NHI Historical Prices

Summary

Key Stock Metrics

57.80

(April 10, 2024)

52-Week Low

86.13

(September 16, 2024)

52-Week High

91.12

(February 25, 2020)

All-Time High

73.37

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	27.50	27.50	27.50	27.50	6000
1993-06-04	27.63	27.63	27.63	27.63	1500
1993-06-07	27.63	27.63	27.38	27.38	700
1993-06-08	27.13	27.25	27.13	27.25	5800
1993-06-09	27.25	27.25	27.25	27.25	3900
1993-06-10	27.25	27.38	27.25	27.38	12800
1993-06-11	27.50	27.63	27.38	27.50	14400
1993-06-14	27.50	27.88	27.50	27.88	38100
1993-06-15	27.75	27.88	27.75	27.88	7000
1993-06-16	28.00	28.25	28.00	28.25	31400
1993-06-17	28.25	28.50	27.88	28.00	8500
1993-06-18	28.13	28.25	28.00	28.13	14200
1993-06-21	28.13	28.38	27.88	28.25	2400
1993-06-22	28.00	28.50	28.00	28.50	13600
1993-06-23	28.50	28.50	28.50	28.50	1900
1993-06-24	28.00	28.00	27.75	27.75	700
1993-06-25	27.88	28.00	27.63	28.00	9500
1993-06-28	27.88	28.00	27.75	27.75	4400
1993-06-29	27.75	27.75	27.50	27.50	4700
1993-06-30	27.75	27.88	27.63	27.63	14400
1993-07-01	27.50	27.88	27.50	27.75	9800
1993-07-02	27.88	27.88	27.75	27.88	4100
1993-07-06	27.88	27.88	27.63	27.63	11600
1993-07-07	27.75	27.88	27.75	27.88	3000
1993-07-08	28.00	28.00	27.88	28.00	2600
1993-07-09	27.88	27.88	27.50	27.75	7700
1993-07-12	27.88	28.00	27.88	28.00	6200
1993-07-13	28.00	28.00	28.00	28.00	1600
1993-07-14	28.13	28.13	28.00	28.13	2900
1993-07-15	28.00	28.13	27.88	28.00	5100
1993-07-16	28.00	28.13	27.88	27.88	9400
1993-07-19	27.75	27.88	27.75	27.88	2600
1993-07-20	27.88	28.00	27.88	27.88	13900
1993-07-21	27.88	28.25	27.88	28.25	12900
1993-07-22	28.13	28.13	28.00	28.13	4700
1993-07-23	28.25	28.25	28.00	28.25	3400
1993-07-26	28.00	28.00	27.88	28.00	3300
1993-07-27	27.88	27.88	27.75	27.88	2700
1993-07-28	27.88	27.88	27.88	27.88	1700
1993-07-29	27.63	27.75	27.50	27.50	3400
1993-07-30	27.63	27.63	27.00	27.00	7900
1993-08-02	26.63	27.00	26.63	27.00	8800
1993-08-03	27.00	27.00	26.75	26.75	17900
1993-08-04	27.00	27.50	27.00	27.50	24600
1993-08-05	27.50	27.50	27.50	27.50	7000
1993-08-06	27.50	27.50	27.13	27.38	14600
1993-08-09	27.38	27.63	27.38	27.63	1700
1993-08-10	27.38	27.63	27.38	27.50	10900
1993-08-11	27.63	27.63	27.25	27.25	7600
1993-08-12	27.38	27.38	27.00	27.00	7600
1993-08-13	27.25	27.25	27.00	27.00	31600
1993-08-16	26.75	27.25	26.75	26.88	7300
1993-08-17	27.00	27.38	27.00	27.25	2800
1993-08-18	27.38	27.38	27.13	27.25	2400
1993-08-19	27.25	27.38	27.25	27.38	7900
1993-08-20	27.38	27.50	27.25	27.50	18200
1993-08-23	27.50	27.50	27.25	27.25	3400
1993-08-24	27.25	27.50	27.25	27.50	15100
1993-08-25	27.50	27.50	27.38	27.50	2300
1993-08-26	27.25	27.38	27.25	27.25	22500
1993-08-27	27.38	27.38	27.25	27.38	3100
1993-08-30	27.50	27.50	27.25	27.50	14100
1993-08-31	27.50	27.50	27.38	27.50	10800
1993-09-01	27.25	27.50	27.13	27.50	28100
1993-09-02	27.13	27.25	27.13	27.25	12200
1993-09-03	27.13	27.38	27.13	27.25	800
1993-09-07	27.25	27.63	27.13	27.25	16900
1993-09-08	27.13	27.38	27.13	27.25	7500
1993-09-09	27.13	27.38	27.13	27.25	2700
1993-09-10	27.13	27.38	27.13	27.25	3900
1993-09-13	27.38	27.38	27.13	27.13	2800
1993-09-14	27.38	27.38	27.25	27.38	10500
1993-09-15	27.25	27.50	27.25	27.50	111000
1993-09-16	27.50	27.50	27.25	27.50	2900
1993-09-17	27.38	27.38	27.25	27.38	9600
1993-09-20	27.13	27.25	27.13	27.25	27400
1993-09-21	27.13	27.13	27.00	27.00	13300
1993-09-22	27.13	27.13	26.88	27.13	20700
1993-09-23	27.13	27.38	27.13	27.38	9600
1993-09-24	27.00	27.13	26.88	27.00	5800
1993-09-27	26.75	27.00	26.63	26.88	27900
1993-09-28	27.00	27.13	26.88	27.00	96800
1993-09-29	27.00	27.00	26.75	26.75	20300
1993-09-30	27.00	27.38	27.00	27.38	21600
1993-10-01	27.38	27.88	27.38	27.75	35900
1993-10-04	27.88	28.38	27.88	28.38	35000
1993-10-05	28.50	29.00	28.25	28.88	22100
1993-10-06	29.00	29.13	28.75	29.13	18500
1993-10-07	29.13	29.13	28.75	28.88	1900
1993-10-08	28.88	29.13	28.88	29.13	46700
1993-10-11	29.00	29.13	29.00	29.00	11600
1993-10-12	28.75	28.88	28.63	28.88	9200
1993-10-13	28.88	29.00	28.75	28.88	18900
1993-10-14	28.88	28.88	28.88	28.88	4200
1993-10-15	29.00	29.00	28.63	28.88	32300
1993-10-18	29.00	29.38	29.00	29.38	13700
1993-10-19	29.13	29.38	29.13	29.25	4300
1993-10-20	29.38	29.38	29.00	29.13	5700
