	31.24	362200
2005-02-01	31.30	31.61	31.05	31.05	295800
2005-02-02	30.97	30.97	30.26	30.40	792600
2005-02-03	30.63	30.63	30.17	30.37	415800
2005-02-04	30.33	30.53	30.25	30.45	241400
2005-02-07	30.35	30.58	30.30	30.40	225800
2005-02-08	30.33	30.62	30.33	30.57	122000
2005-02-09	30.51	30.69	30.20	30.26	368000
2005-02-10	30.23	30.75	30.23	30.64	278400
2005-02-11	30.59	31.86	30.57	31.08	322400
2005-02-14	31.10	31.19	30.78	31.03	156600
2005-02-15	30.96	31.20	30.88	31.06	199200
2005-02-16	31.12	31.50	30.98	31.20	238200
2005-02-17	31.22	31.45	30.94	30.98	258200
2005-02-18	31.05	31.30	30.85	30.85	170400
2005-02-22	30.85	31.01	30.50	30.50	194000
2005-02-23	30.60	31.40	30.55	30.91	173000
2005-02-24	30.83	31.52	30.83	31.40	286000
2005-02-25	31.40	32.06	31.34	31.96	245200
2005-02-28	31.86	31.93	31.06	31.33	344000
2005-03-01	31.43	32.04	31.43	31.85	202200
2005-03-02	31.75	32.63	31.61	31.65	257400
2005-03-03	31.82	32.34	31.76	31.92	116600
2005-03-04	32.10	32.48	31.94	31.95	285400
2005-03-07	32.08	32.43	31.96	32.00	171000
2005-03-08	32.05	32.10	31.60	31.77	134600
2005-03-09	31.77	32.07	31.66	31.77	237400
2005-03-10	31.87	31.99	31.43	31.51	187000
2005-03-11	31.37	31.73	31.25	31.30	143000
2005-03-14	31.33	31.62	31.33	31.55	253400
2005-03-15	31.68	32.10	31.68	31.73	281800
2005-03-16	31.73	31.90	31.32	31.36	244000
2005-03-17	31.43	32.47	31.30	32.20	807000
2005-03-18	32.07	33.55	31.83	33.39	1032400
2005-03-21	33.38	33.38	33.03	33.28	494600
2005-03-22	33.23	33.79	33.23	33.38	433600
2005-03-23	33.35	33.35	32.99	33.01	157000
2005-03-24	33.14	33.57	33.01	33.40	229600
2005-03-28	33.35	33.70	33.35	33.40	208000
2005-03-29	33.35	33.59	32.15	32.31	325000
2005-03-30	32.43	32.85	32.19	32.79	413200
2005-03-31	32.79	32.98	32.66	32.89	228400
2005-04-01	33.14	33.15	32.44	32.65	217200
2005-04-04	32.67	33.47	32.50	33.46	316200
2005-04-05	33.45	33.76	33.43	33.54	226600
2005-04-06	33.63	33.98	33.49	33.53	214000
2005-04-07	33.53	33.73	33.29	33.63	272600
2005-04-08	33.68	33.68	33.28	33.36	256600
2005-04-11	33.37	33.38	32.94	32.95	181600
2005-04-12	32.95	33.26	32.60	33.19	389800
2005-04-13	33.21	33.28	32.50	32.57	139200
2005-04-14	32.62	32.67	32.17	32.26	308600
2005-04-15	32.26	32.26	31.33	31.44	358000
2005-04-18	31.54	32.50	31.42	32.23	292600
2005-04-19	32.35	32.90	32.25	32.70	315800
2005-04-20	32.70	32.70	32.07	32.18	307800
2005-04-21	32.40	33.21	32.36	33.12	235400
2005-04-22	33.12	33.24	32.43	32.83	345400
2005-04-25	33.25	33.50	33.00	33.50	373600
2005-04-26	33.50	33.80	32.88	32.88	270000
2005-04-27	32.88	32.90	32.31	32.47	349400
2005-04-28	32.59	32.65	32.02	32.02	288400
2005-04-29	32.28	32.90	32.28	32.66	373800
2005-05-02	32.67	33.01	32.40	32.97	650800
2005-05-03	32.90	33.20	32.90	33.03	757600
2005-05-04	33.55	33.85	33.31	33.68	491400
2005-05-05	33.95	34.38	33.78	34.19	470400
2005-05-06	34.29	34.75	33.85	33.90	518800
2005-05-09	34.03	34.05	33.50	33.55	369800
2005-05-10	33.55	33.85	33.25	33.68	491600
2005-05-11	33.68	34.33	33.68	34.19	591000
2005-05-12	34.28	34.40	33.90	34.03	546600
2005-05-13	34.03	34.38	33.06	33.26	542200
2005-05-16	33.27	34.14	33.27	33.94	504200
2005-05-17	33.94	34.00	33.44	33.82	241200
2005-05-18	34.23	34.58	34.18	34.42	437400
2005-05-19	34.35	34.44	33.95	34.15	313600
2005-05-20	34.18	34.25	33.84	33.95	233400
2005-05-23	33.93	34.41	33.75	34.13	368400
2005-05-24	34.13	34.19	33.85	33.93	220400
2005-05-25	33.87	33.87	33.22	33.48	275400
2005-05-26	33.59	34.11	33.56	34.07	181200
2005-05-27	34.05	34.17	33.70	33.70	274600
2005-05-31	33.70	33.96	33.30	33.65	271600
2005-06-01	33.65	34.49	33.65	34.04	275200
2005-06-02	34.00	34.13	33.71	34.01	134800
2005-06-03	33.93	34.25	33.80	33.81	127200
2005-06-06	33.78	33.93	33.63	33.91	109400
2005-06-07	33.98	34.52	33.80	33.84	172800
2005-06-08	33.87	34.07	33.43	33.47	115000
2005-06-09	33.47	33.79	33.19	33.65	152200
2005-06-10	33.68	33.87	33.45	33.47	122200
2005-06-13	33.51	33.95	33.37	33.76	222600
2005-06-14	33.72	34.20	33.72	34.15	159000
2005-06-15	34.23	34.31	33.95	34.25	253200
2005-06-16	32.38	33.45	30.93	31.50	2990600
2005-06-17	31.75	31.94	31.27	31.46	971800
2005-06-20	31.38	31.66	31.33	31.51	425800
2005-06-21	31.51	31.60	31.34	31.42	645000
2005-06-22	31.03	31.28	31.00	31.12	537000
2005-06-23	31.05	31.05	30.30	30.48	820800
2005-06-24	30.48	30.48	29.95	30.04	444800
2005-06-27	30.04	30.07	29.88	30.01	653600
2005-06-28	30.14	30.35	29.71	30.01	898000
2005-06-29	30.08	31.23	30.01	30.98	721400
2005-06-30	30.99	31.17	30.78	30.80	378600
2005-07-01	30.82	31.05	30.79	30.89	330000
2005-07-05	30.89	31.18	30.78	31.10	186000
2005-07-06	31.10	31.13	30.60	30.64	381600
2005-07-07	30.52	31.12	30.43	31.06	304800
2005-07-08	31.05	31.42	30.93	31.20	368200
2005-07-11	31.18	32.10	31.18	32.06	264600
2005-07-12	32.08	32.08	31.73	31.97	233400
2005-07-13	31.85	31.85	31.30	31.46	255600
2005-07-14	31.60	31.91	31.32	31.47	143800
2005-07-15	31.40	31.70	31.22	31.23	148800
2005-07-18	31.23	31.38	30.93	31.10	230400
2005-07-19	31.28	31.89	31.28	31.50	206600
2005-07-20	31.50	32.27	31.50	32.05	322400
2005-07-21	31.98	32.04	31.31	31.37	388400
2005-07-22	31.37	31.81	31.37	31.81	307800
2005-07-25	31.80	32.08	31.50	31.50	214400
2005-07-26	31.50	31.97	31.26	31.56	310600
2005-07-27	31.66	31.72	31.10	31.39	328600
2005-07-28	31.58	31.78	31.43	31.68	213400
2005-07-29	31.68	31.68	30.90	31.12	410800
2005-08-01	31.12	31.32	30.52	30.56	390600
2005-08-02	30.62	30.86	30.42	30.86	409800
2005-08-03	30.78	30.93	30.72	30.83	254400
2005-08-04	30.73	30.82	30.68	30.70	240400
2005-08-05	30.70	30.70	30.08	30.37	229600
2005-08-08	30.42	30.70	30.26	30.58	207800
2005-08-09	30.70	30.90	30.38	30.40	287800
2005-08-10	30.52	30.94	30.27	30.35	191000
2005-08-11	30.35	30.67	30.24	30.26	223000
2005-08-12	30.26	30.43	29.91	30.25	208400
2005-08-15	30.23	30.56	29.98	30.42	125600
2005-08-16	30.42	30.42	29.80	29.87	163800
2005-08-17	29.97	30.27	29.97	30.06	127000
2005-08-18	29.98	30.08	29.80	29.98	276600
2005-08-19	29.98	30.22	29.93	30.01	105200
2005-08-22	30.05	30.41	29.95	30.28	149800
2005-08-23	30.24	30.30	29.53	29.54	232200
2005-08-24	29.54	30.11	29.35	29.49	155400
2005-08-25	29.55	29.83	29.50	29.63	84200
2005-08-26	29.63	29.64	29.20	29.41	139800
2005-08-29	29.38	30.21	29.22	30.05	174800
2005-08-30	30.05	30.05	28.99	29.87	335000
2005-08-31	29.90	30.48	29.79	30.48	265800
2005-09-01	30.50	30.92	30.31	30.34	173400
2005-09-02	30.47	30.47	29.98	30.08	84000
2005-09-06	30.18	30.68	30.18	30.52	135200
2005-09-07	30.57	30.64	30.35	30.59	109400
2005-09-08	30.55	30.55	30.18	30.33	99600
2005-09-09	30.33	30.59	30.27	30.58	142600
2005-09-12	30.53	30.60	30.36	30.55	90800
2005-09-13	30.53	30.53	30.14	30.20	121000
2005-09-14	30.20	30.31	29.88	30.12	203000
2005-09-15	30.22	30.22	29.91	30.02	113000
2005-09-16	30.14	30.25	29.85	30.06	350400
2005-09-19	30.00	30.10	29.70	29.85	136000
2005-09-20	30.82	30.82	29.11	29.30	264000
2005-09-21	29.30	29.33	29.01	29.05	182400
2005-09-22	29.00	29.49	28.73	29.10	162400
2005-09-23	29.00	29.15	28.78	29.11	117800
2005-09-26	29.29	29.35	28.71	28.77	168600
2005-09-27	28.77	29.13	28.46	28.94	260800
2005-09-28	28.96	28.99	28.35	28.67	136000
2005-09-29	28.72	28.88	28.05	28.87	551000
2005-09-30	28.87	28.87	28.40	28.61	287600
2005-10-03	28.61	28.91	28.40	28.53	307400
2005-10-04	28.73	28.83	27.66	27.78	374000
2005-10-05	27.73	27.73	25.91	26.48	1143800
2005-10-06	26.48	27.50	26.48	27.23	662400
2005-10-07	27.32	27.84	27.15	27.25	195000
2005-10-10	27.26	27.30	26.96	27.07	152200
2005-10-11	27.15	27.29	26.79	26.80	196000
2005-10-12	26.80	27.00	26.43	26.56	234600
2005-10-13	26.50	26.86	26.25	26.58	213800
2005-10-14	26.70	26.70	26.13	26.50	477600
2005-10-17	26.54	26.58	26.20	26.40	262800
2005-10-18	26.49	26.65	26.03	26.34	234200
2005-10-19	26.25	26.54	25.98	26.50	254200
2005-10-20	26.43	26.57	26.11	26.31	353600
2005-10-21	26.43	26.61	26.09	26.12	314600
2005-10-24	26.20	27.19	26.20	26.48	417000
2005-10-25	26.41	26.52	25.87	26.11	368600
2005-10-26	26.07	26.61	25.96	26.25	473400
2005-10-27	26.20	26.21	25.76	25.80	132200
2005-10-28	26.25	26.64	25.81	26.62	349600
2005-10-31	26.62	27.20	26.53	26.73	322600
2005-11-01	26.63	26.63	25.78	26.54	396600
2005-11-02	26.63	27.83	26.63	27.72	377200
2005-11-03	27.85	28.04	27.36	27.50	221000
2005-11-04	27.60	27.78	27.16	27.41	157200
2005-11-07	27.41	28.00	27.28	27.91	198400
2005-11-08	27.68	27.86	27.56	27.86	228000
2005-11-09	27.89	28.29	27.67	27.94	198600
2005-11-10	27.94	28.65	27.66	28.54	206000
2005-11-11	28.54	28.63	28.40	28.55	168800
2005-11-14	28.60	28.62	28.12	28.58	231000
2005-11-15	28.58	28.68	28.22	28.23	301800
2005-11-16	28.35	28.41	27.83	27.94	106400
2005-11-17	28.04	28.42	28.00	28.42	90600
2005-11-18	28.68	28.68	28.25	28.60	152600
2005-11-21	28.60	29.10	28.40	29.00	171600
2005-11-22	28.95	29.00	28.69	28.91	114400
2005-11-23	28.85	29.00	28.70	28.81	86000
2005-11-25	28.81	28.81	28.48	28.75	50600
2005-11-28	28.73	28.79	28.41	28.48	107200
2005-11-29	28.55	28.73	28.52	28.65	117600
2005-11-30	28.65	28.79	28.23	28.31	261200
2005-12-01	28.44	29.29	28.44	29.16	301000
2005-12-02	29.10	29.12	28.45	28.93	201800
2005-12-05	28.83	28.83	27.86	28.64	235800
2005-12-06	28.79	28.93	28.52	28.57	107400
2005-12-07	28.61	28.65	28.10	28.24	185600
2005-12-08	28.37	28.71	28.19	28.48	119200
2005-12-09	28.50	28.58	28.12	28.41	87600
2005-12-12	28.41	28.42	27.95	28.15	119400
2005-12-13	28.13	28.15	27.73	27.99	247600
2005-12-14	28.10	28.37	27.98	28.04	95400
2005-12-15	28.08	28.08	27.58	27.72	337800
2005-12-16	27.78	27.92	27.55	27.67	408600
2005-12-19	27.64	27.65	27.00	27.08	186000
2005-12-20	27.00	27.46	26.93	27.14	84400
2005-12-21	27.26	27.68	27.23	27.51	165800
2005-12-22	27.63	27.83	27.25	27.61	176200
2005-12-23	27.50	27.73	27.50	27.68	125000
2005-12-27	27.71	28.02	27.71	27.76	196600
2005-12-28	27.93	28.18	27.84	28.10	138600
2005-12-29	28.13	28.40	27.94	28.15	117800
2005-12-30	28.11	28.11	27.76	27.95	141200
2006-01-03	28.20	29.32	28.01	29.29	348600
2006-01-04	29.29	29.52	29.13	29.40	310800
2006-01-05	29.33	29.34	29.01	29.21	150800
2006-01-06	29.34	29.35	28.90	29.24	165000
2006-01-09	29.33	29.35	28.91	28.95	186400
2006-01-10	28.90	29.04	28.74	28.90	120400
2006-01-11	28.90	29.00	28.59	28.83	238600
2006-01-12	28.80	28.88	28.47	28.65	163400
2006-01-13	28.72	28.90	28.46	28.50	111000
2006-01-17	28.32	28.47	28.07	28.42	123200
2006-01-18	28.33	28.55	28.27	28.48	127200
2006-01-19	28.43	29.08	28.37	28.76	155800
2006-01-20	28.93	28.93	28.15	28.27	209600
2006-01-23	28.25	29.00	28.25	28.84	143600
2006-01-24	28.91	29.24	28.50	28.71	391000
2006-01-25	28.73	29.00	28.50	28.93	398400
2006-01-26	29.05	29.63	28.93	29.47	143600
2006-01-27	29.20	29.22	27.63	27.95	927800
2006-01-30	27.87	27.95	27.63	27.75	461000
2006-01-31	27.64	28.10	27.46	27.94	358600
2006-02-01	27.81	27.81	27.35	27.66	357200
2006-02-02	27.61	27.65	27.16	27.36	322800
2006-02-03	27.28	27.64	27.15	27.42	209400
2006-02-06	27.34	27.64	27.17	27.58	194600
2006-02-07	27.45	27.69	27.02	27.08	259200
2006-02-08	27.12	27.46	27.08	27.38	136200
2006-02-09	27.32	27.57	26.97	27.05	157800
2006-02-10	26.98	27.00	26.45	26.96	305600
2006-02-13	26.98	27.14	26.43	26.49	235600
2006-02-14	26.58	26.85	26.35	26.55	276200
2006-02-15	26.65	26.92	26.38	26.52	220600
2006-02-16	26.64	26.70	26.47	26.64	151200
2006-02-17	26.65	26.96	26.60	26.85	178200
2006-02-21	26.84	27.05	26.74	26.96	198600
2006-02-22	26.97	27.34	26.89	26.96	104600
2006-02-23	26.97	27.22	26.53	26.78	144800
2006-02-24	26.73	26.82	26.50	26.65	116400
2006-02-27	26.65	27.28	26.65	27.10	148000
2006-02-28	26.93	26.96	26.59	26.77	223600
2006-03-01	26.72	27.26	26.58	27.15	172000
2006-03-02	27.15	27.22	26.79	27.06	168600
2006-03-03	26.96	27.50	26.92	27.32	215600
2006-03-06	27.40	27.44	27.03	27.43	381000
2006-03-07	27.38	27.38	27.13	27.16	173000
2006-03-08	27.05	27.25	26.93	27.08	181400
2006-03-09	27.03	27.25	26.80	27.22	171600
2006-03-10	27.45	27.87	27.28	27.77	272200
2006-03-13	27.83	27.97	27.30	27.59	216000
2006-03-14	27.61	28.14	27.49	28.09	264400
2006-03-15	28.13	28.52	27.98	28.50	273000
2006-03-16	28.51	28.58	28.43	28.54	179400
2006-03-17	29.25	29.42	28.98	29.21	766200
2006-03-20	29.23	29.28	28.93	29.21	255600
2006-03-21	29.21	29.31	28.83	29.03	313800
2006-03-22	29.05	29.26	28.89	29.24	191800
2006-03-23	29.14	29.36	28.92	29.29	165200
2006-03-24	29.32	29.42	28.98	29.03	215200
2006-03-27	29.06	29.13	28.68	28.93	252400
2006-03-28	28.93	28.95	28.42	28.62	457600
2006-03-29	28.70	29.23	28.70	29.12	369200
2006-03-30	29.17	29.24	28.93	29.16	300200
2006-03-31	29.23	29.34	28.86	29.21	303600
2006-04-03	29.20	29.34	29.04	29.15	285400
2006-04-04	29.11	29.57	29.08	29.29	216000
2006-04-05	29.25	29.57	29.03	29.45	372600
2006-04-06	29.42	29.67	29.22	29.46	273600
2006-04-07	29.50	29.54	28.96	29.18	287400
2006-04-10	29.18	29.21	28.75	28.83	266600
2006-04-11	28.98	29.15	28.52	28.63	207600
2006-04-12	28.64	29.09	28.56	29.00	141200
2006-04-13	29.00	29.55	28.88	29.15	190000
2006-04-17	29.11	29.11	28.50	28.70	167000
2006-04-18	28.78	29.72	28.78	29.41	280000
2006-04-19	29.35	29.48	29.08	29.41	244600
2006-04-20	29.39	30.21	29.22	30.19	446000
2006-04-21	30.55	30.64	30.25	30.64	611600
2006-04-24	30.25	30.25	29.51	29.97	526200
2006-04-25	29.97	30.07	29.55	29.59	381400
2006-04-26	29.65	29.88	29.45	29.85	445000
2006-04-27	29.38	30.25	29.26	29.60	260400
2006-04-28	29.00	29.69	28.37	28.61	522600
2006-05-01	28.72	29.11	28.45	28.56	406800
2006-05-02	28.58	29.37	28.58	29.37	475800
2006-05-03	29.37	29.50	29.15	29.28	284800
2006-05-04	29.35	29.61	29.00	29.13	237800
2006-05-05	29.24	29.45	28.93	29.35	498800
2006-05-08	29.42	29.53	29.36	29.43	282600
2006-05-09	29.45	29.60	29.40	29.50	139400
2006-05-10	29.45	29.59	29.23	29.28	299000
2006-05-11	29.30	29.38	28.94	28.95	278200
2006-05-12	28.88	28.93	28.38	28.38	211200
2006-05-15	28.35	28.75	28.12	28.63	338000
2006-05-16	28.63	28.65	28.23	28.48	200400
2006-05-17	28.48	28.50	28.10	28.30	248400
2006-05-18	28.30	28.62	28.10	28.14	182800
2006-05-19	28.14	28.56	28.06	28.41	271000
2006-05-22	28.33	28.54	28.21	28.21	438000
2006-05-23	28.33	28.49	27.89	27.89	301400
2006-05-24	27.85	28.63	27.80	28.38	471200
2006-05-25	28.40	28.52	28.28	28.41	340800
2006-05-26	28.48	28.54	28.28	28.37	231200
2006-05-30	28.39	28.63	28.28	28.56	402800
2006-05-31	28.59	29.22	28.56	29.17	371800
2006-06-01	29.15	29.75	29.15	29.74	369800
2006-06-02	29.85	30.07	29.31	29.69	305600
2006-06-05	29.61	29.72	28.46	28.47	252800
2006-06-06	28.47	28.94	28.15	28.80	266800
2006-06-07	28.78	29.03	28.48	28.61	269800
2006-06-08	28.56	28.94	28.33	28.79	433600
2006-06-09	28.83	28.84	28.40	28.40	360000
2006-06-12	28.33	28.33	27.71	27.74	368400
2006-06-13	27.50	28.29	27.40	28.00	508400
2006-06-14	27.88	27.93	27.28	27.56	334000
2006-06-15	27.57	28.01	27.51	27.92	337600
2006-06-16	27.93	28.03	27.35	27.62	778400
2006-06-19	27.62	27.64	27.02	27.14	318600
2006-06-20	27.08	27.31	26.84	27.04	356600
2006-06-21	26.92	27.70	26.90	27.50	274000
2006-06-22	27.42	27.43	27.03	27.12	234200
2006-06-23	27.07	27.50	26.96	27.24	210600
2006-06-26	27.29	27.50	27.16	27.33	217000
2006-06-27	27.28	27.48	26.83	26.89	235400
2006-06-28	26.13	26.23	24.70	25.81	1408600
2006-06-29	25.81	26.22	24.93	25.95	1038800
2006-06-30	25.95	26.08	25.75	26.00	656000
2006-07-03	26.00	26.15	25.68	25.89	215600
2006-07-05	25.88	25.97	25.13	25.27	627200
2006-07-06	25.72	25.72	25.01	25.12	379400
2006-07-07	25.05	25.20	24.52	24.64	462600
2006-07-10	24.65	25.07	24.65	24.91	272200
2006-07-11	24.83	25.36	24.83	25.34	275400
2006-07-12	25.34	25.34	24.57	24.60	340000
2006-07-13	24.58	24.58	23.95	24.11	549800
2006-07-14	24.18	24.33	23.95	24.04	411000
2006-07-17	24.14	24.30	23.93	24.01	371800
2006-07-18	24.05	24.36	23.89	24.14	168400
2006-07-19	24.24	25.72	24.24	25.44	633000
2006-07-20	25.45	25.52	24.52	24.54	270000
2006-07-21	24.55	24.55	24.10	24.23	240400
2006-07-24	24.36	24.86	24.36	24.76	148600
2006-07-25	24.83	25.39	24.72	25.22	249200
2006-07-26	25.22	25.24	24.72	25.01	213600
2006-07-27	25.15	25.19	24.59	24.68	153600
2006-07-28	24.81	25.80	24.81	25.54	321400
2006-07-31	25.25	25.45	25.13	25.31	265400
2006-08-01	25.25	25.25	24.94	25.03	219800
2006-08-02	25.13	25.50	25.08	25.40	493600
2006-08-03	25.35	25.60	25.19	25.44	221000
2006-08-04	25.55	25.70	25.18	25.40	179200
2006-08-07	24.65	25.33	24.65	25.24	192000
2006-08-08	25.25	25.29	24.86	24.93	554200
2006-08-09	25.05	25.35	24.68	24.73	157200
2006-08-10	24.60	25.08	24.60	24.88	175800
2006-08-11	24.83	24.95	24.64	24.71	188800
2006-08-14	24.84	25.14	24.78	24.99	272200
2006-08-15	25.20	25.55	25.14	25.29	211200
2006-08-16	25.98	26.03	25.42	25.87	316800
2006-08-17	25.93	26.22	25.86	26.02	431800
2006-08-18	26.09	26.16	25.61	25.92	224400
2006-08-21	25.87	25.88	25.56	25.66	106400
2006-08-22	25.68	25.94	25.63	25.65	189200
2006-08-23	25.72	26.03	25.46	25.69	183400
2006-08-24	25.81	25.83	25.35	25.44	129200
2006-08-25	25.36	25.60	25.27	25.42	92200
2006-08-28	25.53	25.70	25.46	25.53	140400
2006-08-29	25.62	25.87	25.44	25.76	213600
2006-08-30	25.85	26.17	25.78	25.94	178400
2006-08-31	25.99	26.15	25.92	26.00	183000
2006-09-01	26.20	26.31	26.08	26.18	138000
2006-09-05	26.25	26.50	26.13	26.23	206600
2006-09-06	26.10	26.11	25.62	25.63	237200
2006-09-07	25.50	25.70	25.32	25.40	172800
2006-09-08	25.45	25.45	25.26	25.31	140000
2006-09-11	25.24	25.48	25.05	25.19	226400
2006-09-12	25.30	25.78	25.28	25.73	219200
2006-09-13	25.75	25.86	25.60	25.72	210000
2006-09-14	25.65	25.81	25.49	25.79	153000
2006-09-15	26.03	26.33	25.94	26.16	476800
2006-09-18	26.05	26.21	25.85	25.86	141000
2006-09-19	25.83	25.90	25.50	25.86	163800
2006-09-20	25.98	26.44	25.92	26.31	190400
2006-09-21	26.38	26.45	25.85	25.96	164400
2006-09-22	25.93	25.93	25.49	25.59	188000
2006-09-25	25.64	26.35	25.63	26.22	199400
2006-09-26	26.27	26.63	26.20	26.55	222000
2006-09-27	26.53	26.90	26.53	26.69	309600
2006-09-28	26.85	26.95	26.60	26.68	137800
2006-09-29	26.80	26.83	26.42	26.70	229400
2006-10-02	26.63	26.80	26.19	26.26	169600
2006-10-03	26.13	26.14	25.63	25.86	277400
2006-10-04	25.83	26.36	25.78	26.33	178400
2006-10-05	26.35	26.47	26.29	26.35	200600
2006-10-06	26.30	26.51	26.14	26.41	128800
2006-10-09	26.36	26.63	26.27	26.60	99600
2006-10-10	26.65	26.70	26.35	26.40	151200
2006-10-11	26.40	26.56	26.12	26.34	179000
2006-10-12	26.55	26.92	26.42	26.92	114400
2006-10-13	27.00	27.18	26.85	26.98	144200
2006-10-16	26.98	27.32	26.90	27.23	79200
2006-10-17	27.11	27.34	27.02	27.23	69000
2006-10-18	27.43	27.63	27.37	27.49	121800
2006-10-19	27.55	27.89	27.47	27.68	147200
2006-10-20	27.73	27.73	27.13	27.59	92800
2006-10-23	27.47	27.73	27.45	27.53	87200
2006-10-24	27.43	27.69	27.35	27.57	108800
2006-10-25	27.60	27.80	27.47	27.72	151800
2006-10-26	27.84	27.95	27.34	27.79	212000
2006-10-27	28.29	28.74	27.54	27.55	365600
2006-10-30	27.48	27.74	27.14	27.63	177600
2006-10-31	27.73	27.83	27.42	27.58	137000
2006-11-01	27.58	27.81	27.28	27.33	175400
2006-11-02	27.20	27.62	27.09	27.45	164400
2006-11-03	27.58	27.64	27.23	27.38	85200
2006-11-06	27.50	27.56	27.35	27.50	159000
2006-11-07	27.46	28.10	27.46	27.55	101200
2006-11-08	27.38	27.70	27.34	27.68	139600
2006-11-09	27.73	27.87	27.57	27.67	131200
2006-11-10	27.68	27.87	27.68	27.79	180400
2006-11-13	27.79	28.04	27.79	27.96	233200
2006-11-14	27.96	28.45	27.86	28.43	198800
2006-11-15	28.54	28.81	28.46	28.79	154800
2006-11-16	28.91	28.96	28.61	28.80	175600
2006-11-17	28.85	28.98	28.69	28.87	143400
2006-11-20	28.92	29.20	28.74	29.03	122200
2006-11-21	29.07	29.09	28.71	28.82	127400
2006-11-22	28.92	29.08	28.85	29.05	88800
2006-11-24	28.93	29.22	28.79	29.21	44400
2006-11-27	29.09	29.21	27.90	28.18	268000
2006-11-28	28.17	28.39	27.90	28.26	113400
2006-11-29	28.45	28.60	27.97	28.34	143800
2006-11-30	28.34	28.55	28.17	28.42	127600
2006-12-01	28.42	28.61	28.22	28.61	227600
2006-12-04	28.65	29.29	28.65	29.16	151000
2006-12-05	29.20	29.42	28.99	29.01	116800
2006-12-06	28.96	29.12	28.84	28.93	120000
2006-12-07	28.92	29.06	28.66	28.85	103800
2006-12-08	28.83	29.06	28.66	28.87	101800
2006-12-11	28.85	28.92	28.74	28.80	129200
2006-12-12	28.80	28.80	28.44	28.60	184200
2006-12-13	28.70	28.82	28.65	28.78	94800
2006-12-14	28.86	29.38	28.80	29.18	123000
2006-12-15	29.18	29.44	29.17	29.20	285200
2006-12-18	29.29	29.33	29.08	29.15	199800
2006-12-19	28.95	29.28	28.94	29.13	114800
2006-12-20	29.13	29.49	29.03	29.43	103600
2006-12-21	29.53	29.71	29.44	29.56	351800
2006-12-22	29.56	29.56	29.13	29.40	212200
2006-12-26	29.38	29.66	29.38	29.66	139000
2006-12-27	29.68	29.98	29.50	29.63	151400
2006-12-28	29.60	29.67	29.52	29.56	205200
2006-12-29	29.56	29.56	29.31	29.40	159400
2007-01-03	29.51	30.13	29.49	29.88	222400
2007-01-04	29.85	29.85	29.58	29.66	225200
2007-01-05	29.38	29.71	29.00	29.12	374400
2007-01-08	29.12	29.12	28.53	28.83	210800
2007-01-09	28.77	28.77	28.41	28.67	291400
2007-01-10	28.60	28.74	28.38	28.51	124200
2007-01-11	28.53	29.23	28.53	29.14	156200
2007-01-12	29.17	29.61	29.17	29.60	121400
2007-01-16	29.73	30.37	29.38	29.46	296600
2007-01-17	29.35	29.87	29.35	29.55	205800
2007-01-18	29.51	29.68	29.16	29.35	157400
2007-01-19	29.35	29.41	29.07	29.24	226600
2007-01-22	29.18	29.19	28.73	28.98	262600
2007-01-23	28.98	29.44	28.90	29.05	270200
2007-01-24	29.05	29.86	29.05	29.76	273600
2007-01-25	29.50	29.75	28.63	28.69	588200
2007-01-26	28.82	29.04	28.62	28.79	320200
2007-01-29	28.79	29.19	28.79	29.06	301000
2007-01-30	29.08	29.16	28.84	28.92	343000
2007-01-31	28.80	29.22	28.80	29.04	359200
2007-02-01	29.35	29.66	29.33	29.38	372200
2007-02-02	28.88	28.88	28.00	28.46	1105400
2007-02-05	28.38	28.56	28.29	28.40	419600
2007-02-06	28.43	28.67	28.33	28.61	210000
2007-02-07	28.65	29.07	28.62	28.83	264000
2007-02-08	28.83	28.95	28.60	28.85	243600
2007-02-09	28.88	29.06	28.63	28.84	309200
2007-02-12	28.88	29.08	28.86	29.00	291200
2007-02-13	28.95	29.06	28.87	28.97	274600
2007-02-14	28.99	29.08	28.79	29.02	310320
2007-02-15	29.02	29.13	28.86	29.01	152000
2007-02-16	29.02	29.18	28.91	29.15	130600
2007-02-20	29.13	29.55	28.80	29.49	152200
2007-02-21	29.45	30.06	29.34	30.02	359400
2007-02-22	30.05	31.43	30.01	30.91	987000
2007-02-23	30.82	31.36	30.71	31.09	593200
2007-02-26	31.23	31.33	30.88	31.19	442404
2007-02-27	30.85	31.14	30.58	30.65	915000
2007-02-28	30.70	31.05	30.51	30.95	759400
2007-03-01	30.95	30.95	29.25	30.51	972190
2007-03-02	30.47	30.74	30.13	30.13	539600
2007-03-05	29.86	30.29	29.62	29.65	664200
2007-03-06	29.68	30.32	29.59	30.16	688000
2007-03-07	30.13	30.41	29.82	30.15	568000
2007-03-08	30.42	30.52	30.11	30.27	376000
2007-03-09	30.50	30.73	30.39	30.58	288800
2007-03-12	30.47	31.05	30.47	31.00	297200
2007-03-13	30.88	31.11	30.47	30.49	385400
2007-03-14	30.49	31.10	30.06	30.53	594800
2007-03-15	30.55	30.90	30.42	30.64	476000
2007-03-16	30.65	30.68	29.97	30.17	495600
2007-03-19	30.35	30.88	30.35	30.76	546000
2007-03-20	30.78	31.35	30.68	31.35	335800
2007-03-21	31.35	32.18	31.16	31.83	389600
2007-03-22	31.40	32.12	31.40	32.00	775200
2007-03-23	31.95	32.02	31.64	31.89	232000
2007-03-26	31.84	32.08	31.56	32.00	216200
2007-03-27	31.88	31.88	31.41	31.60	142000
2007-03-28	31.56	31.56	31.06	31.23	584600
2007-03-29	31.36	31.38	30.78	31.13	275000
2007-03-30	31.11	31.38	30.58	31.08	262200
2007-04-02	31.18	31.43	31.03	31.43	186200
2007-04-03	31.52	32.48	31.44	31.44	330600
2007-04-04	31.41	31.66	31.36	31.49	263000
2007-04-05	31.52	31.63	31.22	31.43	243000
2007-04-09	31.50	31.54	30.59	31.52	112000
2007-04-10	31.43	31.81	31.40	31.45	216400
2007-04-11	31.45	31.45	30.91	31.30	274400
2007-04-12	31.38	32.06	31.38	32.00	324400
2007-04-13	32.16	32.22	31.77	32.04	435200
2007-04-16	32.29	32.41	32.12	32.37	177600
2007-04-17	32.42	32.44	31.92	32.20	190800
2007-04-18	32.21	32.45	31.91	32.25	380200
2007-04-19	32.00	32.26	31.68	32.00	165000
2007-04-20	32.47	33.15	32.44	33.15	429600
2007-04-23	33.15	33.22	32.42	32.65	293400
2007-04-24	32.65	32.72	31.21	32.04	501400
2007-04-25	32.22	32.54	32.08	32.41	251800
2007-04-26	32.37	32.38	31.91	32.27	173400
2007-04-27	32.25	32.81	31.79	32.60	278400
2007-04-30	32.73	32.90	31.78	31.81	384400
2007-05-01	31.82	31.89	30.66	31.84	1329600
2007-05-02	31.84	33.02	31.84	32.68	345000
2007-05-03	32.75	33.20	32.74	32.94	388800
2007-05-04	32.95	33.24	32.83	33.24	233000
2007-05-07	33.37	33.62	33.27	33.44	269000
2007-05-08	33.39	33.59	32.82	33.53	315800
2007-05-09	33.48	33.69	33.27	33.50	402800
2007-05-10	33.42	33.42	32.72	32.95	319800
2007-05-11	33.08	33.61	33.08	33.49	135400
2007-05-14	33.50	33.79	32.99	33.16	246000
2007-05-15	33.12	33.36	32.80	32.93	296800
2007-05-16	32.93	33.38	32.74	33.38	279400
2007-05-17	33.28	33.55	33.18	33.43	199000
2007-05-18	33.47	33.65	33.19	33.52	220600
2007-05-21	33.52	34.35	33.52	34.20	187600
2007-05-22	34.07	34.17	33.69	33.93	453800
2007-05-23	33.88	33.88	31.72	32.14	1205200
2007-05-24	32.27	32.70	31.17	31.29	711800
2007-05-25	31.42	31.88	31.41	31.78	386400
2007-05-29	31.79	31.95	31.38	31.46	346200
2007-05-30	31.03	32.00	30.91	32.00	433200
2007-05-31	32.16	32.27	31.71	31.81	244840
2007-06-01	31.97	32.51	31.95	32.26	458200
2007-06-04	32.14	32.49	31.99	32.33	234200
2007-06-05	32.21	32.24	31.65	31.88	164400
2007-06-06	31.75	31.75	31.33	31.55	136400
2007-06-07	32.50	32.50	31.65	31.74	601200
2007-06-08	31.78	32.42	31.61	32.37	298800
2007-06-11	32.35	32.91	32.22	32.63	247200
2007-06-12	32.50	32.79	32.16	32.26	275400
2007-06-13	32.31	32.67	32.06	32.53	231600
2007-06-14	32.60	33.00	32.54	32.65	152800
2007-06-15	34.00	34.05	32.63	32.90	575000
2007-06-18	32.87	32.99	32.62	32.83	352000
2007-06-19	32.65	32.83	32.48	32.69	533600
2007-06-20	32.69	32.80	31.96	32.02	313200
2007-06-21	31.91	32.29	31.64	32.21	238200
2007-06-22	32.09	32.16	31.67	31.98	364200
2007-06-25	31.95	32.66	31.84	32.05	231000
2007-06-26	32.24	32.36	31.89	32.07	269800
2007-06-27	31.76	32.35	31.69	32.33	252000
2007-06-28	32.46	33.79	32.34	33.04	627600
2007-06-29	33.21	34.21	33.18	33.48	531000
2007-07-02	33.73	33.86	33.16	33.51	495200
2007-07-03	33.68	33.92	33.44	33.55	304600
2007-07-05	33.55	33.67	33.07	33.35	237000
2007-07-06	33.39	33.56	33.24	33.40	404800
2007-07-09	33.50	33.70	33.28	33.67	495200
2007-07-10	33.35	33.59	32.91	33.03	321200
2007-07-11	33.23	33.37	32.91	33.17	226800
2007-07-12	33.38	34.04	33.19	34.04	240200
2007-07-13	34.08	34.39	33.79	34.39	137600
2007-07-16	34.23	34.50	33.89	34.00	224800
2007-07-17	34.18	34.78	34.12	34.58	372200
2007-07-18	34.28	34.60	33.96	34.51	238800
2007-07-19	34.78	34.84	34.19	34.35	181400
2007-07-20	34.28	34.28	33.37	33.92	317600
2007-07-23	34.10	34.25	33.93	34.10	208600
2007-07-24	33.65	34.00	32.83	33.16	388800
2007-07-25	33.28	33.52	32.45	32.82	464400
2007-07-26	32.01	32.54	30.87	31.54	531600
2007-07-27	32.09	33.45	31.42	31.96	1242600
2007-07-30	31.97	32.59	31.41	32.43	504000
2007-07-31	32.70	33.10	32.24	32.34	405200
2007-08-01	32.36	33.45	31.91	33.31	705000
2007-08-02	33.44	34.02	33.43	33.89	669400
2007-08-03	33.92	34.14	33.52	33.64	409200
2007-08-06	33.32	33.55	32.88	33.15	831800
2007-08-07	32.94	33.94	32.70	33.21	437600
2007-08-08	33.76	35.49	33.75	35.32	692800
2007-08-09	35.19	35.67	34.43	34.50	911400
2007-08-10	33.90	35.42	33.38	34.30	775800
2007-08-13	34.55	34.98	33.11	33.32	327000
2007-08-14	33.22	34.22	32.90	32.90	229600
2007-08-15	32.90	33.95	32.08	32.20	270000
2007-08-16	31.83	32.85	31.15	32.16	496200
2007-08-17	32.16	33.40	31.47	32.68	520200