1993-10-21	28.88	29.00	28.88	29.00	8000
1993-10-22	29.00	29.00	28.88	29.00	5100
1993-10-25	29.00	29.00	28.75	28.88	50400
1993-10-26	28.63	28.88	28.63	28.88	2500
1993-10-27	28.88	29.00	28.88	29.00	15900
1993-10-28	29.00	29.00	28.75	28.75	4200
1993-10-29	28.88	29.25	28.88	29.25	9600
1993-11-01	29.25	29.63	29.25	29.50	14900
1993-11-02	29.50	29.50	29.00	29.25	19500
1993-11-03	29.25	29.25	28.75	28.88	2800
1993-11-04	28.88	28.88	27.75	27.75	11100
1993-11-05	27.88	28.38	27.88	28.38	27100
1993-11-08	28.38	28.63	28.38	28.63	13600
1993-11-09	28.38	28.75	28.38	28.75	19500
1993-11-10	28.75	29.13	28.75	29.13	27900
1993-11-11	29.25	29.25	29.13	29.25	9800
1993-11-12	29.25	29.25	29.00	29.13	5600
1993-11-15	29.00	29.13	29.00	29.13	1000
1993-11-16	29.38	29.50	29.38	29.38	3000
1993-11-17	29.50	29.50	29.25	29.50	16100
1993-11-18	29.25	29.50	29.00	29.00	50000
1993-11-19	29.00	29.00	28.50	28.75	101400
1993-11-22	28.75	28.75	28.25	28.50	17900
1993-11-23	28.50	28.50	28.50	28.50	22700
1993-11-24	28.63	28.75	28.63	28.75	10600
1993-11-26	29.00	29.00	29.00	29.00	300
1993-11-29	29.00	29.00	28.88	29.00	3100
1993-11-30	29.00	29.00	28.75	29.00	8900
1993-12-01	28.75	29.00	28.75	29.00	6000
1993-12-02	28.88	28.88	28.50	28.50	4100
1993-12-03	28.50	28.50	28.25	28.38	6500
1993-12-06	27.88	28.25	27.75	28.25	20200
1993-12-07	28.00	28.00	28.00	28.00	1100
1993-12-08	28.00	28.00	27.75	27.88	5900
1993-12-09	27.75	28.00	27.75	27.75	9400
1993-12-10	28.00	28.25	27.75	27.88	30200
1993-12-13	27.63	27.75	27.63	27.63	1700
1993-12-14	27.75	27.75	27.38	27.38	10300
1993-12-15	27.50	27.88	27.50	27.75	16100
1993-12-16	27.63	27.75	27.25	27.25	11800
1993-12-17	27.50	27.75	27.25	27.25	15900
1993-12-20	27.50	27.50	27.25	27.50	4400
1993-12-21	27.50	27.75	27.38	27.50	21700
1993-12-22	27.75	28.00	27.75	27.75	4100
1993-12-23	28.00	28.00	27.88	28.00	23500
1993-12-27	27.75	27.75	27.50	27.63	6600
1993-12-28	27.75	28.00	27.75	28.00	4700
1993-12-29	28.00	28.00	27.88	28.00	3600
1993-12-30	27.88	27.88	27.75	27.75	1600
1993-12-31	27.50	27.75	27.25	27.75	13000
1994-01-03	27.63	27.75	27.63	27.75	5100
1994-01-04	27.88	27.88	27.00	27.13	54200
1994-01-05	27.13	27.25	27.00	27.13	5800
1994-01-06	26.75	27.50	26.75	27.25	19700
1994-01-07	27.25	27.38	27.13	27.38	10100
1994-01-10	27.38	27.38	27.00	27.13	5900
1994-01-11	27.13	27.50	27.13	27.38	2300
1994-01-12	27.25	27.63	27.25	27.38	10700
1994-01-13	27.38	27.50	27.38	27.50	4800
1994-01-14	27.50	27.50	27.25	27.38	11200
1994-01-17	27.50	27.75	27.38	27.38	14200
1994-01-18	27.38	27.38	27.00	27.13	13600
1994-01-19	27.13	27.25	27.00	27.25	104900
1994-01-20	27.50	27.63	27.50	27.63	4800
1994-01-21	27.63	27.63	27.25	27.50	12800
1994-01-24	27.50	27.63	27.38	27.63	4400
1994-01-25	27.50	27.75	27.38	27.75	14500
1994-01-26	27.75	27.75	27.63	27.75	12400
1994-01-27	27.75	27.75	27.50	27.63	10700
1994-01-28	27.63	27.75	27.00	27.13	38400
1994-01-31	27.13	27.38	27.00	27.25	23000
1994-02-01	27.50	27.50	27.13	27.25	30800
1994-02-02	27.25	27.25	26.63	26.88	19200
1994-02-03	27.00	27.50	27.00	27.38	124000
1994-02-04	27.50	27.88	27.38	27.75	12700
1994-02-07	27.50	27.50	27.38	27.38	12600
1994-02-08	27.50	27.75	27.50	27.63	168500
1994-02-09	27.38	27.50	27.38	27.50	14700
1994-02-10	27.50	27.50	27.38	27.50	262400
1994-02-11	27.25	27.50	27.25	27.38	3100
1994-02-14	27.38	27.38	27.38	27.38	2700
1994-02-15	27.38	27.88	27.38	27.75	8200
1994-02-16	27.75	27.75	27.50	27.75	4200
1994-02-17	27.75	27.75	27.50	27.75	4100
1994-02-18	27.75	27.75	27.50	27.50	14100
1994-02-22	27.63	27.75	27.50	27.63	1800
1994-02-23	27.63	27.75	27.63	27.63	19900
1994-02-24	27.63	27.63	27.63	27.63	1400
1994-02-25	27.50	27.63	27.50	27.63	2400
1994-02-28	27.38	27.75	27.38	27.75	14300
1994-03-01	27.75	27.75	27.75	27.75	4500
1994-03-02	27.50	27.75	27.38	27.75	7100
1994-03-03	27.75	28.25	27.75	28.25	25200
1994-03-04	28.25	28.50	28.13	28.38	89200
1994-03-07	28.63	28.63	28.50	28.63	42800
1994-03-08	28.63	28.63	28.50	28.63	13200
1994-03-09	28.63	28.63	28.50	28.63	3700
1994-03-10	28.63	28.75	28.63	28.75	4600
1994-03-11	28.75	28.75	28.38	28.38	4000
1994-03-14	28.50	28.63	28.38	28.50	1000
1994-03-15	28.63	28.75	28.50	28.63	2000
1994-03-16	28.75	29.00	28.75	28.88	9800
1994-03-17	28.88	28.88	28.75	28.75	2900
1994-03-18	28.75	29.00	28.75	28.88	1600