2007-08-20	32.96	33.59	32.42	33.06	220400
2007-08-21	32.93	33.50	32.54	32.73	174800
2007-08-22	33.09	33.59	33.05	33.55	139000
2007-08-23	33.73	33.73	32.49	32.66	298800
2007-08-24	32.56	33.32	32.38	33.32	192400
2007-08-27	33.45	33.69	33.16	33.37	196400
2007-08-28	33.21	33.21	32.34	32.47	314400
2007-08-29	32.60	33.74	32.51	33.50	318400
2007-08-30	33.45	33.74	32.77	33.03	224800
2007-08-31	33.50	33.55	32.77	32.96	235200
2007-09-04	33.00	33.70	33.00	33.58	264600
2007-09-05	33.45	33.96	33.20	33.85	345000
2007-09-06	33.99	34.02	33.55	34.01	246600
2007-09-07	33.63	33.63	32.39	32.76	293200
2007-09-10	33.01	33.32	32.10	32.60	231800
2007-09-11	32.75	32.98	32.38	32.71	212800
2007-09-12	32.74	33.12	32.51	32.62	319200
2007-09-13	32.70	32.91	32.09	32.61	286200
2007-09-14	32.47	33.11	32.44	32.93	442400
2007-09-17	32.80	33.13	32.56	32.77	551800
2007-09-18	32.93	34.15	32.87	33.90	587000
2007-09-19	33.88	35.16	33.80	34.46	479800
2007-09-20	34.57	34.87	34.27	34.37	445800
2007-09-21	34.43	34.58	33.11	33.26	547800
2007-09-24	33.41	33.98	33.30	33.50	381600
2007-09-25	33.25	34.05	33.07	33.89	450200
2007-09-26	34.10	34.62	33.83	34.15	266400
2007-09-27	34.36	34.36	33.86	34.00	335000
2007-09-28	34.09	34.31	33.43	33.50	264400
2007-10-01	33.50	34.09	33.50	34.00	274200
2007-10-02	34.12	34.29	33.84	33.98	200600
2007-10-03	33.78	33.78	32.66	32.90	399000
2007-10-04	33.08	33.18	32.77	32.86	205200
2007-10-05	33.20	33.48	32.84	33.28	207000
2007-10-08	33.17	33.30	32.50	32.75	176000
2007-10-09	32.87	33.07	32.63	32.90	158800
2007-10-10	32.75	33.07	32.61	32.72	118600
2007-10-11	32.93	33.49	32.24	32.56	186400
2007-10-12	32.72	33.32	32.56	33.13	180200
2007-10-15	33.27	33.31	32.19	32.40	221200
2007-10-16	32.52	32.89	32.14	32.71	294800
2007-10-17	32.86	32.96	32.14	32.58	390600
2007-10-18	32.58	32.81	32.28	32.62	314800
2007-10-19	32.55	32.71	31.97	32.02	446400
2007-10-22	31.83	32.51	31.51	32.39	269200
2007-10-23	32.60	32.60	31.42	32.42	262200
2007-10-24	32.19	32.38	31.43	31.81	333200
2007-10-25	32.00	32.25	31.48	31.96	156400
2007-10-26	33.49	35.34	33.31	34.97	819600
2007-10-29	35.13	36.13	34.79	35.46	529600
2007-10-30	35.60	35.74	34.61	34.69	314800
2007-10-31	34.72	35.53	34.72	35.11	449800
2007-11-01	34.50	34.79	33.36	33.81	495400
2007-11-02	34.10	34.20	33.43	33.93	353800
2007-11-05	33.64	34.50	33.41	34.39	287800
2007-11-06	34.50	34.91	33.90	34.85	361400
2007-11-07	34.43	35.00	34.34	34.40	482800
2007-11-08	34.65	35.11	34.23	34.65	397400
2007-11-09	34.33	34.72	34.10	34.34	302800
2007-11-12	34.34	34.73	33.92	33.97	262600
2007-11-13	34.26	34.55	33.74	34.48	228200
2007-11-14	34.53	34.67	34.13	34.29	289600
2007-11-15	34.29	34.57	33.68	33.93	290200
2007-11-16	33.98	34.06	33.27	33.64	407600
2007-11-19	33.43	33.75	33.15	33.39	238408
2007-11-20	33.26	33.94	32.90	33.55	339800
2007-11-21	33.42	33.87	32.92	32.92	311800
2007-11-23	33.08	33.94	32.90	33.64	106200
2007-11-26	33.51	33.82	32.24	32.24	301800
2007-11-27	32.42	33.18	32.41	32.97	422400
2007-11-28	33.29	33.86	33.28	33.79	345000
2007-11-29	33.59	33.91	33.25	33.55	131600
2007-11-30	33.98	34.07	33.20	33.45	191200
2007-12-03	33.33	33.65	32.98	33.01	172200
2007-12-04	32.60	32.95	32.54	32.59	418282
2007-12-05	33.04	33.42	32.97	33.42	421000
2007-12-06	33.42	35.02	33.42	34.93	390000
2007-12-07	34.94	35.47	34.61	35.39	262800
2007-12-10	35.42	35.42	34.47	34.97	192000
2007-12-11	35.10	35.49	34.08	34.15	230200
2007-12-12	34.86	34.99	33.80	34.21	224550
2007-12-13	33.96	34.37	33.85	34.27	236000
2007-12-14	33.93	33.95	33.64	33.68	286200
2007-12-17	33.53	33.74	33.38	33.45	216200
2007-12-18	33.70	34.24	33.59	34.00	329202
2007-12-19	34.05	34.30	33.71	34.09	197000
2007-12-20	34.48	34.92	34.04	34.85	233000
2007-12-21	35.31	35.43	34.82	35.00	397520
2007-12-24	35.23	35.37	35.04	35.17	72600
2007-12-26	35.02	35.34	34.83	35.13	154200
2007-12-27	35.00	35.11	34.05	34.08	118600
2007-12-28	34.16	34.39	33.89	33.96	135400
2007-12-31	33.79	34.21	33.48	33.48	156200
2008-01-02	33.30	33.46	31.86	31.94	469800
2008-01-03	31.96	32.94	31.96	32.37	243600
2008-01-04	32.00	32.32	31.82	31.86	249600
2008-01-07	32.14	32.59	31.89	32.12	251000
2008-01-08	32.36	32.36	30.52	30.52	341400
2008-01-09	30.28	30.58	29.73	30.54	288800
2008-01-10	30.43	31.13	29.84	30.89	329600
2008-01-11	30.86	30.86	29.85	30.11	206212
2008-01-14	30.20	30.97	30.09	30.80	175000
2008-01-15	30.38	30.78	30.21	30.26	221800
2008-01-16	30.20	30.28	29.40	29.46	380808
2008-01-17	29.46	29.55	28.16	28.16	282600
2008-01-18	27.80	28.19	27.42	27.68	395400
2008-01-22	27.68	27.89	26.96	27.13	480400
2008-01-23	26.48	28.43	26.45	28.08	639000
2008-01-24	27.76	28.66	27.29	27.56	472800
2008-01-25	27.73	28.28	27.44	27.50	568400
2008-01-28	27.38	27.77	27.16	27.38	634000
2008-01-29	27.30	27.59	27.07	27.16	424800
2008-01-30	27.08	27.25	26.13	26.19	767400
2008-01-31	26.01	27.24	26.00	26.84	862400
2008-02-01	28.48	31.63	28.48	31.13	850600
2008-02-04	31.01	31.94	30.89	31.18	641400
2008-02-05	30.68	31.39	30.18	30.21	461000
2008-02-06	30.27	30.81	30.03	30.15	330200
2008-02-07	30.03	30.62	29.80	30.17	319800
2008-02-08	30.10	30.92	30.10	30.68	332600
2008-02-11	30.60	30.93	30.39	30.69	392200
2008-02-12	30.91	31.30	30.69	30.97	446020
2008-02-13	31.30	31.48	30.99	31.28	190400
2008-02-14	31.39	31.39	30.89	31.16	351400
2008-02-15	31.07	31.07	30.50	30.71	255400
2008-02-19	31.05	31.50	30.78	31.08	286600
2008-02-20	31.00	32.05	30.85	31.89	314650
2008-02-21	32.14	32.66	31.17	31.25	229200
2008-02-22	31.27	31.27	30.53	31.13	213800
2008-02-25	31.18	31.98	30.98	31.93	275912
2008-02-26	31.88	32.18	31.75	32.01	392400
2008-02-27	31.88	32.52	31.64	32.07	219200
2008-02-28	31.13	31.22	29.89	30.33	662800
2008-02-29	30.00	30.27	29.51	30.14	413400
2008-03-03	30.03	30.40	29.81	30.32	358600
2008-03-04	30.06	30.47	29.53	30.11	408200
2008-03-05	30.30	30.52	29.96	30.36	274062
2008-03-06	30.16	30.23	29.73	29.75	250196
2008-03-07	29.45	29.75	29.17	29.27	360000
2008-03-10	29.42	29.49	28.86	28.87	249800
2008-03-11	29.45	30.16	29.25	30.15	341200
2008-03-12	30.31	30.82	30.10	30.34	373800
2008-03-13	30.02	31.42	29.71	31.32	407400
2008-03-14	31.50	31.50	30.25	30.66	369700
2008-03-17	30.09	30.92	29.97	30.39	290600
2008-03-18	31.32	32.02	30.63	31.86	458600
2008-03-19	31.96	32.51	31.12	31.12	606672
2008-03-20	30.83	31.43	30.29	30.58	830000
2008-03-24	30.64	31.86	30.25	31.56	349260
2008-03-25	31.65	31.99	31.33	31.66	400866
2008-03-26	31.55	31.72	31.40	31.56	208542
2008-03-27	31.60	31.70	31.00	31.26	304600
2008-03-28	31.14	31.59	30.74	30.86	308200
2008-03-31	31.01	31.53	30.86	31.40	410000
2008-04-01	31.03	31.87	30.89	31.82	354800
2008-04-02	31.94	31.94	31.32	31.60	553400
2008-04-03	31.54	31.89	31.03	31.66	366400
2008-04-04	31.79	32.60	31.42	32.32	344600
2008-04-07	32.72	33.17	32.41	32.62	232200
2008-04-08	32.37	32.55	32.17	32.46	213400
2008-04-09	32.36	32.56	32.00	32.29	314610
2008-04-10	32.29	32.90	32.21	32.78	261400
2008-04-11	32.50	32.84	32.19	32.26	237400
2008-04-14	32.23	32.73	32.13	32.32	257778
2008-04-15	32.57	33.02	32.45	33.02	265358
2008-04-16	33.36	34.00	33.24	33.91	348462
2008-04-17	33.87	34.07	33.43	33.72	211524
2008-04-18	34.06	34.22	33.47	33.90	354488
2008-04-21	33.72	33.84	33.35	33.83	236710
2008-04-22	33.70	33.70	32.70	33.22	327906
2008-04-23	33.23	33.29	32.64	32.85	334784
2008-04-24	32.92	33.01	32.04	32.89	267512
2008-04-25	33.65	34.03	32.55	33.08	585860
2008-04-28	33.35	33.96	32.85	33.63	498278
2008-04-29	33.59	34.01	33.59	33.80	506844
2008-04-30	33.75	34.22	33.51	33.87	452372
2008-05-01	33.88	34.21	33.76	34.00	408524
2008-05-02	34.11	34.21	33.40	33.49	347952
2008-05-05	33.25	33.70	33.25	33.46	365676
2008-05-06	33.49	34.48	33.38	34.36	682464
2008-05-07	34.27	34.54	34.22	34.35	571302
2008-05-08	34.45	34.60	34.19	34.45	369716
2008-05-09	34.11	34.75	33.81	34.69	439740
2008-05-12	34.70	35.00	34.25	34.90	326010
2008-05-13	34.88	34.88	34.24	34.78	287560
2008-05-14	34.72	35.07	34.46	34.93	501450
2008-05-15	34.89	35.00	34.74	34.92	628114
2008-05-16	35.11	35.26	34.61	34.88	319754
2008-05-19	34.85	34.90	34.42	34.78	338366
2008-05-20	34.66	34.85	34.35	34.79	221978
2008-05-21	34.88	35.32	34.58	34.83	365422
2008-05-22	34.76	35.24	34.67	34.88	271226
2008-05-23	34.71	34.75	34.00	34.27	159062
2008-05-27	34.36	34.45	34.03	34.38	224838
2008-05-28	34.45	35.22	34.16	35.17	245410
2008-05-29	35.05	35.17	34.62	34.80	380738
2008-05-30	34.78	34.84	34.56	34.81	257862
2008-06-02	34.80	34.86	34.22	34.67	254064
2008-06-03	34.74	34.84	34.25	34.70	334978
2008-06-04	34.65	35.48	34.45	35.09	267128
2008-06-05	35.08	36.16	34.98	36.16	284078
2008-06-06	36.01	36.02	34.77	34.77	355338
2008-06-09	34.75	35.51	34.63	35.36	316540
2008-06-10	35.04	35.74	34.95	35.63	383018
2008-06-11	35.77	36.00	35.43	35.57	386078
2008-06-12	35.73	35.96	35.46	35.75	277190
2008-06-13	35.99	36.17	35.56	36.10	435828
2008-06-16	36.12	36.12	35.40	35.92	229906
2008-06-17	36.00	36.65	35.65	36.21	293568
2008-06-18	36.26	36.26	35.60	35.96	207258
2008-06-19	35.92	36.16	35.70	35.78	227712
2008-06-20	35.68	35.69	34.53	34.81	574990
2008-06-23	34.94	35.12	34.36	34.47	370600
2008-06-24	34.09	34.28	33.16	33.17	342770
2008-06-25	33.10	33.82	33.08	33.60	248874
2008-06-26	33.28	33.35	32.54	32.54	402492
2008-06-27	32.55	32.84	32.26	32.33	549080
2008-06-30	31.40	32.49	31.40	31.80	310542
2008-07-01	31.64	32.34	31.48	32.32	465310
2008-07-02	32.21	32.45	30.79	30.85	415298
2008-07-03	31.03	32.14	30.78	31.63	374160
2008-07-07	31.76	32.12	31.19	31.35	480558
2008-07-08	31.33	31.74	30.99	31.70	435570
2008-07-09	31.67	32.09	31.16	31.29	433820
2008-07-10	31.62	31.82	31.23	31.60	436264
2008-07-11	31.25	32.04	30.98	31.97	473602
2008-07-14	32.07	32.08	31.09	31.46	328732
2008-07-15	31.14	31.21	30.34	30.65	590340
2008-07-16	30.70	31.44	30.42	31.41	298286
2008-07-17	31.68	31.68	31.00	31.28	502178
2008-07-18	31.30	31.62	30.88	31.51	306220
2008-07-21	31.73	32.38	31.13	32.13	419804
2008-07-22	31.94	32.47	31.80	32.19	330696
2008-07-23	32.22	32.33	31.90	32.05	326348
2008-07-24	32.20	32.81	31.95	32.13	385292
2008-07-25	32.39	33.58	32.18	32.63	417086
2008-07-28	32.61	32.87	31.88	32.07	438786
2008-07-29	32.07	32.67	31.99	32.40	302402
2008-07-30	32.81	33.19	32.52	33.04	244034
2008-07-31	32.79	33.24	32.25	32.26	253600
2008-08-01	32.35	32.59	31.92	32.44	231368
2008-08-04	32.38	32.38	31.54	31.68	349740
2008-08-05	32.06	32.50	31.86	32.43	291288
2008-08-06	32.20	32.49	31.89	32.16	220656
2008-08-07	31.82	32.74	31.82	32.37	366844
2008-08-08	32.14	33.27	32.14	33.21	324410
2008-08-11	33.10	34.21	33.10	34.19	401316
2008-08-12	34.27	34.27	33.56	33.65	227616
2008-08-13	33.59	33.91	33.29	33.87	271292
2008-08-14	33.81	34.21	33.58	34.14	169266
2008-08-15	34.25	34.43	31.96	33.66	266030
2008-08-18	33.79	33.79	33.26	33.41	176718
2008-08-19	33.29	33.35	32.82	32.97	256328
2008-08-20	33.15	33.30	32.86	33.25	281962
2008-08-21	33.12	33.21	32.67	32.81	410566
2008-08-22	33.01	33.55	33.01	33.47	234582
2008-08-25	33.27	33.28	32.38	32.88	223692
2008-08-26	32.85	32.87	32.48	32.73	237602
2008-08-27	32.73	33.24	32.58	33.04	202476
2008-08-28	33.18	33.41	32.94	33.40	294172
2008-08-29	33.29	33.33	32.79	32.84	163538
2008-09-02	33.38	33.58	32.57	32.78	393504
2008-09-03	32.72	33.13	32.46	32.84	290660
2008-09-04	32.63	32.63	31.52	31.72	459950
2008-09-05	31.71	32.03	30.97	31.94	442012
2008-09-08	32.81	33.23	32.52	33.08	382504
2008-09-09	33.20	33.48	32.01	32.01	355136
2008-09-10	31.90	32.58	31.77	32.14	364834
2008-09-11	31.86	32.02	31.22	31.98	508160
2008-09-12	31.86	32.37	31.61	32.17	288678
2008-09-15	31.38	32.30	30.67	30.78	290944
2008-09-16	30.43	32.07	30.19	32.07	358318
2008-09-17	31.75	31.92	30.36	30.37	336402
2008-09-18	30.48	31.56	29.71	31.37	493424
2008-09-19	32.31	34.90	27.90	33.24	787720
2008-09-22	33.39	33.91	32.12	32.23	274136
2008-09-23	32.03	32.34	30.95	31.13	301672
2008-09-24	31.26	31.26	30.37	30.47	185756
2008-09-25	30.55	31.12	30.27	30.95	229708
2008-09-26	30.51	30.84	30.00	30.81	213374
2008-09-29	30.37	30.74	28.64	28.95	393302
2008-09-30	29.45	29.86	28.83	29.68	316794
2008-10-01	29.42	29.42	28.74	28.92	231220
2008-10-02	28.79	28.85	27.16	27.25	268910
2008-10-03	27.56	28.62	27.11	27.23	358720
2008-10-06	26.75	27.38	25.13	26.79	492606
2008-10-07	27.02	27.64	26.33	26.53	715460
2008-10-08	25.86	27.99	25.72	26.68	700878
2008-10-09	26.68	27.11	24.81	24.89	627892
2008-10-10	23.71	25.95	23.09	24.58	887934
2008-10-13	25.08	27.72	25.08	27.72	575038
2008-10-14	27.78	28.86	25.97	26.58	437956
2008-10-15	26.30	26.40	24.29	24.50	1117380
2008-10-16	24.56	27.55	24.09	27.55	798404
2008-10-17	26.36	27.30	25.76	26.16	702480
2008-10-20	26.38	27.65	26.07	27.55	592504
2008-10-21	27.07	27.54	26.54	26.61	427998
2008-10-22	26.01	26.32	24.42	25.17	391026
2008-10-23	25.32	25.80	23.41	24.70	362738
2008-10-24	24.23	25.41	22.95	24.70	440780
2008-10-27	24.25	25.03	23.70	23.70	401924
2008-10-28	23.95	25.91	23.12	25.91	666120
2008-10-29	25.86	26.86	25.45	26.04	567162
2008-10-30	26.04	27.07	25.84	27.04	269260
2008-10-31	27.05	29.03	26.68	28.38	427052
2008-11-03	28.40	29.15	28.08	28.75	381538
2008-11-04	29.26	29.29	28.14	28.71	454654
2008-11-05	28.59	28.75	26.48	26.58	438472
2008-11-06	26.45	26.82	25.47	25.47	396942
2008-11-07	25.70	26.15	24.78	25.61	415808
2008-11-10	26.10	26.11	23.81	24.52	555578
2008-11-11	24.35	24.48	23.64	23.88	481322
2008-11-12	23.51	23.68	22.56	22.59	359940
2008-11-13	22.67	24.00	21.59	24.00	736574
2008-11-14	23.73	23.98	22.41	22.48	421406
2008-11-17	22.35	24.59	22.35	23.54	513220
2008-11-18	23.38	23.88	22.36	23.24	381022
2008-11-19	23.42	23.94	21.88	21.89	510266
2008-11-20	21.55	21.90	19.98	19.99	709382
2008-11-21	19.99	21.72	19.24	21.72	708584
2008-11-24	21.89	22.39	21.37	21.92	616906
2008-11-25	22.05	22.46	21.52	22.40	451980
2008-11-26	22.42	23.83	21.75	23.83	329452
2008-11-28	23.18	23.64	22.95	23.48	152670
2008-12-01	22.81	22.81	20.54	20.63	605058
2008-12-02	20.44	21.66	20.03	21.64	857596
2008-12-03	21.27	22.28	20.83	21.61	498874
2008-12-04	21.49	22.03	20.19	20.78	546686
2008-12-05	20.62	22.06	20.01	22.02	521484
2008-12-08	22.75	23.67	22.34	23.55	558210
2008-12-09	23.60	24.50	22.65	22.96	483622
2008-12-10	23.19	24.14	23.00	23.55	330052
2008-12-11	23.60	23.64	21.98	22.36	328212
2008-12-12	22.09	23.47	21.71	23.31	436268
2008-12-15	23.29	23.64	22.11	22.64	336286
2008-12-16	22.64	23.93	22.64	23.91	489352
2008-12-17	23.53	24.27	23.26	23.79	370742
2008-12-18	23.82	24.25	22.24	22.58	882742
2008-12-19	22.92	23.05	21.35	21.53	954122
2008-12-22	21.46	21.46	19.66	19.71	670254
2008-12-23	20.25	20.50	19.56	19.80	388660
2008-12-24	19.76	19.99	19.39	19.79	197490
2008-12-26	19.95	20.07	19.73	20.03	201314
2008-12-29	19.85	19.90	18.79	18.95	512952
2008-12-30	19.16	19.93	18.97	19.92	707354
2008-12-31	20.03	20.59	19.96	20.45	405690
2009-01-02	20.64	20.64	20.13	20.48	398648
2009-01-05	20.35	20.50	19.71	20.29	396210
2009-01-06	20.24	21.37	20.24	21.05	461310
2009-01-07	20.69	20.75	20.08	20.23	597970
2009-01-08	19.87	20.92	19.87	20.89	531098
2009-01-09	20.71	20.71	19.90	20.02	580780
2009-01-12	20.00	20.16	19.57	19.78	495162
2009-01-13	19.64	20.05	19.49	19.88	665534
2009-01-14	19.71	19.80	19.24	19.39	683622
2009-01-15	19.35	19.66	18.56	19.60	551244
2009-01-16	19.76	20.10	19.41	20.01	631828
2009-01-20	19.72	19.82	18.42	18.47	736878
2009-01-21	18.63	19.74	18.47	19.73	632016
2009-01-22	19.47	19.52	18.70	19.00	484380
2009-01-23	18.65	19.54	18.33	19.20	455586
2009-01-26	19.17	19.84	18.95	19.24	251254
2009-01-27	19.39	19.61	19.04	19.42	246566
2009-01-28	19.88	20.17	19.54	20.03	333888
2009-01-29	19.88	19.95	19.35	19.48	333374
2009-01-30	19.53	19.72	18.79	18.91	363766
2009-02-02	18.58	19.02	18.41	18.85	579246
2009-02-03	18.94	19.23	18.62	19.05	532296
2009-02-04	19.13	19.67	18.93	18.95	506132
2009-02-05	18.89	19.44	18.69	19.31	593954
2009-02-06	19.28	19.51	17.32	18.83	903442
2009-02-09	18.89	19.20	18.62	18.90	429366
2009-02-10	19.06	19.18	18.52	18.64	873452
2009-02-11	18.66	18.86	18.16	18.36	497236
2009-02-12	17.89	18.19	17.47	18.13	525540
2009-02-13	18.08	18.36	17.83	17.96	258774
2009-02-17	17.59	17.70	17.04	17.37	444360
2009-02-18	17.42	17.48	16.83	16.93	473134
2009-02-19	16.91	17.21	16.56	16.64	368914
2009-02-20	16.38	16.71	16.14	16.49	424376
2009-02-23	16.49	16.55	15.48	15.49	419906
2009-02-24	15.72	16.35	15.62	15.94	647994
2009-02-25	15.82	15.98	15.50	15.56	589464
2009-02-26	15.95	15.95	15.21	15.28	390496
2009-02-27	14.98	15.37	14.93	14.96	568508
2009-03-02	14.61	14.73	14.12	14.13	468932
2009-03-03	14.19	14.34	13.80	13.84	685896
2009-03-04	14.09	14.32	13.93	14.06	617628
2009-03-05	13.77	13.91	13.34	13.44	529008
2009-03-06	13.55	13.85	13.06	13.38	379724
2009-03-09	13.41	14.05	13.32	13.68	583438
2009-03-10	13.87	14.42	13.87	14.12	651678
2009-03-11	14.34	14.55	14.10	14.30	433486
2009-03-12	14.26	15.26	14.12	15.20	422922
2009-03-13	15.14	15.48	15.07	15.32	270700
2009-03-16	15.54	16.05	15.34	15.46	320464
2009-03-17	15.47	15.92	15.36	15.92	406666
2009-03-18	15.84	16.86	15.80	16.67	368014
2009-03-19	16.70	16.95	16.55	16.60	259784
2009-03-20	16.61	16.66	16.02	16.18	638252
2009-03-23	16.31	17.23	16.25	17.23	369744
2009-03-24	17.01	17.02	16.39	16.42	359762
2009-03-25	16.60	17.14	16.23	16.78	608342
2009-03-26	16.47	16.56	15.66	16.51	855632
2009-03-27	16.24	16.43	15.94	16.03	374042
2009-03-30	15.71	15.76	15.16	15.71	580682
2009-03-31	15.90	16.42	15.65	16.03	614930
2009-04-01	15.77	16.95	15.71	16.84	806466
2009-04-02	17.24	18.09	17.24	17.82	615070
2009-04-03	17.76	18.15	17.48	18.15	597868
2009-04-06	17.95	18.03	17.39	17.89	680588
2009-04-07	17.68	17.71	17.15	17.21	274064
2009-04-08	17.37	17.69	17.21	17.52	184640
2009-04-09	17.94	18.73	17.91	18.69	304788
2009-04-13	18.40	18.97	18.28	18.84	385152
2009-04-14	18.60	18.90	18.27	18.64	336198
2009-04-15	18.51	18.97	18.35	18.79	308550
2009-04-16	18.90	19.32	18.52	19.22	226600
2009-04-17	19.23	19.31	18.99	19.20	446112
2009-04-20	19.16	19.16	18.07	18.09	336580
2009-04-21	18.09	19.04	17.94	19.00	423622
2009-04-22	18.82	19.10	18.56	18.66	460340
2009-04-23	18.73	18.77	18.08	18.54	264366
2009-04-24	18.67	19.41	18.37	18.93	322938
2009-04-27	18.59	18.59	17.90	17.94	477966
2009-04-28	17.97	18.48	17.72	18.15	375088
2009-04-29	18.46	19.08	18.29	18.82	327368
2009-04-30	18.98	19.14	18.49	18.60	278632
2009-05-01	18.54	18.54	18.11	18.35	357176
2009-05-04	18.54	18.80	18.36	18.75	314748
2009-05-05	18.69	18.72	17.76	18.00	302352
2009-05-06	18.17	18.17	17.59	17.86	212728
2009-05-07	18.10	18.24	17.30	17.51	266166
2009-05-08	17.71	18.73	17.71	18.73	435980
2009-05-11	18.34	18.53	18.11	18.26	284784
2009-05-12	18.27	18.57	18.08	18.55	270452
2009-05-13	18.21	18.26	17.46	17.51	257778
2009-05-14	17.69	18.30	17.51	18.00	251934
2009-05-15	17.99	18.20	17.72	17.97	248178
2009-05-18	18.19	18.70	18.10	18.69	279436
2009-05-19	18.62	19.29	18.57	19.19	314814
2009-05-20	19.28	20.16	19.20	19.49	317230
2009-05-21	19.18	19.26	18.49	18.77	237596
2009-05-22	18.91	18.98	18.46	18.47	133948
2009-05-26	18.38	19.54	18.35	19.54	273468
2009-05-27	19.69	19.70	18.79	18.80	268732
2009-05-28	19.01	19.22	18.54	19.06	207714
2009-05-29	19.13	19.56	19.06	19.56	239708
2009-06-01	19.85	20.55	19.85	20.44	319770
2009-06-02	20.46	20.72	20.23	20.53	262704
2009-06-03	20.42	20.79	20.29	20.74	319008
2009-06-04	20.85	21.42	20.70	21.41	372024
2009-06-05	21.57	21.75	20.74	20.92	340844
2009-06-08	20.96	21.06	20.32	20.36	368022
2009-06-09	20.49	20.68	20.23	20.35	396626
2009-06-10	20.44	20.56	19.82	20.03	370012
2009-06-11	20.28	20.98	20.20	20.71	630544
2009-06-12	20.71	20.71	19.85	20.14	216940
2009-06-15	19.57	19.76	19.00	19.22	348478
2009-06-16	19.37	19.46	18.80	18.89	322938
2009-06-17	18.77	18.79	18.33	18.49	475670
2009-06-18	18.60	18.63	18.39	18.47	307090
2009-06-19	18.65	18.66	18.07	18.27	474590
2009-06-22	18.05	18.05	17.45	17.45	323254
2009-06-23	17.50	17.75	17.07	17.33	412362
2009-06-24	17.41	17.55	17.15	17.29	311098
2009-06-25	17.22	17.70	16.81	17.70	347994
2009-06-26	17.54	18.45	17.52	18.39	992872
2009-06-29	18.36	18.58	18.09	18.41	316916
2009-06-30	18.41	18.43	18.00	18.01	307912
2009-07-01	18.19	18.89	18.19	18.65	262650
2009-07-02	18.28	18.30	17.94	17.94	224986
2009-07-06	17.83	18.42	17.80	18.39	278118
2009-07-07	18.46	18.56	18.19	18.31	354422
2009-07-08	18.36	18.55	18.01	18.43	308984
2009-07-09	18.56	18.69	18.25	18.35	273782
2009-07-10	18.29	18.73	18.24	18.53	208788
2009-07-13	18.55	19.30	18.11	19.26	279734
2009-07-14	19.30	19.62	19.03	19.45	241714
2009-07-15	19.60	20.26	19.55	20.22	316402
2009-07-16	20.22	20.73	20.04	20.68	241218
2009-07-17	20.68	20.71	20.23	20.45	233590
2009-07-20	20.55	20.90	20.18	20.85	238840
2009-07-21	21.01	21.13	20.43	20.90	157776
2009-07-22	20.77	21.32	20.58	21.29	222688
2009-07-23	21.18	21.93	21.11	21.43	495306
2009-07-24	21.26	21.81	19.84	21.80	662010
2009-07-27	21.67	22.11	21.43	21.67	365136
2009-07-28	21.29	22.00	21.11	21.93	364998
2009-07-29	21.81	21.81	21.10	21.33	247218
2009-07-30	21.58	22.30	21.56	21.95	213288
2009-07-31	21.94	22.05	21.70	21.74	186030
2009-08-03	21.91	22.54	21.56	22.41	192090
2009-08-04	22.39	22.60	22.13	22.55	403828
2009-08-05	22.30	22.88	21.95	22.33	430938
2009-08-06	22.52	22.61	21.60	22.00	300442
2009-08-07	22.42	23.09	21.99	22.73	236914
2009-08-10	22.51	22.91	22.50	22.76	142778
2009-08-11	22.75	22.94	22.42	22.78	324388
2009-08-12	22.78	24.26	22.77	23.90	445238
2009-08-13	23.95	24.13	23.58	23.84	383908
2009-08-14	23.84	24.06	22.92	23.11	269416
2009-08-17	22.72	22.87	22.39	22.53	140724
2009-08-18	22.66	23.05	22.66	22.84	189898
2009-08-19	22.66	23.01	22.56	22.79	116038
2009-08-20	22.70	22.87	22.38	22.68	121612
2009-08-21	22.85	23.57	22.85	23.47	196924
2009-08-24	23.60	23.85	23.18	23.26	138112
2009-08-25	23.32	23.62	23.13	23.18	119744
2009-08-26	23.09	23.37	22.87	23.15	98860
2009-08-27	23.23	23.24	22.38	23.11	95756
2009-08-28	23.32	23.32	22.58	22.86	85512
2009-08-31	22.58	22.71	22.29	22.42	187618
2009-09-01	22.30	22.78	21.58	21.89	207844
2009-09-02	21.80	21.97	21.60	21.76	144690
2009-09-03	21.94	21.94	21.28	21.83	111028
2009-09-04	21.84	22.12	21.45	22.09	97390
2009-09-08	22.38	22.72	22.21	22.70	198486
2009-09-09	22.59	23.22	22.41	23.00	135578
2009-09-10	22.99	23.16	22.64	23.10	195272
2009-09-11	23.13	23.37	22.76	22.90	292058
2009-09-14	22.79	23.41	22.62	23.36	136102
2009-09-15	23.27	23.64	23.20	23.46	142340
2009-09-16	23.60	24.53	23.55	24.36	150112
2009-09-17	24.40	24.63	24.30	24.36	91994
2009-09-18	24.55	25.56	24.49	25.44	347550
2009-09-21	25.11	25.39	24.95	25.25	78030
2009-09-22	25.48	25.48	24.89	24.99	111262
2009-09-23	25.22	25.22	24.42	24.44	143558
2009-09-24	24.45	24.69	23.66	23.90	155920
2009-09-25	23.86	24.01	23.56	23.76	126866
2009-09-28	23.94	24.15	23.88	24.00	196288
2009-09-29	24.07	24.24	23.75	23.97	147302
2009-09-30	24.07	24.07	23.35	23.78	266714
2009-10-01	23.62	23.78	23.23	23.31	320630
2009-10-02	22.95	23.21	22.88	22.93	261116
2009-10-05	22.93	23.24	22.80	23.09	257118
2009-10-06	23.33	23.82	23.17	23.48	125276
2009-10-07	23.40	23.76	23.27	23.47	53532
2009-10-08	23.69	24.11	23.58	23.86	140612
2009-10-09	23.86	24.13	23.70	24.11	73402
2009-10-12	24.16	24.49	24.06	24.19	37052
2009-10-13	24.10	24.13	23.69	24.04	72240
2009-10-14	24.30	25.05	24.09	24.92	134566
2009-10-15	24.73	24.90	24.41	24.85	113378
2009-10-16	24.74	24.79	24.28	24.47	130824
2009-10-19	24.63	25.22	24.44	25.14	102474
2009-10-20	25.11	25.14	24.50	24.62	95704
2009-10-21	24.60	25.17	24.22	24.25	283164
2009-10-22	24.17	24.71	23.81	24.42	207318
2009-10-23	25.40	26.24	25.00	25.88	803440
2009-10-26	26.01	26.50	25.61	25.84	231100
2009-10-27	26.03	26.83	25.89	25.99	247110
2009-10-28	25.82	26.34	25.17	25.36	283224
2009-10-29	25.58	25.91	25.44	25.63	168736
2009-10-30	25.38	25.41	24.52	24.63	307712
2009-11-02	24.85	25.31	24.21	24.87	220988
2009-11-03	24.72	25.95	24.55	25.94	326558
2009-11-04	26.18	26.31	25.63	25.70	305626
2009-11-05	25.96	27.40	25.96	27.14	344964
2009-11-06	27.00	27.59	26.99	27.27	218118
2009-11-09	27.63	28.69	27.47	28.17	275644
2009-11-10	27.95	28.26	27.43	27.71	287480
2009-11-11	27.93	28.16	27.53	27.82	161370
2009-11-12	27.68	28.15	27.35	27.46	137542
2009-11-13	27.60	27.81	27.07	27.54	226974
2009-11-16	27.71	28.13	27.63	27.88	464638
2009-11-17	27.87	28.46	27.62	28.20	285962
2009-11-18	28.26	28.26	27.84	28.03	184114
2009-11-19	27.78	28.33	27.18	27.31	189688
2009-11-20	27.20	27.42	27.02	27.26	162464
2009-11-23	27.58	28.18	27.58	27.77	151504
2009-11-24	27.56	27.69	26.76	27.11	150680
2009-11-25	27.14	27.40	26.80	27.05	88902
2009-11-27	26.10	26.70	26.05	26.50	76638
2009-11-30	26.40	26.52	25.65	26.42	197206
2009-12-01	26.69	27.03	26.43	26.81	311686
2009-12-02	26.78	27.04	26.45	26.79	227284
2009-12-03	26.96	27.01	26.01	26.03	273720
2009-12-04	26.40	27.05	26.08	26.63	197242
2009-12-07	26.52	26.96	26.35	26.59	152010
2009-12-08	26.46	26.91	26.34	26.55	113466
2009-12-09	26.53	26.73	26.04	26.53	132196
2009-12-10	26.80	26.80	26.45	26.66	179950
2009-12-11	26.88	27.16	26.31	26.73	135398
2009-12-14	26.85	27.02	26.33	26.99	113498
2009-12-15	27.00	27.67	26.69	26.85	357100
2009-12-16	27.10	27.51	26.96	27.24	187426
2009-12-17	26.98	27.08	26.58	26.88	179766
2009-12-18	27.14	27.25	26.43	26.75	422276
2009-12-21	26.86	27.37	26.72	27.02	103074
2009-12-22	27.10	27.25	26.91	27.19	83754
2009-12-23	27.32	27.65	26.97	27.58	119754
2009-12-24	27.71	27.90	27.62	27.74	21376
2009-12-28	27.79	27.89	27.61	27.77	68690
2009-12-29	27.89	28.09	27.84	27.94	105576
2009-12-30	27.95	28.00	27.68	27.85	86090
2009-12-31	27.91	27.91	27.23	27.24	78778
2010-01-04	27.58	27.94	27.24	27.88	291820
2010-01-05	27.92	27.96	27.44	27.77	286964
2010-01-06	27.83	28.15	27.61	28.03	309876
2010-01-07	27.94	27.98	27.32	27.58	190924
2010-01-08	27.58	27.78	27.16	27.56	204700
2010-01-11	27.75	27.84	27.49	27.70	99750
2010-01-12	27.56	27.84	27.24	27.41	135502
2010-01-13	27.58	27.89	27.32	27.70	177606
2010-01-14	27.71	27.75	27.34	27.54	419690
2010-01-15	27.62	27.63	26.85	27.18	175876
2010-01-19	27.22	27.62	27.16	27.56	297428
2010-01-20	27.35	27.36	26.65	26.71	268570
2010-01-21	26.61	26.74	25.70	25.72	316092
2010-01-22	25.57	25.69	24.85	24.90	318660
2010-01-25	25.12	25.21	24.85	24.99	243334
2010-01-26	24.89	25.05	24.44	24.66	231278
2010-01-27	24.52	24.83	24.30	24.59	215304
2010-01-28	24.70	24.70	23.57	24.09	230144
2010-01-29	24.00	24.29	23.85	23.90	295126
2010-02-01	24.01	24.13	23.81	24.08	193180
2010-02-02	24.00	24.06	23.50	23.72	415756
2010-02-03	23.55	23.96	23.55	23.75	234096
2010-02-04	23.54	23.94	23.46	23.57	356898
2010-02-05	23.74	23.86	23.17	23.73	725120
2010-02-08	23.74	23.74	23.15	23.18	343164
2010-02-09	23.30	23.45	22.80	23.21	531276
2010-02-10	23.08	23.32	22.94	23.21	312716
2010-02-11	23.15	23.25	22.90	23.23	360984
2010-02-12	23.04	23.41	22.95	23.31	562436
2010-02-16	23.31	23.35	23.03	23.31	519002
2010-02-17	23.19	23.47	23.19	23.46	729932
2010-02-18	23.36	24.31	23.18	24.25	778934
2010-02-19	24.29	24.47	24.01	24.22	624406
2010-02-22	24.43	24.56	24.27	24.39	419950
2010-02-23	24.43	24.53	24.03	24.13	382290
2010-02-24	24.11	24.41	23.98	24.38	430304
2010-02-25	24.01	24.48	23.89	24.48	225578
2010-02-26	24.43	24.61	24.23	24.42	246044
2010-03-01	24.43	24.99	24.42	24.99	265162
2010-03-02	25.00	25.68	24.97	25.53	314802
2010-03-03	25.64	26.03	25.59	25.92	190486
2010-03-04	25.94	26.21	25.93	26.09	160782
2010-03-05	26.31	26.62	26.18	26.59	271606
2010-03-08	26.67	26.92	26.44	26.52	83086
2010-03-09	26.52	26.74	26.35	26.52	138078
2010-03-10	26.45	26.83	26.20	26.51	175874
2010-03-11	26.29	26.29	25.86	26.28	181578
2010-03-12	26.57	26.83	26.32	26.83	174628
2010-03-15	26.70	26.75	26.33	26.54	105424
2010-03-16	26.69	26.80	26.31	26.58	123140
2010-03-17	26.58	27.25	26.58	27.11	159978
2010-03-18	27.04	27.38	26.89	26.91	127796
2010-03-19	27.03	27.36	26.53	26.69	295298
2010-03-22	26.57	26.91	26.57	26.88	185810
2010-03-23	26.88	26.88	26.58	26.77	211084
2010-03-24	26.66	26.83	26.50	26.55	225640
2010-03-25	26.81	26.87	26.00	26.06	176286
2010-03-26	26.10	26.25	25.85	26.08	232454
2010-03-29	26.15	26.40	25.95	26.25	143942
2010-03-30	26.34	26.81	26.14	26.28	177778
2010-03-31	26.32	26.51	25.90	25.92	322550
2010-04-01	26.02	26.28	25.79	26.15	151112
2010-04-05	26.25	27.06	26.12	27.06	317100
2010-04-06	26.84	28.08	26.70	28.07	462592
2010-04-07	27.95	28.43	27.87	28.34	298812
2010-04-08	28.32	28.32	28.00	28.23	200996
2010-04-09	28.23	28.55	28.17	28.52	189178
2010-04-12	28.48	28.50	28.04	28.15	190148
2010-04-13	28.07	28.38	27.93	28.21	129380
2010-04-14	28.38	29.12	28.29	29.04	292350
2010-04-15	29.03	29.24	28.85	28.94	123004
2010-04-16	28.91	29.05	28.32	28.51	205612
2010-04-19	28.46	28.99	28.16	28.94	186546
2010-04-20	29.00	29.24	28.78	29.21	161542
2010-04-21	29.13	29.24	28.50	29.16	331258
2010-04-22	28.84	29.33	28.61	29.30	86082
2010-04-23	29.35	29.76	29.16	29.72	121404
2010-04-26	29.61	29.73	29.40	29.50	110984
2010-04-27	29.36	29.77	28.50	28.54	179368
2010-04-28	28.64	28.88	28.49	28.62	96898
2010-04-29	28.91	29.65	28.83	29.48	153698
2010-04-30	32.48	32.48	28.83	28.85	510452
2010-05-03	29.04	29.82	28.81	29.77	198214
2010-05-04	29.27	29.27	27.59	28.12	605304
2010-05-05	27.91	28.57	27.47	28.14	596942
2010-05-06	27.88	28.53	25.67	27.05	461646
2010-05-07	26.77	27.24	25.86	26.54	614188
2010-05-10	28.04	28.74	27.70	28.33	265348
2010-05-11	27.92	28.49	27.74	28.13	285484
2010-05-12	28.13	29.00	28.13	28.93	317638
2010-05-13	28.80	28.99	28.50	28.69	144566
2010-05-14	28.46	28.46	27.21	27.55	436556
2010-05-17	27.77	28.18	26.95	27.65	308184
2010-05-18	27.98	28.42	26.98	27.07	303074
2010-05-19	27.02	27.18	26.40	27.00	507958
2010-05-20	26.37	26.63	25.49	25.51	435388
2010-05-21	25.35	26.00	24.85	25.54	678248
2010-05-24	25.54	25.95	25.18	25.64	658494
2010-05-25	24.99	25.87	24.85	25.76	449618
2010-05-26	25.83	26.45	25.53	25.74	334032
2010-05-27	26.34	27.06	26.05	27.04	266462
2010-05-28	27.04	27.64	26.57	26.73	296088
2010-06-01	26.48	26.58	25.68	25.69	464902
2010-06-02	25.93	25.96	25.38	25.95	435016
2010-06-03	26.20	26.20	25.37	25.78	354010
2010-06-04	25.14	25.47	24.26	24.33	515226
2010-06-07	24.41	24.75	23.90	23.92	210280
2010-06-08	24.00	24.24	23.66	24.17	259464
2010-06-09	24.28	24.75	23.84	24.01	393512
2010-06-10	24.44	25.09	24.41	24.73	425474
2010-06-11	24.38	25.03	24.36	25.02	370184
2010-06-14	25.20	25.84	25.08	25.25	287208
2010-06-15	25.42	26.01	25.27	25.97	179444
2010-06-16	25.83	26.10	25.51	25.78	213944
2010-06-17	25.88	25.98	25.33	25.54	127532
2010-06-18	25.68	25.87	25.46	25.67	262682
2010-06-21	26.05	26.76	26.05	26.26	525220
2010-06-22	26.32	26.66	25.36	25.40	327648
2010-06-23	25.45	25.77	25.20	25.45	172620
2010-06-24	25.16	25.52	24.66	24.69	183618
2010-06-25	24.85	25.14	24.69	24.99	487222
2010-06-28	25.00	25.35	24.79	24.90	266940
2010-06-29	24.52	24.57	23.66	23.82	530582
2010-06-30	23.80	24.80	23.74	23.77	448666
2010-07-01	23.83	23.94	23.02	23.46	371354
2010-07-02	23.62	23.68	23.09	23.45	251350
2010-07-06	23.86	24.03	22.79	22.87	365792
2010-07-07	22.96	23.87	22.96	23.80	281340
2010-07-08	24.11	24.42	23.91	24.36	179554
2010-07-09	24.30	24.87	24.12	24.67	159494
2010-07-12	24.64	24.90	24.08	24.37	158064
2010-07-13	24.73	25.33	24.65	25.14	287596
2010-07-14	25.01	25.39	24.80	25.22	257562
2010-07-15	25.21	25.32	24.66	25.06	176594
2010-07-16	24.94	25.05	24.28	24.34	325572
2010-07-19	24.36	24.43	23.84	24.33	236432
2010-07-20	23.91	24.85	23.91	24.83	184148
2010-07-21	25.01	25.16	24.35	24.49	223898
2010-07-22	24.91	25.53	24.78	25.42	281722
2010-07-23	25.25	26.19	25.12	26.15	197418
2010-07-26	26.24	26.78	26.08	26.74	251562
2010-07-27	26.99	27.12	26.54	26.68	281472
2010-07-28	26.63	26.77	26.42	26.51	229310
2010-07-29	26.62	27.11	25.93	26.09	299666
2010-07-30	26.19	26.78	25.67	26.09	269242
2010-08-02	26.65	27.21	26.54	26.97	245112
2010-08-03	26.81	27.17	26.40	26.59	173072
2010-08-04	26.70	27.39	26.44	27.37	241126
2010-08-05	27.13	27.59	27.00	27.15	208270
2010-08-06	26.73	27.20	26.37	27.07	214578
2010-08-09	27.34	27.48	27.06	27.42	160822
2010-08-10	26.99	27.35	26.52	27.00	199188
2010-08-11	26.45	26.45	25.53	25.66	305874
2010-08-12	25.14	26.03	25.02	25.68	231512
2010-08-13	25.52	25.58	25.19	25.28	179958
2010-08-16	25.12	25.63	24.95	25.28	130210
2010-08-17	25.61	26.06	25.43	25.72	251664
2010-08-18	25.61	26.05	25.42	25.84	387348
2010-08-19	25.70	25.70	24.93	25.04	547764
2010-08-20	24.90	25.05	24.75	25.03	325150
2010-08-23	25.21	25.42	24.56	24.58	286634
2010-08-24	24.16	24.76	24.14	24.46	362656
2010-08-25	24.27	25.38	24.03	25.31	436622
2010-08-26	25.39	25.91	25.31	25.37	210284
2010-08-27	25.64	26.44	25.40	26.41	235494
2010-08-30	26.22	26.68	26.12	26.30	334066
2010-08-31	26.33	27.01	26.16	26.80	371394
2010-09-01	27.43	28.27	27.16	28.26	413078
2010-09-02	28.23	28.39	27.44	27.89	221144
2010-09-03	28.38	28.50	27.88	28.20	176138
2010-09-07	28.05	28.05	27.51	27.60	138736
2010-09-08	27.63	28.27	27.59	27.91	145990
2010-09-09	28.28	28.32	27.65	27.90	139356
2010-09-10	27.89	28.36	27.72	27.93	154202
2010-09-13	28.35	28.59	28.01	28.46	200336
2010-09-14	28.48	28.70	28.16	28.42	129358
2010-09-15	28.37	28.49	27.93	28.28	154798
2010-09-16	28.16	28.44	27.95	28.21	97602
2010-09-17	28.38	28.77	28.05	28.57	294842
2010-09-20	28.65	29.07	28.36	29.02	235328
2010-09-21	29.04	29.24	28.74	28.81	127760
2010-09-22	28.64	29.06	28.41	28.70	107276
2010-09-23	28.41	28.87	27.97	28.02	238056
2010-09-24	28.46	29.20	28.36	29.20	186186
2010-09-27	29.12	29.23	28.84	28.93	89180
2010-09-28	29.10	29.87	28.41	29.84	203526
2010-09-29	29.63	29.82	29.01	29.37	154508
2010-09-30	29.67	29.99	29.21	29.46	165538
2010-10-01	29.75	29.75	29.07	29.33	131866
2010-10-04	29.19	29.20	28.48	28.64	164434
2010-10-05	29.07	29.99	28.83	29.91	172994
2010-10-06	29.78	29.95	29.47	29.59	149538
2010-10-07	29.83	29.83	29.29	29.62	119416
2010-10-08	29.62	30.00	29.41	29.92	197506
2010-10-11	29.86	29.96	29.53	29.65	86290
2010-10-12	29.61	29.68	29.22	29.57	82832
2010-10-13	29.72	30.08	29.59	29.91	154942
2010-10-14	29.94	30.00	29.43	29.78	133522
2010-10-15	29.99	30.18	29.35	29.40	283904
2010-10-18	29.45	29.77	29.45	29.68	88228
2010-10-19	29.16	29.78	28.93	29.07	223566
2010-10-20	29.25	29.91	29.20	29.74	114422
2010-10-21	29.96	30.26	29.25	29.82	171522
2010-10-22	29.91	29.91	29.47	29.64	103758
2010-10-25	29.94	30.63	29.94	30.36	215194
2010-10-26	30.12	30.23	29.85	29.92	145828
2010-10-27	29.67	29.98	29.03	29.49	235840
2010-10-28	29.78	29.97	28.90	29.24	178382
2010-10-29	27.50	30.20	27.47	29.34	376038
2010-11-01	29.53	29.58	27.99	28.22	396228
2010-11-02	28.52	28.96	28.46	28.63	241684
2010-11-03	28.62	28.78	28.29	28.77	166858
2010-11-04	29.32	29.97	29.18	29.81	178322
2010-11-05	29.81	29.99	29.72	29.96	109292
2010-11-08	29.91	30.18	29.78	30.06	92988
2010-11-09	30.10	30.14	29.40	29.57	164004
2010-11-10	29.66	30.38	29.39	30.36	230068
2010-11-11	30.04	30.57	29.90	30.34	201278
2010-11-12	30.01	30.32	29.37	29.62	124424
2010-11-15	29.75	29.99	29.61	29.71	131496
2010-11-16	29.40	29.73	29.34	29.55	278416
2010-11-17	29.63	29.79	29.42	29.53	181050
2010-11-18	29.95	30.44	29.95	30.22	172116
2010-11-19	30.09	30.42	29.97	30.27	124270
2010-11-22	30.03	30.69	29.84	30.59	232816
2010-11-23	30.15	30.37	30.03	30.20	183214
2010-11-24	30.55	30.98	30.54	30.96	138776
2010-11-26	30.65	30.99	30.57	30.84	37560
2010-11-29	30.51	30.89	30.17	30.81	129960
2010-11-30	30.40	30.74	30.24	30.42	186156
2010-12-01	31.00	31.61	30.94	31.52	206474
2010-12-02	31.57	32.07	31.53	32.07	172096
2010-12-03	31.80	32.06	31.60	31.95	114454
2010-12-06	31.86	32.76	31.81	32.70	392980
2010-12-07	33.09	33.70	32.95	33.28	329972
2010-12-08	33.30	33.43	32.88	32.95	243796
2010-12-09	33.11	33.17	31.80	31.84	416432
2010-12-10	31.96	32.25	31.62	32.02	222508
2010-12-13	32.11	32.16	31.79	31.84	148268
2010-12-14	32.02	32.46	31.94	32.32	172942
2010-12-15	32.27	32.81	32.23	32.32	182592
2010-12-16	32.37	32.84	32.28	32.70	152136
2010-12-17	32.65	32.77	32.21	32.57	284964
2010-12-20	32.79	33.19	32.58	32.93	184908
2010-12-21	33.08	33.34	32.90	33.16	99726
2010-12-22	33.25	33.51	33.18	33.41	131514
2010-12-23	33.41	33.48	33.01	33.05	100856
2010-12-27	32.98	33.17	32.76	33.07	69152
2010-12-28	33.11	33.26	32.94	33.15	59606
2010-12-29	33.21	33.48	33.09	33.32	89822
2010-12-30	33.31	33.50	33.27	33.28	92128
2010-12-31	33.26	33.47	32.68	32.71	142472
2011-01-03	33.09	33.49	33.03	33.14	120002
2011-01-04	33.24	33.31	32.15	32.67	132450
2011-01-05	32.57	32.89	32.44	32.83	216534
2011-01-06	32.81	33.06	32.76	32.87	147812
2011-01-07	32.99	33.15	32.10	32.50	148872
2011-01-10	32.29	33.07	31.82	32.85	195732
2011-01-11	33.05	33.18	32.82	33.14	238896
2011-01-12	33.10	33.23	32.92	33.18	171922
2011-01-13	33.13	33.32	33.05	33.22	161300
2011-01-14	33.22	33.40	33.06	33.23	221778
2011-01-18	33.09	33.55	32.99	33.55	194772
2011-01-19	33.49	33.49	32.68	32.94	163052
2011-01-20	32.71	32.87	32.26	32.32	99334
2011-01-21	32.55	32.68	31.71	31.82	311234
2011-01-24	31.89	32.19	31.89	32.07	182600
2011-01-25	31.83	32.17	31.79	32.10	190100
2011-01-26	32.27	32.41	32.05	32.32	203586
2011-01-27	32.21	32.44	32.01	32.17	132530
2011-01-28	32.06	32.20	31.23	31.23	178454
2011-01-31	31.25	31.65	31.24	31.51	272792
2011-02-01	31.76	32.44	31.34	32.13	313078
2011-02-02	31.99	32.47	31.81	31.94	168232
2011-02-03	31.85	32.23	31.22	31.84	167924
2011-02-04	31.92	32.87	31.92	32.63	213246
2011-02-07	32.63	33.13	32.63	32.85	168048
2011-02-08	32.78	33.00	32.65	32.97	125722
2011-02-09	32.82	32.91	32.43	32.60	101328
2011-02-10	32.42	32.84	32.42	32.62	134180
2011-02-11	32.42	32.87	32.28	32.85	103972
2011-02-14	32.93	32.96	32.75	32.89	118212
2011-02-15	32.81	33.00	32.71	32.78	99400
2011-02-16	32.99	32.99	32.54	32.69	155938
2011-02-17	32.67	32.89	32.54	32.88	105238
2011-02-18	33.10	33.10	32.84	32.97	116652
2011-02-22	32.57	32.98	31.87	31.92	182978
2011-02-23	31.92	31.92	31.14	31.63	261180
2011-02-24	31.62	31.85	31.37	31.72	245030
2011-02-25	31.82	32.24	31.82	32.16	114024
2011-02-28	32.48	32.58	32.16	32.44	113538
2011-03-01	32.59	32.75	31.55	31.80	211432
2011-03-02	31.78	32.20	31.69	31.91	119154
2011-03-03	32.34	33.43	32.34	32.77	219844
2011-03-04	32.85	32.89	32.11	32.41	104072
2011-03-07	32.59	32.79	31.91	32.18	209952
2011-03-08	32.17	33.16	31.88	32.78	166518
2011-03-09	32.70	32.77	32.32	32.63	151380
2011-03-10	32.08	32.25	31.81	31.99	278370
2011-03-11	31.64	32.26	31.59	31.83	201170
2011-03-14	31.51	32.14	31.51	31.80	183132
2011-03-15	30.90	31.89	30.73	31.58	269274
2011-03-16	31.41	31.66	31.08	31.30	218028
2011-03-17	31.81	32.15	31.58	31.89	302864
2011-03-18	32.15	32.61	31.74	32.24	393886
2011-03-21	32.78	33.36	32.70	33.29	157660
2011-03-22	33.32	33.47	33.14	33.23	92752
2011-03-23	33.25	33.50	32.85	33.32	192554
2011-03-24	33.58	33.61	33.18	33.51	82614
2011-03-25	33.54	34.47	33.31	33.89	117778
2011-03-28	33.96	34.22	33.66	33.70	74976
2011-03-29	33.68	33.93	33.55	33.80	135554
2011-03-30	34.07	34.14	33.70	34.09	107052
2011-03-31	33.88	34.40	33.82	34.26	105366
2011-04-01	34.44	34.63	34.28	34.37	94678
2011-04-04	34.54	34.74	34.42	34.67	70772
2011-04-05	34.57	35.29	34.47	34.95	119834
2011-04-06	35.19	35.34	34.62	35.05	98534
2011-04-07	35.03	35.27	34.68	34.70	77034
2011-04-08	34.97	35.05	33.92	34.05	86528
2011-04-11	34.18	34.22	33.46	33.58	55864
2011-04-12	33.33	33.42	32.83	32.86	94780
2011-04-13	33.09	33.21	32.50	32.98	130302
2011-04-14	32.66	33.04	32.63	32.97	79346
2011-04-15	32.77	33.16	32.77	33.07	130976
2011-04-18	32.62	32.65	32.16	32.58	160324
2011-04-19	32.65	32.76	32.50	32.68	96136
2011-04-20	33.23	33.34	32.63	32.76	230442
2011-04-21	33.02	33.10	32.85	32.94	133222
2011-04-25	32.86	33.16	32.65	32.97	83624
2011-04-26	33.17	33.68	33.10	33.55	167428
2011-04-27	33.54	33.79	33.27	33.74	111198
2011-04-28	33.76	33.90	33.28	33.53	108076
2011-04-29	33.98	34.19	33.34	34.00	175136
2011-05-02	34.20	34.32	33.41	33.55	129408
2011-05-03	33.46	33.76	33.07	33.35	328452
2011-05-04	33.33	33.40	32.52	32.60	152318
2011-05-05	32.36	33.18	32.36	32.66	197434
2011-05-06	33.11	33.71	33.01	33.17	153854
2011-05-09	33.13	33.65	33.08	33.53	86776
2011-05-10	33.79	34.27	33.72	34.02	95828
2011-05-11	33.92	33.93	32.87	33.17	125266
2011-05-12	33.09	33.69	32.89	33.45	114300
2011-05-13	33.57	33.58	32.83	33.00	147704
2011-05-16	32.72	33.27	32.72	32.73	153366
2011-05-17	32.47	32.69	32.19	32.44	130324
2011-05-18	32.62	32.75	32.33	32.61	153422
2011-05-19	32.85	33.07	32.62	32.85	111642
2011-05-20	32.63	33.03	32.38	32.58	98610
2011-05-23	32.12	32.34	31.73	32.08	97156
2011-05-24	32.11	32.21	31.45	31.70	115046
2011-05-25	31.66	32.62	31.66	32.45	115488
2011-05-26	32.16	32.88	32.16	32.71	118898
2011-05-27	32.92	33.51	32.92	33.40	128752
2011-05-31	33.84	34.00	33.45	34.00	267988
2011-06-01	34.01	34.08	32.90	32.96	275688
2011-06-02	33.16	33.38	32.96	33.08	118762
2011-06-03	32.57	32.74	32.22	32.23	210488
2011-06-06	32.25	32.56	32.11	32.35	259772
2011-06-07	32.63	32.71	32.24	32.37	86160
2011-06-08	32.18	32.51	32.10	32.13	146576
2011-06-09	32.37	32.52	32.06	32.09	161412
2011-06-10	31.99	32.19	31.76	31.86	176096
2011-06-13	31.88	32.11	31.60	31.71	106080
2011-06-14	32.07	32.18	31.95	32.02	133584
2011-06-15	31.78	31.93	31.31	31.51	162920
2011-06-16	31.50	32.07	31.16	31.54	91348
2011-06-17	31.78	32.10	31.51	31.51	263514
2011-06-20	31.49	32.31	31.49	32.01	120194
2011-06-21	32.20	32.69	32.02	32.60	113966
2011-06-22	32.36	32.83	32.36	32.60	130554
2011-06-23	32.17	32.41	31.84	32.32	146230
2011-06-24	32.43	32.67	31.84	32.13	434642
2011-06-27	32.13	32.61	32.01	32.23	288310
2011-06-28	32.34	32.55	32.01	32.41	374552
2011-06-29	32.53	32.77	32.21	32.66	418240
2011-06-30	32.67	33.34	32.45	33.15	140892
2011-07-01	33.25	33.89	33.12	33.83	146092
2011-07-05	33.85	33.99	33.51	33.81	243434
2011-07-06	33.83	34.25	33.47	34.10	136920
2011-07-07	34.50	34.77	34.25	34.32	154486
2011-07-08	33.92	34.15	33.72	34.08	119910
2011-07-11	33.60	33.81	33.48	33.54	208282
2011-07-12	33.45	33.79	33.27	33.49	111892
2011-07-13	33.70	34.11	33.46	33.46	200424
2011-07-14	33.60	33.79	32.92	33.03	119396
2011-07-15	33.06	33.51	33.04	33.48	153144
2011-07-18	33.41	33.57	33.01	33.15	183844
2011-07-19	33.34	33.53	33.02	33.29	189118
2011-07-20	33.30	33.52	33.12	33.37	122284
2011-07-21	33.57	33.95	33.36	33.84	227946
2011-07-22	33.91	33.91	33.47	33.60	88926
2011-07-25	33.25	33.70	33.19	33.23	107590
2011-07-26	33.13	33.20	32.61	32.63	154770
2011-07-27	32.52	32.60	31.93	32.07	216962
2011-07-28	32.17	32.72	32.15	32.55	407238
2011-07-29	32.21	33.11	32.21	32.39	252008
2011-08-01	32.82	33.01	32.10	32.24	437486
2011-08-02	32.10	32.71	31.60	31.61	366486
2011-08-03	31.59	31.68	30.29	30.65	531790
2011-08-04	30.30	30.45	28.87	28.90	468200
2011-08-05	29.29	29.39	27.69	28.18	423762
2011-08-08	27.40	28.09	25.84	25.84	524358
2011-08-09	27.27	27.92	25.64	27.91	710580
2011-08-10	27.07	27.53	26.06	26.23	326758
2011-08-11	26.44	27.86	26.00	27.41	333562
2011-08-12	27.65	27.95	26.97	27.50	240012
2011-08-15	27.77	28.16	27.67	28.14	210296
2011-08-16	27.79	28.10	27.48	27.90	311518
2011-08-17	28.08	28.56	27.81	28.06	313612
2011-08-18	27.26	27.26	25.83	26.13	370952
2011-08-19	25.69	26.48	25.69	25.78	337948
2011-08-22	26.29	26.45	25.68	25.85	267766
2011-08-23	25.85	27.45	25.73	27.43	392474
2011-08-24	27.34	28.09	27.34	28.03	349478
2011-08-25	28.38	28.45	27.80	27.93	459952
2011-08-26	27.62	28.78	27.13	28.50	387542
2011-08-29	29.00	29.78	28.93	29.72	229114
2011-08-30	29.39	29.83	29.16	29.68	423696
2011-08-31	29.93	29.93	28.61	29.01	382274
2011-09-01	28.98	29.37	28.10	28.14	265050
2011-09-02	27.48	27.59	26.78	26.86	357362
2011-09-06	25.99	26.48	25.71	26.38	439482
2011-09-07	26.94	28.05	26.79	27.50	581256
2011-09-08	27.17	27.40	26.25	26.38	487366
2011-09-09	26.06	26.09	25.31	25.49	399070
2011-09-12	25.11	25.76	24.97	25.58	437980
2011-09-13	25.73	25.79	25.09	25.69	497380
2011-09-14	25.79	26.59	25.33	26.24	321496
2011-09-15	26.37	26.86	26.30	26.76	294046
2011-09-16	26.54	27.17	26.52	26.85	516430
2011-09-19	26.21	26.72	26.00	26.49	384092
2011-09-20	26.58	26.98	26.32	26.51	517314
2011-09-21	26.38	26.64	25.88	25.88	642504
2011-09-22	24.98	25.31	24.75	25.06	885742
2011-09-23	25.00	25.68	24.80	25.27	360800
2011-09-26	25.59	25.87	25.03	25.78	379710
2011-09-27	26.51	27.07	26.23	26.45	532822
2011-09-28	26.48	26.50	24.83	24.83	229422
2011-09-29	25.36	25.51	24.81	25.47	318194
2011-09-30	24.98	25.35	24.52	24.64	421510
2011-10-03	24.42	24.96	23.37	23.38	498150
2011-10-04	23.09	25.03	23.09	24.93	490392
2011-10-05	24.99	25.41	24.52	25.10	289806
2011-10-06	25.08	25.48	24.81	25.32	433958
2011-10-07	25.42	25.42	24.22	24.46	377428
2011-10-10	24.93	25.76	24.93	25.65	532404
2011-10-11	25.35	25.66	25.25	25.52	395270
2011-10-12	25.78	26.17	25.74	25.94	386972
2011-10-13	25.71	25.81	25.15	25.44	389692
2011-10-14	25.98	26.02	25.62	25.85	332984
2011-10-17	25.60	25.84	24.59	24.68	1001806
2011-10-18	24.75	26.01	24.27	25.81	355970
2011-10-19	25.88	26.19	25.44	25.56	360092
2011-10-20	25.55	25.64	24.83	25.46	228700
2011-10-21	25.93	26.06	25.55	26.04	230536
2011-10-24	26.18	27.02	26.14	26.92	169240
2011-10-25	26.79	26.79	25.75	25.82	176934
2011-10-26	26.86	26.95	25.76	26.75	209066
2011-10-27	27.95	28.93	27.47	28.52	315774
2011-10-28	28.22	28.83	28.15	28.50	260874
2011-10-31	27.93	28.12	27.39	27.42	242008
2011-11-01	27.06	27.33	26.35	26.73	342334
2011-11-02	27.24	27.73	27.14	27.66	188756
2011-11-03	28.10	28.62	27.55	28.56	243508
2011-11-04	28.21	28.36	27.73	28.24	126608
2011-11-07	28.25	28.77	27.82	28.49	217938
2011-11-08	28.55	28.81	27.81	28.69	160258
2011-11-09	27.92	28.19	27.49	27.56	246306
2011-11-10	28.09	28.35	27.61	28.14	188290
2011-11-11	28.49	29.00	28.34	28.78	121684
2011-11-14	28.56	28.66	27.95	28.11	178186
2011-11-15	27.99	28.94	27.87	28.70	212554
2011-11-16	28.35	28.94	28.16	28.21	158122
2011-11-17	28.08	28.55	27.71	27.89	193520
2011-11-18	27.89	28.32	27.69	28.06	157292
2011-11-21	27.49	27.76	27.13	27.38	306438
2011-11-22	27.35	27.62	26.84	26.90	155350
2011-11-23	26.65	26.85	26.19	26.21	186050
2011-11-25	26.01	26.49	25.77	25.79	105832
2011-11-28	26.26	27.30	26.26	27.17	279854
2011-11-29	27.22	27.32	26.83	27.04	161506
2011-11-30	28.21	29.01	28.13	29.00	478996
2011-12-01	28.79	29.03	28.08	28.15	296166
2011-12-02	28.59	28.60	28.03	28.12	155704
2011-12-05	28.61	28.61	27.97	28.19	245168
2011-12-06	28.15	28.72	27.99	28.39	117856
2011-12-07	28.14	28.38	27.59	28.27	151506
2011-12-08	27.99	28.10	27.07	27.16	144420
2011-12-09	27.15	28.38	27.05	28.22	169856
2011-12-12	27.70	28.12	27.29	28.00	436602
2011-12-13	28.23	28.58	27.50	27.62	236120
2011-12-14	27.38	27.75	27.25	27.36	264712
2011-12-15	27.69	28.00	27.44	27.84	177272
2011-12-16	28.11	28.63	28.11	28.39	597216
2011-12-19	28.57	28.67	27.50	27.55	314580
2011-12-20	28.18	28.74	28.18	28.51	310058
2011-12-21	28.37	28.60	27.99	28.51	129952
2011-12-22	28.71	28.89	28.58	28.74	90200
2011-12-23	28.76	28.96	28.61	28.94	48424
2011-12-27	28.73	28.96	28.72	28.81	160720
2011-12-28	28.83	28.83	28.24	28.26	113290
2011-12-29	28.42	28.82	28.42	28.67	147350
2011-12-30	28.57	28.83	28.21	28.27	224016
2012-01-03	29.02	29.45	28.71	28.79	209066
2012-01-04	28.63	29.38	28.63	29.25	188400
2012-01-05	28.97	30.13	28.97	30.09	316704
2012-01-06	29.97	30.18	29.65	30.10	238582
2012-01-09	30.11	30.24	29.68	29.79	293320
2012-01-10	30.27	30.52	30.20	30.30	196958
2012-01-11	30.09	30.41	30.09	30.35	104118
2012-01-12	30.35	30.92	30.08	30.70	230282
2012-01-13	30.39	30.56	30.11	30.40	131642
2012-01-17	30.76	31.16	30.70	30.78	169312
2012-01-18	30.89	31.32	30.80	31.30	130000
2012-01-19	31.59	32.33	31.45	31.75	270432
2012-01-20	31.70	31.82	31.57	31.75	135712
2012-01-23	31.21	32.03	31.21	31.96	130204
2012-01-24	31.74	32.20	31.68	32.13	89608
2012-01-25	31.99	32.35	31.71	32.15	195178
2012-01-26	32.38	32.40	31.96	32.15	106082
2012-01-27	32.08	32.54	32.08	32.36	123512
2012-01-30	32.11	32.19	31.76	31.95	216958
2012-01-31	32.23	32.23	31.69	31.73	264712
2012-02-01	32.20	32.96	31.88	32.73	479186
2012-02-02	32.70	32.99	32.42	32.44	140042
2012-02-03	33.00	34.57	32.51	33.89	550908
2012-02-06	33.79	34.00	33.61	33.86	211992
2012-02-07	33.82	34.24	33.64	33.84	214024
2012-02-08	34.05	34.13	33.76	33.96	225100
2012-02-09	34.08	34.08	33.51	33.63	168094
2012-02-10	33.29	33.47	32.93	32.97	129922
2012-02-13	33.39	33.84	33.17	33.33	116856
2012-02-14	33.22	33.25	32.75	33.01	122978
2012-02-15	33.13	33.14	32.64	32.78	147920
2012-02-16	32.95	33.60	32.76	33.46	179158
2012-02-17	33.58	33.61	33.25	33.30	185066
2012-02-21	33.40	33.61	33.01	33.21	169328
2012-02-22	33.21	33.44	33.08	33.15	184618
2012-02-23	33.27	33.48	33.01	33.31	266010
2012-02-24	33.26	33.46	33.03	33.10	92400
2012-02-27	32.95	33.39	32.68	33.12	247342
2012-02-28	33.22	33.25	32.59	32.83	205996
2012-02-29	32.94	33.09	32.26	32.29	259018
2012-03-01	32.23	32.79	32.03	32.08	246496
2012-03-02	32.01	32.37	31.40	31.58	235884
2012-03-05	31.45	31.71	31.19	31.47	247098
2012-03-06	31.11	31.22	30.57	30.69	262058
2012-03-07	30.83	31.25	30.83	31.24	105062
2012-03-08	31.40	32.07	31.27	32.02	205464
2012-03-09	31.96	32.74	31.84	32.30	201666
2012-03-12	32.45	32.53	32.05	32.13	85270
2012-03-13	32.43	32.67	32.21	32.67	151942
2012-03-14	32.71	32.79	32.40	32.63	188716
2012-03-15	32.65	32.74	32.23	32.57	124270
2012-03-16	32.64	32.66	32.38	32.43	247824
2012-03-19	32.39	33.22	32.21	32.85	160070
2012-03-20	32.72	32.94	32.52	32.57	202728
2012-03-21	32.68	32.73	32.42	32.46	107736
2012-03-22	32.19	32.43	32.01	32.19	193874
2012-03-23	32.17	32.87	32.14	32.69	154906
2012-03-26	33.03	33.49	32.97	33.33	153974
2012-03-27	33.41	33.41	32.89	32.89	127142
2012-03-28	32.88	32.94	32.51	32.91	107602
2012-03-29	32.61	32.85	32.41	32.77	141668
2012-03-30	33.11	33.11	32.69	32.71	132016
2012-04-02	32.72	33.10	32.56	33.00	189090
2012-04-03	32.93	32.98	32.61	32.94	208126
2012-04-04	32.58	32.70	32.30	32.34	162560
2012-04-05	32.27	32.68	32.26	32.30	124838
2012-04-09	31.73	32.18	31.73	31.97	136590
2012-04-10	31.98	32.08	31.48	31.60	266146
2012-04-11	31.99	32.15	31.67	32.00	117708
2012-04-12	32.01	33.11	31.82	32.75	140570
2012-04-13	32.77	32.97	32.38	32.39	185196
2012-04-16	32.62	32.97	32.20	32.53	132570
2012-04-17	32.85	33.91	32.85	33.48	173456
2012-04-18	33.36	33.36	32.64	32.86	124256
2012-04-19	32.94	33.26	32.64	32.85	205318
2012-04-20	33.23	33.50	33.04	33.22	152822
2012-04-23	32.55	32.83	32.39	32.60	164422
2012-04-24	32.68	32.92	32.59	32.89	163704
2012-04-25	33.31	33.85	33.23	33.50	213546
2012-04-26	33.34	33.53	33.20	33.42	176150
2012-04-27	33.81	33.95	33.31	33.61	226940
2012-04-30	33.71	34.05	33.43	33.55	230444
2012-05-01	33.68	34.10	33.35	33.36	176606
2012-05-02	33.26	33.54	32.94	33.46	137546
2012-05-03	33.46	33.46	32.97	33.03	133388
2012-05-04	32.94	32.99	32.40	32.40	235784
2012-05-07	32.24	32.89	32.14	32.76	114458
2012-05-08	32.57	33.20	32.51	33.14	148972
2012-05-09	32.69	33.10	32.56	32.86	130830
2012-05-10	33.10	33.21	32.54	32.97	131014
2012-05-11	32.76	33.14	32.60	32.76	104448
2012-05-14	32.51	32.51	32.07	32.07	114330
2012-05-15	32.14	32.48	31.98	32.03	134662
2012-05-16	32.23	32.33	31.84	31.84	123832
2012-05-17	31.84	31.89	31.26	31.28	585956
2012-05-18	31.30	31.62	30.63	30.81	218968
2012-05-21	30.97	32.10	30.95	32.02	191262
2012-05-22	32.01	32.14	31.37	31.59	101370
2012-05-23	31.37	32.24	31.11	32.21	125684
2012-05-24	32.34	32.44	31.91	32.25	196874
2012-05-25	32.21	32.29	31.87	31.98	109242
2012-05-29	32.35	32.71	32.19	32.58	140844
2012-05-30	32.25	32.37	31.75	31.80	110930
2012-05-31	31.87	31.92	31.26	31.64	191164
2012-06-01	31.26	31.33	30.78	30.83	515362
2012-06-04	31.06	31.24	30.53	30.98	116754
2012-06-05	30.88	31.36	30.76	31.20	784340
2012-06-06	31.40	31.84	31.38	31.80	208486
2012-06-07	32.37	32.64	31.76	31.80	210600
2012-06-08	31.79	32.37	31.40	32.29	508702
2012-06-11	32.62	32.62	31.76	31.77	197004
2012-06-12	31.98	32.34	31.52	32.25	182570
2012-06-13	32.20	32.28	31.51	31.64	145722
2012-06-14	31.75	32.00	31.50	31.74	175142
2012-06-15	31.67	31.78	31.40	31.40	409108
2012-06-18	31.35	31.45	31.06	31.19	408904
2012-06-19	31.42	32.36	31.22	32.11	377092
2012-06-20	32.06	32.37	31.84	31.92	209436
2012-06-21	31.94	32.01	31.11	31.15	224522
2012-06-22	31.37	31.89	31.09	31.71	152634
2012-06-25	31.28	31.33	30.92	30.95	157084
2012-06-26	31.07	31.33	30.69	30.99	183106
2012-06-27	31.01	31.04	30.84	31.00	179368
2012-06-28	30.84	31.22	30.54	31.21	146768
2012-06-29	31.88	32.04	31.49	31.89	314480
2012-07-02	32.03	32.10	31.43	32.05	163076
2012-07-03	32.01	32.45	31.92	32.45	136252
2012-07-05	32.25	32.75	32.25	32.59	110070
2012-07-06	32.24	32.30	31.94	32.23	157342
2012-07-09	32.21	32.49	32.00	32.14	185192
2012-07-10	32.39	32.39	31.35	31.59	196810
2012-07-11	31.64	31.76	31.32	31.58	161308
2012-07-12	31.41	31.46	30.80	31.18	254574
2012-07-13	31.27	31.92	31.27	31.82	130622
2012-07-16	31.72	31.89	31.20	31.70	141950
2012-07-17	31.97	32.59	31.79	32.52	146956
2012-07-18	32.27	32.98	32.27	32.97	158698
2012-07-19	33.16	33.25	32.83	32.91	101018
2012-07-20	32.56	32.60	32.11	32.16	124652
2012-07-23	31.70	31.70	31.35	31.50	116306
2012-07-24	31.63	31.67	30.91	31.02	96654
2012-07-25	31.26	31.43	30.75	30.75	130282
2012-07-26	31.28	31.30	30.44	30.50	206004
2012-07-27	30.71	32.03	30.71	31.89	359618
2012-07-30	32.00	32.45	31.65	32.36	338914
2012-07-31	32.21	32.49	31.92	31.97	119000
2012-08-01	32.16	32.33	31.27	31.28	188110
2012-08-02	31.08	31.13	30.74	31.03	134120
2012-08-03	31.59	32.66	31.59	32.25	163468
2012-08-06	32.36	32.52	32.12	32.27	109872
2012-08-07	32.43	32.93	32.07	32.70	169212
2012-08-08	32.49	33.00	32.41	32.89	123504
2012-08-09	32.79	33.18	32.51	32.90	243078
2012-08-10	32.81	33.22	32.46	32.95	191442
2012-08-13	32.85	33.02	32.22	32.92	117116
2012-08-14	33.02	33.07	32.74	33.03	174384
2012-08-15	33.00	33.74	33.00	33.70	158830
2012-08-16	33.63	34.70	33.51	34.62	250240
2012-08-17	34.48	34.82	33.95	34.46	283484
2012-08-20	34.27	34.33	33.65	33.96	147304
2012-08-21	34.20	34.66	34.09	34.29	142104
2012-08-22	34.16	34.37	33.50	33.81	173372
2012-08-23	33.81	33.81	33.23	33.46	158402
2012-08-24	33.50	33.61	33.20	33.38	85980
2012-08-27	33.63	33.63	32.91	33.01	185382
2012-08-28	33.15	34.32	33.08	33.59	247954
2012-08-29	33.60	33.89	33.01	33.84	142972
2012-08-30	33.77	33.80	33.45	33.69	121410
2012-08-31	33.99	34.01	33.55	33.91	108680
2012-09-04	33.99	34.37	33.36	34.17	176816
2012-09-05	34.37	34.71	33.88	34.53	320200
2012-09-06	34.74	35.35	34.74	35.32	226416
2012-09-07	35.48	35.49	35.11	35.24	346778
2012-09-10	35.33	35.45	35.19	35.32	117974
2012-09-11	35.41	35.93	35.29	35.83	268270
2012-09-12	35.82	35.95	35.52	35.92	209140
2012-09-13	35.75	36.88	35.64	36.78	295188
2012-09-14	36.87	37.80	36.42	37.00	547270
2012-09-17	36.78	36.88	36.32	36.47	266616
2012-09-18	36.46	36.70	36.30	36.40	226772
2012-09-19	36.60	36.66	36.18	36.30	191688
2012-09-20	36.14	36.53	35.89	36.42	207222