1994-03-21	29.00	29.00	28.75	29.00	8800
1994-03-22	28.75	29.00	28.63	28.88	5600
1994-03-23	29.00	29.00	28.63	28.75	5400
1994-03-24	28.88	28.88	28.63	28.88	1900
1994-03-25	28.25	28.38	28.25	28.25	11300
1994-03-28	28.13	28.13	27.75	27.75	7400
1994-03-29	27.75	27.75	27.38	27.38	20500
1994-03-30	27.38	27.38	27.00	27.13	9100
1994-03-31	27.13	27.13	26.75	27.00	6000
1994-04-04	26.75	27.00	26.75	26.88	3100
1994-04-05	27.38	27.75	27.38	27.75	9600
1994-04-06	27.75	28.00	27.50	27.88	17100
1994-04-07	27.88	27.88	27.75	27.75	6400
1994-04-08	27.88	27.88	27.75	27.88	3600
1994-04-11	27.88	27.88	27.75	27.88	2300
1994-04-12	27.75	27.88	27.75	27.88	1400
1994-04-13	27.88	27.88	27.75	27.88	3700
1994-04-14	27.88	28.00	27.75	28.00	12600
1994-04-15	28.00	28.00	27.88	27.88	3100
1994-04-18	28.00	28.00	27.75	27.75	3000
1994-04-19	27.88	27.88	27.50	27.63	11400
1994-04-20	27.63	27.63	27.50	27.63	1000
1994-04-21	27.50	27.75	27.50	27.75	5700
1994-04-22	27.63	27.75	27.63	27.75	5300
1994-04-25	27.50	28.00	27.50	28.00	11400
1994-04-26	27.88	27.88	27.88	27.88	1100
1994-04-28	27.75	27.88	27.50	27.50	11800
1994-04-29	27.63	27.75	27.63	27.75	2600
1994-05-02	27.75	27.88	27.50	27.63	3000
1994-05-03	27.88	28.13	27.88	28.00	11300
1994-05-04	28.00	28.13	27.88	28.00	3600
1994-05-05	28.00	28.13	28.00	28.00	3100
1994-05-06	28.00	28.00	27.75	27.75	7400
1994-05-09	28.00	28.00	27.63	27.75	65100
1994-05-10	27.75	27.75	27.00	27.00	102200
1994-05-11	27.00	27.25	26.75	27.00	120700
1994-05-12	27.00	27.25	26.75	27.25	4900
1994-05-13	27.00	27.13	26.50	27.13	8400
1994-05-16	27.25	27.38	27.00	27.38	15900
1994-05-17	27.38	27.50	27.13	27.25	19600
1994-05-18	27.25	27.50	27.13	27.50	26300
1994-05-19	27.50	27.50	27.25	27.25	20200
1994-05-20	27.38	27.50	27.25	27.50	6800
1994-05-23	27.50	27.50	27.50	27.50	5500
1994-05-24	27.50	27.63	27.38	27.63	11200
1994-05-25	27.63	27.63	27.63	27.63	26900
1994-05-26	27.63	27.63	27.50	27.63	7200
1994-05-27	27.63	27.63	27.25	27.38	12300
1994-05-31	27.50	27.63	27.25	27.63	6400
1994-06-01	27.63	27.63	27.50	27.63	36100
1994-06-02	27.63	27.63	27.50	27.63	11000
1994-06-03	27.63	27.75	27.63	27.63	14900
1994-06-06	27.63	27.63	27.50	27.63	17000
1994-06-07	27.63	27.63	27.38	27.63	25800
1994-06-08	27.63	27.75	27.50	27.75	20400
1994-06-09	27.88	28.25	27.88	28.25	33800
1994-06-10	28.38	28.63	28.38	28.63	12500
1994-06-13	28.63	28.63	28.50	28.63	20300
1994-06-14	28.63	28.63	28.38	28.50	10100
1994-06-15	28.50	29.00	28.38	28.75	26900
1994-06-16	28.75	28.75	28.50	28.63	7000
1994-06-17	28.75	28.75	28.63	28.75	14100
1994-06-20	28.75	28.75	28.50	28.75	8000
1994-06-21	28.75	28.75	28.50	28.63	10200
1994-06-22	28.63	28.63	28.50	28.63	19900
1994-06-23	28.63	28.63	28.50	28.50	6500
1994-06-24	27.75	28.00	27.75	27.75	14800
1994-06-27	27.50	27.75	27.38	27.63	9600
1994-06-28	27.63	27.63	27.38	27.50	11400
1994-06-29	27.50	27.75	27.38	27.50	12700
1994-06-30	27.50	27.50	27.13	27.25	17000
1994-07-01	27.25	27.38	27.13	27.25	5400
1994-07-05	27.13	27.25	26.88	27.13	5300
1994-07-06	27.25	27.38	27.13	27.25	11900
1994-07-07	27.38	27.50	27.38	27.50	4300
1994-07-08	27.38	27.38	27.38	27.38	3700
1994-07-11	27.38	27.38	27.25	27.25	5500
1994-07-12	27.25	27.25	27.00	27.00	6400
1994-07-13	27.13	27.25	26.88	27.25	10000
1994-07-14	27.25	27.25	27.00	27.25	9600
1994-07-15	27.25	27.25	27.00	27.25	9700
1994-07-18	27.25	28.00	27.13	28.00	17000
1994-07-19	28.00	28.25	28.00	28.25	36400
1994-07-20	28.25	28.25	27.88	28.13	23600
1994-07-21	28.13	28.25	28.13	28.13	6900
1994-07-22	28.13	28.25	28.13	28.13	3700
1994-07-25	28.25	28.25	28.00	28.00	4300
1994-07-26	28.13	28.13	27.88	28.00	10500
1994-07-27	28.00	28.00	27.63	27.63	7300
1994-07-28	27.63	28.13	27.50	28.13	7600
1994-07-29	28.13	28.13	27.88	27.88	4800
1994-08-01	27.88	28.00	27.88	28.00	4100
1994-08-02	28.00	28.00	27.75	27.88	149400
1994-08-03	28.00	28.13	28.00	28.13	4200
1994-08-04	28.13	28.38	28.00	28.38	27300
1994-08-05	28.25	28.25	28.13	28.25	14600
1994-08-08	28.25	28.50	28.25	28.50	7900
1994-08-09	28.25	28.38	28.25	28.25	2500
1994-08-10	28.38	28.38	28.00	28.13	18700
1994-08-11	28.25	28.25	28.00	28.25	5400
1994-08-12	28.25	28.25	28.00	28.13	1900
1994-08-15	28.00	28.13	27.88	28.00	4800
1994-08-16	28.25	28.25	28.13	28.25	4000