2012-09-21	36.44	37.00	36.26	36.38	628388
2012-09-24	36.27	36.45	35.54	35.75	294504
2012-09-25	35.94	36.47	35.64	35.65	204510
2012-09-26	35.62	35.79	35.34	35.63	194894
2012-09-27	35.78	35.78	35.45	35.68	137384
2012-09-28	35.43	35.64	35.16	35.47	175558
2012-10-01	35.65	35.70	35.21	35.56	266650
2012-10-02	35.70	35.76	35.30	35.50	121320
2012-10-03	35.51	35.58	35.09	35.24	173082
2012-10-04	35.45	35.56	35.01	35.56	154454
2012-10-05	35.74	36.17	35.59	35.75	101658
2012-10-08	35.62	35.66	35.37	35.38	53510
2012-10-09	35.46	35.46	34.97	35.12	105304
2012-10-10	35.19	35.32	34.88	35.18	103520
2012-10-11	35.42	35.92	35.11	35.30	107744
2012-10-12	35.25	35.38	34.95	35.06	77460
2012-10-15	35.06	35.50	34.94	35.47	110712
2012-10-16	35.74	36.05	35.61	35.70	130996
2012-10-17	35.82	36.07	35.72	35.89	106356
2012-10-18	35.87	35.89	35.66	35.75	96730
2012-10-19	35.51	35.59	34.95	35.04	191184
2012-10-22	35.14	35.37	34.93	35.37	77542
2012-10-23	35.01	35.56	34.91	35.32	147598
2012-10-24	35.51	35.68	35.32	35.64	143234
2012-10-25	36.00	36.23	35.68	36.17	169646
2012-10-26	36.13	36.24	35.44	35.45	151176
2012-10-31	35.34	35.95	35.26	35.83	145192
2012-11-01	35.91	37.34	35.82	36.87	246156
2012-11-02	37.15	37.15	35.71	35.71	296878
2012-11-05	35.65	35.96	35.40	35.89	107018
2012-11-06	35.96	36.17	35.79	36.00	141928
2012-11-07	35.58	35.84	35.31	35.66	227804
2012-11-08	35.54	35.73	35.29	35.29	137524
2012-11-09	35.15	35.83	35.08	35.20	118526
2012-11-12	35.39	35.55	34.70	34.75	86344
2012-11-13	34.54	34.87	34.21	34.25	165524
2012-11-14	34.39	35.49	34.24	35.06	323682
2012-11-15	34.97	35.06	34.22	34.62	204502
2012-11-16	34.57	34.94	34.44	34.58	390784
2012-11-19	35.00	35.76	35.00	35.76	181432
2012-11-20	35.52	36.12	35.32	36.10	133490
2012-11-21	35.95	36.06	35.65	36.00	112432
2012-11-23	36.17	36.58	36.17	36.56	56506
2012-11-26	36.45	36.68	36.15	36.64	110174
2012-11-27	36.62	36.96	36.30	36.73	118190
2012-11-28	36.39	36.77	35.96	36.68	122974
2012-11-29	36.50	37.66	36.50	37.30	215178
2012-11-30	37.29	37.45	36.84	37.00	234236
2012-12-03	37.26	37.34	36.71	37.11	137888
2012-12-04	37.08	37.39	36.76	37.22	95174
2012-12-05	37.30	37.88	37.09	37.27	169500
2012-12-06	37.18	37.78	37.06	37.65	112480
2012-12-07	37.89	37.89	36.98	37.36	122794
2012-12-10	37.46	38.36	37.04	38.12	236232
2012-12-11	38.44	38.56	38.12	38.36	164322
2012-12-12	38.56	38.87	37.83	37.93	161240
2012-12-13	37.93	38.29	37.74	37.81	156915
2012-12-14	37.64	38.43	37.64	37.91	200646
2012-12-17	38.01	38.60	38.01	38.40	165282
2012-12-18	38.47	38.90	38.36	38.79	192205
2012-12-19	38.80	39.14	38.43	38.45	146343
2012-12-20	38.44	39.27	38.40	39.09	192290
2012-12-21	38.89	39.33	38.71	39.07	493650
2012-12-24	39.07	39.58	38.92	39.52	61848
2012-12-26	39.66	39.67	39.23	39.47	120190
2012-12-27	39.48	39.83	38.86	39.39	149649
2012-12-28	39.23	39.65	39.03	39.04	113461
2012-12-31	39.16	40.00	38.89	39.92	166427
2013-01-02	40.84	41.05	40.21	40.99	226004
2013-01-03	40.98	41.24	40.60	40.72	247376
2013-01-04	40.92	41.02	40.76	40.89	133011
2013-01-07	40.52	40.95	40.33	40.78	104161
2013-01-08	40.60	40.75	39.88	40.25	289588
2013-01-09	40.26	40.87	40.22	40.64	194226
2013-01-10	40.94	41.13	40.46	40.92	234583
2013-01-11	41.02	41.44	40.67	40.98	195102
2013-01-14	40.99	41.08	40.70	40.81	194435
2013-01-15	40.50	40.99	40.50	40.95	179868
2013-01-16	40.77	40.94	40.59	40.59	188966
2013-01-17	40.86	41.46	40.65	41.10	334641
2013-01-18	41.15	41.32	40.80	41.30	224085
2013-01-22	41.36	41.50	41.08	41.50	168530
2013-01-23	41.54	41.54	41.21	41.31	127200
2013-01-24	41.39	41.82	40.90	41.50	259520
2013-01-25	41.72	41.89	41.34	41.79	248497
2013-01-28	41.79	41.99	41.61	41.95	210288
2013-01-29	41.96	42.06	41.78	42.06	163408
2013-01-30	42.00	42.11	41.39	41.52	172854
2013-01-31	41.55	41.86	41.22	41.37	388718
2013-02-01	42.20	43.28	41.88	43.04	470224
2013-02-04	42.85	43.07	42.27	42.34	181707
2013-02-05	42.49	42.96	42.38	42.51	167101
2013-02-06	41.98	41.98	40.87	41.10	367398
2013-02-07	41.20	41.69	41.02	41.65	190501
2013-02-08	41.65	42.22	41.63	42.12	127979
2013-02-11	42.14	42.22	41.91	42.15	85555
2013-02-12	42.09	42.67	41.83	42.36	203849
2013-02-13	42.37	42.42	41.94	42.18	219568
2013-02-14	42.00	42.16	41.83	41.97	156523
2013-02-15	42.10	42.11	41.65	41.75	219900
2013-02-19	41.83	42.53	41.83	42.40	306261
2013-02-20	42.23	42.24	40.74	40.77	172213
2013-02-21	40.66	40.94	40.13	40.24	217475
2013-02-22	40.51	40.80	40.30	40.64	206617
2013-02-25	40.84	40.97	39.54	39.54	206570
2013-02-26	39.84	40.14	39.64	39.88	147507
2013-02-27	39.90	40.53	39.90	40.22	165861
2013-02-28	40.26	40.76	40.23	40.24	174080
2013-03-01	39.88	40.46	39.42	40.31	272388
2013-03-04	40.18	40.44	39.76	40.27	247113
2013-03-05	40.56	40.87	40.32	40.49	150423
2013-03-06	40.64	40.88	40.38	40.75	131433
2013-03-07	40.69	41.03	40.63	41.01	86887
2013-03-08	41.40	41.40	40.78	41.15	193598
2013-03-11	41.09	41.36	41.01	41.34	135520
2013-03-12	41.08	41.61	41.08	41.34	164389
2013-03-13	41.39	41.73	41.25	41.47	169240
2013-03-14	41.51	42.37	41.50	42.18	354414
2013-03-15	42.04	42.67	41.98	42.61	341015
2013-03-18	42.18	42.48	42.15	42.25	165447
2013-03-19	41.76	42.02	41.43	41.99	368951
2013-03-20	42.17	42.67	42.16	42.67	128364
2013-03-21	42.33	42.60	41.98	42.32	187295
2013-03-22	42.51	42.55	41.92	42.04	149189
2013-03-25	42.05	42.29	41.58	41.77	162852
2013-03-26	41.86	42.05	41.60	41.79	170763
2013-03-27	41.55	41.60	41.01	41.30	215836
2013-03-28	41.50	41.67	41.25	41.51	152440
2013-04-01	41.51	41.51	40.52	40.87	199113
2013-04-02	41.08	41.30	40.39	40.54	149065
2013-04-03	40.66	40.71	39.95	40.05	180442
2013-04-04	40.22	40.43	39.80	40.33	216182
2013-04-05	39.67	40.13	39.51	39.94	127327
2013-04-08	40.17	40.44	39.70	40.39	118254
2013-04-09	40.38	40.55	39.92	39.93	120210
2013-04-10	40.20	40.88	39.88	40.77	139320
2013-04-11	40.79	41.00	40.52	40.54	113485
2013-04-12	40.46	40.52	39.96	40.09	149444
2013-04-15	39.85	39.93	38.50	38.57	245730
2013-04-16	38.95	39.62	38.83	39.56	162777
2013-04-17	39.29	39.29	38.24	38.83	192214
2013-04-18	38.94	38.98	38.29	38.43	142561
2013-04-19	38.52	39.35	38.44	39.09	118921
2013-04-22	39.21	39.26	38.35	38.95	166338
2013-04-23	39.27	39.55	39.00	39.49	111828
2013-04-24	39.58	40.00	39.58	39.86	78102
2013-04-25	40.11	40.44	39.84	39.94	84455
2013-04-26	39.96	40.08	39.06	39.35	112968
2013-04-29	39.52	40.02	39.34	39.91	171580
2013-04-30	39.95	40.63	39.62	40.63	211121
2013-05-01	40.55	40.73	39.26	39.33	222644
2013-05-02	39.61	40.29	39.32	40.17	160739
2013-05-03	40.56	41.75	40.56	41.39	173733
2013-05-06	41.33	41.54	40.99	41.21	154688
2013-05-07	41.20	41.99	41.20	41.99	144079
2013-05-08	41.96	42.12	41.58	42.01	173679
2013-05-09	41.99	42.19	41.51	41.64	152630
2013-05-10	41.81	42.15	41.70	41.97	110866
2013-05-13	42.05	42.10	41.59	41.72	80300
2013-05-14	41.63	42.26	41.63	42.25	130312
2013-05-15	42.04	42.86	42.04	42.68	90571
2013-05-16	42.62	42.94	42.40	42.61	121837
2013-05-17	42.77	43.03	42.51	42.81	150353
2013-05-20	42.60	43.06	42.53	42.82	111354
2013-05-21	42.81	42.99	42.43	42.70	73535
2013-05-22	42.67	43.10	42.20	42.38	137117
2013-05-23	41.89	42.70	41.87	42.54	169938
2013-05-24	42.33	42.73	42.11	42.53	62283
2013-05-28	43.17	43.60	42.67	43.09	135234
2013-05-29	42.75	42.99	42.36	42.81	78175
2013-05-30	42.83	43.15	42.65	42.99	117005
2013-05-31	42.70	43.40	42.56	42.60	135347
2013-06-03	42.81	43.07	42.34	42.88	215124
2013-06-04	42.87	43.31	42.31	42.88	196877
2013-06-05	42.69	42.91	42.13	42.20	111409
2013-06-06	42.27	42.53	41.79	42.45	93236
2013-06-07	42.86	42.86	42.17	42.36	131968
2013-06-10	42.43	43.02	42.17	42.83	169723
2013-06-11	42.27	42.65	41.91	42.34	142458
2013-06-12	42.75	42.76	42.02	42.10	71229
2013-06-13	42.17	43.16	42.04	43.04	93045
2013-06-14	42.88	42.90	42.20	42.40	81185
2013-06-17	42.74	42.86	42.27	42.58	118809
2013-06-18	42.71	43.27	42.68	43.12	106480
2013-06-19	43.21	43.21	42.39	42.45	114104
2013-06-20	41.96	42.10	41.35	41.55	164480
2013-06-21	41.68	42.01	41.19	41.56	258302
2013-06-24	41.23	41.57	40.70	41.12	158609
2013-06-25	41.62	41.75	41.03	41.36	123768
2013-06-26	41.79	41.79	40.99	41.10	123020
2013-06-27	41.50	41.61	41.21	41.44	158876
2013-06-28	41.24	41.79	41.20	41.34	255879
2013-07-01	41.57	42.91	41.27	42.67	138649
2013-07-02	42.67	42.82	42.07	42.53	153658
2013-07-03	42.41	43.00	42.07	42.73	62282
2013-07-05	43.35	43.91	43.10	43.89	123938
2013-07-08	44.07	44.40	43.85	44.06	118413
2013-07-09	44.44	44.91	44.14	44.70	123773
2013-07-10	44.81	44.94	44.26	44.45	154810
2013-07-11	44.92	45.09	44.36	44.48	156629
2013-07-12	44.42	44.99	44.35	44.86	87656
2013-07-15	44.98	45.14	44.45	44.81	262965
2013-07-16	44.93	45.10	44.27	44.61	137095
2013-07-17	44.92	45.27	44.66	45.00	159655
2013-07-18	45.17	45.69	44.95	45.32	167919
2013-07-19	45.26	45.47	44.84	45.23	152253
2013-07-22	45.16	45.77	45.16	45.59	101557
2013-07-23	45.84	45.92	45.42	45.55	89213
2013-07-24	45.63	45.78	44.97	45.33	126418
2013-07-25	45.07	45.93	45.01	45.79	133193
2013-07-26	45.35	45.45	44.50	44.86	247926
2013-07-29	45.01	45.59	44.75	45.47	144792
2013-07-30	45.96	46.31	45.45	46.13	171670
2013-07-31	46.39	46.39	45.78	46.00	256160
2013-08-01	46.49	47.35	46.03	46.97	277320
2013-08-02	46.96	46.96	46.29	46.43	118631
2013-08-05	46.30	46.84	46.06	46.67	126857
2013-08-06	46.42	46.67	46.17	46.57	82596
2013-08-07	46.38	46.72	46.21	46.51	98703
2013-08-08	46.99	47.35	46.65	47.01	72445
2013-08-09	46.98	47.56	46.66	47.33	110884
2013-08-12	47.15	47.61	47.15	47.56	83101
2013-08-13	47.78	47.84	47.27	47.81	59931
2013-08-14	47.71	47.89	47.29	47.40	80152
2013-08-15	46.95	47.01	46.39	46.63	95596
2013-08-16	46.34	46.69	46.16	46.59	88319
2013-08-19	46.59	46.65	45.93	45.98	80866
2013-08-20	46.06	47.01	45.97	46.80	111593
2013-08-21	46.49	46.77	46.05	46.15	93233
2013-08-22	46.25	46.94	46.11	46.55	79868
2013-08-23	46.54	46.71	46.12	46.60	93252
2013-08-26	46.59	47.20	46.25	46.65	108786
2013-08-27	45.80	46.31	44.67	44.70	199000
2013-08-28	44.78	44.96	44.57	44.68	84147
2013-08-29	44.62	45.40	44.52	45.10	80875
2013-08-30	45.01	45.14	44.29	44.40	170458
2013-09-03	44.95	45.40	43.66	44.28	253108
2013-09-04	44.25	45.08	44.06	45.01	115288
2013-09-05	45.00	45.46	44.64	45.30	139306
2013-09-06	45.41	45.62	44.49	45.16	75027
2013-09-09	45.23	45.99	45.21	45.95	60750
2013-09-10	46.13	46.88	46.00	46.86	115879
2013-09-11	46.87	46.98	46.59	46.83	65277
2013-09-12	46.64	46.83	46.02	46.17	94666
2013-09-13	46.43	46.52	46.11	46.51	54158
2013-09-16	46.98	46.98	46.49	46.56	84098
2013-09-17	46.56	46.96	46.39	46.89	102954
2013-09-18	46.95	47.76	46.60	47.63	77544
2013-09-19	47.68	48.10	47.25	47.73	112128
2013-09-20	47.97	48.79	47.97	48.46	446646
2013-09-23	48.32	48.58	48.00	48.46	141832
2013-09-24	48.45	48.89	47.95	48.69	140781
2013-09-25	48.69	49.18	48.31	48.68	191564
2013-09-26	48.70	49.23	48.39	49.03	155591
2013-09-27	48.64	49.45	48.59	48.95	110817
2013-09-30	48.64	49.51	48.46	49.37	175712
2013-10-01	49.49	50.35	49.46	50.20	255159
2013-10-02	50.00	50.59	49.66	50.46	169295
2013-10-03	50.26	50.29	49.54	49.94	209975
2013-10-04	49.83	50.55	49.67	50.34	87402
2013-10-07	49.93	50.20	49.49	49.50	152815
2013-10-08	49.64	49.81	49.02	49.28	224641
2013-10-09	49.55	49.98	49.23	49.61	166557
2013-10-10	50.24	50.78	50.22	50.78	90858
2013-10-11	50.49	51.80	50.37	51.70	107681
2013-10-14	51.27	52.24	51.23	52.21	84251
2013-10-15	52.03	52.57	51.85	52.00	122182
2013-10-16	52.27	52.84	52.20	52.74	100309
2013-10-17	52.44	53.88	52.44	53.82	114398
2013-10-18	54.19	55.05	53.75	54.85	235878
2013-10-21	54.79	55.13	54.62	54.86	145198
2013-10-22	55.16	55.49	54.93	55.36	173690
2013-10-23	55.19	55.85	55.11	55.68	179466
2013-10-24	55.89	56.00	55.45	55.80	193772
2013-10-25	56.02	56.11	55.57	56.10	98133
2013-10-28	56.00	56.30	55.83	56.11	140270
2013-10-29	56.38	57.34	56.14	57.26	179432
2013-10-30	57.45	57.45	56.22	56.58	210326
2013-10-31	56.68	57.18	55.92	56.63	170566
2013-11-01	54.05	57.30	54.05	56.37	199876
2013-11-04	56.66	57.20	56.11	57.03	156592
2013-11-05	56.87	56.87	56.31	56.40	175023
2013-11-06	56.57	57.00	56.19	56.48	89295
2013-11-07	56.80	56.80	55.34	55.35	145929
2013-11-08	55.27	56.73	55.20	56.49	178743
2013-11-11	56.17	56.67	56.13	56.38	137564
2013-11-12	56.18	56.67	56.08	56.34	123313
2013-11-13	55.93	57.29	55.93	57.28	80794
2013-11-14	57.28	57.33	56.72	56.85	89074
2013-11-15	56.78	57.12	56.35	57.05	128339
2013-11-18	57.35	57.63	56.99	57.45	228022
2013-11-19	57.45	57.77	57.06	57.61	147038
2013-11-20	57.78	57.79	57.11	57.71	111852
2013-11-21	57.77	58.59	57.50	58.45	143986
2013-11-22	58.48	58.80	58.30	58.63	94360
2013-11-25	58.58	59.11	58.28	58.90	91954
2013-11-26	58.76	59.69	58.57	59.51	201718
2013-11-27	59.43	59.61	59.23	59.61	115506
2013-11-29	59.86	59.95	58.94	59.40	46082
2013-12-02	59.28	59.36	58.48	58.61	181755
2013-12-03	58.34	58.69	57.73	58.10	114294
2013-12-04	57.68	58.61	57.31	58.30	145697
2013-12-05	58.09	58.44	57.73	58.31	128066
2013-12-06	59.08	59.68	58.91	59.57	159051
2013-12-09	59.81	60.16	59.21	59.56	150261
2013-12-10	59.32	59.77	58.69	58.76	114028
2013-12-11	58.99	58.99	57.38	57.57	182864
2013-12-12	57.70	58.79	57.59	58.54	164292
2013-12-13	58.85	59.05	58.19	58.40	98576
2013-12-16	60.16	60.16	58.50	58.91	103862
2013-12-17	58.88	58.93	58.24	58.68	97289
2013-12-18	58.90	59.14	57.95	59.14	177043
2013-12-19	59.17	59.33	58.58	58.82	137079
2013-12-20	58.90	60.23	58.66	59.76	260699
2013-12-23	59.88	60.07	59.33	59.64	110706
2013-12-24	59.75	60.69	59.41	60.40	76123
2013-12-26	60.51	60.69	60.00	60.24	103565
2013-12-27	60.52	60.56	60.03	60.29	60130
2013-12-30	60.14	60.53	59.74	60.29	99971
2013-12-31	60.55	60.75	59.93	60.07	102445
2014-01-02	60.08	60.08	58.36	58.89	164921
2014-01-03	58.88	59.66	58.78	59.46	112202
2014-01-06	59.72	59.72	58.29	58.55	147827
2014-01-07	58.88	59.35	58.55	59.19	174192
2014-01-08	59.21	59.50	58.61	59.37	296955
2014-01-09	59.42	59.61	58.54	59.15	129526
2014-01-10	59.36	59.38	58.79	59.27	194274
2014-01-13	59.08	59.17	57.76	58.23	200954
2014-01-14	58.56	59.37	58.26	59.28	196930
2014-01-15	59.36	59.44	58.77	59.08	170802
2014-01-16	59.17	59.36	58.68	58.89	123516
2014-01-17	58.95	58.95	58.28	58.54	83668
2014-01-21	59.12	59.14	58.06	58.19	167654
2014-01-22	58.38	58.38	57.55	58.15	124016
2014-01-23	58.05	58.34	57.13	58.00	101479
2014-01-24	57.52	57.60	55.57	56.17	231890
2014-01-27	56.39	56.59	55.40	55.41	196238
2014-01-28	55.71	55.88	54.84	55.79	223538
2014-01-29	55.40	55.72	54.43	54.51	225796
2014-01-30	54.81	54.84	53.77	53.85	393675
2014-01-31	53.00	53.67	51.34	51.68	523096
2014-02-03	51.48	51.98	48.73	48.81	573009
2014-02-04	49.06	50.27	48.50	50.25	443764
2014-02-05	49.94	50.18	49.31	49.97	231831
2014-02-06	50.15	50.46	49.87	50.33	139264
2014-02-07	50.42	51.17	50.19	51.05	156404
2014-02-10	50.92	51.40	50.75	51.32	143610
2014-02-11	51.32	52.01	51.15	51.91	128390
2014-02-12	52.11	52.40	51.77	52.24	110782
2014-02-13	51.84	53.24	51.84	53.08	192701
2014-02-14	53.63	53.79	52.84	53.40	161142
2014-02-18	53.40	53.90	53.02	53.51	259816
2014-02-19	53.12	53.59	52.43	52.44	138073
2014-02-20	52.63	52.98	52.19	52.79	145285
2014-02-21	52.95	53.13	52.48	52.75	146869
2014-02-24	52.74	53.05	52.48	52.57	112665
2014-02-25	52.57	53.44	52.24	52.91	102519
2014-02-26	53.12	54.29	52.71	53.96	162137
2014-02-27	53.78	54.38	53.30	53.66	172630
2014-02-28	53.70	54.19	53.42	53.50	120265
2014-03-03	53.50	53.81	52.49	53.11	104674
2014-03-04	54.89	55.11	53.94	54.87	217073
2014-03-05	54.76	54.87	54.35	54.55	108530
2014-03-06	53.52	54.95	53.52	54.05	193703
2014-03-07	54.45	54.54	54.05	54.41	101167
2014-03-10	56.10	57.96	55.64	57.91	401072
2014-03-11	58.16	59.34	57.95	58.18	396495
2014-03-12	57.83	58.18	57.48	57.91	175131
2014-03-13	58.17	58.61	57.67	57.74	223729
2014-03-14	57.50	57.69	56.97	57.65	242593
2014-03-17	58.00	58.78	58.00	58.43	197442
2014-03-18	58.54	59.92	58.54	59.91	381334
2014-03-19	59.75	60.13	59.32	60.01	292638
2014-03-20	60.93	62.26	60.18	62.18	360551
2014-03-21	62.48	64.36	62.26	63.61	411864
2014-03-24	63.73	64.11	63.18	63.63	252836
2014-03-25	63.95	64.64	63.35	64.48	194295
2014-03-26	64.68	64.68	63.43	63.48	269694
2014-03-27	63.39	63.65	63.08	63.35	284450
2014-03-28	63.34	64.00	63.09	63.57	194210
2014-03-31	64.17	64.66	63.69	64.56	185619
2014-04-01	64.61	66.00	64.32	65.75	123922
2014-04-02	65.81	65.96	65.47	65.84	169784
2014-04-03	65.78	66.74	65.78	66.50	136135
2014-04-04	66.85	67.00	64.95	65.34	214917
2014-04-07	64.98	64.98	63.76	63.95	195708
2014-04-08	64.16	64.49	63.20	63.62	275684
2014-04-09	63.66	63.88	62.52	63.33	347614
2014-04-10	63.37	63.58	62.24	62.67	225895
2014-04-11	61.97	62.51	61.22	61.23	185392
2014-04-14	62.06	62.06	60.65	60.78	206667
2014-04-15	60.82	61.51	59.66	60.77	186976
2014-04-16	61.14	61.59	60.78	61.09	148158
2014-04-17	60.98	62.27	60.92	62.11	119555
2014-04-21	61.92	62.51	61.47	62.01	81590
2014-04-22	62.07	63.14	61.79	62.70	127863
2014-04-23	62.68	63.02	61.76	61.77	153772
2014-04-24	61.85	62.36	61.00	61.33	222230
2014-04-25	61.00	61.64	59.51	60.34	294153
2014-04-28	60.70	60.70	59.46	60.40	209640
2014-04-29	60.76	60.99	59.81	59.99	170835
2014-04-30	59.91	60.07	59.21	59.49	276493
2014-05-01	59.60	60.63	59.21	60.05	327019
2014-05-02	60.09	60.88	59.86	60.04	116597
2014-05-05	59.81	60.65	59.41	60.20	131026
2014-05-06	59.98	60.37	59.71	59.92	208152
2014-05-07	60.18	60.82	59.57	60.76	173404
2014-05-08	60.80	61.75	59.88	60.02	164328
2014-05-09	59.59	61.22	59.59	61.18	158812
2014-05-12	61.24	62.73	61.24	62.40	182316
2014-05-13	62.23	62.72	62.07	62.36	232253
2014-05-14	62.18	62.89	61.61	62.68	396969
2014-05-15	62.23	62.31	60.50	61.52	257577
2014-05-16	61.34	61.72	60.75	61.43	178327
2014-05-19	61.45	63.22	61.38	62.42	257726
2014-05-20	62.43	62.43	60.94	61.76	239083
2014-05-21	61.88	62.45	61.21	61.39	191074
2014-05-22	61.34	61.84	61.10	61.71	145482
2014-05-23	61.50	62.76	61.35	62.65	99426
2014-05-27	63.15	63.48	62.32	62.71	172674
2014-05-28	62.50	62.99	62.19	62.47	120360
2014-05-29	62.77	62.90	61.83	62.56	155360
2014-05-30	62.69	62.72	61.96	62.00	126106
2014-06-02	62.21	62.21	61.11	61.84	108716
2014-06-03	61.66	61.97	60.56	60.60	144680
2014-06-04	60.47	61.11	60.28	60.99	105824
2014-06-05	61.10	62.79	60.60	62.78	107085
2014-06-06	62.78	63.29	62.73	63.14	93198
2014-06-09	63.24	63.73	63.01	63.70	110816
2014-06-10	63.78	64.00	63.04	63.48	134722
2014-06-11	63.05	63.39	62.32	62.68	111248
2014-06-12	62.45	62.94	61.91	62.11	93172
2014-06-13	62.50	62.50	61.69	62.12	89034
2014-06-16	62.19	62.19	61.36	61.65	112758
2014-06-17	61.65	63.34	61.47	62.96	180247
2014-06-18	63.08	63.67	62.28	63.57	165257
2014-06-19	63.61	65.01	63.48	64.95	191850
2014-06-20	65.00	65.44	64.90	65.41	255917
2014-06-23	65.50	65.82	64.86	65.01	105591
2014-06-24	64.99	66.38	64.17	64.55	173504
2014-06-25	64.27	65.70	64.27	65.39	144567
2014-06-26	65.24	65.24	64.39	64.74	96958
2014-06-27	64.34	65.20	64.22	65.01	392905
2014-06-30	64.86	65.60	64.16	65.58	138501
2014-07-01	65.98	66.97	65.92	66.56	298138
2014-07-02	66.47	67.35	66.34	66.45	122252
2014-07-03	66.69	67.22	66.58	67.02	51843
2014-07-07	66.80	66.91	66.18	66.34	111340
2014-07-08	66.18	66.60	65.50	66.05	170334
2014-07-09	66.10	66.20	64.96	65.16	114974
2014-07-10	63.86	65.18	63.77	64.46	101874
2014-07-11	64.23	64.78	63.89	64.57	103858
2014-07-14	64.93	65.18	64.34	64.98	150393
2014-07-15	65.00	65.24	63.67	63.78	199771
2014-07-16	64.09	64.34	62.63	63.03	160158
2014-07-17	62.73	63.34	62.39	62.76	217973
2014-07-18	62.59	63.60	62.50	62.94	200064
2014-07-21	62.59	62.94	61.78	61.83	174661
2014-07-22	62.10	63.32	62.05	62.65	171174
2014-07-23	62.81	63.17	62.14	62.68	78066
2014-07-24	62.63	62.99	61.94	62.15	120859
2014-07-25	61.53	61.87	60.81	60.99	123411
2014-07-28	61.06	61.51	59.83	61.35	144094
2014-07-29	61.34	61.53	59.82	59.90	158878
2014-07-30	60.04	60.48	59.70	59.79	146013
2014-07-31	59.30	59.46	58.01	58.07	177180
2014-08-01	58.06	58.08	56.65	57.14	301632
2014-08-04	57.42	57.92	56.37	57.79	182321
2014-08-05	57.44	58.18	57.31	57.72	120017
2014-08-06	57.27	58.53	56.37	58.13	103026
2014-08-07	58.18	58.54	57.22	57.32	134899
2014-08-08	59.53	60.89	58.25	60.58	389584
2014-08-11	60.90	61.11	60.11	61.01	250314
2014-08-12	60.68	61.14	60.44	61.08	231725
2014-08-13	61.09	61.38	60.87	61.32	197259
2014-08-14	61.36	61.90	61.32	61.77	125092
2014-08-15	61.88	61.88	60.95	61.56	164022
2014-08-18	61.88	62.00	61.34	61.58	170298
2014-08-19	61.71	62.42	61.50	62.33	150139
2014-08-20	62.02	62.54	61.90	62.43	90346
2014-08-21	62.27	62.86	61.77	62.85	303358
2014-08-22	62.77	62.94	62.37	62.42	138866
2014-08-25	62.50	62.79	62.25	62.51	93704
2014-08-26	62.53	63.05	62.41	62.92	141432
2014-08-27	62.92	63.12	62.64	62.72	138480
2014-08-28	62.39	63.14	62.30	62.61	115151
2014-08-29	62.61	62.87	62.25	62.62	90608
2014-09-02	62.88	63.65	62.75	63.59	204412
2014-09-03	63.85	63.96	62.97	63.06	138594
2014-09-04	63.06	64.04	62.88	63.05	143816
2014-09-05	63.71	65.07	63.61	64.30	234606
2014-09-08	64.24	64.44	63.90	64.18	132815
2014-09-09	63.89	63.93	61.60	62.39	256075
2014-09-10	62.58	62.58	61.72	62.17	245695
2014-09-11	61.77	62.33	61.59	62.16	136087
2014-09-12	62.13	62.24	61.14	61.27	122584
2014-09-15	61.30	61.49	60.89	61.23	149041
2014-09-16	61.20	61.85	60.89	61.40	176637
2014-09-17	61.59	61.84	61.15	61.32	152846
2014-09-18	61.59	61.82	61.27	61.40	132303
2014-09-19	61.90	63.73	61.85	63.48	493914
2014-09-22	63.18	63.68	63.08	63.48	271744
2014-09-23	63.28	63.36	62.86	63.00	230942
2014-09-24	63.11	63.86	62.88	63.70	193413
2014-09-25	63.48	63.59	62.57	62.81	216376
2014-09-26	62.83	63.70	62.58	63.45	192466
2014-09-29	62.73	63.26	62.41	63.04	182163
2014-09-30	62.88	62.94	61.68	61.71	259537
2014-10-01	61.55	61.55	58.42	58.48	464569
2014-10-02	58.33	60.14	58.26	60.03	284084
2014-10-03	60.60	60.62	60.15	60.40	189699
2014-10-06	60.50	60.68	60.14	60.34	239183
2014-10-07	59.89	60.05	59.23	59.26	252575
2014-10-08	59.12	60.66	58.74	60.56	285952
2014-10-09	60.40	60.57	59.08	59.30	248561
2014-10-10	59.02	59.62	57.99	58.06	189739
2014-10-13	58.13	58.79	57.41	58.32	300795
2014-10-14	58.75	59.87	58.55	59.02	234484
2014-10-15	58.07	59.82	57.19	59.52	313323
2014-10-16	58.44	59.67	57.61	59.45	495743
2014-10-17	60.33	61.29	59.96	60.83	189366
2014-10-20	60.73	62.37	60.42	62.20	262854
2014-10-21	62.50	63.38	62.24	63.36	141416
2014-10-22	63.49	63.85	62.01	62.23	156033
2014-10-23	62.98	64.36	62.69	64.08	245582
2014-10-24	65.96	70.01	65.79	69.93	381663
2014-10-27	70.36	71.77	70.22	71.52	406043
2014-10-28	71.51	74.30	71.51	74.27	487029
2014-10-29	74.30	75.87	73.82	74.79	500171
2014-10-30	74.38	75.42	73.99	75.20	299923
2014-10-31	75.73	76.99	75.26	76.71	343739
2014-11-03	76.99	77.12	75.57	75.91	352242
2014-11-04	75.95	76.70	75.39	75.74	256547
2014-11-05	76.08	76.43	75.04	75.46	263530
2014-11-06	75.54	76.30	75.45	75.61	253313
2014-11-07	75.38	75.60	74.51	75.18	291279
2014-11-10	75.36	77.07	74.97	76.85	362592
2014-11-11	76.91	77.38	76.00	76.21	183313
2014-11-12	76.00	77.04	76.00	76.99	197407
2014-11-13	77.31	77.44	76.96	77.25	18561
2014-11-14	76.50	76.71	76.06	76.38	168933
2014-11-17	76.34	77.07	75.94	75.97	165775
2014-11-18	76.27	77.95	76.27	76.93	171362
2014-11-19	76.90	77.26	75.37	75.92	103389
2014-11-20	75.47	76.56	75.22	76.56	96595
2014-11-21	77.48	77.49	76.17	76.42	163958
2014-11-24	76.46	77.41	76.06	77.40	102622
2014-11-25	77.31	77.72	76.31	76.36	112174
2014-11-26	76.20	76.48	75.81	76.15	125436
2014-11-28	76.15	76.31	73.94	74.23	108644
2014-12-01	74.05	74.05	71.82	71.89	291550
2014-12-02	72.17	72.63	71.83	72.54	229855
2014-12-03	72.63	74.04	72.61	73.92	134536
2014-12-04	73.86	73.95	72.35	72.67	146781
2014-12-05	72.50	73.61	71.97	72.52	187699
2014-12-08	72.07	72.59	69.95	70.19	194144
2014-12-09	69.24	69.77	68.39	69.53	403409
2014-12-10	69.36	69.59	66.32	66.35	199645
2014-12-11	66.85	68.25	66.81	67.15	203884
2014-12-12	66.03	66.40	64.47	65.54	304793
2014-12-15	66.15	66.36	64.92	65.16	228326
2014-12-16	64.76	65.41	64.23	64.74	326795
2014-12-17	64.80	66.88	64.53	66.70	311850
2014-12-18	67.49	68.89	66.84	68.84	222343
2014-12-19	68.92	71.42	68.60	70.86	783311
2014-12-22	70.57	70.67	69.46	70.58	190100
2014-12-23	71.00	71.83	70.77	71.73	159213
2014-12-24	71.99	72.12	71.00	71.84	152787
2014-12-26	72.20	72.22	71.14	71.59	91881
2014-12-29	71.54	72.95	71.29	72.33	92819
2014-12-30	71.90	72.17	70.69	71.14	139645
2014-12-31	71.28	71.70	69.36	69.45	223070
2015-01-02	69.76	70.24	67.49	68.33	256035
2015-01-05	67.63	68.21	64.12	64.39	372118
2015-01-06	64.70	64.97	62.04	62.22	377458
2015-01-07	62.84	63.11	61.55	63.08	254144
2015-01-08	63.80	66.58	63.61	65.86	297802
2015-01-09	65.88	66.02	63.78	63.92	147560
2015-01-12	63.97	64.37	62.49	62.56	182120
2015-01-13	63.05	63.52	60.50	61.74	229495
2015-01-14	60.78	61.37	60.08	60.98	293226
2015-01-15	61.00	61.30	58.84	59.23	367178
2015-01-16	58.85	61.24	58.85	61.14	254028
2015-01-20	61.14	61.21	59.16	60.18	177926
2015-01-21	59.84	60.95	59.36	60.61	182073
2015-01-22	61.29	62.09	60.03	61.94	310240
2015-01-23	61.81	62.13	60.58	61.49	228396
2015-01-26	61.28	62.27	60.59	62.14	270532
2015-01-27	61.28	61.96	60.69	61.53	200489
2015-01-28	61.97	62.08	60.31	60.32	314419
2015-01-29	60.31	60.43	58.54	59.00	517591
2015-01-30	60.83	67.21	60.28	65.33	679793
2015-02-02	65.35	65.35	62.64	64.67	449037
2015-02-03	64.92	66.69	64.70	66.21	359984
2015-02-04	65.48	65.58	62.89	63.11	534037
2015-02-05	63.57	66.44	62.99	66.31	343392
2015-02-06	66.37	67.31	66.12	66.84	287246
2015-02-09	66.80	68.73	66.34	68.16	475018
2015-02-10	68.30	69.10	67.53	68.96	279205
2015-02-11	68.65	69.87	68.27	69.47	297990
2015-02-12	70.00	71.50	69.72	71.04	175065
2015-02-13	71.22	71.49	69.73	71.19	273564
2015-02-17	70.78	71.68	70.26	70.81	195220
2015-02-18	70.19	71.97	70.19	71.55	179108
2015-02-19	70.96	72.00	70.18	71.54	145633
2015-02-20	71.32	72.83	69.99	72.67	252251
2015-02-23	72.20	72.61	70.84	72.60	171995
2015-02-24	72.49	72.95	72.03	72.86	197877
2015-02-25	72.88	72.99	71.74	72.35	166662
2015-02-26	71.85	72.70	71.47	72.65	117447
2015-02-27	72.84	73.66	72.84	73.23	270807
2015-03-02	73.47	74.87	72.56	74.74	253563
2015-03-03	74.10	74.10	71.27	71.93	237094
2015-03-04	71.55	71.55	70.51	71.11	164541
2015-03-05	71.28	71.28	69.76	70.22	113169
2015-03-06	69.52	70.25	68.39	68.71	161408
2015-03-09	68.98	70.43	68.68	70.13	169115
2015-03-10	69.29	69.65	68.22	68.90	180603
2015-03-11	68.90	70.12	68.78	69.46	229451
2015-03-12	69.88	71.43	69.88	71.31	145282
2015-03-13	71.01	71.20	69.15	69.91	150262
2015-03-16	69.96	70.80	69.46	70.73	161300
2015-03-17	70.20	71.02	69.83	70.88	143223
2015-03-18	70.38	71.12	68.95	70.71	259535
2015-03-19	70.25	70.73	69.52	69.91	139370
2015-03-20	70.48	71.60	70.08	71.38	386473
2015-03-23	71.38	72.07	71.16	71.62	121976
2015-03-24	71.73	72.12	71.06	71.16	105896
2015-03-25	71.39	72.50	71.24	71.88	340612
2015-03-26	71.81	72.92	71.63	72.24	290943
2015-03-27	72.19	72.45	70.65	70.65	147437
2015-03-30	71.17	71.90	70.92	71.68	172394
2015-03-31	71.58	73.25	71.29	73.10	224951
2015-04-01	72.60	73.40	71.66	73.38	246621
2015-04-02	73.32	74.04	72.78	73.27	116510
2015-04-06	72.95	74.27	72.63	74.21	174799
2015-04-07	74.06	74.07	72.76	72.80	135283
2015-04-08	72.72	73.39	72.37	73.09	87781
2015-04-09	72.92	73.22	71.46	72.77	110734
2015-04-10	73.20	73.27	72.53	72.91	67181
2015-04-13	72.65	72.80	71.46	71.81	175393
2015-04-14	71.63	71.97	70.89	71.81	118970
2015-04-15	72.19	73.17	72.01	72.47	133164