1994-08-17	28.25	28.25	28.13	28.25	3300
1994-08-18	28.25	28.25	27.75	27.75	9900
1994-08-19	27.75	28.13	27.75	28.13	4300
1994-08-22	28.00	28.00	27.63	27.88	7400
1994-08-23	27.75	28.00	27.75	27.75	8200
1994-08-24	27.63	28.00	27.50	28.00	6200
1994-08-25	27.75	27.88	27.50	27.50	23800
1994-08-26	27.38	27.88	27.38	27.88	56900
1994-08-29	27.88	28.00	27.63	27.88	20800
1994-08-30	27.63	27.88	27.50	27.63	11800
1994-08-31	27.88	27.88	27.25	27.50	8200
1994-09-01	27.63	28.25	27.50	28.13	34300
1994-09-02	28.25	28.50	28.25	28.38	130900
1994-09-06	28.38	28.50	28.13	28.13	6500
1994-09-07	28.25	28.38	28.13	28.25	2200
1994-09-08	28.38	28.38	28.00	28.00	383300
1994-09-09	28.25	28.50	28.13	28.50	24200
1994-09-12	28.63	28.75	28.25	28.50	6000
1994-09-13	28.25	28.38	28.00	28.38	25600
1994-09-14	28.38	28.50	28.38	28.38	4500
1994-09-15	28.50	28.50	28.38	28.50	9100
1994-09-16	28.75	29.25	28.75	29.13	19500
1994-09-19	29.13	29.38	29.13	29.38	42100
1994-09-20	29.38	29.38	29.25	29.38	15800
1994-09-21	29.25	29.25	28.63	28.88	12800
1994-09-22	29.00	29.25	28.88	29.13	11900
1994-09-23	29.13	29.13	28.00	29.00	40800
1994-09-26	28.38	28.38	28.00	28.38	23600
1994-09-27	28.38	28.38	27.75	28.00	20100
1994-09-28	28.13	28.25	28.00	28.25	33300
1994-09-29	28.25	28.25	28.13	28.25	4700
1994-09-30	28.13	28.13	27.88	27.88	15100
1994-10-03	27.88	28.13	27.75	27.88	66300
1994-10-04	27.88	27.88	27.63	27.75	18000
1994-10-05	27.75	27.75	27.13	27.38	13900
1994-10-06	27.63	27.75	27.25	27.50	23200
1994-10-07	27.25	27.63	27.25	27.50	8100
1994-10-10	27.63	27.75	27.38	27.63	20500
1994-10-11	27.63	27.63	27.38	27.63	20200
1994-10-12	27.63	27.63	27.38	27.63	19000
1994-10-13	27.63	27.63	27.38	27.63	9300
1994-10-14	27.50	27.63	27.38	27.50	9800
1994-10-17	27.75	27.75	27.50	27.50	15500
1994-10-18	27.63	27.63	27.38	27.38	14600
1994-10-19	27.63	27.63	27.50	27.63	10200
1994-10-20	27.75	27.75	27.63	27.63	11100
1994-10-21	27.50	27.50	27.25	27.50	7000
1994-10-24	27.50	27.75	27.38	27.75	31700
1994-10-25	27.75	28.13	27.75	28.13	12100
1994-10-26	27.50	27.50	27.38	27.50	18000
1994-10-27	27.50	27.50	27.25	27.50	4400
1994-10-28	27.50	27.50	27.38	27.50	11300
1994-10-31	27.50	27.50	27.25	27.38	1600
1994-11-01	27.50	27.63	27.38	27.50	5900
1994-11-02	27.63	27.75	27.50	27.63	4500
1994-11-03	27.63	27.75	27.50	27.75	5100
1994-11-04	27.50	27.63	27.38	27.50	10800
1994-11-07	27.63	27.63	27.25	27.50	13300
1994-11-08	27.50	27.63	27.38	27.38	34400
1994-11-09	27.50	27.63	27.25	27.25	25900
1994-11-10	27.25	27.25	27.13	27.13	6100
1994-11-11	27.25	27.25	27.13	27.25	8800
1994-11-14	27.38	27.38	27.13	27.38	6400
1994-11-15	27.13	27.25	27.00	27.25	8300
1994-11-16	27.13	27.25	26.75	26.88	10100
1994-11-17	26.88	26.88	26.38	26.50	11800
1994-11-18	26.38	26.50	26.25	26.25	4700
1994-11-21	26.25	26.75	26.25	26.75	8900
1994-11-22	26.50	26.88	26.50	26.88	12100
1994-11-23	26.88	26.88	25.75	26.38	49500
1994-11-25	26.38	26.38	26.38	26.38	1700
1994-11-28	26.38	26.50	26.38	26.50	6100
1994-11-29	26.50	26.75	26.25	26.75	109500
1994-11-30	26.63	27.25	26.63	27.00	5800
1994-12-01	27.00	27.25	27.00	27.00	8300
1994-12-02	27.13	27.13	27.00	27.13	19500
1994-12-05	27.13	27.25	27.00	27.00	27200
1994-12-06	26.88	26.88	26.25	26.25	16500
1994-12-07	26.13	26.88	26.00	26.63	15700
1994-12-08	26.50	26.75	26.00	26.13	36000
1994-12-09	26.13	26.63	26.13	26.50	43600
1994-12-12	26.25	26.38	26.13	26.38	14900
1994-12-13	26.38	26.38	25.88	26.00	14900
1994-12-14	25.88	26.25	25.88	26.00	36600
1994-12-15	26.25	26.25	26.00	26.25	11900
1994-12-16	26.38	27.00	26.38	26.63	8100
1994-12-19	26.75	27.00	26.50	26.63	14100
1994-12-20	26.63	27.00	26.50	26.88	6500
1994-12-21	26.88	26.88	26.63	26.75	7300
1994-12-22	26.75	26.75	26.50	26.75	16100
1994-12-23	26.25	26.25	25.88	26.13	8600
1994-12-27	26.00	26.50	26.00	26.25	2200
1994-12-28	26.25	26.63	26.13	26.50	19200
1994-12-29	26.25	26.25	26.13	26.13	19800
1994-12-30	26.13	26.25	26.00	26.13	12000
1995-01-03	26.00	26.50	25.88	26.50	9400
1995-01-04	26.50	26.50	26.25	26.25	5100
1995-01-05	26.25	26.25	25.88	26.00	11300
1995-01-06	26.00	26.13	25.88	26.00	18800
1995-01-09	26.00	26.25	25.88	26.13	13300
1995-01-10	26.00	26.13	25.88	26.00	12400
1995-01-11	26.00	26.13	25.88	26.00	6900
1995-01-12	26.00	26.13	25.88	26.00	40000
1995-01-13	26.00	26.00	25.75	25.75	18300
1995-01-16	25.63	25.75	25.63	25.75	8200
1995-01-17	25.75	25.75	25.38	25.63	9000
1995-01-18	25.50	25.50	25.25	25.50	12000
1995-01-19	25.50	25.75	25.38	25.63	13300
1995-01-20	25.38	25.50	25.13	25.50	17400
1995-01-23	25.50	25.50	25.25	25.25	11300
1995-01-24	25.25	25.50	25.25	25.38	37100
1995-01-25	25.38	25.50	25.38	25.38	5200
1995-01-26	25.38	25.50	25.25	25.25	10600
1995-01-27	25.38	25.38	25.13	25.25	9900
1995-01-30	25.25	25.38	25.13	25.25	3900
1995-01-31	25.25	25.38	25.00	25.13	17900
1995-02-01	24.88	24.88	24.00	24.00	34000
1995-02-02	24.13	24.25	23.00	24.25	84000
1995-02-03	24.25	24.88	24.25	24.75	41900
1995-02-06	24.75	25.13	24.25	24.63	165900
1995-02-07	24.63	24.63	24.25	24.25	19300
1995-02-08	24.50	24.63	24.25	24.50	37300
1995-02-09	24.38	24.75	24.38	24.75	28700
1995-02-10	24.75	24.88	24.25	24.75	25500
1995-02-13	24.75	24.88	24.38	24.63	18900
1995-02-14	24.38	24.75	24.38	24.63	37200
1995-02-15	24.63	24.88	24.50	24.88	42800
1995-02-16	25.13	25.50	25.13	25.38	88100
1995-02-17	25.13	25.50	25.00	25.00	48000
1995-02-21	25.00	25.38	24.50	25.38	39100
1995-02-22	25.38	25.75	25.25	25.75	15500
1995-02-23	25.25	25.50	25.00	25.38	29100
1995-02-24	25.50	25.50	25.25	25.38	6600
1995-02-27	25.50	25.50	25.13	25.38	20700
1995-02-28	25.13	25.25	25.00	25.00	26800
1995-03-01	25.13	25.13	24.50	24.63	42200
1995-03-02	24.50	25.00	24.50	25.00	11300
1995-03-03	25.00	25.38	25.00	25.25	19200
1995-03-06	25.38	25.38	25.13	25.25	5900
1995-03-07	25.25	25.50	25.00	25.00	17300
1995-03-08	25.13	25.25	25.13	25.25	20700
1995-03-09	25.13	25.25	25.13	25.25	13400
1995-03-10	25.25	25.25	25.13	25.25	12400
1995-03-13	25.25	25.25	25.13	25.25	9700
1995-03-14	25.25	25.38	25.13	25.38	7700
1995-03-15	25.38	25.50	25.13	25.50	8500
1995-03-16	25.50	25.50	25.25	25.38	26000
1995-03-17	25.13	25.38	25.13	25.13	9300
1995-03-20	25.25	25.75	25.13	25.75	20900
1995-03-21	25.75	25.88	25.50	25.88	6700
1995-03-22	25.63	25.75	25.50	25.63	10800
1995-03-23	25.75	25.88	25.63	25.75	12400
1995-03-24	25.75	26.13	25.75	26.13	9700
1995-03-27	25.38	25.50	25.25	25.50	26500
1995-03-28	25.50	25.50	25.13	25.25	12800
1995-03-29	25.38	25.50	25.13	25.38	13500
1995-03-30	25.25	25.38	25.00	25.25	8900
1995-03-31	25.00	25.25	25.00	25.25	10500
1995-04-03	25.25	25.25	25.00	25.13	13200
1995-04-04	25.00	25.25	25.00	25.25	12200
1995-04-05	25.25	25.25	25.00	25.13	11900
1995-04-06	25.25	25.38	25.13	25.25	24700
1995-04-07	25.38	25.50	25.25	25.50	10200
1995-04-10	25.38	25.50	25.13	25.13	6500
1995-04-11	25.13	25.25	25.13	25.25	4200
1995-04-12	25.13	25.38	25.13	25.13	24500
1995-04-13	25.38	25.38	25.13	25.13	18400
1995-04-17	25.13	25.38	25.13	25.25	18600
1995-04-18	25.38	25.38	25.13	25.38	18500
1995-04-19	25.38	25.38	25.13	25.25	9300
1995-04-20	25.25	25.38	25.25	25.38	37000
1995-04-21	25.38	25.38	24.88	25.25	25600
1995-04-24	25.13	25.38	25.13	25.25	5600
1995-04-25	25.38	25.75	25.25	25.75	15400
1995-04-26	25.75	26.00	25.63	26.00	7000
1995-04-27	26.00	26.25	26.00	26.25	8100
1995-04-28	26.25	26.25	26.13	26.25	10700
1995-05-01	26.13	26.25	26.13	26.25	5800
1995-05-02	26.25	26.25	26.00	26.00	15800
1995-05-03	26.00	26.00	26.00	26.00	6800
1995-05-04	26.00	26.13	25.88	25.88	35800
1995-05-05	26.00	26.38	26.00	26.38	15800
1995-05-08	26.50	26.63	26.38	26.63	8500
1995-05-09	26.75	26.88	26.50	26.50	32100
1995-05-10	26.50	26.63	26.38	26.63	100700
1995-05-11	26.50	26.75	26.50	26.75	24300
1995-05-12	26.75	27.00	26.75	26.75	35200
1995-05-15	26.88	27.38	26.75	27.25	28000
1995-05-16	26.88	27.63	26.88	27.50	35200
1995-05-17	27.38	27.50	27.38	27.50	17000
1995-05-18	27.38	27.38	27.00	27.13	19600
1995-05-19	27.13	27.13	26.88	26.88	13500
1995-05-22	27.13	27.13	26.63	26.75	8900
1995-05-23	26.75	26.88	26.75	26.75	464500
1995-05-24	26.88	26.88	26.75	26.75	148300
1995-05-25	26.88	26.88	26.75	26.75	81600
1995-05-26	26.75	26.75	25.75	26.25	84100
1995-05-30	26.25	26.25	25.88	26.00	43200
1995-05-31	26.00	26.00	25.63	25.88	40700
1995-06-01	26.00	26.25	25.88	26.13	31800
1995-06-02	26.13	26.63	26.13	26.50	30200
1995-06-05	26.50	26.63	26.38	26.38	28000
1995-06-06	26.50	26.63	26.38	26.63	50600
1995-06-07	26.63	26.63	26.38	26.50	26700
1995-06-08	26.25	26.63	26.25	26.38	32400
1995-06-09	26.50	26.63	26.38	26.50	19900