2015-04-16	72.32	72.32	70.91	71.02	112354
2015-04-17	70.47	70.47	69.22	69.53	162632
2015-04-20	70.00	71.37	69.39	71.20	144331
2015-04-21	71.59	71.59	70.05	70.18	160804
2015-04-22	70.02	70.56	68.24	68.84	203939
2015-04-23	68.52	70.54	68.36	70.51	319624
2015-04-24	70.36	71.81	65.60	69.37	528867
2015-04-27	70.10	72.19	70.04	70.24	274466
2015-04-28	70.31	72.24	70.02	71.48	212201
2015-04-29	71.09	71.39	69.90	70.08	157570
2015-04-30	69.88	70.50	67.55	67.73	223980
2015-05-01	67.84	68.72	67.59	68.28	119470
2015-05-04	68.51	69.43	67.74	68.21	133137
2015-05-05	68.21	69.36	66.56	66.94	170605
2015-05-06	67.53	68.16	67.28	67.88	166128
2015-05-07	67.54	69.01	67.54	68.36	243054
2015-05-08	69.22	70.79	69.17	69.45	184913
2015-05-11	69.19	69.64	69.00	69.13	120252
2015-05-12	68.68	68.68	66.85	67.64	124168
2015-05-13	68.06	68.25	67.08	67.96	133370
2015-05-14	68.44	69.57	68.03	69.54	135023
2015-05-15	69.20	69.20	67.37	67.54	148183
2015-05-18	67.22	69.13	66.84	68.34	121468
2015-05-19	68.52	68.76	67.37	68.13	129831
2015-05-20	68.15	68.89	67.57	68.20	143057
2015-05-21	68.08	69.18	67.78	68.55	123803
2015-05-22	68.08	68.96	67.10	67.60	111780
2015-05-26	67.26	67.45	65.56	66.49	148020
2015-05-27	66.75	68.44	66.72	67.89	145529
2015-05-28	67.82	67.97	67.21	67.59	116783
2015-05-29	67.37	68.39	67.24	67.31	146559
2015-06-01	67.65	68.16	66.23	67.76	217131
2015-06-02	67.53	68.95	67.53	68.62	142891
2015-06-03	68.92	70.25	68.57	69.98	190078
2015-06-04	69.28	70.00	68.04	68.73	325124
2015-06-05	68.57	70.00	68.23	69.91	193515
2015-06-08	69.66	70.58	68.68	68.78	117378
2015-06-09	68.72	69.32	68.04	69.12	223074
2015-06-10	69.70	71.80	69.61	70.89	159450
2015-06-11	70.95	71.48	70.04	70.32	153192
2015-06-12	70.12	70.54	69.83	70.14	120204
2015-06-15	69.35	69.35	68.18	68.54	114568
2015-06-16	68.36	70.36	67.99	70.20	151574
2015-06-17	70.47	70.47	67.75	68.21	188435
2015-06-18	68.62	69.28	67.96	69.10	207260
2015-06-19	68.87	69.70	68.30	68.79	246252
2015-06-22	69.48	69.48	67.91	68.35	238116
2015-06-23	68.30	68.67	67.53	68.44	174567
2015-06-24	68.09	68.74	67.43	67.76	165250
2015-06-25	67.90	68.12	67.50	67.94	129267
2015-06-26	68.24	69.87	67.90	69.02	782953
2015-06-29	68.22	69.17	66.53	66.74	244980
2015-06-30	67.51	68.84	66.04	68.13	374706
2015-07-01	68.40	69.15	67.54	68.15	303174
2015-07-02	68.33	69.03	67.21	67.84	334195
2015-07-06	67.84	69.09	66.72	67.04	280559
2015-07-07	67.00	67.36	65.25	67.18	317508
2015-07-08	66.25	66.37	64.39	64.72	403656
2015-07-09	65.71	66.53	64.23	64.27	170983
2015-07-10	65.01	65.01	64.12	64.41	217198
2015-07-13	65.09	65.64	64.57	65.28	198435
2015-07-14	65.30	66.23	65.12	65.86	179983
2015-07-15	65.95	66.29	65.01	65.08	156352
2015-07-16	65.54	65.54	63.99	64.08	181729
2015-07-17	63.89	64.80	63.81	64.10	244385
2015-07-20	64.08	64.96	63.49	64.80	221214
2015-07-21	64.98	67.03	63.90	64.45	208887
2015-07-22	64.03	64.47	63.67	64.05	170028
2015-07-23	64.22	64.53	63.25	63.35	164397
2015-07-24	62.86	62.90	61.02	61.52	230205
2015-07-27	61.27	61.70	60.50	61.36	160583
2015-07-28	61.68	64.03	60.79	63.90	221263
2015-07-29	64.09	65.07	63.43	64.67	149230
2015-07-30	64.38	64.84	63.90	64.60	144114
2015-07-31	64.93	65.60	64.57	64.75	179699
2015-08-03	64.90	64.90	62.99	63.61	151958
2015-08-04	63.51	64.12	63.20	63.52	76601
2015-08-05	64.04	65.40	63.69	64.08	106179
2015-08-06	63.97	64.77	63.23	63.32	96379
2015-08-07	59.99	66.80	59.99	60.60	448227
2015-08-10	60.74	60.89	59.50	60.84	438047
2015-08-11	60.23	61.75	59.50	61.02	268429
2015-08-12	60.57	61.05	58.72	59.99	237263
2015-08-13	60.09	60.35	59.36	60.00	107580
2015-08-14	59.73	60.18	59.23	59.48	127575
2015-08-17	59.12	60.29	59.01	59.72	183246
2015-08-18	59.36	59.94	57.23	57.35	332022
2015-08-19	56.62	57.54	55.65	56.31	281265
2015-08-20	55.70	56.16	54.88	54.93	207905
2015-08-21	53.05	53.06	50.10	50.34	716107
2015-08-24	47.49	50.00	47.49	47.81	478281
2015-08-25	49.36	49.99	46.58	46.69	595826
2015-08-26	47.79	49.45	46.91	49.37	421750
2015-08-27	51.27	53.09	50.10	53.03	510396
2015-08-28	52.91	53.93	51.60	53.77	353573
2015-08-31	53.33	54.19	52.96	53.79	261905
2015-09-01	52.71	53.21	51.51	51.81	297769
2015-09-02	52.68	52.68	51.23	52.44	230113
2015-09-03	52.52	53.85	52.16	52.45	201233
2015-09-04	51.62	52.02	49.97	50.43	282194
2015-09-08	51.12	51.55	50.55	51.40	232493
2015-09-09	52.00	52.43	50.71	50.83	142374
2015-09-10	50.78	51.75	50.18	51.26	218514
2015-09-11	51.08	51.61	50.51	51.17	157619
2015-09-14	51.17	51.17	50.31	50.37	114177
2015-09-15	50.54	50.90	49.49	50.85	729592
2015-09-16	50.77	53.09	50.63	52.92	469022
2015-09-17	53.16	53.72	51.83	52.41	270110
2015-09-18	52.36	53.54	51.81	52.59	538646
2015-09-21	53.00	53.05	52.06	52.25	251450
2015-09-22	51.47	52.00	51.15	51.70	274414
2015-09-23	51.77	51.86	50.15	50.38	203789
2015-09-24	49.76	50.43	49.25	49.99	234553
2015-09-25	50.73	52.02	50.00	50.31	245708
2015-09-28	49.83	50.86	48.36	48.44	193029
2015-09-29	48.46	49.46	47.78	48.30	258445
2015-09-30	48.76	49.24	47.68	48.16	394025
2015-10-01	48.40	48.63	47.14	48.45	253575
2015-10-02	47.69	49.53	47.21	49.53	314948
2015-10-05	50.01	51.12	49.59	50.96	219455
2015-10-06	51.02	52.11	50.85	51.69	227887
2015-10-07	52.10	53.33	51.86	53.13	226491
2015-10-08	53.25	55.65	52.90	55.54	246050
2015-10-09	55.52	56.64	55.50	56.60	280293
2015-10-12	56.56	56.83	56.00	56.61	243239
2015-10-13	57.18	57.55	56.06	56.94	309114
2015-10-14	56.96	57.69	56.52	57.02	206656
2015-10-15	57.25	58.05	56.46	57.99	162602
2015-10-16	58.26	58.26	56.95	57.80	166455
2015-10-19	57.27	58.42	56.59	58.41	176854
2015-10-20	58.18	59.52	58.07	59.07	354199
2015-10-21	59.09	59.09	57.03	57.13	190924
2015-10-22	57.85	59.37	56.68	59.11	177531
2015-10-23	60.29	63.24	59.55	61.47	418131
2015-10-26	61.23	62.26	61.08	61.42	303443
2015-10-27	60.95	60.95	58.68	59.15	211574
2015-10-28	59.19	60.45	58.26	60.29	395068
2015-10-29	60.20	60.46	58.87	59.39	171814
2015-10-30	59.35	59.78	58.65	58.94	255917
2015-11-02	58.85	59.85	58.46	59.62	304186
2015-11-03	59.57	61.11	59.57	60.24	151810
2015-11-04	60.48	60.54	59.25	59.96	157771
2015-11-05	59.77	60.48	59.17	60.17	146427
2015-11-06	59.80	62.27	59.76	61.80	224164
2015-11-09	61.55	61.55	60.36	61.08	206040
2015-11-10	61.00	61.34	60.19	60.93	148750
2015-11-11	61.16	61.16	59.82	60.73	97089
2015-11-12	60.03	60.44	58.80	58.97	126193
2015-11-13	58.62	60.45	57.90	59.42	172326
2015-11-16	59.25	60.35	58.52	60.16	101973
2015-11-17	60.09	60.78	59.19	59.37	146836
2015-11-18	59.66	61.00	59.16	60.90	168358
2015-11-19	60.55	61.20	59.80	60.06	153339
2015-11-20	60.39	60.73	59.63	59.93	164384
2015-11-23	59.75	60.82	58.23	59.86	173476
2015-11-24	59.65	61.75	59.26	61.51	154670
2015-11-25	61.28	61.31	60.28	61.09	96862
2015-11-27	60.98	61.14	59.91	60.53	52336
2015-11-30	60.77	61.89	60.34	61.54	157797
2015-12-01	61.60	61.89	60.80	61.61	136929
2015-12-02	61.38	61.38	59.96	60.10	141333
2015-12-03	60.44	60.58	58.33	58.97	200752
2015-12-04	58.97	60.49	58.97	59.96	155041
2015-12-07	59.43	59.46	57.12	57.46	269329
2015-12-08	56.43	57.00	55.56	56.38	363912
2015-12-09	56.71	58.49	56.03	56.62	246487
2015-12-10	56.47	57.10	55.02	56.43	145704
2015-12-11	55.40	55.86	53.69	53.80	186820
2015-12-14	53.68	53.68	51.90	52.05	208030
2015-12-15	52.68	52.75	50.17	50.63	396191
2015-12-16	50.85	50.97	48.46	49.51	413400
2015-12-17	49.48	49.48	47.47	47.53	238982
2015-12-18	47.25	47.25	45.87	45.92	726843
2015-12-21	46.19	46.40	45.40	45.69	375427
2015-12-22	45.89	46.27	44.91	45.35	526041
2015-12-23	45.79	47.28	45.53	47.11	370990
2015-12-24	47.15	47.44	46.66	46.79	98376
2015-12-28	46.45	46.91	45.87	46.89	181195
2015-12-29	46.95	47.48	45.00	46.61	230392
2015-12-30	46.32	46.55	45.48	45.64	279394
2015-12-31	45.38	46.68	45.22	45.86	278057
2016-01-04	45.15	45.55	43.01	43.40	367328
2016-01-05	43.55	43.78	42.82	42.89	190195
2016-01-06	42.11	42.48	40.85	41.50	223769
2016-01-07	40.35	40.98	39.55	39.71	294781
2016-01-08	40.02	40.21	39.15	39.16	401711
2016-01-11	39.45	39.50	38.42	38.87	231896
2016-01-12	39.39	39.59	38.20	39.11	255281
2016-01-13	39.39	39.67	36.78	37.63	346004
2016-01-14	37.90	40.23	37.34	39.44	365167
2016-01-15	38.50	39.99	38.14	39.79	486181
2016-01-19	40.18	40.18	36.39	37.03	332224
2016-01-20	36.45	39.08	35.89	38.76	527416
2016-01-21	38.60	38.71	37.47	37.67	359353
2016-01-22	38.72	40.59	38.72	39.56	334434
2016-01-25	39.03	39.12	37.87	38.00	370786
2016-01-26	38.31	39.71	38.12	39.61	240347
2016-01-27	39.15	39.90	38.52	38.72	237975
2016-01-28	39.48	39.81	38.74	39.26	223607
2016-01-29	39.43	41.04	39.43	40.99	341643
2016-02-01	40.53	40.53	39.35	40.05	246812
2016-02-02	39.07	39.44	38.11	38.47	204407
2016-02-03	39.25	40.00	37.23	39.78	229677
2016-02-04	40.07	40.94	39.30	40.19	217795
2016-02-05	39.92	42.26	38.25	41.39	731104
2016-02-08	40.74	41.95	39.87	41.82	550539
2016-02-09	41.13	44.17	41.00	43.30	635838
2016-02-10	43.61	45.23	43.23	43.74	401848
2016-02-11	42.97	44.34	41.92	43.39	351909
2016-02-12	43.99	45.11	43.00	44.33	204476
2016-02-16	45.07	46.86	44.19	46.41	327408
2016-02-17	46.59	47.61	45.95	47.37	287352
2016-02-18	47.54	48.01	46.82	47.27	249221
2016-02-19	47.00	48.99	45.60	48.60	372051
2016-02-22	49.25	49.86	48.87	49.78	427426
2016-02-23	49.42	49.64	48.47	48.99	435339
2016-02-24	48.18	49.61	47.65	49.45	240991
2016-02-25	49.45	49.45	48.12	49.36	251515
2016-02-26	49.80	50.58	49.46	50.20	189173
2016-02-29	50.33	51.17	49.83	50.82	263499
2016-03-01	51.22	51.86	50.72	51.65	239591
2016-03-02	51.63	52.50	51.16	52.45	170384
2016-03-03	52.45	53.77	52.20	53.72	225420
2016-03-04	54.04	54.90	53.34	54.42	254137
2016-03-07	54.29	55.23	54.06	55.02	241802
2016-03-08	54.58	54.58	52.48	52.56	277616
2016-03-09	52.88	53.27	51.98	52.31	276854
2016-03-10	52.54	52.91	51.31	52.48	164060
2016-03-11	52.88	53.34	52.72	53.21	426608
2016-03-14	52.87	53.62	51.94	52.91	227679
2016-03-15	52.48	52.65	51.62	52.11	199804
2016-03-16	51.89	52.80	51.80	52.59	302556
2016-03-17	52.61	55.89	52.61	55.60	251449
2016-03-18	55.91	57.17	55.55	56.72	409436
2016-03-21	56.45	57.26	55.21	55.32	245764
2016-03-22	54.91	56.37	53.73	55.26	172789
2016-03-23	55.02	55.27	53.91	53.94	163705
2016-03-24	53.50	54.48	52.51	54.30	192839
2016-03-28	54.50	54.52	53.15	54.04	198526
2016-03-29	53.79	56.95	53.63	56.92	249917
2016-03-30	57.54	57.54	56.08	56.88	218214
2016-03-31	56.96	57.19	56.30	56.85	200383
2016-04-01	56.06	57.16	55.28	57.12	231162
2016-04-04	57.05	57.51	56.42	56.99	227310
2016-04-05	56.40	57.24	56.12	56.21	153716
2016-04-06	56.43	56.95	55.09	56.29	203666
2016-04-07	55.66	56.40	53.81	53.96	287651
2016-04-08	54.72	55.41	53.99	54.11	226690
2016-04-11	54.41	55.51	53.80	54.73	275889
2016-04-12	54.98	58.33	54.84	57.87	372769
2016-04-13	58.10	60.52	57.61	60.32	366542
2016-04-14	60.20	60.39	59.46	60.05	314856
2016-04-15	59.72	60.61	59.01	60.34	219294
2016-04-18	59.58	61.13	58.78	59.51	195484
2016-04-19	59.27	60.72	59.27	60.47	276867
2016-04-20	60.48	60.65	59.74	60.00	297630
2016-04-21	60.25	60.91	59.18	59.44	177431
2016-04-22	59.66	60.31	59.17	59.89	192755
2016-04-25	59.81	59.92	59.10	59.78	177871
2016-04-26	60.14	61.31	59.97	60.92	139834
2016-04-27	61.25	62.10	60.94	61.66	129280
2016-04-28	61.48	61.59	59.94	60.05	138138
2016-04-29	59.98	60.11	58.93	59.90	209920
2016-05-02	59.85	60.40	59.03	60.29	253620
2016-05-03	59.50	60.19	58.18	58.46	237006
2016-05-04	58.26	58.86	57.59	58.24	308312
2016-05-05	59.18	59.84	58.02	58.50	270564
2016-05-06	58.55	61.16	58.00	59.30	328632
2016-05-09	58.95	60.00	58.45	58.70	161584
2016-05-10	58.91	61.04	58.01	60.95	178550
2016-05-11	60.81	61.10	60.12	60.18	166384
2016-05-12	59.65	59.77	57.83	57.96	293824
2016-05-13	57.53	58.28	57.26	57.46	229119
2016-05-16	57.92	58.60	57.63	57.90	218673
2016-05-17	57.93	58.73	56.84	57.08	173819
2016-05-18	56.64	57.73	56.07	56.22	197597
2016-05-19	55.74	56.76	54.67	55.57	169196
2016-05-20	55.61	56.07	55.11	55.86	229843
2016-05-23	55.86	56.84	55.19	56.28	156749
2016-05-24	56.60	57.87	56.07	57.75	156388
2016-05-25	57.77	59.03	57.17	58.63	123388
2016-05-26	58.93	59.23	57.61	57.78	207625
2016-05-27	57.67	58.50	57.09	58.05	126490
2016-05-31	58.03	58.56	57.34	57.60	114138
2016-06-01	57.14	57.52	56.27	57.39	163193
2016-06-02	56.91	57.94	56.39	57.94	269477
2016-06-03	57.96	58.04	57.09	57.90	91502
2016-06-06	58.19	59.69	57.88	59.16	163056
2016-06-07	59.46	59.98	58.59	59.50	118893
2016-06-08	59.75	60.19	59.57	59.62	193988
2016-06-09	59.17	59.21	58.10	59.10	150130
2016-06-10	58.19	59.20	57.60	58.77	143274
2016-06-13	58.46	58.88	57.38	57.59	96256
2016-06-14	57.57	57.57	56.23	56.95	168656
2016-06-15	56.99	58.19	56.91	57.36	164899
2016-06-16	56.84	57.85	55.90	57.81	175982
2016-06-17	57.95	58.45	57.37	58.13	271124
2016-06-20	59.10	59.91	58.64	58.73	167617
2016-06-21	58.74	58.95	57.65	58.46	113874
2016-06-22	58.67	59.01	57.90	57.91	127607
2016-06-23	58.82	60.41	58.82	60.39	94854
2016-06-24	57.37	58.02	54.33	54.63	603357
2016-06-27	53.63	53.63	51.29	52.87	471846
2016-06-28	53.87	54.75	52.18	52.53	260106
2016-06-29	53.54	55.42	53.25	55.37	216878
2016-06-30	55.53	56.82	55.45	56.80	234850
2016-07-01	57.12	58.45	57.12	57.38	109332
2016-07-05	56.87	56.87	55.76	56.00	153595
2016-07-06	56.00	56.57	55.43	56.30	157120
2016-07-07	56.64	57.76	56.54	56.81	83314
2016-07-08	57.76	59.48	56.91	59.42	152319
2016-07-11	59.85	60.35	59.50	59.70	180357
2016-07-12	60.33	62.94	60.33	62.27	191579
2016-07-13	62.62	63.11	62.14	63.01	162625
2016-07-14	63.61	64.45	63.40	64.12	132852
2016-07-15	64.83	65.51	63.89	65.47	219455
2016-07-18	65.18	65.45	64.66	65.20	201736
2016-07-19	64.91	65.52	64.90	65.48	226419
2016-07-20	65.58	66.00	64.91	65.45	192076
2016-07-21	65.46	65.46	64.73	65.18	269363
2016-07-22	64.99	65.26	64.33	64.99	86469
2016-07-25	64.60	64.98	63.63	64.02	174562
2016-07-26	63.93	65.17	63.63	64.69	183523
2016-07-27	64.93	65.33	64.54	65.13	156446
2016-07-28	64.67	66.00	64.67	65.66	160340
2016-07-29	65.65	65.98	64.57	65.26	122026
2016-08-01	65.38	65.98	64.75	65.26	139176
2016-08-02	65.40	65.60	64.83	64.87	138159
2016-08-03	64.96	66.00	64.34	65.92	187112
2016-08-04	65.71	66.39	65.32	65.94	123511
2016-08-05	66.50	67.85	66.50	67.78	168183
2016-08-08	68.32	70.68	68.32	70.47	298958
2016-08-09	70.43	70.75	68.67	69.47	281555
2016-08-10	69.73	70.14	69.16	69.77	150282
2016-08-11	69.95	70.93	69.32	70.60	124546
2016-08-12	70.29	70.59	68.82	69.03	114811
2016-08-15	69.37	70.54	69.05	70.41	133691
2016-08-16	70.07	70.68	69.87	70.06	111001
2016-08-17	70.16	70.62	69.60	70.37	129534
2016-08-18	70.51	71.00	69.92	70.77	102835
2016-08-19	70.44	70.99	69.80	70.79	208623
2016-08-22	70.31	70.95	69.46	70.53	101026
2016-08-23	71.01	71.25	70.06	70.72	151832
2016-08-24	70.64	70.64	69.39	69.92	132078
2016-08-25	69.51	71.00	69.43	70.88	102604
2016-08-26	71.05	72.00	70.01	70.73	137283
2016-08-29	70.74	72.19	70.53	72.02	148372
2016-08-30	71.84	72.51	70.88	71.10	132438
2016-08-31	70.76	71.07	69.83	70.57	154684
2016-09-01	70.73	71.37	69.76	71.33	97239
2016-09-02	71.98	72.54	71.33	72.51	105055
2016-09-06	72.00	72.00	66.77	67.62	462898
2016-09-07	67.30	69.65	67.11	69.00	223795
2016-09-08	69.00	69.38	68.54	68.63	128609
2016-09-09	67.61	67.77	65.14	65.17	173866
2016-09-12	64.30	67.00	64.12	66.94	178565
2016-09-13	64.99	66.64	63.55	63.80	227056
2016-09-14	63.99	65.09	63.85	64.56	200810
2016-09-15	64.55	65.80	64.44	65.46	297872
2016-09-16	64.83	66.34	64.70	66.04	326381
2016-09-19	66.20	66.44	63.64	65.96	237499
2016-09-20	66.52	66.78	65.15	66.00	134138
2016-09-21	66.44	68.05	66.44	67.96	121313
2016-09-22	68.15	69.76	68.04	68.75	203989
2016-09-23	68.27	68.90	67.81	67.86	145906
2016-09-26	67.54	68.25	67.40	67.47	126219
2016-09-27	67.28	68.40	67.22	68.12	168653
2016-09-28	68.44	70.24	67.98	70.23	167048
2016-09-29	70.16	70.81	68.88	69.06	139690
2016-09-30	69.69	71.26	68.86	70.69	350253
2016-10-03	71.39	71.39	69.57	69.76	200546
2016-10-04	69.70	70.66	68.48	68.59	151899
2016-10-05	69.25	70.49	68.62	70.30	138063
2016-10-06	69.96	70.50	69.61	70.39	94265
2016-10-07	70.34	70.34	68.12	68.60	176934
2016-10-10	68.99	70.00	68.86	69.39	155822
2016-10-11	68.89	68.98	67.55	68.15	122869
2016-10-12	68.22	69.11	67.81	68.48	153933
2016-10-13	67.21	68.24	66.58	67.84	140826
2016-10-14	68.53	68.55	67.10	67.58	124346
2016-10-17	67.50	68.10	67.40	68.00	95918
2016-10-18	69.20	69.40	68.45	68.65	77537
2016-10-19	68.85	69.80	68.50	69.25	99807
2016-10-20	68.80	68.90	68.10	68.30	126600
2016-10-21	67.25	68.05	67.10	67.65	284768
2016-10-24	68.80	69.80	68.40	69.15	117571
2016-10-25	68.95	68.95	67.28	68.30	167159
2016-10-26	67.75	68.30	67.25	67.30	199203
2016-10-27	67.75	67.75	65.90	66.30	240500
2016-10-28	66.40	67.25	65.80	66.10	222633
2016-10-31	66.10	67.50	65.55	67.20	201744
2016-11-01	67.20	67.70	65.75	66.60	158505
2016-11-02	66.40	66.95	66.05	66.20	128926
2016-11-03	66.50	67.00	66.45	66.80	135648
2016-11-04	67.00	69.15	66.70	67.90	193612
2016-11-07	69.50	70.00	66.85	67.55	214025
2016-11-08	67.35	67.65	65.95	67.35	156516
2016-11-09	66.40	70.70	66.40	70.45	234073
2016-11-10	71.10	73.00	70.65	71.95	192020
2016-11-11	71.95	74.05	71.80	73.80	229179
2016-11-14	74.45	75.15	73.60	74.25	198649
2016-11-15	74.10	74.75	73.65	74.55	85389
2016-11-16	74.05	75.00	73.65	74.80	123780
2016-11-17	75.35	77.95	73.50	75.50	222304
2016-11-18	75.55	77.25	75.20	77.10	229197
2016-11-21	77.95	79.10	77.60	79.05	220705
2016-11-22	79.45	80.25	78.50	80.15	192262
2016-11-23	79.70	80.80	78.90	80.75	162820
2016-11-25	81.20	81.30	79.10	81.30	83561
2016-11-28	80.75	81.10	80.38	80.85	254322
2016-11-29	80.05	80.65	78.95	79.70	162108
2016-11-30	80.45	81.60	80.10	81.00	250128
2016-12-01	81.60	81.75	78.73	79.40	164086
2016-12-02	77.00	78.50	76.75	77.10	158566
2016-12-05	78.20	79.85	78.05	79.75	180217
2016-12-06	79.45	80.05	77.90	79.90	199902
2016-12-07	80.05	82.00	79.00	82.00	181766
2016-12-08	82.00	83.20	80.75	82.90	204804
2016-12-09	83.10	83.20	81.10	81.60	189273
2016-12-12	81.70	81.85	80.20	80.65	167500
2016-12-13	81.05	81.45	78.85	79.95	172889
2016-12-14	79.40	80.10	78.75	78.90	137735
2016-12-15	78.65	80.50	78.20	80.45	180663
2016-12-16	80.75	82.65	80.65	80.75	591718
2016-12-19	82.10	82.10	79.45	81.35	129853
2016-12-20	81.90	82.25	80.55	80.90	153701
2016-12-21	80.95	80.95	79.70	79.75	146978
2016-12-22	79.50	80.25	78.25	78.40	110684
2016-12-23	78.35	79.40	78.15	79.30	54191
2016-12-27	79.75	80.00	78.95	79.70	143563
2016-12-28	79.90	80.60	77.80	77.95	93966
2016-12-29	78.10	79.15	77.35	78.25	92868
2016-12-30	78.70	79.00	76.95	77.25	140079
2017-01-03	78.35	79.30	76.90	77.75	180851
2017-01-04	78.40	79.15	78.25	79.00	209321
2017-01-05	78.80	79.05	77.00	77.60	103347
2017-01-06	77.95	78.35	76.90	77.05	159174
2017-01-09	76.75	78.15	76.05	76.45	216653
2017-01-10	76.65	78.48	76.30	77.35	237879
2017-01-11	77.30	78.70	76.90	78.45	157139
2017-01-12	78.45	78.45	75.85	78.10	184333
2017-01-13	78.10	79.30	78.10	79.00	177285
2017-01-17	78.95	78.95	77.10	77.40	91667
2017-01-18	77.60	78.55	77.40	78.20	113521
2017-01-19	78.25	78.55	76.50	77.45	164256
2017-01-20	77.85	79.03	77.75	78.80	112789
2017-01-23	78.45	79.15	77.65	78.30	65129
2017-01-24	78.75	82.10	78.75	81.85	150024
2017-01-25	82.40	83.85	82.00	83.70	101570
2017-01-26	83.35	83.65	81.80	82.75	110750
2017-01-27	82.90	83.05	81.80	82.90	103569
2017-01-30	82.25	82.25	79.75	81.25	104505
2017-01-31	81.30	81.35	79.35	80.15	159023
2017-02-01	80.95	81.85	80.08	80.90	138431
2017-02-02	81.10	81.50	80.00	80.35	133412
2017-02-03	80.20	81.35	78.35	80.00	211154
2017-02-06	79.60	79.80	78.50	79.00	152534
2017-02-07	79.35	79.65	77.70	78.35	193474
2017-02-08	78.20	78.20	76.50	77.10	101422
2017-02-09	77.20	78.50	77.05	77.80	114870
2017-02-10	78.30	79.25	76.50	79.15	200295
2017-02-13	79.75	80.10	78.25	78.45	111493
2017-02-14	78.25	79.30	77.40	78.85	276180
2017-02-15	78.55	79.60	78.30	79.25	160923
2017-02-16	79.05	79.70	78.60	79.65	161934
2017-02-17	79.65	79.80	78.75	79.45	155763
2017-02-21	79.20	80.35	78.60	79.75	138897
2017-02-22	79.25	80.30	77.95	78.40	91041
2017-02-23	78.95	78.95	76.10	77.55	166519
2017-02-24	76.85	78.30	76.85	77.35	149602
2017-02-27	77.35	79.25	77.15	78.75	197717
2017-02-28	78.30	78.65	77.15	77.25	148350
2017-03-01	79.05	80.00	78.93	79.15	203150
2017-03-02	78.90	79.20	77.25	77.30	101363
2017-03-03	77.50	78.30	77.00	77.35	106340
2017-03-06	76.65	76.65	74.70	75.85	128833
2017-03-07	75.85	75.85	74.60	74.70	118716
2017-03-08	74.95	75.70	73.55	73.60	179301
2017-03-09	73.55	74.28	72.70	72.95	128387
2017-03-10	73.10	73.70	72.35	72.95	159600
2017-03-13	73.00	74.00	73.00	73.85	182763
2017-03-14	73.05	73.70	72.15	72.20	161467
2017-03-15	72.90	75.10	72.70	74.90	156375
2017-03-16	75.45	75.55	74.45	75.05	72929
2017-03-17	75.30	75.70	74.60	75.45	266177
2017-03-20	75.45	75.45	74.10	74.65	96173
2017-03-21	75.00	75.05	72.35	72.45	114599
2017-03-22	72.35	72.60	71.50	72.50	130893
2017-03-23	72.40	73.73	72.23	73.35	108543
2017-03-24	77.00	77.95	74.05	74.85	275692
2017-03-27	73.15	75.30	72.65	74.90	184443
2017-03-28	74.50	76.40	73.55	75.90	134003
2017-03-29	75.80	76.20	75.30	75.95	145764
2017-03-30	75.95	76.45	75.70	75.90	121335
2017-03-31	75.70	77.10	75.55	76.60	226305
2017-04-03	76.75	77.00	74.65	75.45	160206
2017-04-04	75.40	76.00	75.00	75.80	169239
2017-04-05	76.55	76.90	74.80	74.85	159859
2017-04-06	75.10	76.05	74.65	75.80	107791
2017-04-07	75.55	76.60	75.55	76.55	171643
2017-04-10	76.75	77.30	75.60	75.95	104953
2017-04-11	75.65	77.25	75.50	77.25	106338
2017-04-12	77.05	77.05	74.85	74.90	97560
2017-04-13	74.85	75.40	73.10	73.15	105976
2017-04-17	73.60	74.30	73.20	74.30	139590
2017-04-18	73.80	74.25	73.25	73.95	113654
2017-04-19	74.30	75.10	74.00	74.30	122443
2017-04-20	75.00	76.60	74.45	76.45	114710
2017-04-21	76.40	76.75	75.05	76.60	214015
2017-04-24	77.95	78.70	77.55	78.20	151639
2017-04-25	79.20	79.40	78.45	78.85	170939
2017-04-26	78.30	80.20	78.03	79.75	164016
2017-04-27	79.95	80.50	79.25	80.20	105978
2017-04-28	80.10	80.15	78.60	78.70	134046
2017-05-01	79.05	79.60	78.30	79.40	85773
2017-05-02	79.15	79.65	78.60	79.35	110564
2017-05-03	78.65	78.65	77.65	78.40	127716
2017-05-04	78.30	79.05	77.80	78.20	113964
2017-05-05	77.05	78.25	75.90	77.75	141539
2017-05-08	77.00	77.00	75.15	75.40	133651
2017-05-09	75.60	75.95	74.80	75.40	161202
2017-05-10	75.45	76.25	73.90	76.10	201288
2017-05-11	75.85	76.20	74.45	74.65	105917
2017-05-12	74.15	75.20	74.10	74.60	104720
2017-05-15	75.40	75.95	74.25	74.30	126373
2017-05-16	74.60	74.60	73.65	74.15	109983
2017-05-17	72.65	73.05	71.55	72.40	165847
2017-05-18	72.05	72.60	70.95	71.05	120955
2017-05-19	71.25	73.20	70.80	72.80	143150
2017-05-22	73.25	73.70	72.55	73.30	87968
2017-05-23	73.55	74.30	72.90	73.75	110691
2017-05-24	73.90	74.45	73.15	73.40	60159
2017-05-25	73.60	74.10	72.40	72.70	65134
2017-05-26	72.60	73.55	72.10	72.75	81997
2017-05-30	72.45	73.10	71.80	72.75	70587
2017-05-31	72.85	72.85	71.15	71.95	92279
2017-06-01	72.40	74.30	71.95	74.25	111415
2017-06-02	74.65	76.55	74.65	75.05	140603
2017-06-05	74.85	75.10	73.55	73.65	152885
2017-06-06	72.95	73.38	72.25	73.05	136226
2017-06-07	73.00	73.25	72.25	73.00	67732
2017-06-08	73.10	75.30	72.65	74.90	91791
2017-06-09	75.05	76.20	73.90	75.25	155271
2017-06-12	75.20	76.25	74.25	74.60	116017
2017-06-13	75.00	75.50	74.50	74.95	129527
2017-06-14	75.00	75.15	73.20	73.90	94979
2017-06-15	72.80	73.45	72.00	72.45	134572
2017-06-16	70.60	71.95	70.40	71.25	399105
2017-06-19	71.80	72.90	71.80	72.15	131532
2017-06-20	71.70	71.70	70.80	71.45	80454
2017-06-21	71.90	72.40	71.05	71.20	99606
2017-06-22	71.15	71.70	70.25	71.35	84772
2017-06-23	71.50	72.00	71.45	71.50	109446
2017-06-26	71.65	72.25	71.15	71.50	62728
2017-06-27	71.35	72.20	70.50	70.50	129846
2017-06-28	71.45	73.10	71.30	72.85	87076
2017-06-29	72.90	72.90	71.58	72.65	94864
2017-06-30	72.60	73.85	72.55	73.20	104717
2017-07-03	73.55	74.50	73.40	73.80	45878
2017-07-05	73.65	73.65	72.55	73.05	64214
2017-07-06	72.40	73.00	71.75	72.05	121632
2017-07-07	72.40	73.65	71.70	73.55	66307
2017-07-10	73.00	73.75	72.50	72.65	105103
2017-07-11	72.95	73.55	71.95	72.40	194881
2017-07-12	73.25	74.30	72.35	73.90	80929
2017-07-13	73.90	73.90	72.40	73.45	100798
2017-07-14	73.35	73.60	72.95	73.00	126821
2017-07-17	73.10	74.60	72.90	74.30	191935
2017-07-18	74.10	74.55	72.85	74.05	107590
2017-07-19	74.35	75.70	74.05	75.60	80056
2017-07-20	75.40	76.05	74.15	74.20	93552
2017-07-21	73.75	73.95	73.10	73.25	119629
2017-07-24	73.20	73.20	72.05	72.75	127355
2017-07-25	73.50	74.10	73.40	74.00	198070
2017-07-26	73.90	73.90	72.00	72.05	104710
2017-07-27	72.30	72.30	70.88	71.55	154010
2017-07-28	71.35	71.60	70.15	70.35	199184
2017-07-31	70.65	72.05	70.15	70.80	167500
2017-08-01	71.35	71.35	70.30	70.70	76714
2017-08-02	70.70	71.35	69.45	70.50	167053
2017-08-03	70.45	71.15	67.63	70.85	242872
2017-08-04	70.75	71.00	67.70	68.95	160145
2017-08-07	68.90	69.00	67.20	67.25	174672
2017-08-08	66.95	68.00	66.55	67.10	165329
2017-08-09	66.45	66.80	65.10	65.35	143755
2017-08-10	64.90	65.30	64.10	64.15	123568
2017-08-11	63.75	64.45	63.30	64.05	131740
2017-08-14	64.70	65.55	64.40	65.00	118590
2017-08-15	65.00	65.15	63.85	63.85	99730
2017-08-16	63.85	64.65	63.70	64.40	181809
2017-08-17	64.05	65.15	64.00	64.15	232495
2017-08-18	63.80	64.40	63.40	63.75	169715
2017-08-21	63.75	64.00	63.15	63.60	120673
2017-08-22	63.45	64.10	63.45	63.75	142039
2017-08-23	63.35	64.20	63.05	63.70	83454
2017-08-24	63.95	64.15	63.15	63.55	109971
2017-08-25	63.75	64.35	63.23	63.50	106303
2017-08-28	63.80	63.95	63.35	63.65	100829
2017-08-29	63.10	63.55	62.55	62.95	104774
2017-08-30	62.90	63.65	62.70	63.65	149577
2017-08-31	63.95	64.50	63.83	64.00	111100
2017-09-01	64.20	64.90	63.95	64.80	106029
2017-09-05	64.70	65.00	63.83	63.95	181614
2017-09-06	64.30	64.85	63.70	64.45	169629
2017-09-07	64.70	64.70	63.15	63.30	129180
2017-09-08	63.10	63.80	62.70	63.50	127504
2017-09-11	64.05	65.55	64.05	65.25	149484
2017-09-12	65.40	66.25	65.40	66.00	109602
2017-09-13	65.75	66.75	65.75	66.75	109144
2017-09-14	66.70	67.90	66.70	67.20	215364
2017-09-15	67.25	67.40	66.40	66.50	394689
2017-09-18	66.55	67.90	66.30	67.85	129436
2017-09-19	67.85	68.00	67.45	67.70	182979
2017-09-20	68.00	68.55	67.65	68.40	125166
2017-09-21	68.60	70.15	68.23	70.05	155409
2017-09-22	70.05	70.80	69.85	70.55	119986
2017-09-25	70.55	70.80	69.80	69.95	127406
2017-09-26	70.00	71.00	69.60	70.50	132015
2017-09-27	71.15	71.95	69.65	71.80	158728
2017-09-28	71.85	71.95	70.90	71.45	150583
2017-09-29	71.30	71.35	70.60	70.65	193262
2017-10-02	70.75	72.50	70.45	72.50	200603
2017-10-03	72.70	73.45	71.95	73.40	205211
2017-10-04	73.50	73.70	72.75	72.90	209700
2017-10-05	73.30	73.83	72.40	72.65	102487
2017-10-06	72.35	72.70	71.80	71.85	161152
2017-10-09	72.35	72.55	71.65	72.45	1940559
2017-10-10	73.10	73.10	71.95	72.15	104730
2017-10-11	72.15	72.85	72.00	72.60	85965
2017-10-12	72.45	73.35	72.35	72.75	113611
2017-10-13	73.30	73.75	72.65	73.55	81649
2017-10-16	73.95	74.60	72.40	72.55	174243
2017-10-17	72.55	72.75	72.10	72.55	138024
2017-10-18	73.00	73.50	72.60	72.85	102425
2017-10-19	72.85	72.85	71.75	72.35	103455
2017-10-20	72.95	73.20	72.25	72.35	155203
2017-10-23	72.40	72.55	71.65	72.10	108110
2017-10-24	72.05	72.95	72.05	72.55	94319
2017-10-25	72.45	72.95	71.80	72.60	113928
2017-10-26	73.15	73.40	72.35	72.80	79870
2017-10-27	72.95	73.00	71.65	73.00	122902
2017-10-30	72.75	73.05	71.40	71.65	88936