1995-06-12	26.63	26.75	26.50	26.63	29700
1995-06-13	26.63	26.75	26.63	26.63	30500
1995-06-14	26.75	26.75	26.63	26.75	24100
1995-06-15	26.75	26.75	26.38	26.63	28100
1995-06-16	26.50	26.75	26.25	26.63	20800
1995-06-19	26.50	26.75	26.25	26.63	19700
1995-06-20	26.63	26.75	26.50	26.75	24400
1995-06-21	26.75	27.00	26.63	26.88	45400
1995-06-22	26.88	26.88	26.75	26.88	16700
1995-06-23	26.88	27.13	26.75	27.13	87300
1995-06-26	27.00	27.13	26.63	27.00	65900
1995-06-27	27.00	27.00	26.75	26.75	37500
1995-06-28	26.63	26.88	26.25	26.75	45300
1995-06-29	26.88	26.88	26.63	26.88	25200
1995-06-30	26.88	27.25	26.63	27.25	77300
1995-07-03	27.25	27.25	27.00	27.13	10900
1995-07-05	27.13	27.25	26.88	27.00	20900
1995-07-06	26.88	27.00	26.75	26.88	52000
1995-07-07	26.63	26.75	26.50	26.75	30600
1995-07-10	27.00	27.25	26.88	27.25	32100
1995-07-11	27.25	27.50	27.00	27.50	282800
1995-07-12	27.63	27.75	27.50	27.75	17100
1995-07-13	27.63	27.75	27.50	27.75	24900
1995-07-14	27.63	27.88	27.63	27.88	21000
1995-07-17	27.88	28.00	27.63	28.00	15500
1995-07-18	27.75	27.88	27.50	27.88	16000
1995-07-19	27.88	27.88	27.38	27.75	12700
1995-07-20	27.88	27.88	27.63	27.63	137900
1995-07-21	27.50	27.75	27.38	27.50	16800
1995-07-24	27.75	27.88	27.63	27.88	10600
1995-07-25	27.88	28.50	27.63	28.00	50000
1995-07-26	28.00	28.63	28.00	28.50	159900
1995-07-27	28.50	28.75	28.38	28.50	21800
1995-07-28	28.63	28.88	28.50	28.75	42000
1995-07-31	28.63	28.75	28.50	28.63	18800
1995-08-01	28.63	29.13	28.63	29.00	19200
1995-08-02	29.00	29.00	28.63	28.75	41000
1995-08-03	28.63	29.00	28.38	28.50	58400
1995-08-04	28.38	28.75	28.38	28.38	36300
1995-08-07	28.25	28.75	28.25	28.63	90900
1995-08-08	28.75	28.75	28.63	28.75	19100
1995-08-09	28.75	28.75	28.50	28.63	36400
1995-08-10	28.63	28.88	28.50	28.75	28800
1995-08-11	28.88	29.00	28.75	28.88	40100
1995-08-14	28.75	29.00	28.75	29.00	27900
1995-08-15	29.00	29.00	28.88	29.00	22400
1995-08-16	29.00	29.13	28.75	29.00	10000
1995-08-17	29.00	29.00	28.88	29.00	16400
1995-08-18	29.00	29.13	28.88	29.13	24800
1995-08-21	29.13	29.13	28.88	29.00	30100
1995-08-22	29.00	29.25	28.88	29.25	19700
1995-08-23	29.13	29.25	29.00	29.13	15100
1995-08-24	29.13	29.38	29.13	29.25	56800
1995-08-25	29.13	29.63	29.13	29.50	13500
1995-08-28	29.50	29.75	29.50	29.50	11600
1995-08-29	29.63	29.63	29.25	29.50	26500
1995-08-30	29.50	29.50	28.88	29.00	26200
1995-08-31	29.00	29.13	28.75	28.88	13000
1995-09-01	29.00	29.13	28.88	29.00	13300
1995-09-05	29.00	29.38	29.00	29.38	48700
1995-09-06	29.38	29.50	29.25	29.38	27700
1995-09-07	29.50	29.75	29.38	29.63	20100
1995-09-08	29.75	29.75	29.63	29.75	17700
1995-09-11	29.88	30.25	29.88	30.25	33700
1995-09-12	30.38	30.50	30.13	30.25	29600
1995-09-13	30.25	30.38	30.25	30.25	17300
1995-09-14	30.38	30.38	29.88	30.00	33700
1995-09-15	29.88	30.25	29.88	30.00	14800
1995-09-18	30.25	30.38	30.13	30.25	19200
1995-09-19	30.25	30.25	30.00	30.13	17400
1995-09-20	30.13	30.25	30.13	30.25	22100
1995-09-21	30.13	30.25	30.13	30.25	24100
1995-09-22	30.25	30.38	30.00	30.25	18400
1995-09-25	30.25	30.25	30.13	30.25	23400
1995-09-26	30.25	30.38	30.25	30.38	78700
1995-09-27	29.63	29.75	29.63	29.75	14800
1995-09-28	29.88	29.88	29.63	29.63	17300
1995-09-29	29.88	30.25	29.75	30.25	43000
1995-10-02	30.13	30.25	29.75	29.75	95900
1995-10-03	29.88	30.00	29.50	29.88	49500
1995-10-04	29.50	29.63	29.38	29.63	27400
1995-10-05	29.63	30.00	29.63	30.00	22300
1995-10-06	30.00	30.00	29.88	30.00	12100
1995-10-09	29.75	30.00	29.75	30.00	13100
1995-10-10	30.00	30.00	29.63	29.88	10500
1995-10-11	29.88	30.00	29.75	30.00	26700
1995-10-12	29.88	30.00	29.75	30.00	31200
1995-10-13	30.00	30.00	29.88	29.88	7600
1995-10-16	29.88	30.00	29.75	30.00	15700
1995-10-17	30.00	30.13	29.88	29.88	19300
1995-10-18	30.00	30.00	29.88	30.00	23000
1995-10-19	30.00	30.00	29.75	29.88	30100
1995-10-20	29.88	30.00	29.75	30.00	13500
1995-10-23	30.00	30.00	29.88	29.88	16400
1995-10-24	30.00	30.13	29.88	29.88	34300
1995-10-25	29.88	30.00	29.63	29.75	23400
1995-10-26	29.88	29.88	29.25	29.50	26800
1995-10-27	29.63	29.63	29.38	29.38	23000
1995-10-30	29.38	30.13	29.38	29.88	14000
1995-10-31	30.13	30.25	30.00	30.00	28900
1995-11-01	30.13	30.13	30.00	30.13	22800
1995-11-02	30.13	30.13	30.00	30.13	15800
1995-11-03	30.13	30.13	29.88	30.00	16400
1995-11-06	30.00	30.13	29.88	30.00	21800
1995-11-07	30.00	30.00	29.75	30.00	40600
1995-11-08	30.00	30.00	29.50	29.63	36900
1995-11-09	29.63	29.63	29.50	29.63	17900
1995-11-10	29.63	29.88	29.50	29.88	63500
1995-11-13	30.00	30.25	30.00	30.13	70900
1995-11-14	30.13	30.25	30.00	30.25	79900
1995-11-15	30.25	30.25	30.13	30.25	48200
1995-11-16	30.25	30.25	30.13	30.25	34200
1995-11-17	30.25	30.25	30.13	30.13	37500
1995-11-20	30.50	31.13	30.25	30.63	33600
1995-11-21	30.75	30.75	30.50	30.50	33800
1995-11-22	30.63	30.63	30.38	30.38	25300
1995-11-24	30.50	30.63	30.38	30.63	17400
1995-11-27	30.63	30.63	30.50	30.63	21000
1995-11-28	30.63	30.88	30.38	30.75	49000
1995-11-29	30.75	30.88	30.50	30.75	33200
1995-11-30	30.75	30.88	30.63	30.88	38500
1995-12-01	30.88	31.00	30.75	30.88	52500
1995-12-04	30.88	31.25	30.75	31.13	57900
1995-12-05	31.38	31.63	31.13	31.13	68600
1995-12-06	31.38	31.38	31.13	31.25	61000
1995-12-07	31.38	31.38	30.75	30.75	48600
1995-12-08	31.00	31.00	30.75	30.88	20100
1995-12-11	31.00	31.63	31.00	31.63	23400
1995-12-12	31.25	32.00	31.00	31.63	76300
1995-12-13	31.75	31.88	31.38	31.50	78600
1995-12-14	31.50	31.63	31.50	31.63	45300
1995-12-15	31.75	31.75	31.25	31.38	372500
1995-12-18	31.63	32.00	31.50	31.63	48100
1995-12-19	31.63	31.88	31.50	31.63	46200
1995-12-20	31.75	32.00	31.63	31.75	235900
1995-12-21	32.00	32.88	31.88	32.88	88600
1995-12-22	32.63	33.00	32.38	33.00	41400
1995-12-26	33.25	33.50	33.13	33.38	29700
1995-12-27	32.88	33.38	32.75	33.25	17600
1995-12-28	33.38	33.50	33.25	33.50	21600
1995-12-29	33.50	33.75	32.88	33.13	29700
1996-01-02	33.00	33.75	32.50	33.38	64800
1996-01-03	33.25	33.50	32.75	33.25	36400
1996-01-04	33.50	33.50	32.50	32.75	31700
1996-01-05	32.88	33.25	32.63	33.00	41500
1996-01-08	33.25	33.25	32.88	33.25	33000
1996-01-09	33.50	33.50	33.13	33.25	29400
1996-01-10	33.50	33.50	33.00	33.25	43000
1996-01-11	33.25	33.25	33.00	33.13	86400
1996-01-12	33.13	33.50	33.00	33.25	30000
1996-01-15	33.38	33.50	33.00	33.50	16200
1996-01-16	33.38	33.88	33.38	33.88	65000
1996-01-17	33.75	34.00	33.63	33.88	25600
1996-01-18	33.88	33.88	33.63	33.75	32600
1996-01-19	33.88	33.88	33.75	33.88	101000
1996-01-22	33.88	33.88	33.63	33.63	42800
1996-01-23	33.75	33.75	33.63	33.75	37200
1996-01-24	33.75	33.75	33.50	33.63	21700
1996-01-25	33.63	33.88	33.38	33.38	30300
1996-01-26	33.50	33.63	32.38	32.50	37000
1996-01-29	32.75	33.25	32.63	33.13	29100
1996-01-30	33.25	33.25	33.00	33.25	45000
1996-01-31	33.25	33.25	33.13	33.25	14900
1996-02-01	33.25	33.25	33.00	33.25	26100
1996-02-02	33.13	33.25	33.13	33.13	22600
1996-02-05	33.25	33.38	33.25	33.38	40300
1996-02-06	33.25	33.50	33.25	33.50	57300
1996-02-07	33.38	33.63	33.38	33.63	50900
1996-02-08	33.63	33.63	33.25	33.50	48200
1996-02-09	33.50	33.50	33.25	33.38	22700
1996-02-12	33.38	33.38	33.13	33.25	41100
1996-02-13	33.25	33.38	33.13	33.13	23600
1996-02-14	33.13	33.25	32.88	33.00	33200
1996-02-15	33.00	33.25	32.63	33.00	40800
1996-02-16	32.75	33.50	32.75	33.25	35000
1996-02-20	33.25	33.38	32.88	33.00	29600
1996-02-21	33.13	33.25	33.00	33.25	26200
1996-02-22	33.25	33.25	33.00	33.25	22000
1996-02-23	33.25	33.25	33.00	33.25	27200
1996-02-26	33.25	33.25	32.75	32.88	27100
1996-02-27	32.88	33.13	32.50	32.75	40400
1996-02-28	33.00	33.00	32.75	32.75	19100
1996-02-29	33.00	33.00	32.50	32.63	56400
1996-03-01	32.63	32.75	32.38	32.50	39000
1996-03-04	32.63	32.75	32.63	32.75	23300
1996-03-05	32.75	32.75	32.63	32.75	19400
1996-03-06	33.00	33.00	32.63	32.75	44500
1996-03-07	32.75	33.00	32.75	33.00	24300
1996-03-08	32.88	32.88	32.38	32.38	25000
1996-03-11	32.13	32.38	31.75	32.25	50000
1996-03-12	32.25	32.25	32.00	32.13	19800
1996-03-13	32.13	32.88	32.13	32.88	24800
1996-03-14	32.88	33.50	32.63	33.25	25000
1996-03-15	33.25	34.13	33.13	33.50	60000
1996-03-18	33.50	33.50	33.13	33.13	14000
1996-03-19	33.25	33.25	33.00	33.13	33400
1996-03-20	33.25	33.25	33.00	33.25	17100
1996-03-21	33.00	33.50	33.00	33.50	20900
1996-03-22	33.50	33.88	33.50	33.75	23800
1996-03-25	33.75	33.88	33.50	33.88	14900
1996-03-26	33.88	33.88	33.75	33.75	29200
1996-03-27	33.13	33.38	32.25	32.88	48600
1996-03-28	33.00	33.00	32.50	32.63	41300
1996-03-29	32.63	32.75	32.38	32.50	72800
1996-04-01	32.63	32.75	32.13	32.13	16200