2017-10-31	72.05	72.20	71.30	71.90	162632
2017-11-01	72.65	73.55	71.70	71.90	151279
2017-11-02	71.55	72.70	71.35	71.70	116399
2017-11-03	71.20	72.60	70.10	71.05	145710
2017-11-06	71.10	72.45	69.82	71.95	224569
2017-11-07	72.25	73.05	72.10	72.55	153210
2017-11-08	72.20	72.80	71.85	72.75	190381
2017-11-09	72.00	72.30	71.50	71.90	144657
2017-11-10	71.75	72.10	71.00	71.30	111405
2017-11-13	70.85	72.20	70.85	72.10	141557
2017-11-14	71.20	71.75	71.10	71.25	187940
2017-11-15	70.75	71.10	69.45	69.45	311056
2017-11-16	69.70	71.70	69.70	71.10	163321
2017-11-17	70.70	71.35	70.53	70.75	138231
2017-11-20	70.85	71.50	70.80	71.50	85812
2017-11-21	71.90	72.95	71.85	72.45	124084
2017-11-22	72.60	73.20	71.40	71.90	78612
2017-11-24	72.05	72.35	71.30	72.20	39658
2017-11-27	72.00	72.90	71.60	71.80	204356
2017-11-28	71.90	72.50	71.45	72.30	400270
2017-11-29	72.60	73.95	72.55	72.95	154943
2017-11-30	73.30	73.45	72.10	72.45	168752
2017-12-01	72.40	72.50	69.50	70.80	178543
2017-12-04	71.65	72.60	71.00	71.15	207180
2017-12-05	71.10	71.10	69.80	69.85	141180
2017-12-06	69.65	70.35	69.25	69.20	165620
2017-12-07	69.40	70.03	69.05	69.20	137381
2017-12-08	69.40	69.40	68.50	68.50	99621
2017-12-11	68.85	69.30	67.95	68.10	161863
2017-12-12	68.35	69.15	68.25	68.30	251973
2017-12-13	68.15	69.00	68.10	68.20	118916
2017-12-14	68.20	68.20	66.30	66.40	286622
2017-12-15	66.65	68.25	66.50	67.05	879477
2017-12-18	67.75	68.95	67.30	67.85	316280
2017-12-19	67.95	68.30	67.78	68.00	163522
2017-12-20	68.55	69.25	68.15	69.00	180169
2017-12-21	69.15	69.90	68.95	69.05	146125
2017-12-22	69.00	69.20	68.60	68.60	134183
2017-12-26	68.50	69.05	68.35	68.50	224898
2017-12-27	68.65	69.85	68.15	68.90	201469
2017-12-28	69.00	69.65	68.80	69.35	141656
2017-12-29	69.35	70.15	68.85	68.85	152645
2018-01-02	69.15	69.85	68.90	69.55	166680
2018-01-03	69.65	70.30	69.10	69.70	154780
2018-01-04	70.50	70.95	70.05	70.60	144238
2018-01-05	70.70	71.25	70.60	70.80	93207
2018-01-08	70.70	71.05	69.80	70.75	75295
2018-01-09	70.85	71.20	70.35	70.50	105277
2018-01-10	70.30	70.95	69.95	70.90	141995
2018-01-11	71.00	74.25	71.00	74.20	270595
2018-01-12	74.20	76.20	74.15	75.80	296160
2018-01-16	76.25	76.35	75.33	75.55	396268
2018-01-17	75.90	75.90	75.00	75.40	400870
2018-01-18	75.00	75.30	74.70	75.05	257514
2018-01-19	74.75	76.80	74.75	76.75	197805
2018-01-22	76.65	77.00	76.40	76.90	158687
2018-01-23	76.80	76.80	75.95	76.40	127199
2018-01-24	76.90	77.15	75.65	75.85	188001
2018-01-25	76.55	76.55	75.80	76.50	119821
2018-01-26	76.60	77.00	76.00	76.95	116913
2018-01-29	76.60	76.60	75.50	75.65	128938
2018-01-30	75.00	76.15	73.70	75.85	172091
2018-01-31	76.40	76.40	74.90	75.15	207379
2018-02-01	74.85	75.65	74.55	75.35	238874
2018-02-02	73.50	74.05	71.70	72.40	373774
2018-02-05	71.55	72.25	68.25	68.45	237986
2018-02-06	66.75	69.60	66.25	69.15	279651
2018-02-07	68.70	69.65	68.55	69.05	178971
2018-02-08	69.00	69.15	66.90	66.95	517334
2018-02-09	67.95	68.05	65.45	67.50	155313
2018-02-12	67.80	69.40	67.40	69.00	165872
2018-02-13	68.30	69.25	68.15	69.05	170995
2018-02-14	68.20	70.10	68.20	69.90	208931
2018-02-15	70.50	71.05	69.60	71.05	86639
2018-02-16	70.65	71.55	70.10	71.25	100966
2018-02-20	70.70	71.70	69.70	69.70	127787
2018-02-21	69.90	71.80	69.90	70.85	103407
2018-02-22	71.35	71.95	70.95	71.15	76142
2018-02-23	71.70	72.35	71.25	72.25	76825
2018-02-26	72.35	72.35	71.65	72.10	94413
2018-02-27	72.15	72.60	71.00	71.00	97100
2018-02-28	71.30	71.30	68.65	68.70	128738
2018-03-01	68.70	70.05	67.75	69.05	115261
2018-03-02	68.40	70.30	68.10	70.10	88990
2018-03-05	69.70	71.38	69.35	71.20	106574
2018-03-06	71.50	73.00	70.90	72.45	159261
2018-03-07	71.85	72.90	71.80	72.15	140996
2018-03-08	72.45	72.45	71.10	72.05	83662
2018-03-09	72.75	74.10	72.45	74.05	117614
2018-03-12	74.30	74.60	73.40	73.90	88694
2018-03-13	74.30	74.70	72.70	73.05	197676
2018-03-14	73.60	73.60	72.15	72.65	114306
2018-03-15	72.75	72.75	71.85	72.25	63336
2018-03-16	72.25	73.35	71.80	72.30	237592
2018-03-19	72.05	72.15	70.45	71.70	99593
2018-03-20	71.65	71.70	70.50	70.60	60118
2018-03-21	70.80	72.30	70.65	71.55	64994
2018-03-22	70.80	71.30	68.85	68.85	105950
2018-03-23	69.00	69.15	66.60	66.60	150746
2018-03-26	67.75	68.60	66.30	68.15	247075
2018-03-27	68.20	68.30	66.05	66.45	141899
2018-03-28	66.50	66.80	65.68	66.10	124113
2018-03-29	66.30	67.60	66.25	66.95	180407
2018-04-02	66.55	67.35	64.45	65.10	113916
2018-04-03	65.35	66.38	64.95	66.05	135372
2018-04-04	64.90	67.10	64.85	66.85	84094
2018-04-05	67.60	68.80	67.60	68.45	85569
2018-04-06	67.75	68.40	66.10	66.55	57820
2018-04-09	67.20	68.20	66.30	66.70	92632
2018-04-10	67.75	68.80	67.19	68.60	90649
2018-04-11	67.95	68.70	67.75	68.65	68036
2018-04-12	68.85	69.05	68.10	68.60	96715
2018-04-13	69.05	69.05	68.15	68.40	151883
2018-04-16	69.15	70.35	68.70	69.85	74203
2018-04-17	70.40	70.90	69.70	70.80	80365
2018-04-18	71.10	72.00	71.10	71.65	71353
2018-04-19	71.70	72.00	71.35	71.95	106794
2018-04-20	71.85	73.25	71.85	73.10	122763
2018-04-23	73.05	73.53	72.70	72.85	101629
2018-04-24	73.15	73.25	70.90	71.95	92934
2018-04-25	71.90	72.60	71.35	72.20	95321
2018-04-26	72.50	72.60	71.65	71.85	145208
2018-04-27	72.05	72.05	70.70	71.40	170385
2018-04-30	71.45	71.95	68.95	69.05	161642
2018-05-01	68.75	68.75	67.15	68.45	359021
2018-05-02	68.55	69.70	68.35	68.45	114866
2018-05-03	68.25	69.10	66.70	67.60	200421
2018-05-04	71.50	71.70	68.40	69.50	149419
2018-05-07	70.10	71.30	69.45	70.80	203709
2018-05-08	70.75	72.05	70.75	71.65	104360
2018-05-09	71.75	72.20	70.40	70.60	96881
2018-05-10	70.45	71.50	70.45	71.00	78128
2018-05-11	70.95	71.75	70.95	71.35	65350
2018-05-14	71.40	71.90	70.95	71.50	94480
2018-05-15	70.95	72.05	70.90	71.95	87893
2018-05-16	72.20	73.10	72.15	72.40	136927
2018-05-17	72.25	73.03	72.10	72.55	234414
2018-05-18	72.80	73.00	72.35	72.40	281472
2018-05-21	73.00	73.55	72.80	73.30	172345
2018-05-22	73.35	74.15	72.75	72.85	120372
2018-05-23	72.50	72.60	72.00	72.25	185457
2018-05-24	72.00	72.30	71.45	71.80	144151
2018-05-25	71.75	71.80	71.05	71.65	150674
2018-05-29	71.10	72.70	71.10	72.05	112443
2018-05-30	72.55	74.45	72.55	73.95	155007
2018-05-31	73.95	74.30	72.70	73.00	236916
2018-06-01	73.70	75.05	73.70	74.40	149446
2018-06-04	74.95	75.05	74.05	74.95	115797
2018-06-05	74.85	75.40	74.45	75.25	144898
2018-06-06	75.15	76.30	74.70	76.30	133403
2018-06-07	76.15	76.50	75.45	75.50	228846
2018-06-08	75.60	75.90	74.75	75.40	107310
2018-06-11	75.55	75.80	75.00	75.35	94121
2018-06-12	75.65	75.90	75.10	75.60	96757
2018-06-13	75.80	75.95	75.15	75.65	108687
2018-06-14	75.85	75.95	74.35	75.95	126754
2018-06-15	75.65	76.30	74.45	76.00	256859
2018-06-18	75.60	76.65	75.50	76.25	163754
2018-06-19	75.45	76.30	74.15	75.85	183457
2018-06-20	76.15	76.60	75.55	76.40	70871
2018-06-21	76.35	76.80	75.00	75.20	299665
2018-06-22	75.80	76.35	75.30	75.35	477994
2018-06-25	75.45	75.45	73.75	74.00	247795
2018-06-26	74.25	75.70	73.65	75.35	201850
2018-06-27	75.20	76.10	74.45	74.55	146566
2018-06-28	74.40	75.10	73.77	74.85	162738
2018-06-29	75.15	76.50	75.15	75.35	159321
2018-07-02	74.60	75.90	74.15	75.85	110592
2018-07-03	76.45	76.75	75.15	75.40	52752
2018-07-05	76.05	76.15	75.35	76.05	94169
2018-07-06	76.05	76.80	75.55	76.55	98345
2018-07-09	77.10	77.65	76.75	77.60	87777
2018-07-10	77.55	78.35	77.00	77.75	87818
2018-07-11	77.65	77.65	75.60	75.95	132590
2018-07-12	76.75	76.75	75.20	75.50	97566
2018-07-13	75.40	76.20	74.45	75.05	82730
2018-07-16	75.00	75.10	73.90	74.40	97805
2018-07-17	74.40	74.90	74.35	74.75	67608
2018-07-18	74.95	75.45	74.35	75.25	106072
2018-07-19	74.85	76.55	74.35	76.30	100664
2018-07-20	76.05	76.45	75.50	75.70	58308
2018-07-23	75.50	75.50	74.40	74.50	106545
2018-07-24	74.75	75.70	74.15	74.75	185853
2018-07-25	74.70	74.90	73.30	74.45	82492
2018-07-26	74.55	76.15	74.55	75.95	84656
2018-07-27	76.10	76.30	74.55	74.95	74251
2018-07-30	74.85	76.00	74.85	74.95	89853
2018-07-31	75.25	76.60	75.10	75.60	109252
2018-08-01	75.25	75.45	73.60	74.65	101348
2018-08-02	74.05	74.85	73.10	74.40	113087
2018-08-03	78.10	80.80	72.53	73.05	152909
2018-08-06	72.55	72.60	69.65	69.85	187538
2018-08-07	69.80	70.20	68.00	68.05	219287
2018-08-08	68.00	68.85	67.40	68.25	128861
2018-08-09	68.80	69.30	68.20	68.85	161451
2018-08-10	68.50	69.30	67.70	69.05	193191
2018-08-13	68.75	69.05	66.40	66.50	154171
2018-08-14	66.60	67.55	66.20	66.85	88811
2018-08-15	66.40	66.90	64.95	66.25	151324
2018-08-16	66.75	67.10	66.48	66.55	101496
2018-08-17	66.45	67.20	66.25	67.00	98591
2018-08-20	67.45	67.80	66.40	67.30	116518
2018-08-21	67.50	68.70	67.50	68.40	104913
2018-08-22	68.40	68.60	68.00	68.40	83103
2018-08-23	68.20	68.20	67.00	67.85	110694
2018-08-24	68.15	68.55	67.95	68.45	77694
2018-08-27	68.75	69.40	68.50	68.80	64670
2018-08-28	69.00	69.30	67.40	67.90	90127
2018-08-29	67.95	68.55	67.00	68.30	105052
2018-08-30	68.10	68.35	67.05	67.50	94218
2018-08-31	67.15	67.45	66.45	67.15	140540
2018-09-04	67.10	67.10	65.55	66.45	133127
2018-09-05	66.35	67.35	65.95	66.85	122125
2018-09-06	66.90	67.30	65.95	66.30	92615
2018-09-07	66.05	66.50	65.45	66.45	85143
2018-09-10	66.70	67.00	66.20	66.30	75176
2018-09-11	65.95	66.35	65.00	65.75	134081
2018-09-12	65.55	66.68	65.35	66.05	130672
2018-09-13	66.50	67.00	66.00	66.85	103707
2018-09-14	66.95	68.55	66.85	67.95	134421
2018-09-17	68.20	68.80	67.90	68.30	76398
2018-09-18	68.25	68.55	67.16	68.15	118977
2018-09-19	67.95	69.05	67.95	69.00	178997
2018-09-20	69.40	70.55	68.75	70.05	114520
2018-09-21	70.05	70.23	68.65	68.90	277932
2018-09-24	68.75	68.75	67.45	68.45	101895
2018-09-25	68.60	68.86	68.15	68.40	100833
2018-09-26	68.35	68.78	67.28	67.70	96171
2018-09-27	67.60	67.70	67.05	67.25	76601
2018-09-28	66.90	67.95	66.90	67.60	124452
2018-10-01	67.79	68.39	67.05	67.36	90924
2018-10-02	67.41	67.89	66.47	66.95	62330
2018-10-03	67.14	68.49	66.50	67.65	80437
2018-10-04	67.35	67.70	66.12	66.30	106026
2018-10-05	66.31	66.40	64.99	65.05	139954
2018-10-08	64.68	64.93	64.05	64.37	242170
2018-10-09	64.07	64.48	61.89	62.03	170233
2018-10-10	61.78	61.93	59.85	59.95	200963
2018-10-11	59.70	59.98	57.75	57.79	141952
2018-10-12	58.75	58.75	56.38	57.23	145039
2018-10-15	57.20	57.85	56.67	56.99	126066
2018-10-16	57.38	58.92	56.50	58.84	172130
2018-10-17	58.46	58.76	57.77	58.07	130293
2018-10-18	57.78	58.19	57.35	57.71	153313
2018-10-19	57.81	57.98	56.34	56.66	136077
2018-10-22	56.80	57.61	56.23	57.43	133201
2018-10-23	56.43	57.43	55.48	56.70	137895
2018-10-24	56.78	56.96	53.55	53.68	193180
2018-10-25	54.10	55.40	53.84	54.74	176565
2018-10-26	54.01	55.15	53.15	54.22	164835
2018-10-29	55.15	56.12	53.61	54.22	114657
2018-10-30	54.09	55.50	53.86	55.24	114797
2018-10-31	56.02	56.25	54.59	54.75	149713
2018-11-01	55.29	56.79	55.11	56.65	136657
2018-11-02	57.91	60.18	57.56	58.65	215737
2018-11-05	58.21	58.55	56.73	57.31	238273
2018-11-06	57.10	59.19	57.10	57.52	199385
2018-11-07	58.05	60.11	57.69	59.79	143202
2018-11-08	59.30	59.83	57.68	57.83	145271
2018-11-09	52.47	57.06	52.47	56.64	164034
2018-11-12	56.64	56.64	55.56	55.68	133246
2018-11-13	55.90	56.81	55.50	56.05	100651
2018-11-14	56.90	57.18	55.82	56.47	79884
2018-11-15	55.90	58.13	55.21	57.74	88059
2018-11-16	57.39	58.02	56.34	57.29	140400
2018-11-19	57.08	57.56	55.83	55.96	127821
2018-11-20	55.02	55.27	53.84	54.39	110087
2018-11-21	54.74	56.30	54.12	55.54	74213
2018-11-23	54.63	55.81	54.04	55.17	36156
2018-11-26	55.72	56.27	54.20	54.51	122676
2018-11-27	54.13	54.29	53.27	53.60	78581
2018-11-28	53.76	56.03	52.64	56.02	205424
2018-11-29	55.64	56.41	54.66	55.65	77261
2018-11-30	55.38	56.54	54.85	56.28	185206
2018-12-03	57.41	58.18	56.29	58.02	143982
2018-12-04	58.09	58.09	54.31	54.36	132432
2018-12-06	53.27	53.27	51.50	53.01	168933
2018-12-07	53.06	53.85	50.59	50.67	223905
2018-12-10	51.06	51.23	49.69	50.54	143296
2018-12-11	51.45	52.11	49.76	50.38	119228
2018-12-12	51.42	52.69	50.67	51.36	125921
2018-12-13	51.20	52.22	50.65	50.72	190355
2018-12-14	50.19	51.05	49.10	49.34	255530
2018-12-17	49.34	51.77	48.99	50.22	293332
2018-12-18	51.01	51.89	50.61	50.84	157291
2018-12-19	50.83	51.63	48.15	48.80	264164
2018-12-20	48.81	50.37	48.74	49.67	180647
2018-12-21	49.50	50.30	48.36	49.47	591033
2018-12-24	49.15	49.69	47.85	47.89	91026
2018-12-26	48.07	49.96	47.07	49.89	151038
2018-12-27	48.67	50.76	48.24	50.72	127432
2018-12-28	50.94	51.52	49.96	50.67	144486
2018-12-31	51.13	51.38	49.67	51.34	117902
2019-01-02	50.45	51.40	50.13	50.80	183500
2019-01-03	50.60	50.60	48.95	49.47	129778
2019-01-04	50.42	52.25	49.70	51.97	152599
2019-01-07	51.89	52.65	51.75	51.96	152878
2019-01-08	52.52	53.06	51.94	52.05	215650
2019-01-09	52.29	52.49	51.68	52.08	197410
2019-01-10	51.69	53.43	51.34	53.22	247119
2019-01-11	53.31	54.32	52.71	54.08	139250
2019-01-14	53.60	54.30	52.63	53.17	112323
2019-01-15	53.16	53.16	52.38	52.63	74997
2019-01-16	52.54	53.96	52.40	53.25	130020
2019-01-17	52.98	54.39	52.90	53.98	105409
2019-01-18	54.41	56.61	54.05	55.55	134988
2019-01-22	54.97	55.03	53.84	54.62	79883
2019-01-23	54.83	54.83	52.80	53.34	92311
2019-01-24	53.33	54.55	53.33	54.02	134728
2019-01-25	54.76	56.11	54.46	56.05	116761
2019-01-28	55.80	56.20	55.22	56.16	94490
2019-01-29	56.14	56.58	55.65	55.87	238607
2019-01-30	56.34	58.10	55.29	57.45	214621
2019-01-31	57.05	58.75	56.54	58.57	203700
2019-02-01	56.58	60.43	56.58	59.43	295012
2019-02-04	59.04	59.60	58.18	58.62	197718
2019-02-05	58.49	58.63	57.11	57.73	125144
2019-02-06	57.77	58.64	57.77	58.24	80440
2019-02-07	57.73	57.85	56.24	56.99	96050
2019-02-08	56.44	57.16	55.47	55.98	101546
2019-02-11	56.09	56.45	55.67	56.38	84062
2019-02-12	56.87	58.09	56.87	58.04	75770
2019-02-13	58.20	58.71	58.09	58.20	79809
2019-02-14	57.94	58.54	57.34	57.39	145135
2019-02-15	58.10	58.32	57.68	58.24	165347
2019-02-19	57.99	59.20	57.99	59.08	350990
2019-02-20	58.89	60.61	58.89	59.65	147964
2019-02-21	59.62	59.91	58.19	58.59	112497
2019-02-22	59.16	60.12	59.00	59.49	154004
2019-02-25	59.60	60.66	59.60	60.52	155771
2019-02-26	60.46	61.10	58.83	58.93	159574
2019-02-27	58.74	59.71	58.52	59.51	85024
2019-02-28	59.51	60.07	59.15	59.20	146300
2019-03-01	59.62	61.16	59.56	60.27	118047
2019-03-04	60.21	60.84	59.48	60.54	116645
2019-03-05	60.64	61.08	60.36	61.01	113704
2019-03-06	61.07	61.34	60.26	60.38	237603
2019-03-07	60.41	60.58	59.60	59.88	186543
2019-03-08	59.61	59.95	59.23	59.44	106585
2019-03-11	59.78	61.10	59.54	60.86	137059
2019-03-12	61.45	62.15	60.66	60.81	203640
2019-03-13	61.01	61.04	59.75	59.76	194151
2019-03-14	59.49	59.60	58.02	58.05	84419
2019-03-15	58.51	60.31	58.45	59.89	337987
2019-03-18	60.17	60.39	59.13	59.92	70926
2019-03-19	60.25	60.72	58.79	59.07	191139
2019-03-20	58.86	59.73	57.92	58.77	198983
2019-03-21	58.65	60.56	58.58	60.31	129472
2019-03-22	59.59	59.70	56.71	56.73	183379
2019-03-25	56.76	56.90	55.86	56.26	243638
2019-03-26	56.82	58.05	56.51	57.81	176809
2019-03-27	57.60	58.47	57.52	58.17	78794
2019-03-28	58.53	59.38	57.73	59.30	86780
2019-03-29	59.79	60.27	58.43	58.79	112277
2019-04-01	59.63	60.68	59.09	60.00	99394
2019-04-02	59.93	59.93	58.89	59.33	80980
2019-04-03	60.28	60.63	59.60	60.10	78170
2019-04-04	60.22	61.32	60.09	61.27	78928
2019-04-05	61.53	62.14	61.32	62.07	93785
2019-04-08	61.94	62.41	60.99	62.39	66730
2019-04-09	62.15	62.19	61.01	61.12	97406
2019-04-10	61.46	62.51	61.12	62.03	117188
2019-04-11	62.24	62.33	61.61	61.72	65467
2019-04-12	62.34	62.62	62.10	62.47	100420
2019-04-15	62.77	63.16	62.18	62.45	73908
2019-04-16	63.00	63.41	62.74	63.19	122641
2019-04-17	63.64	63.75	63.06	63.20	84855
2019-04-18	63.30	63.56	62.66	63.15	91126
2019-04-22	62.91	63.09	61.67	62.01	85935
2019-04-23	62.05	63.46	61.90	62.53	89768
2019-04-24	62.51	63.17	62.40	62.70	97357
2019-04-25	62.32	62.36	61.15	61.27	116629
2019-04-26	61.52	63.14	61.23	63.00	66795
2019-04-29	62.84	63.05	62.46	62.67	59905
2019-04-30	62.95	62.97	61.80	62.77	119920
2019-05-01	61.43	61.99	59.27	59.60	191431
2019-05-02	59.19	60.01	58.74	59.73	111448
2019-05-03	60.81	63.08	60.42	62.77	163877
2019-05-06	61.14	61.49	59.63	61.15	124953
2019-05-07	60.25	61.55	60.19	60.56	103349
2019-05-08	60.87	61.23	59.78	59.84	81415
2019-05-09	59.18	60.34	58.80	60.12	89291
2019-05-10	59.88	60.15	58.84	59.93	76875
2019-05-13	58.94	59.11	56.71	57.04	122800
2019-05-14	57.15	58.29	56.76	57.64	94033
2019-05-15	56.90	58.04	56.65	57.84	85956
2019-05-16	57.97	58.52	57.69	57.94	92313
2019-05-17	57.20	57.66	56.30	56.35	94351
2019-05-20	55.78	56.54	55.57	56.05	81732
2019-05-21	56.38	57.30	56.25	56.70	53824
2019-05-22	56.38	56.93	54.84	55.42	132625
2019-05-23	54.41	54.77	53.14	53.66	157029
2019-05-24	54.05	54.05	53.30	53.40	121032
2019-05-28	53.32	53.77	51.98	53.06	169424
2019-05-29	52.43	53.91	52.42	53.47	143130
2019-05-30	53.47	54.41	52.90	53.15	132209
2019-05-31	52.17	52.91	51.89	51.98	136328
2019-06-03	52.07	54.54	52.07	53.95	160234
2019-06-04	54.53	56.26	54.46	56.00	261224
2019-06-05	56.16	56.54	55.10	56.06	134562
2019-06-06	56.07	56.57	55.86	56.33	125290
2019-06-07	56.60	57.55	56.24	57.02	105298
2019-06-10	57.35	58.11	57.02	57.29	80728
2019-06-11	58.13	59.11	57.40	57.58	145621
2019-06-12	57.38	57.78	56.85	57.40	100040
2019-06-13	57.70	58.52	57.70	58.28	79993
2019-06-14	57.98	58.13	56.96	57.06	95127
2019-06-17	57.12	57.61	56.35	57.25	74091
2019-06-18	57.85	59.08	57.71	58.47	99741
2019-06-19	58.74	58.98	57.73	58.85	142248
2019-06-20	59.20	59.93	58.94	59.21	103195
2019-06-21	56.69	57.80	53.43	53.59	416054
2019-06-24	53.58	54.01	52.98	53.02	183927
2019-06-25	52.88	53.18	52.41	52.56	147537
2019-06-26	52.44	53.13	51.76	51.78	146391
2019-06-27	51.64	52.22	51.26	52.07	290168
2019-06-28	52.33	53.88	52.33	53.51	348264
2019-07-01	54.38	54.44	53.22	53.92	219545
2019-07-02	53.98	54.29	52.80	52.91	127168
2019-07-03	53.26	53.80	52.63	53.39	90163
2019-07-05	52.83	53.55	52.57	53.39	109836
2019-07-08	53.05	53.94	52.59	52.63	229193
2019-07-09	52.43	52.74	51.94	52.31	134861
2019-07-10	52.84	53.26	51.62	51.71	199967
2019-07-11	51.53	51.79	49.98	50.56	231748
2019-07-12	50.74	52.30	50.40	51.92	151584
2019-07-15	52.06	52.13	51.41	51.94	153149
2019-07-16	51.84	52.70	51.59	51.71	100455
2019-07-17	51.63	51.63	50.55	51.09	103296
2019-07-18	50.90	51.18	50.44	51.01	152193
2019-07-19	51.04	52.48	51.04	51.92	107070
2019-07-22	51.79	52.12	51.06	51.87	80052
2019-07-23	52.17	53.21	52.17	53.09	144178
2019-07-24	52.57	54.41	52.47	54.20	149454
2019-07-25	54.02	54.44	53.60	54.00	158794
2019-07-26	54.20	54.99	53.70	54.48	217863
2019-07-29	54.47	54.55	53.35	53.65	107585
2019-07-30	53.19	54.98	53.15	54.92	109451
2019-07-31	54.94	55.45	52.50	53.25	272971
2019-08-01	53.07	53.58	50.99	51.32	304749
2019-08-02	54.39	55.23	52.34	52.99	319092
2019-08-05	51.30	51.60	49.31	50.16	190487
2019-08-06	50.39	50.67	48.46	50.45	415256
2019-08-07	49.65	49.87	48.77	49.39	228052
2019-08-08	49.83	51.58	49.83	51.41	392496
2019-08-09	51.02	51.28	49.80	49.93	286226
2019-08-12	49.51	49.51	48.71	49.03	151074
2019-08-13	48.79	50.27	48.79	49.41	110434
2019-08-14	48.15	48.28	46.72	46.79	163397
2019-08-15	46.94	47.21	46.23	47.02	191739
2019-08-16	47.53	48.41	46.97	48.31	80304
2019-08-19	48.90	49.05	48.53	48.65	95128
2019-08-20	48.36	48.50	47.85	48.02	68501
2019-08-21	48.81	48.98	48.05	48.43	146926
2019-08-22	48.57	48.98	48.21	48.43	120780
2019-08-23	48.08	48.37	45.77	45.96	125475
2019-08-26	46.66	46.69	45.89	46.49	97986
2019-08-27	47.07	47.87	45.30	45.55	144380
2019-08-28	45.40	46.87	45.26	46.36	109667
2019-08-29	47.25	48.29	47.25	48.11	209302
2019-08-30	48.64	48.86	48.13	48.20	76999
2019-09-03	47.58	47.66	46.60	47.22	293443
2019-09-04	48.04	49.14	48.00	48.82	158229
2019-09-05	49.78	50.55	49.60	49.68	344059
2019-09-06	49.76	50.46	49.56	49.62	185076
2019-09-09	50.17	50.83	50.01	50.57	225962
2019-09-10	50.73	51.92	50.54	51.91	432141
2019-09-11	52.44	54.52	51.67	54.09	188937
2019-09-12	54.19	54.82	52.93	54.39	263619
2019-09-13	55.07	56.12	54.80	55.33	132829
2019-09-16	54.98	55.34	53.59	54.71	219649
2019-09-17	54.29	54.29	53.28	53.93	134862
2019-09-18	53.86	53.86	52.77	53.58	259010
2019-09-19	53.69	54.45	53.24	53.32	165182
2019-09-20	53.47	53.82	52.90	53.25	543099
2019-09-23	52.61	53.82	52.61	53.46	149887
2019-09-24	53.63	53.88	52.25	52.56	139429
2019-09-25	52.73	54.05	52.61	53.83	111129
2019-09-26	53.60	53.66	53.01	53.39	141189
2019-09-27	53.68	53.80	52.64	52.77	107800
2019-09-30	52.92	53.52	52.25	53.09	107833
2019-10-01	53.53	54.41	51.24	51.31	109585
2019-10-02	50.69	50.85	49.75	50.65	121451
2019-10-03	50.53	50.68	49.47	50.22	77934
2019-10-04	50.24	50.80	49.93	50.75	64066
2019-10-07	50.66	51.16	50.27	50.46	159421
2019-10-08	49.73	49.73	48.64	48.92	121735
2019-10-09	49.62	49.83	48.89	49.55	116747
2019-10-10	49.74	50.45	49.56	49.82	70825
2019-10-11	51.08	51.72	50.64	50.73	370098
2019-10-14	50.57	51.07	50.10	50.56	182497
2019-10-15	50.56	52.03	50.56	51.63	272922
2019-10-16	51.49	52.85	51.31	51.70	231664
2019-10-17	52.10	52.53	51.91	52.34	137221
2019-10-18	51.93	52.58	51.65	51.79	112362
2019-10-21	52.52	52.94	51.89	52.22	205633
2019-10-22	52.12	52.21	51.06	51.38	334071
2019-10-23	51.53	51.56	50.54	51.25	249128
2019-10-24	51.69	51.70	49.89	50.20	242874
2019-10-25	50.20	52.16	49.89	52.09	304763
2019-10-28	52.49	53.72	52.49	53.45	202794
2019-10-29	53.05	54.03	53.02	53.26	299694
2019-10-30	53.01	53.23	51.16	51.87	200759
2019-10-31	51.81	51.94	49.31	49.40	337633
2019-11-01	52.73	54.51	50.86	53.19	520476
2019-11-04	54.00	54.45	53.23	53.40	390150
2019-11-05	53.76	56.22	53.59	54.99	699826
2019-11-06	55.03	55.50	54.19	54.36	342496
2019-11-07	55.21	55.43	54.54	54.76	536744
2019-11-08	54.39	57.18	54.31	56.97	739442
2019-11-11	56.16	56.59	54.49	54.82	181216
2019-11-12	54.93	54.93	53.13	53.60	198883
2019-11-13	52.97	53.74	52.40	53.45	246519
2019-11-14	53.23	53.88	53.23	53.63	138482
2019-11-15	54.08	54.48	53.40	53.85	174236
2019-11-18	53.34	53.76	52.95	53.73	135308
2019-11-19	53.87	54.77	53.53	54.34	275991
2019-11-20	53.98	54.81	53.33	53.86	248809
2019-11-21	54.13	54.13	52.73	52.85	125958
2019-11-22	53.29	54.10	53.15	53.19	130430
2019-11-25	53.25	54.98	53.25	54.95	209948
2019-11-26	54.78	55.85	54.78	55.79	291094
2019-11-27	56.00	56.03	55.45	55.53	185637
2019-11-29	55.13	55.25	53.88	54.00	157428
2019-12-02	54.00	54.71	53.56	53.69	192331
2019-12-03	52.84	53.45	52.17	53.38	129561
2019-12-04	53.95	54.86	53.51	53.58	106770
2019-12-05	53.60	54.29	53.41	54.19	105233
2019-12-06	54.87	55.89	54.87	55.27	179651
2019-12-09	55.21	55.53	54.40	54.79	182660
2019-12-10	54.70	55.16	54.44	54.91	183163
2019-12-11	54.91	55.80	54.51	55.79	267114
2019-12-12	55.86	57.24	55.73	56.61	223188
2019-12-13	56.50	57.40	56.24	56.50	201461
2019-12-16	57.07	57.77	55.93	55.98	196842
2019-12-17	56.22	56.83	55.83	56.77	117434
2019-12-18	56.80	57.28	56.39	57.26	204999
2019-12-19	57.36	58.26	57.25	58.12	247498
2019-12-20	58.41	58.57	57.80	57.87	533129
2019-12-23	57.77	57.77	56.56	57.59	162325
2019-12-24	57.73	57.91	57.49	57.59	53895
2019-12-26	57.73	57.92	57.12	57.64	129897
2019-12-27	57.90	58.08	57.13	57.25	140451
2019-12-30	57.46	58.45	57.10	57.66	152233
2019-12-31	57.34	58.27	57.17	57.63	160763
2020-01-02	58.28	58.42	56.62	57.44	142715
2020-01-03	56.12	57.04	56.10	56.71	138297
2020-01-06	56.06	56.71	55.68	56.02	151192
2020-01-07	55.62	56.34	55.48	55.68	117255
2020-01-08	55.68	56.34	55.29	56.13	164700
2020-01-09	56.64	56.75	55.69	55.83	188205
2020-01-10	55.97	56.09	55.35	55.58	128831
2020-01-13	55.73	57.03	55.43	57.01	108906
2020-01-14	56.70	57.71	56.52	57.16	82843
2020-01-15	56.84	57.87	56.84	57.56	207058
2020-01-16	58.00	58.97	58.00	58.91	131722
2020-01-17	59.13	59.18	58.55	58.87	147496
2020-01-21	58.40	58.41	57.13	57.22	125988
2020-01-22	57.24	57.69	57.08	57.53	105514
2020-01-23	57.00	57.64	55.85	57.32	133606
2020-01-24	57.62	57.62	55.69	56.05	107150
2020-01-27	54.59	55.62	54.15	55.05	133141
2020-01-28	55.51	56.30	55.43	55.87	108478
2020-01-29	55.98	56.50	55.40	55.43	74644
2020-01-30	54.64	55.34	53.87	55.17	79672
2020-01-31	57.06	58.36	53.99	54.13	284190
2020-02-03	54.49	55.59	54.49	55.38	193821
2020-02-04	56.37	56.71	55.51	55.56	157568
2020-02-05	56.53	57.87	55.72	57.83	195201
2020-02-06	57.93	58.42	56.81	57.10	102145
2020-02-07	56.61	56.61	55.59	55.65	85026
2020-02-10	55.49	56.06	55.42	55.86	83481
2020-02-11	56.45	57.40	55.79	55.82	127719
2020-02-12	56.60	57.51	56.49	56.92	90213
2020-02-13	56.47	56.72	55.90	56.41	78183
2020-02-14	56.31	56.58	55.28	55.44	76598
2020-02-18	55.21	55.59	54.45	55.13	112447
2020-02-19	55.27	55.84	55.00	55.39	120457
2020-02-20	54.91	56.60	54.91	55.82	85199
2020-02-21	55.70	56.29	54.96	55.33	113186
2020-02-24	52.50	53.71	51.74	51.83	151357
2020-02-25	51.72	51.96	49.26	49.42	172978
2020-02-26	49.91	50.22	48.26	49.06	167489
2020-02-27	47.10	48.98	46.08	46.13	366540
2020-02-28	43.88	45.84	43.88	44.87	402479
2020-03-02	45.52	45.58	44.09	45.02	490342
2020-03-03	45.08	46.25	43.09	43.82	338321
2020-03-04	44.90	45.11	44.00	44.95	263918
2020-03-05	43.39	44.03	42.24	43.65	347518
2020-03-06	41.56	43.83	41.22	42.33	485787
2020-03-09	38.49	39.40	36.57	36.85	383233
2020-03-10	38.44	39.03	36.17	38.76	275922
2020-03-11	37.32	37.86	34.93	35.79	297736
2020-03-12	32.34	34.39	31.24	32.44	339517
2020-03-13	34.39	35.78	31.55	35.78	390609
2020-03-16	31.50	33.86	30.56	31.63	313752
2020-03-17	32.31	35.34	31.05	35.03	386351
2020-03-18	32.41	34.57	27.35	28.90	278811
2020-03-19	28.91	33.17	27.28	32.61	237148
2020-03-20	31.36	33.32	29.38	30.38	491323
2020-03-23	30.51	31.23	28.77	30.32	215909
2020-03-24	32.02	33.56	31.30	33.48	188357
2020-03-25	33.32	34.92	31.45	32.69	215740
2020-03-26	33.28	34.24	32.14	33.63	236627
2020-03-27	32.05	33.65	31.50	32.48	158367
2020-03-30	32.74	34.41	31.69	34.41	225976
2020-03-31	34.62	36.53	34.02	36.26	430159
2020-04-01	34.26	35.00	31.86	32.72	383160
2020-04-02	32.36	34.84	32.36	33.85	192908
2020-04-03	33.00	34.23	31.30	31.91	149691
2020-04-06	33.52	35.99	33.52	35.99	178588
2020-04-07	36.93	38.35	34.27	34.81	345106
2020-04-08	35.24	36.41	34.49	35.70	313609
2020-04-09	37.29	40.63	37.20	39.60	283285
2020-04-13	38.98	39.17	37.89	38.94	153890
2020-04-14	40.27	40.33	38.45	39.60	186564
2020-04-15	37.46	37.69	36.08	37.01	186868
2020-04-16	36.98	36.98	34.41	35.56	167379
2020-04-17	37.25	39.04	37.25	38.37	144427
2020-04-20	37.12	38.10	36.40	36.77	95190
2020-04-21	35.19	36.47	34.92	36.20	132111
2020-04-22	37.29	37.63	36.50	36.66	107592
2020-04-23	36.97	38.71	36.97	38.17	137655
2020-04-24	38.70	39.76	38.15	39.55	125209
2020-04-27	39.90	42.22	39.81	41.85	134619
2020-04-28	43.23	43.66	41.96	43.08	149667
2020-04-29	44.66	47.38	44.37	46.69	157512
2020-04-30	45.11	45.94	43.71	44.04	281164
2020-05-01	43.89	45.38	41.38	42.40	226498
2020-05-04	43.83	43.83	41.20	42.26	204283
2020-05-05	42.99	43.90	42.37	42.44	250463
2020-05-06	42.71	42.71	41.00	41.14	125079
2020-05-07	42.23	42.69	40.93	41.33	115817
2020-05-08	42.66	44.79	42.66	44.76	124455
2020-05-11	43.70	43.70	41.95	43.49	179561
2020-05-12	43.59	44.55	42.83	43.34	323736
2020-05-13	42.50	42.82	41.60	42.21	197113
2020-05-14	40.79	41.92	39.43	41.10	144190
2020-05-15	41.01	42.02	40.81	41.40	124645
2020-05-18	43.78	45.45	43.71	45.13	192003
2020-05-19	44.56	45.47	43.89	44.00	154899
2020-05-20	45.37	46.49	44.85	46.41	246020
2020-05-21	47.01	48.59	46.35	48.17	329923
2020-05-22	48.58	48.61	46.54	47.17	183282
2020-05-26	49.62	51.00	49.37	50.22	160559
2020-05-27	51.82	53.35	50.65	52.90	185864
2020-05-28	53.88	53.88	50.28	50.74	142248
2020-05-29	49.87	50.51	48.84	49.31	178100
2020-06-01	49.40	50.79	49.25	49.86	196822
2020-06-02	50.46	51.20	49.80	50.01	228425
2020-06-03	51.09	52.88	51.09	52.20	215907
2020-06-04	51.12	51.53	50.16	51.18	277991
2020-06-05	53.31	55.61	52.61	54.72	243208
2020-06-08	55.61	56.14	54.83	55.42	106321
2020-06-09	54.04	54.89	53.25	53.86	144054
2020-06-10	54.14	54.31	50.73	51.17	264495
2020-06-11	48.82	49.26	45.70	46.04	198820
2020-06-12	48.44	49.14	45.46	47.53	212403
2020-06-15	45.21	48.63	44.92	48.34	360362
2020-06-16	50.65	50.92	47.91	48.27	232739
2020-06-17	48.51	48.92	46.15	46.48	308812
2020-06-18	45.84	46.88	45.25	45.93	200550
2020-06-19	46.83	47.35	44.85	45.22	470517
2020-06-22	44.96	45.90	44.14	45.73	133155
2020-06-23	46.77	46.77	44.80	45.39	168254
2020-06-24	44.58	45.49	42.51	43.15	171616
2020-06-25	43.01	44.11	42.51	44.03	159564
2020-06-26	43.53	43.69	42.12	43.20	372257
2020-06-29	44.16	46.68	43.72	46.13	213989
2020-06-30	45.73	47.19	45.19	46.93	240276
2020-07-01	46.92	47.19	44.74	44.99	147143
2020-07-02	46.03	47.29	45.67	46.06	171766
2020-07-06	47.38	47.80	45.54	46.26	106120
2020-07-07	45.61	46.08	44.93	45.18	169472
2020-07-08	44.85	45.99	43.62	44.47	83860
2020-07-09	44.11	44.11	42.06	43.11	165090
2020-07-10	43.15	45.13	43.15	45.11	131749
2020-07-13	45.96	46.26	44.85	45.45	177258
2020-07-14	45.36	47.47	45.25	47.35	146357
2020-07-15	48.89	49.42	48.10	49.14	237210
2020-07-16	48.78	49.08	47.79	48.43	105723
2020-07-17	48.43	49.57	48.43	48.93	93283
2020-07-20	48.43	48.71	47.24	47.46	85417
2020-07-21	48.28	48.99	48.13	48.32	136767
2020-07-22	47.67	48.51	47.47	47.79	136868
2020-07-23	47.35	48.30	47.00	47.71	115956
2020-07-24	47.55	47.69	46.63	46.86	87383
2020-07-27	46.71	48.18	46.71	48.10	93488
2020-07-28	47.55	48.34	46.94	47.04	127362
2020-07-29	47.15	49.71	47.15	49.63	232468
2020-07-30	48.58	48.78	47.18	47.68	195026
2020-07-31	46.99	48.58	44.94	46.88	220359
2020-08-03	48.46	51.57	47.88	51.21	301988
2020-08-04	50.85	51.09	49.16	50.13	240625
2020-08-05	50.79	52.07	49.27	50.38	212168
2020-08-06	50.13	50.81	49.73	50.10	105285
2020-08-07	49.50	51.48	49.35	51.41	102720
2020-08-10	51.69	52.75	51.50	52.16	133306
2020-08-11	53.18	53.97	52.22	52.47	92279
2020-08-12	53.55	53.55	52.36	53.34	125342
2020-08-13	52.88	54.07	52.88	53.27	141307
2020-08-14	52.67	53.52	52.32	53.33	111234
2020-08-17	53.30	53.40	52.24	52.75	106447
2020-08-18	52.58	53.13	51.63	51.77	147425
2020-08-19	51.86	52.45	51.51	51.56	67536
2020-08-20	50.58	51.57	50.58	51.39	103548
2020-08-21	50.77	51.30	49.92	50.70	98753
2020-08-24	51.53	52.71	50.68	52.59	91727
2020-08-25	52.80	53.01	51.97	52.22	114579
2020-08-26	52.23	52.73	51.54	51.56	100634
2020-08-27	52.15	52.15	51.21	51.55	74097
2020-08-28	52.13	52.79	51.53	52.69	88304
2020-08-31	52.49	52.49	50.71	50.75	134887
2020-09-01	50.52	51.56	50.52	51.49	90544
2020-09-02	51.48	52.30	51.47	52.14	64519
2020-09-03	52.04	52.68	50.21	50.54	79885
2020-09-04	51.47	51.76	50.91	51.37	83019
2020-09-08	50.83	50.86	49.31	49.36	92684
2020-09-09	49.74	50.11	48.93	49.68	100224
2020-09-10	49.93	50.08	48.70	48.80	75688
2020-09-11	49.03	49.37	48.35	48.68	91015
2020-09-14	49.22	49.73	48.91	49.61	111248
2020-09-15	49.90	50.73	49.13	50.20	120943
2020-09-16	50.49	51.22	49.91	50.02	132416
2020-09-17	49.44	50.43	49.07	50.06	128642
2020-09-18	50.42	51.26	49.57	49.67	466984
2020-09-21	48.94	49.02	46.49	47.29	176222
2020-09-22	47.42	48.58	46.82	48.49	165079
2020-09-23	48.29	48.93	47.70	47.86	196285
2020-09-24	47.97	48.77	47.34	48.10	135475
2020-09-25	48.03	49.83	47.50	49.23	159413
2020-09-28	49.95	51.55	49.79	51.19	164621
2020-09-29	51.33	51.53	50.50	51.16	152998
2020-09-30	51.56	52.82	50.84	51.10	167518
2020-10-01	51.49	51.90	50.93	51.54	151833
2020-10-02	50.43	53.24	50.06	52.90	148469
2020-10-05	53.39	54.86	53.39	54.79	164370
2020-10-06	55.63	56.73	54.68	54.90	161398
2020-10-07	55.71	57.93	55.68	57.48	256035
2020-10-08	58.24	58.24	57.09	57.52	157432
2020-10-09	58.01	58.29	57.40	57.67	138236
2020-10-12	57.70	59.18	57.52	58.82	97319
2020-10-13	58.14	58.88	57.13	57.22	139777
2020-10-14	57.13	57.85	56.79	56.86	102626
2020-10-15	56.01	57.65	56.01	57.32	177695
2020-10-16	57.23	58.37	57.03	57.80	140569
2020-10-19	57.95	58.93	57.43	57.66	133038
2020-10-20	58.45	59.37	57.59	57.66	117994
2020-10-21	57.47	58.34	57.47	57.66	98860
2020-10-22	57.89	58.50	57.69	58.38	128156
2020-10-23	58.70	59.65	58.38	58.61	108195
2020-10-26	57.93	58.00	56.85	57.63	101630
2020-10-27	57.38	57.38	55.75	55.83	96425
2020-10-28	54.32	54.67	53.17	53.61	180399
2020-10-29	53.04	55.29	52.37	54.98	113232
2020-10-30	54.92	55.76	53.33	54.69	134185
2020-11-02	55.42	56.19	54.27	56.06	164771
2020-11-03	57.41	57.92	56.97	57.39	143333
2020-11-04	55.70	55.91	52.96	54.50	164637
2020-11-05	54.81	56.67	53.90	56.51	130521
2020-11-06	57.04	57.61	56.56	56.99	115058
2020-11-09	61.87	66.24	60.68	60.78	252515
2020-11-10	61.82	63.38	61.42	62.34	219715
2020-11-11	62.75	63.01	59.67	60.18	134126
2020-11-12	59.27	59.72	56.33	56.91	150061
2020-11-13	57.51	59.62	57.51	59.51	99577
2020-11-16	60.99	61.80	60.39	61.28	127786
2020-11-17	60.34	61.53	59.41	61.20	94620
2020-11-18	61.24	61.59	59.56	59.62	165284
2020-11-19	59.25	59.33	57.81	58.91	102749
2020-11-20	58.30	59.36	58.16	59.31	96038
2020-11-23	60.00	61.71	59.65	61.00	85265
2020-11-24	62.00	64.29	61.91	64.16	169072
2020-11-25	63.64	63.88	62.08	62.74	83463
2020-11-27	62.66	63.54	61.59	62.47	39470
2020-11-30	61.95	62.56	60.49	60.67	142734
2020-12-01	62.05	63.32	61.57	62.24	113198
2020-12-02	62.20	62.96	61.56	62.48	138811
2020-12-03	62.89	63.15	61.64	61.93	59634
2020-12-04	61.93	63.96	61.69	63.56	156544
2020-12-07	63.30	65.51	62.55	62.70	175587
2020-12-08	61.94	63.89	61.94	63.40	140997
2020-12-09	63.90	63.93	62.68	63.47	103366
2020-12-10	62.93	63.59	61.27	61.91	112466
2020-12-11	61.07	62.29	60.24	61.83	96436
2020-12-14	62.55	62.55	59.84	60.19	156503
2020-12-15	60.97	63.09	60.80	62.62	134582
2020-12-16	63.20	63.20	61.78	62.13	155704
2020-12-17	62.74	63.22	61.94	62.59	121177
2020-12-18	62.40	62.59	59.62	60.38	656085
2020-12-21	58.89	60.71	58.89	60.63	195540
2020-12-22	60.50	60.91	59.79	60.29	114431
2020-12-23	60.70	61.44	60.42	61.06	74750
2020-12-24	61.05	61.83	61.02	61.38	45823
2020-12-28	62.33	63.08	61.86	62.06	108600
2020-12-29	62.42	62.42	60.80	61.13	95998
2020-12-30	61.58	62.83	61.58	62.36	85307
2020-12-31	62.62	62.89	61.55	62.12	118109
2021-01-04	63.09	64.15	61.07	62.01	142590
2021-01-05	61.95	64.83	61.95	64.28	117679
2021-01-06	65.68	71.10	65.68	69.19	252763
2021-01-07	69.49	69.91	68.68	69.61	131724
2021-01-08	69.57	69.74	66.94	68.16	149214
2021-01-11	67.17	68.40	67.17	68.15	78276
2021-01-12	68.15	69.89	67.84	69.48	130308
2021-01-13	69.29	69.46	66.76	67.22	110442
2021-01-14	67.76	68.51	67.25	67.62	91696
2021-01-15	66.30	67.12	65.49	66.30	102786
2021-01-19	67.00	67.97	66.44	66.78	93939
2021-01-20	66.86	68.33	66.22	66.80	119680
2021-01-21	66.64	67.24	65.41	65.52	91840
2021-01-22	64.53	66.63	64.46	66.53	114986
2021-01-25	65.91	66.70	65.05	66.09	123521
2021-01-26	67.13	67.13	64.87	65.19	101487
2021-01-27	63.55	64.23	62.02	62.78	139529
2021-01-28	63.93	64.90	63.12	63.20	143978
2021-01-29	63.11	63.68	61.59	61.63	141258
2021-02-01	62.26	65.10	61.99	64.72	162586
2021-02-02	65.33	65.34	64.19	64.62	107291
2021-02-03	64.10	64.73	63.25	64.24	107492
2021-02-04	64.05	65.85	64.05	65.85	112102
2021-02-05	67.73	67.83	64.47	66.33	192329
2021-02-08	67.31	69.82	66.90	69.73	129528
2021-02-09	69.96	70.63	69.29	70.04	189089
2021-02-10	70.42	70.79	67.66	67.97	147858
2021-02-11	68.18	68.63	67.26	67.97	110171
2021-02-12	67.60	69.51	67.60	69.18	78227
2021-02-16	69.99	70.00	68.10	68.32	99555
2021-02-17	67.37	68.53	67.33	67.65	97507
2021-02-18	67.37	68.37	67.37	67.85	135286
2021-02-19	68.05	71.10	68.00	70.65	138990
2021-02-22	70.24	72.66	69.52	72.33	135734
2021-02-23	71.85	73.61	70.10	72.01	191056
2021-02-24	72.37	74.50	71.89	74.19	135940
2021-02-25	74.30	75.41	71.26	71.65	158407
2021-02-26	71.77	72.89	70.92	71.23	168178
2021-03-01	73.01	74.21	72.61	74.07	110552
2021-03-02	73.79	74.43	72.65	72.74	126818
2021-03-03	73.03	74.40	72.24	72.60	173398
2021-03-04	72.39	73.24	70.70	72.22	158138
2021-03-05	73.74	75.41	72.75	75.40	126560
2021-03-08	76.00	77.33	75.33	76.80	134331
2021-03-09	77.74	78.34	75.61	77.16	203948
2021-03-10	77.53	79.26	77.08	79.16	176151
2021-03-11	79.55	80.15	77.61	78.20	194864
2021-03-12	78.95	80.31	77.98	79.35	250589
2021-03-15	78.61	79.23	77.69	79.09	134310
2021-03-16	78.85	78.85	77.15	78.25	98843
2021-03-17	78.70	79.59	77.75	79.55	137877
2021-03-18	79.33	81.40	78.09	78.35	168208
2021-03-19	78.36	78.97	77.29	77.65	483132
2021-03-22	77.25	77.84	75.81	76.74	85655
2021-03-23	75.32	76.67	72.54	72.97	188046
2021-03-24	73.92	74.92	72.74	72.83	163420
2021-03-25	71.98	75.00	71.52	74.53	126466
2021-03-26	75.74	77.17	74.24	76.95	102818
2021-03-29	76.20	77.15	74.47	74.67	165822
2021-03-30	74.55	75.92	74.09	75.39	84417
2021-03-31	76.24	77.33	74.90	75.32	291468
2021-04-01	75.81	77.14	75.18	76.52	127126
2021-04-05	77.42	77.65	75.92	77.33	107040
2021-04-06	77.43	78.93	77.17	77.50	146758
2021-04-07	77.26	77.62	76.19	76.37	126485
2021-04-08	76.50	76.57	75.00	75.48	120706
2021-04-09	75.59	76.99	75.38	76.69	78082
2021-04-12	76.50	77.74	76.24	77.66	103629
2021-04-13	77.60	77.60	75.92	76.03	123883
2021-04-14	76.16	78.19	76.16	77.39	80612
2021-04-15	78.17	79.02	77.24	78.91	59874
2021-04-16	79.96	81.90	79.50	81.59	214294
2021-04-19	81.00	81.43	78.62	78.89	162428
2021-04-20	78.49	80.80	76.49	76.85	115095
2021-04-21	77.03	78.59	76.63	78.24	99923
2021-04-22	78.57	78.74	76.57	76.61	108598
2021-04-23	77.11	78.91	77.11	78.40	101736
2021-04-26	78.86	80.48	78.85	79.04	83481
2021-04-27	78.96	79.17	77.70	78.31	115773
2021-04-28	78.11	78.88	77.59	77.92	82226
2021-04-29	78.67	79.71	78.02	79.68	106069
2021-04-30	78.72	79.53	77.89	78.14	128075
2021-05-03	79.41	80.00	78.35	79.05	97869
2021-05-04	78.57	79.83	78.57	79.41	167301
2021-05-05	79.55	80.81	78.77	80.56	84263
2021-05-06	81.00	82.49	80.31	82.49	138606
2021-05-07	82.06	83.95	80.03	82.24	131090
2021-05-10	83.55	84.74	81.76	81.88	222616
2021-05-11	80.59	83.28	80.59	83.20	114513
2021-05-12	82.50	83.16	80.78	80.88	128074
2021-05-13	81.23	84.00	81.21	83.36	154003
2021-05-14	84.38	84.86	83.05	84.04	88206
2021-05-17	83.72	84.88	82.11	84.88	98862
2021-05-18	84.82	84.96	83.54	84.05	184137
2021-05-19	82.55	83.49	81.35	83.44	94324
2021-05-20	83.44	83.44	81.54	82.50	135145
2021-05-21	83.72	84.33	82.93	84.02	120678
2021-05-24	84.92	84.98	83.35	84.76	121367
2021-05-25	85.21	86.28	83.24	83.41	137086
2021-05-26	83.53	84.91	83.05	84.74	82008
2021-05-27	86.03	86.75	85.65	86.64	209550
2021-05-28	86.81	87.29	85.04	87.00	117030
2021-06-01	87.53	88.51	87.28	87.87	113748
2021-06-02	88.48	88.62	85.11	85.32	180441
2021-06-03	84.84	85.41	83.98	84.73	139022
2021-06-04	85.18	86.13	84.93	86.02	134548
2021-06-07	85.80	86.67	85.58	86.24	133432
2021-06-08	86.25	87.15	85.52	86.13	166052
2021-06-09	85.77	85.77	83.75	83.84	146707
2021-06-10	84.54	84.54	82.57	82.65	85147
2021-06-11	83.15	83.70	82.72	83.04	104074
2021-06-14	82.64	82.64	81.14	81.67	104674
2021-06-15	81.78	81.87	80.86	81.64	166265
2021-06-16	81.43	82.05	80.38	81.57	96204
2021-06-17	81.26	81.26	77.25	78.46	97003
2021-06-18	80.02	80.02	76.58	76.70	295217
2021-06-21	77.60	79.80	77.23	79.17	141458
2021-06-22	79.09	79.51	78.22	79.16	70147
2021-06-23	79.29	79.50	78.50	78.62	97026
2021-06-24	78.88	79.68	77.93	79.63	106626
2021-06-25	79.83	80.60	79.01	79.20	419211
2021-06-28	78.93	78.96	77.44	78.83	122733
2021-06-29	79.26	79.99	77.90	78.08	102514
2021-06-30	77.38	79.25	77.38	78.67	170164
2021-07-01	79.62	79.98	78.73	79.26	141404
2021-07-02	79.33	79.33	77.54	77.70	125126
2021-07-06	77.57	77.57	75.20	76.46	148103
2021-07-07	75.83	77.94	75.83	77.35	85772
2021-07-08	75.69	77.27	75.20	76.10	116366
2021-07-09	77.61	78.66	77.18	77.56	95757
2021-07-12	76.58	79.00	76.12	78.68	78287
2021-07-13	77.87	78.86	77.07	77.75	81829
2021-07-14	78.28	79.15	77.23	77.62	89247
2021-07-15	76.84	78.71	76.84	77.83	81506
2021-07-16	78.42	78.42	76.07	76.15	83352
2021-07-19	74.53	75.47	73.53	74.45	129857
2021-07-20	74.36	77.18	74.03	76.09	174903
2021-07-21	77.22	78.25	76.56	76.85	112547
2021-07-22	76.46	76.75	75.05	75.55	87570
2021-07-23	76.38	76.72	75.01	76.44	107185
2021-07-26	77.35	78.86	77.35	78.50	99989
2021-07-27	78.16	79.39	77.44	77.93	96979
2021-07-28	78.52	79.05	76.75	78.38	71932
2021-07-29	79.62	80.29	78.97	78.97	119093
2021-07-30	78.72	80.55	78.38	80.22	134047
2021-08-02	80.97	81.86	78.41	78.46	135029
2021-08-03	78.63	79.56	77.69	79.06	108855
2021-08-04	78.03	79.54	77.63	77.86	85699
2021-08-05	78.05	79.25	77.40	78.43	65285
2021-08-06	79.50	80.15	78.57	79.95	74565
2021-08-09	79.36	79.85	78.65	79.31	60794
2021-08-10	79.18	80.74	79.18	80.06	88492
2021-08-11	80.71	81.36	80.00	81.31	85765
2021-08-12	81.30	81.30	80.25	80.30	125036
2021-08-13	80.12	80.92	80.07	80.52	49640
2021-08-16	79.82	80.43	78.76	79.97	60401
2021-08-17	79.16	79.53	77.49	78.25	67131
2021-08-18	78.03	78.82	77.34	77.36	89420
2021-08-19	76.43	76.91	75.18	75.75	103673
2021-08-20	75.49	77.32	75.49	76.71	116276
2021-08-23	77.00	78.02	76.96	77.78	108040
2021-08-24	77.92	78.20	77.11	77.41	71994
2021-08-25	77.61	78.17	77.19	77.71	56816
2021-08-26	77.43	77.93	76.75	76.85	79325
2021-08-27	76.85	79.61	76.85	79.19	114824
2021-08-30	79.46	79.46	78.65	79.05	88399
2021-08-31	78.68	79.89	78.41	78.64	151966
2021-09-01	78.88	79.44	76.95	78.52	105074
2021-09-02	78.62	78.73	77.67	77.87	89611
2021-09-03	77.74	77.79	76.88	77.01	130505
2021-09-07	76.46	76.92	75.95	76.28	108837
2021-09-08	75.95	76.62	75.67	76.48	118216
2021-09-09	76.16	77.87	76.15	76.31	117043
2021-09-10	76.75	76.96	74.88	75.05	120247
2021-09-13	75.54	75.90	73.91	74.24	100232
2021-09-14	74.46	74.51	72.47	72.73	101841
2021-09-15	72.68	73.78	72.68	73.55	134131
2021-09-16	73.50	73.60	71.99	72.06	114347
2021-09-17	71.78	71.78	69.21	69.80	581067
2021-09-20	68.21	69.50	67.59	68.73	123877
2021-09-21	69.42	69.42	68.00	68.06	141702
2021-09-22	68.83	70.17	68.67	69.17	158717
2021-09-23	69.59	70.87	69.52	70.44	145921
2021-09-24	69.89	70.71	69.88	69.95	76075
2021-09-27	69.91	72.12	69.91	71.54	84939
2021-09-28	71.08	71.69	70.63	70.83	91091
2021-09-29	70.91	72.08	70.16	71.62	145453
2021-09-30	71.98	72.49	69.70	69.84	130562
2021-10-01	70.50	72.85	70.50	72.46	156774
2021-10-04	72.49	72.98	70.97	71.82	144497
2021-10-05	72.14	72.73	71.10	72.34	93177
2021-10-06	71.49	71.66	70.27	70.87	166937
2021-10-07	71.74	72.99	71.52	71.89	239863
2021-10-08	72.16	72.16	71.09	71.32	117917
2021-10-11	71.73	72.37	71.09	71.15	63089
2021-10-12	71.19	71.64	70.86	71.15	83384
2021-10-13	71.22	71.39	69.51	70.60	142257
2021-10-14	71.13	72.15	70.73	72.06	192153
2021-10-15	73.49	73.49	71.77	71.82	119688
2021-10-18	71.41	71.51	70.58	70.59	99760
2021-10-19	71.08	71.27	69.56	69.97	75058
2021-10-20	70.20	70.76	69.53	70.72	64289
2021-10-21	70.39	71.12	69.95	70.96	90339
2021-10-22	71.28	71.75	70.57	70.77	69409
2021-10-25	72.55	72.55	71.07	71.99	135638
2021-10-26	72.00	72.52	71.14	72.46	142980
2021-10-27	72.22	72.22	70.69	70.74	90088
2021-10-28	71.05	71.87	70.46	71.29	75088
2021-10-29	71.09	71.60	70.32	70.94	113247
2021-11-01	71.18	73.20	71.12	72.71	157720
2021-11-02	72.77	74.35	72.18	74.34	86413
2021-11-03	74.16	76.12	73.78	75.43	118813
2021-11-04	75.68	75.81	72.78	73.50	175135
2021-11-05	74.77	76.60	73.29	76.06	148906
2021-11-08	76.62	76.98	75.73	75.97	182594
2021-11-09	75.48	76.80	74.84	76.17	103596
2021-11-10	76.34	76.90	75.59	76.10	88746
2021-11-11	76.18	77.51	75.70	77.16	83243
2021-11-12	77.46	78.64	76.81	78.05	142869
2021-11-15	78.51	79.03	76.92	77.27	121093
2021-11-16	77.24	77.24	75.77	75.90	134270
2021-11-17	75.68	75.75	73.35	73.84	195096
2021-11-18	73.97	73.97	72.63	72.79	146846
2021-11-19	72.25	73.24	71.90	72.34	178994
2021-11-22	72.68	73.47	71.89	72.59	304557
2021-11-23	72.85	73.09	71.95	72.94	183987
2021-11-24	72.26	72.79	71.40	71.44	121648
2021-11-26	69.22	69.22	66.27	68.21	104997
2021-11-29	69.17	69.17	67.13	67.71	215393
2021-11-30	66.81	67.31	64.59	65.67	270021
2021-12-01	67.51	68.26	65.10	65.11	123378
2021-12-02	65.75	67.61	65.28	67.14	97462
2021-12-03	66.56	67.32	66.20	66.83	138049
2021-12-06	68.10	69.51	67.86	68.87	116765
2021-12-07	69.47	70.13	68.66	68.80	98658
2021-12-08	69.27	69.61	68.63	69.54	101068
2021-12-09	68.86	69.72	68.76	69.48	113823
2021-12-10	69.98	71.00	69.72	70.80	146887
2021-12-13	70.26	71.11	69.56	70.89	173041
2021-12-14	70.59	72.53	70.30	70.71	181293
2021-12-15	70.75	72.11	69.95	72.05	158790
2021-12-16	72.79	73.95	71.91	72.40	192619
2021-12-17	71.97	73.48	71.30	72.44	483883
2021-12-20	71.26	71.32	68.27	69.95	180372
2021-12-21	70.69	72.17	70.55	71.85	178522
2021-12-22	71.93	72.38	71.39	72.09	80720
2021-12-23	72.36	73.12	71.67	71.75	111274
2021-12-27	71.71	73.01	70.95	73.01	101797
2021-12-28	72.75	73.55	72.75	73.11	69796
2021-12-29	73.58	73.84	72.88	73.20	63112
2021-12-30	73.15	73.79	72.71	72.80	85109
2021-12-31	72.93	73.52	72.53	73.15	86959
2022-01-03	73.15	74.51	72.97	73.13	77073
2022-01-04	73.77	74.91	73.61	74.09	70278
2022-01-05	74.10	75.65	73.62	73.69	73065
2022-01-06	73.96	74.34	73.60	74.03	110970
2022-01-07	74.41	74.82	73.87	73.97	76568
2022-01-10	73.99	73.99	72.81	73.30	62782
2022-01-11	73.69	73.91	72.12	73.74	68428
2022-01-12	73.92	74.48	72.48	72.52	161051
2022-01-13	72.92	74.13	72.69	73.33	120085
2022-01-14	72.75	73.83	72.48	73.79	77998
2022-01-18	73.33	73.33	71.83	72.46	73801
2022-01-19	72.95	73.25	72.10	72.33	67035
2022-01-20	72.18	73.13	71.06	71.18	90409
2022-01-21	71.25	72.64	70.33	70.66	121161
2022-01-24	69.85	71.25	69.26	70.98	135985
2022-01-25	70.23	71.29	68.33	70.30	133161
2022-01-26	70.70	72.07	69.09	69.82	127735
2022-01-27	69.89	71.48	68.44	68.70	80280
2022-01-28	68.55	69.85	67.31	69.78	112355
2022-01-31	69.07	70.19	68.47	69.97	126890
2022-02-01	69.46	70.72	69.27	70.57	134897
2022-02-02	70.48	71.26	69.78	70.15	133448
2022-02-03	69.48	70.45	69.18	69.66	109388
2022-02-04	66.78	67.64	64.88	66.00	212775
2022-02-07	67.31	69.19	66.87	68.56	187460
2022-02-08	68.41	70.84	68.41	70.77	273021
2022-02-09	70.68	72.41	70.68	71.29	235576
2022-02-10	70.29	71.94	69.38	69.78	152283
2022-02-11	69.77	70.41	68.76	69.46	108037
2022-02-14	69.81	69.97	68.04	68.78	165337
2022-02-15	69.53	71.74	69.43	71.66	247178
2022-02-16	71.47	71.95	69.90	71.13	152334
2022-02-17	70.37	70.40	69.36	69.97	113166
2022-02-18	70.04	70.78	69.45	69.92	140254
2022-02-22	69.82	71.18	68.76	70.49	279192
2022-02-23	71.03	71.99	70.43	71.31	244556
2022-02-24	69.52	70.06	67.16	67.92	213280
2022-02-25	68.00	70.76	67.99	70.06	212652
2022-02-28	69.00	70.87	68.78	69.99	170717
2022-03-01	69.62	69.80	66.73	67.17	163641
2022-03-02	67.84	69.97	67.84	69.36	115409
2022-03-03	69.71	70.14	68.96	69.75	170903
2022-03-04	68.62	68.87	66.59	66.82	200749
2022-03-07	66.20	66.34	62.69	62.85	315714
2022-03-08	63.56	64.24	62.24	62.55	213830
2022-03-09	63.93	66.81	63.57	65.89	159774
2022-03-10	64.65	65.61	63.81	64.55	180284
2022-03-11	65.05	65.61	64.35	64.36	101756
2022-03-14	65.07	66.13	64.66	65.47	99578
2022-03-15	65.91	65.91	64.14	65.46	115705
2022-03-16	66.24	67.20	65.50	66.94	112501
2022-03-17	66.33	67.11	65.80	66.74	68798
2022-03-18	66.64	66.64	65.08	66.32	207335
2022-03-21	66.11	67.33	65.72	66.42	95483
2022-03-22	66.43	67.28	66.17	66.34	98683
2022-03-23	66.25	66.46	65.20	65.20	108064
2022-03-24	65.75	66.05	64.99	65.51	94029
2022-03-25	65.94	66.57	65.53	66.16	80676
2022-03-28	65.54	65.54	64.51	64.87	125499
2022-03-29	65.56	67.73	65.27	67.45	164608
2022-03-30	67.69	67.69	66.69	67.20	186596
2022-03-31	66.75	67.31	65.99	66.15	98787
2022-04-01	66.22	66.93	65.58	66.15	115461
2022-04-04	66.57	66.57	65.26	65.61	226212
2022-04-05	65.61	65.75	62.94	63.03	191622
2022-04-06	62.56	63.49	61.36	62.88	175766
2022-04-07	63.26	63.26	62.00	62.21	204926
2022-04-08	62.54	63.54	61.66	61.74	101934
2022-04-11	61.81	62.75	61.31	61.61	111424
2022-04-12	61.93	63.26	61.25	61.52	111243
2022-04-13	61.70	63.51	61.70	63.32	147387
2022-04-14	63.51	64.26	62.80	63.05	109436
2022-04-18	62.85	63.80	62.37	62.75	109716
2022-04-19	63.38	64.52	63.02	64.49	99749
2022-04-20	64.88	65.96	64.86	65.22	99734
2022-04-21	65.72	65.79	63.94	64.29	138045
2022-04-22	63.80	64.41	62.63	62.70	76944
2022-04-25	62.39	63.28	61.11	62.97	132774
2022-04-26	62.19	62.89	60.98	61.09	130452
2022-04-27	61.21	62.84	61.07	61.78	118849
2022-04-28	62.54	63.65	61.44	63.38	109129
2022-04-29	62.16	65.06	60.31	63.61	246297
2022-05-02	63.50	65.53	62.44	63.99	218933
2022-05-03	64.26	66.47	64.10	65.86	150819
2022-05-04	65.63	68.32	65.01	68.18	226483
2022-05-05	67.34	68.41	65.02	66.22	205094
2022-05-06	65.72	66.72	64.91	66.11	212786
2022-05-09	65.10	66.45	64.65	65.53	204659
2022-05-10	66.14	66.62	62.42	63.57	189318
2022-05-11	64.11	66.10	63.76	64.66	249435
2022-05-12	64.44	65.52	63.57	65.19	233505
2022-05-13	65.59	65.97	63.86	64.88	184515
2022-05-16	64.11	65.37	63.69	64.86	78584
2022-05-17	66.13	67.33	65.72	67.28	83988
2022-05-18	66.62	66.74	64.83	65.39	145512
2022-05-19	64.92	65.65	64.10	64.61	129501
2022-05-20	65.25	65.25	63.14	64.26	95035
2022-05-23	64.75	64.85	63.97	64.34	127039
2022-05-24	64.22	64.78	63.01	64.55	97959
2022-05-25	64.34	65.22	63.98	64.67	82764
2022-05-26	65.30	66.69	65.17	66.17	85588
2022-05-27	66.77	67.46	66.48	67.41	98250
2022-05-31	67.42	67.42	65.85	66.21	200570
2022-06-01	66.84	67.03	65.30	66.75	89551
2022-06-02	67.05	69.07	67.05	68.90	88965
2022-06-03	68.42	69.02	67.59	67.61	94423
2022-06-06	68.23	68.98	67.79	68.81	79006
2022-06-07	67.81	69.12	67.81	69.04	98363
2022-06-08	68.64	68.80	66.79	66.85	91725
2022-06-09	66.85	67.48	66.21	66.49	82730
2022-06-10	65.50	65.79	64.75	64.91	103244
2022-06-13	63.44	63.79	61.72	61.76	143479
2022-06-14	61.74	62.36	60.81	61.65	109465
2022-06-15	62.50	62.75	60.65	61.47	122087
2022-06-16	60.21	60.21	57.81	58.63	149745
2022-06-17	59.16	59.38	57.72	57.93	208397
2022-06-21	59.06	59.41	58.17	58.87	121570
2022-06-22	57.93	59.12	57.80	58.69	112423
2022-06-23	58.44	59.13	57.52	58.75	118974
2022-06-24	59.02	61.34	59.02	61.02	257876
2022-06-27	61.72	62.59	60.93	62.01	109056
2022-06-28	62.69	63.20	61.28	61.47	100071
2022-06-29	61.03	61.46	60.30	61.29	95959
2022-06-30	60.51	61.43	60.06	61.34	166493
2022-07-01	61.02	62.10	60.49	61.68	123871
2022-07-05	60.53	61.25	58.63	60.99	126429
2022-07-06	60.86	61.24	58.86	60.47	95808
2022-07-07	61.04	62.24	61.01	61.06	123628
2022-07-08	61.01	61.64	60.56	60.96	77500
2022-07-11	60.71	61.21	60.25	60.69	77086
2022-07-12	60.56	62.30	60.15	60.58	197000
2022-07-13	59.77	60.98	59.57	60.00	114901
2022-07-14	58.61	60.25	58.24	60.13	89837
2022-07-15	61.25	62.57	60.19	61.45	130997
2022-07-18	62.37	62.51	60.88	61.01	89958
2022-07-19	61.96	63.57	61.96	63.31	209682
2022-07-20	63.21	63.88	62.47	63.59	108757
2022-07-21	63.12	63.75	62.69	63.73	108607
2022-07-22	64.09	64.44	63.17	63.87	87607
2022-07-25	64.07	65.17	63.53	64.70	146274
2022-07-26	64.74	64.98	64.13	64.67	86363
2022-07-27	64.90	66.60	64.81	66.36	130099
2022-07-28	66.82	67.51	66.45	67.16	89565
2022-07-29	66.58	67.67	66.21	66.81	125661
2022-08-01	66.30	66.75	65.24	66.24	134418
2022-08-02	66.17	66.17	63.34	63.64	171063
2022-08-03	64.12	64.12	62.87	63.53	121022
2022-08-04	63.68	64.32	63.20	64.04	97757
2022-08-05	63.33	64.33	63.00	63.67	88466
2022-08-08	64.26	64.73	63.45	63.88	99717
2022-08-09	63.58	63.62	62.50	62.66	122563
2022-08-10	63.80	64.88	62.71	63.46	303012
2022-08-11	64.34	65.06	63.11	63.89	131139
2022-08-12	64.47	65.56	64.29	65.37	123696
2022-08-15	64.78	65.73	64.75	65.61	119556
2022-08-16	65.22	66.65	65.22	66.46	104216
2022-08-17	65.61	65.91	64.67	65.18	87201
2022-08-18	65.14	65.97	65.12	65.96	114270
2022-08-19	65.60	65.60	64.31	64.96	96991
2022-08-22	63.98	63.98	63.10	63.25	84658
2022-08-23	63.15	64.03	62.84	63.28	97270
2022-08-24	63.22	64.02	62.86	63.07	119851
2022-08-25	63.56	64.62	63.45	64.52	142243
2022-08-26	64.47	64.51	61.91	61.96	117967
2022-08-29	61.47	61.59	60.48	61.07	157930
2022-08-30	60.27	60.39	57.83	58.46	237435
2022-08-31	58.84	59.27	58.05	58.26	145045
2022-09-01	57.63	57.63	56.54	57.19	102934
2022-09-02	58.08	58.32	56.38	56.71	181774
2022-09-06	58.25	59.46	57.24	57.53	571541
2022-09-07	57.69	60.49	57.31	59.93	485363
2022-09-08	59.23	60.54	58.72	60.10	435439
2022-09-09	60.80	62.75	60.47	62.56	443488
2022-09-12	63.31	64.49	63.06	63.42	317002
2022-09-13	61.60	62.22	60.69	61.20	283508
2022-09-14	60.75	61.02	58.11	58.90	409368
2022-09-15	58.37	59.29	57.75	58.11	445770
2022-09-16	57.36	57.41	54.61	55.17	6418920
2022-09-19	54.92	57.95	54.92	57.56	404791
2022-09-20	56.75	56.75	54.86	55.45	231251
2022-09-21	55.92	56.70	54.52	54.52	199519
2022-09-22	54.69	55.06	53.29	53.39	271174
2022-09-23	52.42	52.60	50.82	51.86	285053
2022-09-26	51.36	52.28	50.16	50.74	250951
2022-09-27	51.24	51.57	49.46	49.90	193886
2022-09-28	50.47	51.32	49.88	51.19	305159
2022-09-29	50.50	50.50	49.47	50.02	172810
2022-09-30	50.19	50.95	49.38	49.41	337130
2022-10-03	50.34	52.10	49.71	51.72	325715
2022-10-04	52.67	53.34	52.42	53.26	221956
2022-10-05	52.34	53.24	51.74	52.94	163050
2022-10-06	52.53	53.14	52.18	52.55	124010
2022-10-07	51.99	51.99	50.25	50.61	163469
2022-10-10	51.06	51.81	50.35	51.43	123063
2022-10-11	50.90	52.82	50.90	52.52	214554
2022-10-12	52.77	52.88	51.76	52.38	170572
2022-10-13	49.89	53.16	49.89	52.73	224512
2022-10-14	53.55	53.55	51.89	52.29	132756
2022-10-17	53.27	54.29	53.27	54.10	119126
2022-10-18	55.53	55.89	54.44	55.16	144375
2022-10-19	54.30	54.89	53.69	54.40	112059
2022-10-20	54.29	55.16	52.94	53.51	116544
2022-10-21	53.96	55.22	53.67	55.02	135722
2022-10-24	55.29	55.37	54.26	54.85	145250
2022-10-25	54.66	56.24	54.33	56.02	135668
2022-10-26	56.63	57.74	55.61	56.73	91237
2022-10-27	56.89	57.86	56.57	56.92	100340
2022-10-28	55.25	56.03	52.79	55.44	259859
2022-10-31	55.33	56.36	54.71	54.96	223832
2022-11-01	55.57	55.67	54.62	55.00	240525
2022-11-02	54.98	55.45	52.60	52.61	146129
2022-11-03	51.91	52.73	51.63	52.00	79358
2022-11-04	52.87	54.50	52.87	54.01	94949
2022-11-07	54.60	54.77	53.23	54.08	97192
2022-11-08	54.35	55.08	53.44	53.83	111917
2022-11-09	53.54	53.89	53.01	53.14	93747
2022-11-10	55.52	57.13	55.13	57.03	111347
2022-11-11	57.29	58.49	57.29	57.86	87638
2022-11-14	57.70	58.16	56.97	57.02	88457
2022-11-15	57.83	57.93	56.44	56.70	87763
2022-11-16	56.87	56.87	55.04	55.74	151236
2022-11-17	54.93	55.06	53.62	54.98	207492
2022-11-18	56.19	56.19	54.41	55.75	157600
2022-11-21	55.38	56.28	54.99	56.04	89700
2022-11-22	56.39	57.10	55.99	56.97	73607
2022-11-23	56.69	57.44	56.49	57.24	55347
2022-11-25	57.45	58.02	57.28	57.29	48685
2022-11-28	56.92	57.25	56.45	56.64	149599
2022-11-29	56.44	58.24	55.66	58.19	118902
2022-11-30	58.21	60.31	57.04	60.29	343100
2022-12-01	60.57	62.08	60.28	61.54	217127
2022-12-02	60.82	63.21	60.76	62.71	173126
2022-12-05	62.48	63.65	61.24	62.39	157554
2022-12-06	61.72	62.38	60.10	61.15	117048
2022-12-07	61.36	62.07	60.70	60.88	86951
2022-12-08	61.50	62.24	60.39	61.60	140965
2022-12-09	61.32	62.71	60.39	60.56	268948
2022-12-12	60.76	61.53	60.01	60.21	149799
2022-12-13	62.33	62.91	60.09	61.08	274308
2022-12-14	61.18	61.92	60.00	60.75	180329
2022-12-15	59.82	59.97	57.65	58.10	178785
2022-12-16	57.21	58.82	57.05	58.63	734870
2022-12-19	58.79	59.43	57.90	58.65	295807
2022-12-20	58.59	60.40	58.59	59.99	289030
2022-12-21	60.29	60.70	59.94	60.22	198140
2022-12-22	59.58	59.58	58.04	58.97	119058
2022-12-23	58.84	59.76	58.50	59.76	59485
2022-12-27	59.94	60.63	59.36	60.36	97103
2022-12-28	60.34	60.79	58.78	58.92	83477
2022-12-29	59.55	61.02	59.48	60.88	127800
2022-12-30	60.47	61.26	59.78	60.72	171947
2023-01-03	61.21	61.81	60.04	60.76	143622
2023-01-04	61.21	62.94	61.21	62.27	126480
2023-01-05	61.96	62.23	61.21	61.80	105494
2023-01-06	62.55	64.23	62.55	63.98	111173
2023-01-09	64.50	65.68	63.97	64.75	164750
2023-01-10	64.28	65.48	64.00	65.25	240129
2023-01-11	65.57	66.15	65.22	65.72	100985
2023-01-12	66.22	66.99	65.40	66.45	101986
2023-01-13	66.17	67.07	66.10	66.92	125719
2023-01-17	67.04	67.25	65.74	65.90	87085
2023-01-18	66.50	66.77	64.83	64.89	94596
2023-01-19	64.20	64.99	63.68	64.64	119583
2023-01-20	65.04	66.17	64.24	66.07	134464
2023-01-23	65.87	66.63	65.70	66.51	71809
2023-01-24	66.34	66.53	65.62	66.15	73430
2023-01-25	65.76	67.31	65.53	67.31	121487
2023-01-26	67.40	68.29	66.82	67.92	116194
2023-01-27	67.56	68.15	67.25	67.74	61734
2023-01-30	67.40	68.43	67.22	67.44	85482
2023-01-31	67.83	69.96	67.51	69.45	172941
2023-02-01	69.00	71.83	69.00	70.99	150698
2023-02-02	71.09	73.57	70.83	72.65	204140
2023-02-03	64.10	64.12	59.80	63.15	507910
2023-02-06	62.94	63.60	62.38	63.17	231557
2023-02-07	62.90	64.67	62.75	63.71	166741
2023-02-08	63.02	63.28	61.59	61.67	117020
2023-02-09	61.81	61.83	60.44	60.93	132426
2023-02-10	60.79	61.29	60.41	61.10	90881
2023-02-13	61.29	62.24	61.07	62.23	78298
2023-02-14	61.98	62.49	61.25	61.72	88497
2023-02-15	61.32	62.11	61.11	61.93	65127
2023-02-16	60.87	62.23	60.87	62.04	124013
2023-02-17	62.22	63.57	61.90	63.57	134905
2023-02-21	62.97	63.22	61.83	62.00	174289
2023-02-22	62.02	62.40	61.27	61.60	161925
2023-02-23	61.95	62.45	60.90	61.54	104386
2023-02-24	60.39	61.50	60.00	61.39	185905
2023-02-27	61.90	62.37	61.08	61.45	167525
2023-02-28	61.37	61.46	60.35	60.75	252672
2023-03-01	60.88	61.76	60.70	61.42	139574
2023-03-02	61.03	62.23	60.58	62.03	147798
2023-03-03	62.61	63.26	61.50	62.97	96589
2023-03-06	62.78	62.97	60.23	60.98	194575
2023-03-07	60.95	61.16	59.90	60.57	140788
2023-03-08	60.73	61.28	59.93	60.87	147867
2023-03-09	61.13	61.60	59.83	59.89	129591
2023-03-10	59.64	59.64	57.23	58.26	169886
2023-03-13	57.00	57.72	56.24	57.20	175539
2023-03-14	59.05	59.57	58.11	59.14	200490
2023-03-15	57.29	57.81	56.44	57.47	205732
2023-03-16	56.71	58.29	56.25	57.46	174404
2023-03-17	56.88	56.88	55.73	55.85	575764
2023-03-20	56.47	57.20	56.09	56.54	246523
2023-03-21	57.58	58.21	56.87	57.26	161365
2023-03-22	57.29	57.81	56.05	56.06	133033
2023-03-23	56.17	57.30	55.46	55.88	112517
2023-03-24	55.36	56.55	55.36	56.37	110360
2023-03-27	57.04	57.33	56.49	56.74	118937
2023-03-28	56.69	57.90	56.10	57.71	174425
2023-03-29	58.38	58.70	57.86	58.69	109434
2023-03-30	59.17	59.41	58.88	59.33	120123
2023-03-31	59.70	60.43	59.47	60.42	174715
2023-04-03	60.58	60.96	59.59	60.21	137508
2023-04-04	60.08	60.08	58.20	58.65	120573
2023-04-05	58.47	58.88	57.60	58.25	136551
2023-04-06	58.20	58.22	57.57	58.05	110509
2023-04-10	57.93	59.23	57.36	58.99	137504
2023-04-11	59.27	60.51	59.26	59.72	125855
2023-04-12	60.36	60.45	59.34	59.74	74097
2023-04-13	59.79	60.31	59.31	59.95	114421
2023-04-14	59.85	60.44	59.41	59.97	84164
2023-04-17	60.02	60.39	59.45	60.21	81788
2023-04-18	60.60	60.60	58.67	59.29	93663
2023-04-19	58.80	59.82	58.65	59.77	102560
2023-04-20	59.50	59.80	58.93	59.44	146703
2023-04-21	59.62	59.62	58.26	58.50	111959
2023-04-24	58.70	59.06	58.28	58.61	154385
2023-04-25	57.78	57.86	56.31	56.47	146553
2023-04-26	55.86	56.37	55.60	55.97	139610
2023-04-27	56.20	56.53	55.26	56.04	223639
2023-04-28	57.49	59.54	56.81	59.26	428587
2023-05-01	59.18	60.50	58.79	60.23	294838
2023-05-02	59.63	59.79	58.05	59.51	296775
2023-05-03	59.54	61.34	59.50	59.95	373558
2023-05-04	59.45	59.94	58.31	59.64	168224
2023-05-05	60.57	61.83	60.34	61.21	147462
2023-05-08	61.23	61.77	60.90	61.61	105117
2023-05-09	61.15	61.15	60.09	60.39	160093
2023-05-10	61.30	61.88	59.63	59.76	91365
2023-05-11	58.97	59.28	58.80	59.09	106193
2023-05-12	59.37	59.37	58.53	58.96	69325
2023-05-15	59.39	60.17	59.39	59.59	234733
2023-05-16	59.25	59.29	58.34	59.06	109602
2023-05-17	59.30	60.90	59.21	60.48	142680
2023-05-18	60.35	61.62	59.94	61.35	102514
2023-05-19	61.94	61.94	60.45	60.94	91035
2023-05-22	61.20	61.29	60.30	60.33	91902
2023-05-23	60.23	61.31	59.86	60.16	128921
2023-05-24	59.84	60.19	58.54	58.54	156398
2023-05-25	58.04	58.76	57.48	57.65	80567
2023-05-26	58.05	58.20	57.48	57.59	99301
2023-05-30	57.85	57.89	56.63	56.58	108583
2023-05-31	56.61	57.25	55.17	55.61	163807
2023-06-01	55.53	56.08	55.11	55.52	124248
2023-06-02	56.77	58.60	56.10	58.48	197840
2023-06-05	58.40	58.04	55.81	58.48	161587
2023-06-06	55.95	57.39	55.95	56.68	414919
2023-06-07	57.21	58.17	57.21	57.94	291384
2023-06-08	57.72	58.11	56.07	57.05	223958
2023-06-09	57.10	57.13	56.12	57.04	262514
2023-06-12	57.00	57.39	55.97	56.03	183829
2023-06-13	56.36	57.61	56.36	56.48	196953
2023-06-14	56.81	56.97	55.93	56.09	155481
2023-06-15	55.69	56.59	55.37	56.48	200797
2023-06-16	56.78	57.08	56.05	56.95	508020
2023-06-20	56.88	57.11	56.08	56.43	143583
2023-06-21	56.11	56.59	55.36	56.34	138573
2023-06-22	56.40	56.40	55.27	55.57	123711
2023-06-23	54.71	55.34	54.05	54.19	267378
2023-06-26	54.37	55.61	54.37	54.82	85597
2023-06-27	54.72	56.21	54.30	56.00	134228
2023-06-28	55.80	55.95	54.82	55.18	81790
2023-06-29	55.37	56.71	55.37	56.41	102285
2023-06-30	56.88	58.07	56.88	57.69	156528
2023-07-03	57.17	57.95	57.17	57.48	60183
2023-07-05	56.98	56.98	55.36	55.38	105319
2023-07-06	54.77	55.15	54.11	54.34	162708
2023-07-07	54.46	55.55	54.46	55.03	193312
2023-07-10	54.87	55.76	54.40	54.52	147969
2023-07-11	54.70	55.07	54.01	54.31	179697
2023-07-12	55.42	55.44	54.62	55.09	359701
2023-07-13	55.38	55.71	54.66	55.15	175732
2023-07-14	54.84	54.84	53.39	54.41	218747
2023-07-17	54.17	54.45	53.29	53.32	174035
2023-07-18	53.33	54.70	53.33	54.17	155283
2023-07-19	54.12	56.15	53.95	55.91	251038
2023-07-20	56.10	56.30	55.44	55.92	171688
2023-07-21	55.92	56.26	54.91	55.90	135872
2023-07-24	55.81	57.38	55.73	56.76	161643
2023-07-25	56.66	58.73	56.66	58.24	171678
2023-07-26	57.89	59.32	57.89	58.84	156438
2023-07-27	58.79	59.34	58.61	59.28	220420
2023-07-28	59.68	59.68	58.26	59.46	173426
2023-07-31	60.64	61.52	59.24	61.35	217486
2023-08-01	61.16	62.03	61.01	61.30	172728
2023-08-02	60.72	61.62	60.57	61.00	170039
2023-08-03	61.24	61.24	59.82	59.87	94959
2023-08-04	59.85	60.83	59.47	60.22	85943
2023-08-07	60.17	60.98	59.91	60.73	74622
2023-08-08	59.90	60.28	58.81	59.47	96216
2023-08-09	59.52	59.52	58.87	59.27	89753
2023-08-10	59.37	59.94	58.72	59.03	107288
2023-08-11	58.75	59.20	57.96	58.06	143816
2023-08-14	57.62	57.62	56.78	57.31	276618
2023-08-15	56.97	57.50	56.69	57.27	75562
2023-08-16	57.11	57.48	56.47	56.64	70604
2023-08-17	56.91	58.10	56.91	57.56	75819
2023-08-18	57.22	58.11	57.22	57.80	109921
2023-08-21	57.84	58.12	57.36	57.72	95675
2023-08-22	57.86	58.42	57.39	58.22	151766
2023-08-23	58.27	59.03	57.89	59.00	113369
2023-08-24	58.49	59.59	58.38	59.13	145037
2023-08-25	59.38	59.85	58.84	59.28	98066
2023-08-28	59.56	60.48	59.42	59.53	65462
2023-08-29	59.63	60.36	59.01	60.28	87313
2023-08-30	60.09	61.26	59.72	60.82	91100
2023-08-31	60.85	61.39	60.73	61.10	399239
2023-09-01	61.68	62.67	61.38	61.41	152110
2023-09-05	60.84	60.84	56.94	57.45	235845
2023-09-06	57.59	58.28	56.27	57.28	199635
2023-09-07	57.43	57.46	55.34	56.12	160430
2023-09-08	56.21	56.29	54.47	54.56	181389
2023-09-11	55.03	56.25	55.01	55.75	166075
2023-09-12	55.52	55.78	54.28	54.34	161224
2023-09-13	54.51	54.92	53.89	54.90	187624
2023-09-14	55.73	56.28	55.52	56.01	233629
2023-09-15	55.62	56.29	55.42	55.80	645343
2023-09-18	55.92	56.10	55.15	55.33	131082
2023-09-19	55.49	55.69	54.95	55.30	110048
2023-09-20	55.78	56.26	55.07	55.18	105724
2023-09-21	54.69	54.97	54.18	54.68	81274
2023-09-22	54.72	55.35	54.40	54.42	125716
2023-09-25	54.17	54.53	53.91	54.10	153290
2023-09-26	53.86	54.56	53.20	53.40	115251
2023-09-27	53.78	54.30	53.41	54.08	97221
2023-09-28	54.26	55.69	54.26	55.24	167965
2023-09-29	55.58	55.58	54.67	54.76	119898
2023-10-02	54.71	54.71	53.30	53.67	165202
2023-10-03	52.93	53.60	50.65	50.71	155445
2023-10-04	51.20	52.45	50.86	52.26	121770
2023-10-05	52.15	52.46	51.16	51.48	115106
2023-10-06	51.38	52.39	50.97	51.42	95740
2023-10-09	50.84	50.90	50.08	50.14	69531
2023-10-10	50.36	51.69	50.24	51.00	71516
2023-10-11	50.80	51.29	50.28	50.68	61632
2023-10-12	51.00	51.00	48.94	49.52	99008
2023-10-13	49.98	50.12	48.61	48.71	124311
2023-10-16	49.51	50.73	49.50	50.03	149563
2023-10-17	49.85	51.19	49.83	50.81	133609
2023-10-18	50.48	51.22	49.83	50.14	155222
2023-10-19	52.47	54.18	51.23	53.05	253614
2023-10-20	53.15	53.45	52.39	52.61	216682
2023-10-23	52.32	52.98	51.99	52.31	178675
2023-10-24	52.50	52.86	51.26	51.30	246490
2023-10-25	50.80	51.04	50.35	50.60	316961
2023-10-26	51.32	51.43	50.30	51.06	312889
2023-10-27	53.61	54.60	51.11	53.05	318168
2023-10-30	53.72	54.78	52.94	54.14	312387
2023-10-31	54.53	54.80	53.91	54.06	247905
2023-11-01	53.66	55.45	53.48	55.27	190279
2023-11-02	55.77	57.08	55.12	56.84	262368
2023-11-03	58.15	60.05	57.98	59.25	209195
2023-11-06	58.86	59.26	58.60	58.76	348027
2023-11-07	58.69	58.73	57.73	58.18	216250
2023-11-08	58.11	58.61	57.61	58.53	117412
2023-11-09	59.11	59.28	58.01	58.51	160346
2023-11-10	58.51	59.59	57.93	59.29	156650
2023-11-13	58.70	60.42	58.70	60.01	134616
2023-11-14	61.94	63.17	61.41	62.76	219766
2023-11-15	62.47	63.44	61.73	61.77	195690
2023-11-16	61.91	62.32	61.35	62.02	116778
2023-11-17	62.53	62.70	61.43	61.80	130587
2023-11-20	61.77	62.49	61.66	62.47	165203
2023-11-21	62.11	62.66	61.87	61.95	72782
2023-11-22	62.64	62.75	61.47	61.86	73951
2023-11-24	61.70	62.46	61.70	61.96	45545
2023-11-27	61.35	62.19	60.78	61.73	94674
2023-11-28	61.27	61.84	60.92	61.55	120355
2023-11-29	61.81	62.25	61.57	61.82	178637
2023-11-30	61.66	62.74	61.46	62.64	156227
2023-12-01	62.42	64.58	62.42	64.25	175612
2023-12-04	63.60	64.45	63.55	64.30	134501
2023-12-05	64.09	64.09	62.49	62.96	136417
2023-12-06	63.59	64.47	63.12	63.49	119108
2023-12-07	63.91	64.04	63.15	63.99	167306
2023-12-08	64.28	64.48	63.01	63.84	135267
2023-12-11	63.60	64.32	63.24	63.98	119775
2023-12-12	64.34	64.34	63.01	64.19	115239
2023-12-13	64.10	65.74	63.78	65.68	201794
2023-12-14	66.84	68.36	65.93	66.37	209587
2023-12-15	66.30	66.40	65.27	65.66	709801
2023-12-18	66.00	66.21	65.61	65.94	142596
2023-12-19	66.62	67.93	66.39	67.66	149926
2023-12-20	67.81	69.18	67.04	67.65	149420
2023-12-21	68.34	68.57	67.72	68.34	108834
2023-12-22	68.81	69.89	68.81	69.44	94143
2023-12-26	69.93	70.99	69.06	70.44	93289
2023-12-27	70.23	71.24	70.23	71.18	143622
2023-12-28	71.08	72.01	70.86	71.91	168482
2023-12-29	72.10	72.10	70.30	71.31	167710
2024-01-02	70.64	71.27	69.64	70.25	131543
2024-01-03	69.73	69.73	68.01	68.41	144760
2024-01-04	68.85	68.85	67.56	67.91	204837
2024-01-05	67.32	68.18	66.57	66.88	191763
2024-01-08	66.66	68.53	66.50	68.51	153437
2024-01-09	67.49	67.50	66.93	67.28	76208
2024-01-10	66.90	67.31	66.58	67.00	90605
2024-01-11	66.70	67.05	66.05	66.96	108265
2024-01-12	67.87	68.15	66.74	66.97	51714
2024-01-16	66.27	66.62	65.78	66.32	247340
2024-01-17	64.99	65.99	64.83	64.92	153205
2024-01-18	65.39	65.72	64.79	65.65	163815
2024-01-19	65.65	65.78	64.83	65.44	144940
2024-01-22	66.19	66.86	65.88	66.43	161754
2024-01-23	67.22	67.40	66.04	66.11	144003
2024-01-24	66.83	66.86	65.34	65.50	140018
2024-01-25	66.38	66.83	65.35	66.07	195305
2024-01-26	66.68	67.10	65.91	66.07	148530
2024-01-29	65.98	67.08	65.77	66.64	219622
2024-01-30	66.24	66.96	66.24	66.62	179600
2024-01-31	66.78	67.07	65.19	65.35	175176
2024-02-01	65.74	66.76	64.91	66.60	187205
2024-02-02	67.17	71.07	65.01	68.46	314037
2024-02-05	70.71	71.13	69.01	69.18	334989
2024-02-06	68.91	70.12	68.91	69.55	157387
2024-02-07	69.44	69.44	68.58	68.78	190828
2024-02-08	68.65	69.72	67.92	69.71	467265
2024-02-09	69.72	71.04	69.25	71.03	135600
2024-02-12	71.00	72.28	71.00	72.05	182560
2024-02-13	69.84	70.83	68.29	69.29	242945
2024-02-14	70.52	71.08	69.60	70.81	211738
2024-02-15	71.41	72.99	71.41	72.70	123536
2024-02-16	72.42	73.73	72.24	72.40	150312
2024-02-20	71.41	72.43	71.36	71.52	338219
2024-02-21	71.57	71.93	70.99	71.65	162457
2024-02-22	71.39	71.72	70.49	71.43	201895
2024-02-23	71.32	72.31	70.89	72.01	86516
2024-02-26	71.64	71.91	71.07	71.47	114024
2024-02-27	71.87	72.07	71.14	71.75	93142
2024-02-28	71.06	71.74	71.06	71.35	106897
2024-02-29	72.32	72.64	71.81	72.36	109975
2024-03-01	72.19	72.74	71.96	72.48	98050
2024-03-04	72.40	73.23	72.40	73.16	124058
2024-03-05	72.61	73.03	71.18	71.50	88187
2024-03-06	72.13	72.54	71.59	72.01	91755
2024-03-07	72.71	73.78	72.54	72.77	107142
2024-03-08	73.33	73.50	72.06	72.35	98350
2024-03-11	71.86	72.94	71.86	72.79	92530
2024-03-12	72.54	72.54	71.21	72.19	100110
2024-03-13	71.90	73.25	71.72	72.75	102660
2024-03-14	72.19	72.20	70.93	71.74	119587
2024-03-15	71.10	72.49	70.36	72.45	311696
2024-03-18	72.14	72.59	71.61	71.84	121638
2024-03-19	71.98	72.96	71.72	72.64	121878
2024-03-20	72.34	74.86	72.30	74.50	139222
2024-03-21	74.98	75.43	74.58	74.85	154661
2024-03-22	75.05	75.16	74.07	74.79	161824
2024-03-25	75.05	75.39	74.09	74.09	91153
2024-03-26	74.72	75.07	74.51	74.82	103732
2024-03-27	75.45	76.71	75.33	76.70	111966
2024-03-28	76.47	76.80	75.27	75.28	147785
2024-04-01	75.39	75.45	73.86	74.05	135528
2024-04-02	73.43	74.23	73.24	74.17	195121
2024-04-03	73.81	75.23	73.81	74.89	138164
2024-04-04	75.69	75.96	73.98	74.14	102572
2024-04-05	73.81	74.61	73.62	73.91	94030
2024-04-08	74.49	74.76	73.61	73.68	60304
2024-04-09	74.09	74.40	73.30	73.88	91213
2024-04-10	72.16	72.53	71.26	72.30	189775
2024-04-11	72.25	72.95	71.99	72.42	173633
2024-04-12	71.94	72.45	71.13	71.19	112043
2024-04-15	71.39	72.23	71.12	71.88	176807
2024-04-16	71.33	72.11	70.73	71.12	105959
2024-04-17	71.79	72.13	70.80	71.15	125788
2024-04-18	71.50	72.23	70.86	71.01	121466
2024-04-19	70.62	72.07	69.86	71.61	168916
2024-04-22	71.69	72.39	71.04	71.35	106036
2024-04-23	71.15	72.39	71.15	72.18	112790
2024-04-24	71.66	72.43	70.85	72.10	154940
2024-04-25	71.80	72.33	70.99	71.18	111558
2024-04-26	74.48	78.04	73.35	73.70	176355
2024-04-29	74.48	76.09	74.39	75.05	203804
2024-04-30	74.68	75.34	72.61	72.89	180991
2024-05-01	72.64	75.02	72.50	73.66	191714
2024-05-02	73.97	75.32	73.89	75.23	146192
2024-05-03	76.33	77.24	75.43	77.19	222731
2024-05-06	78.06	78.70	77.63	78.58	145684
2024-05-07	78.88	79.99	78.82	79.20	248396
2024-05-08	78.62	79.62	78.62	79.31	126641
2024-05-09	79.71	80.28	79.03	79.74	209342
2024-05-10	79.83	80.01	78.90	79.90	74391
2024-05-13	80.33	80.54	79.55	79.81	143722
2024-05-14	80.38	80.77	79.78	80.55	105584
2024-05-15	81.00	81.87	80.50	81.08	164339
2024-05-16	80.80	81.90	80.37	81.86	140547
2024-05-17	82.00	84.54	82.00	83.80	348211
2024-05-20	83.55	84.25	83.44	83.58	154679
2024-05-21	83.16	83.54	82.95	83.18	76599
2024-05-22	82.47	84.10	82.43	83.72	218379
2024-05-23	83.80	83.80	81.87	83.22	333645
2024-05-24	83.80	85.28	83.54	85.24	183701
2024-05-28	85.30	85.30	84.00	84.37	262917
2024-05-29	83.67	84.52	83.47	84.26	254381
2024-05-30	84.81	86.22	84.70	85.92	163321
2024-05-31	86.04	87.19	85.15	86.75	205927
2024-06-03	87.40	87.46	84.87	85.16	147095
2024-06-04	84.61	84.84	83.58	84.45	283588
2024-06-05	84.67	85.73	84.31	85.62	150734
2024-06-06	85.39	85.91	84.97	85.62	126513
2024-06-07	84.82	85.44	84.19	84.27	153048
2024-06-10	83.38	84.20	82.31	84.00	197475
2024-06-11	83.86	83.86	82.61	83.71	105881
2024-06-12	86.15	86.29	84.35	84.46	164694
2024-06-13	84.15	84.15	82.63	83.25	179700
2024-06-14	81.87	82.58	81.41	82.48	143653
2024-06-17	81.97	84.57	81.78	84.39	147938
2024-06-18	84.18	84.83	83.88	84.42	139641
2024-06-20	84.22	85.54	83.74	83.85	89302
2024-06-21	83.75	84.00	83.04	83.87	507991
2024-06-24	84.29	84.76	83.24	83.42	192699
2024-06-25	83.07	83.07	81.44	81.90	171945
2024-06-26	81.59	82.76	81.50	82.55	159221
2024-06-27	82.89	82.98	82.06	82.70	143241
2024-06-28	83.32	83.99	82.62	83.16	324108
2024-07-01	83.01	83.34	81.30	81.77	159431
2024-07-02	81.95	82.58	81.46	81.93	151762
2024-07-03	82.43	82.93	81.93	82.30	71860
2024-07-05	81.82	81.82	80.98	81.40	147218
2024-07-08	82.11	83.14	81.81	81.90	145522
2024-07-09	81.64	81.78	80.35	80.47	123843
2024-07-10	80.98	81.88	80.74	81.53	171896
2024-07-11	83.62	84.91	82.66	84.50	159163
2024-07-12	85.32	86.05	84.69	84.85	181106
2024-07-15	85.42	87.15	85.24	85.59	197171
2024-07-16	86.55	89.10	86.19	88.61	175505
2024-07-17	88.10	89.87	87.29	87.47	159070
2024-07-18	86.87	88.36	85.67	86.28	157829
2024-07-19	86.00	86.00	84.68	85.18	145315
2024-07-22	86.15	88.20	85.04	88.17	165571
2024-07-23	87.65	89.81	87.12	88.90	158286
2024-07-24	88.58	90.30	87.34	87.61	126678
2024-07-25	87.86	89.60	87.75	88.25	156211
2024-07-26	87.18	87.92	80.39	80.50	319855
2024-07-29	80.49	80.68	77.45	78.63	358294
2024-07-30	79.33	80.28	77.57	77.75	271617
2024-07-31	77.94	79.74	77.60	78.38	312980
2024-08-01	78.19	78.81	75.54	76.32	253976
2024-08-02	73.89	74.30	72.84	73.55	178092
2024-08-05	70.89	71.20	69.43	70.74	266356
2024-08-06	70.51	72.62	70.36	71.36	136863
2024-08-07	72.18	72.26	69.56	69.64	134014
2024-08-08	70.58	71.05	70.24	70.68	126471
2024-08-09	71.14	71.14	70.05	70.43	222959
2024-08-12	70.05	72.01	69.96	71.37	296276
2024-08-13	72.21	72.41	71.31	72.06	106591
2024-08-14	72.56	72.56	71.23	72.39	162162
2024-08-15	74.17	74.82	73.34	74.10	178232
2024-08-16	74.09	74.28	72.96	74.12	88321
2024-08-19	74.08	74.73	73.79	74.52	111101
2024-08-20	74.36	74.45	73.51	73.91	84052
2024-08-21	74.36	75.13	74.23	75.04	79305
2024-08-22	75.04	75.46	74.29	74.62	327044
2024-08-23	75.41	76.97	74.47	76.83	196922
2024-08-26	77.76	78.12	76.31	76.41	125411
2024-08-27	76.44	76.45	75.47	75.76	78891
2024-08-28	75.30	76.04	75.05	75.12	110084
2024-08-29	75.84	76.29	74.91	75.33	106405
2024-08-30	75.80	77.21	75.80	77.10	178022
2024-09-03	75.98	76.35	74.11	74.20	99583
2024-09-04	73.84	74.40	73.45	73.87	79017
2024-09-05	74.25	74.66	72.67	73.23	87692
2024-09-06	73.28	73.42	71.80	71.88	77988
2024-09-09	71.55	72.12	70.90	71.80	135621
2024-09-10	71.86	72.54	71.54	72.02	74894
2024-09-11	71.60	71.60	69.94	71.15	118955
2024-09-12	71.65	72.02	70.90	71.50	100530
2024-09-13	72.39	73.37	72.30	72.81	82701
2024-09-16	73.21	73.21	72.02	72.53	88913
2024-09-17	72.99	72.99	71.36	71.61	184881
2024-09-18	71.93	73.62	71.21	72.08	136268
2024-09-19	73.76	73.87	72.41	73.68	109173
2024-09-20	73.07	73.20	72.19	73.05	562895
2024-09-23	73.18	74.24	72.73	74.04	161024
2024-09-24	74.26	75.45	74.26	74.92	117849
2024-09-25	75.02	75.02	73.52	74.05	122715
2024-09-26	75.17	76.35	74.98	75.87	187376
2024-09-27	76.18	76.90	75.33	75.69	144406
2024-09-30	75.31	77.24	74.84	77.23	153583
2024-10-01	77.06	77.06	75.34	76.13	116498
2024-10-02	75.96	76.49	75.95	76.25	101818
2024-10-03	75.37	75.62	74.49	74.92	109782
2024-10-04	75.88	76.53	75.33	76.03	165764
2024-10-07	75.52	76.00	74.90	75.55	133107
2024-10-08	75.44	75.55	74.59	75.39	99955
2024-10-09	75.10	76.58	75.10	75.87	97718
2024-10-10	75.04	75.47	74.79	75.18	84611
2024-10-11	75.46	77.19	75.46	76.98	110000
2024-10-14	76.76	77.94	76.66	77.91	67465
2024-10-15	77.32	78.54	77.13	77.17	127224
2024-10-16	78.01	79.30	77.67	78.31	118643
2024-10-17	80.00	80.86	78.89	80.62	301693
2024-10-18	80.75	81.00	79.91	80.04	164031
2024-10-21	80.18	80.18	77.83	77.94	157085
2024-10-22	77.39	77.71	76.70	77.17	134233
2024-10-23	76.56	77.21	76.25	77.17	94176
2024-10-24	77.17	78.07	75.93	77.96	193164
2024-10-25	77.51	79.16	75.65	76.46	292123
2024-10-28	76.70	77.36	75.70	76.55	189488
2024-10-29	75.91	76.72	75.74	76.04	171683
2024-10-30	76.04	77.08	76.04	76.46	157073
2024-10-31	76.02	76.28	75.02	75.29	146200
2024-11-01	75.84	76.27	74.46	75.49	171209
2024-11-04	75.12	76.40	75.12	76.00	124846
2024-11-05	75.70	77.73	75.70	77.19	175292
2024-11-06	81.34	84.95	81.34	84.10	218510
2024-11-07	83.89	83.89	80.69	81.62	145972
2024-11-08	81.78	82.90	81.22	82.49	152642
2024-11-11	83.37	84.07	82.39	82.91	163516
2024-11-12	82.86	83.07	80.45	80.83	174330
2024-11-13	81.47	82.70	81.12	81.69	109063
2024-11-14	82.07	82.43	81.02	81.72	141456
2024-11-15	82.06	82.17	80.64	80.67	141396
2024-11-18	81.02	81.68	80.19	80.26	120512
2024-11-19	79.55	80.10	78.98	79.54	111932
2024-11-20	78.90	80.02	78.82	79.90	85617
2024-11-21	80.47	82.48	80.16	82.43	141553
2024-11-22	82.77	84.02	82.55	83.39	122448
2024-11-25	83.89	86.49	83.89	84.60	312764
2024-11-26	84.05	84.84	82.76	83.20	122458
2024-11-27	83.09	83.99	81.05	81.13	104159
2024-11-29	81.96	82.21	81.10	81.57	79802
2024-12-02	82.26	84.05	81.36	83.14	163489
2024-12-03	83.30	83.94	81.66	82.60	130085
2024-12-04	82.63	82.84	81.75	82.25	130227
2024-12-05	81.89	82.68	80.02	80.21	115998
2024-12-06	80.89	81.48	79.61	79.69	88092
2024-12-09	80.60	82.15	79.95	80.00	136733
2024-12-10	80.43	80.71	79.07	79.38	160113
2024-12-11	79.91	81.04	79.21	79.75	175689
2024-12-12	79.65	80.34	79.41	79.48	83008
2024-12-13	78.90	79.83	78.47	79.11	129369
2024-12-16	78.69	80.28	78.69	79.74	105820
2024-12-17	79.34	79.93	78.45	78.82	149680
2024-12-18	79.25	79.60	75.00	75.45	178292
2024-12-19	76.54	77.44	75.47	75.91	140244
2024-12-20	75.13	76.71	74.51	75.62	806175
2024-12-23	75.28	76.22	75.21	76.05	127984
2024-12-24	76.19	76.87	75.66	76.73	50828
2024-12-26	76.39	77.80	76.05	77.39	84183
2024-12-27	76.75	77.65	76.18	76.87	105508
2024-12-30	76.25	76.64	75.23	76.02	104182
2024-12-31	76.35	77.05	76.19	76.21	122814
2025-01-02	76.37	76.62	74.98	74.98	193384
2025-01-03	75.32	75.73	74.54	75.16	124098
2025-01-06	75.18	76.04	74.24	74.40	190054
2025-01-07	74.31	75.33	73.04	73.71	209705
2025-01-08	73.06	73.67	72.46	73.27	128852
2025-01-10	71.84	72.59	70.86	71.95	150609
2025-01-13	71.15	73.65	71.15	73.54	127720
2025-01-14	73.98	75.67	73.98	75.62	126587
2025-01-15	77.33	77.33	75.27	75.61	135486
2025-01-16	75.21	75.86	75.01	75.55	146840
2025-01-17	76.40	76.82	75.73	76.16	102227
2025-01-21	77.19	77.25	76.25	77.06	122077
2025-01-22	76.76	77.63	76.07	76.23	116809
2025-01-23	75.81	76.46	74.84	75.73	179952
2025-01-24	75.49	76.36	74.99	75.91	165719
2025-01-27	75.87	77.03	75.35	76.28	147455
2025-01-28	77.60	77.97	76.16	77.67	104692
2025-01-29	77.47	78.23	76.13	76.65	136587
2025-01-30	77.25	77.75	76.86	77.25	76823
2025-01-31	77.06	77.74	76.00	76.69	223334
2025-02-03	75.62	76.21	74.73	75.26	141313
2025-02-04	75.09	76.19	75.00	75.90	140930
2025-02-05	76.16	76.31	75.48	75.89	96621
2025-02-06	76.31	76.31	74.89	76.20	247445
2025-02-07	76.40	76.96	72.71	73.87	222598
2025-02-10	73.74	73.87	71.85	72.42	231819
2025-02-11	72.31	73.96	72.31	73.63	171200
2025-02-12	72.56	74.44	72.50	73.19	242571
2025-02-13	73.71	74.16	72.98	73.77	187700
2025-02-14	73.78	74.48	71.36	71.61	252698
2025-02-18	71.56	72.75	71.27	72.28	310833
2025-02-19	71.26	72.39	70.98	71.16	230298
2025-02-20	71.17	71.57	70.54	71.10	180521
2025-02-21	71.86	71.86	69.59	69.97	182032
2025-02-24	70.27	70.67	69.61	69.74	216774
2025-02-25	70.33	71.50	70.07	70.63	272260
2025-02-26	70.57	70.95	69.35	69.52	205613
2025-02-27	68.97	69.29	67.85	68.29	203804
2025-02-28	68.56	69.15	67.71	68.74	225984
2025-03-03	69.08	69.73	67.22	67.55	164748
2025-03-04	66.98	67.52	66.34	66.53	161549
2025-03-05	66.57	67.90	66.56	67.73	159408
2025-03-06	67.13	68.63	67.13	68.11	187107
2025-03-07	67.90	68.36	67.07	67.80	198847
2025-03-10	67.31	68.60	66.60	66.65	207098
2025-03-11	66.97	67.64	66.19	67.17	210986
2025-03-12	67.29	67.58	66.45	67.06	203078
2025-03-13	67.18	67.81	65.64	66.53	154650
2025-03-14	67.49	67.79	66.86	67.42	140086
2025-03-17	67.56	69.18	67.56	68.21	263755
2025-03-18	68.08	68.40	67.76	67.97	174443
2025-03-19	68.06	68.34	67.60	68.01	167222
2025-03-20	67.30	68.13	66.96	67.17	172414
2025-03-21	66.30	66.65	64.30	65.13	1216099
2025-03-24	66.10	66.62	65.56	66.20	150727
2025-03-25	65.99	66.71	65.02	65.13	129691
2025-03-26	65.40	66.11	64.81	65.39	122220
2025-03-27	65.51	65.95	64.57	64.89	108550
2025-03-28	64.75	64.87	62.80	63.61	173565
2025-03-31	63.13	63.97	62.79	63.57	181436
2025-04-01	62.86	63.12	61.60	62.33	146186
2025-04-02	61.93	63.21	61.62	63.06	171603
2025-04-03	60.57	60.58	58.54	58.56	169169
2025-04-04	56.07	56.65	54.80	55.77	239085
2025-04-07	53.89	57.30	52.40	55.09	283437
2025-04-08	56.30	56.40	52.64	53.60	239755
2025-04-09	53.07	59.10	53.07	58.45	303233
2025-04-10	56.86	56.86	54.48	55.85	224218
2025-04-11	55.49	56.53	54.60	56.28	187930
2025-04-14	57.02	57.86	55.86	57.02	199663
2025-04-15	56.96	57.46	56.28	56.76	165660
2025-04-16	56.66	56.93	55.10	56.25	202810
2025-04-17	56.23	57.00	56.07	56.71	217214
2025-04-21	56.24	56.65	54.86	55.98	215003
2025-04-22	56.83	57.53	55.62	57.23	167265
2025-04-23	58.69	59.30	56.97	57.55	237989
2025-04-24	57.41	59.04	57.05	58.80	284887
2025-04-25	54.60	58.31	52.42	52.98	396210
2025-04-28	52.93	53.32	50.59	50.93	437353
2025-04-29	51.13	52.03	50.45	51.05	448603
2025-04-30	50.61	51.78	49.54	51.59	379453
2025-05-01	51.71	53.96	51.04	52.69	535272
2025-05-02	53.14	53.94	52.37	53.01	289398
2025-05-05	52.60	53.90	52.51	52.98	302912
2025-05-06	52.44	53.27	51.87	52.42	365233
2025-05-07	52.49	52.95	52.11	52.34	266278
2025-05-08	52.88	55.32	52.81	55.20	374806
2025-05-09	55.35	56.25	55.35	56.00	350924
2025-05-12	58.90	59.65	57.92	58.32	308937
2025-05-13	58.64	59.05	57.84	58.77	266857
2025-05-14	58.38	58.50	57.80	58.00	366435
2025-05-15	57.70	58.97	57.05	58.90	185717
2025-05-16	58.94	59.65	58.57	59.38	287509
2025-05-19	58.38	58.90	58.27	58.79	223088
2025-05-20	58.59	59.74	58.22	59.67	326519
2025-05-21	58.90	59.82	57.89	58.18	463563
2025-05-22	57.79	59.24	57.65	58.77	318533
2025-05-23	57.62	58.66	57.62	58.14	263928
2025-05-27	59.26	60.35	59.26	59.95	263998
2025-05-28	59.87	60.51	58.35	58.35	326018
2025-05-29	58.76	58.76	57.33	57.79	207409
2025-05-30	57.45	57.67	56.76	56.78	256309
2025-06-02	56.48	56.93	55.14	55.88	274691
2025-06-03	55.85	58.13	55.85	57.47	238956
2025-06-04	57.54	57.92	57.12	57.90	167503
2025-06-05	58.03	58.70	57.67	57.79	187996
2025-06-06	58.81	59.14	57.48	57.76	117681
2025-06-09	58.38	59.45	58.38	59.25	165608
2025-06-10	59.83	60.62	59.43	60.01	221395
2025-06-11	60.02	60.25	57.92	57.94	138167
2025-06-12	57.22	57.59	55.90	56.00	306259
2025-06-13	54.91	55.28	53.90	54.11	241204
2025-06-16	54.73	54.77	53.93	54.60	207544
2025-06-17	54.39	55.24	53.98	54.01	256859
2025-06-18	53.99	54.80	53.63	53.80	195282
2025-06-20	54.09	54.30	53.15	53.29	635675
2025-06-23	53.32	54.52	53.11	54.41	326461
2025-06-24	55.05	55.75	54.42	54.87	200379
2025-06-25	54.74	54.93	54.25	54.42	211413
2025-06-26	54.77	55.92	54.40	55.61	195396

Explore More About MTX

Coins representing dividend payouts and trends

MTX Dividend History

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

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

MTX Stock Split History

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

Graph showing historical stock prices and market trends

MTX Historical Prices

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

Web Analytics