1996-04-02	32.13	32.25	31.88	32.00	44500
1996-04-03	32.00	32.00	31.50	31.50	152800
1996-04-04	31.63	31.63	30.50	30.75	82900
1996-04-08	30.63	30.88	30.50	30.63	72900
1996-04-09	30.88	31.88	30.88	31.75	57400
1996-04-10	32.00	32.00	31.25	31.50	33400
1996-04-11	31.63	31.63	31.25	31.38	39100
1996-04-12	31.25	31.63	31.25	31.50	132300
1996-04-15	31.50	31.63	31.25	31.50	44900
1996-04-16	31.63	31.75	31.38	31.50	43400
1996-04-17	31.50	31.63	31.38	31.50	40600
1996-04-18	31.50	31.75	31.38	31.63	31500
1996-04-19	31.88	32.25	31.63	32.00	53000
1996-04-22	32.13	32.38	31.88	32.25	39900
1996-04-23	32.38	32.63	32.25	32.38	50100
1996-04-24	32.38	32.50	32.25	32.50	43600
1996-04-25	32.38	33.00	32.13	32.88	104100
1996-04-26	33.00	33.13	32.75	32.88	16500
1996-04-29	32.88	33.25	32.75	33.25	22300
1996-04-30	33.25	33.50	33.25	33.25	26200
1996-05-01	33.25	33.63	33.00	33.63	38000
1996-05-02	33.63	33.75	33.25	33.50	17500
1996-05-03	33.50	33.63	33.13	33.25	17600
1996-05-06	33.50	33.50	33.13	33.25	7200
1996-05-07	33.38	33.63	33.25	33.50	53200
1996-05-08	33.63	33.75	33.25	33.38	22900
1996-05-09	33.50	33.50	33.00	33.38	10000
1996-05-10	33.25	33.50	33.00	33.50	12800
1996-05-13	33.75	34.00	33.50	33.88	14600
1996-05-14	34.00	34.00	33.50	33.63	12600
1996-05-15	33.50	33.75	33.25	33.25	19000
1996-05-16	33.63	34.25	33.50	34.00	130800
1996-05-17	34.38	34.50	34.25	34.38	20100
1996-05-20	34.50	34.50	34.13	34.25	28600
1996-05-21	34.25	34.38	34.00	34.38	22100
1996-05-22	34.25	34.50	34.13	34.38	11000
1996-05-23	34.25	34.50	34.25	34.25	10900
1996-05-24	34.13	34.38	33.88	34.13	76500
1996-05-28	34.13	34.13	33.50	33.75	17700
1996-05-29	34.00	34.13	33.88	34.00	16300
1996-05-30	33.75	33.75	33.63	33.63	31300
1996-05-31	33.88	33.88	33.63	33.75	4900
1996-06-03	33.75	33.88	33.63	33.88	7300
1996-06-04	34.00	34.25	34.00	34.13	21500
1996-06-05	34.25	34.25	34.00	34.25	36100
1996-06-06	34.13	34.13	33.63	33.88	13400
1996-06-07	33.88	34.00	33.50	34.00	17300
1996-06-10	33.88	34.25	33.75	34.00	24900
1996-06-11	34.00	34.00	33.75	33.88	20000
1996-06-12	34.00	34.13	34.00	34.13	15300
1996-06-13	34.13	34.38	33.88	34.13	47100
1996-06-14	34.00	34.13	33.88	33.88	11900
1996-06-17	34.00	34.13	33.63	33.75	8200
1996-06-18	33.75	33.88	33.25	33.63	19100
1996-06-19	33.75	33.75	33.25	33.25	45300
1996-06-20	33.38	33.88	33.25	33.75	44500
1996-06-21	33.75	33.88	33.75	33.75	28900
1996-06-24	33.63	34.13	33.63	33.88	29100
1996-06-25	34.00	34.25	34.00	34.00	26800
1996-06-26	33.63	33.63	33.13	33.25	13600
1996-06-27	33.00	33.00	32.75	33.00	238800
1996-06-28	33.00	33.00	32.75	32.75	406000
1996-07-01	32.88	33.00	32.63	32.88	37000
1996-07-02	32.88	32.88	32.63	32.75	25700
1996-07-03	32.75	32.75	32.63	32.75	22500
1996-07-05	32.75	32.75	32.50	32.63	11200
1996-07-08	32.63	32.63	32.38	32.50	41300
1996-07-09	32.50	32.50	32.25	32.38	13900
1996-07-10	32.38	32.38	32.13	32.25	18000
1996-07-11	32.25	32.25	31.63	31.75	24300
1996-07-12	31.63	32.00	31.63	31.75	16800
1996-07-15	32.00	32.00	31.75	31.88	27900
1996-07-16	31.88	32.00	31.88	32.00	10100
1996-07-17	32.00	32.00	31.50	31.63	42500
1996-07-18	31.75	31.88	31.50	31.75	29200
1996-07-19	31.75	31.88	31.63	31.88	24500
1996-07-22	31.88	32.00	31.75	32.00	19700
1996-07-23	32.00	32.00	31.75	32.00	64400
1996-07-24	32.00	32.00	31.88	32.00	15800
1996-07-25	32.00	32.00	31.88	32.00	19300
1996-07-26	32.00	32.00	31.50	31.75	29400
1996-07-29	31.75	31.88	31.75	31.88	16900
1996-07-30	31.88	32.00	31.75	32.00	32800
1996-07-31	32.00	32.00	31.88	31.88	19700
1996-08-01	32.00	32.00	31.75	32.00	35900
1996-08-02	32.00	32.63	32.00	32.63	28900
1996-08-05	32.75	33.13	32.75	33.00	56100
1996-08-06	33.13	33.38	33.00	33.38	52900
1996-08-07	33.38	33.38	33.00	33.13	20300
1996-08-08	33.13	33.25	33.00	33.00	137800
1996-08-09	33.13	33.13	33.00	33.13	17700
1996-08-12	33.50	33.50	33.13	33.25	23100
1996-08-13	33.38	33.38	32.63	32.88	126300
1996-08-14	33.00	33.13	33.00	33.13	29900
1996-08-15	33.25	33.25	33.00	33.13	14700
1996-08-16	33.13	33.13	33.00	33.13	23500
1996-08-19	33.13	33.50	33.00	33.50	20900
1996-08-20	33.50	33.50	33.25	33.38	17600
1996-08-21	33.38	33.63	33.25	33.50	18600
1996-08-22	33.63	33.75	33.50	33.63	29600
1996-08-23	33.63	33.88	33.50	33.75	22400
1996-08-26	33.63	33.88	33.63	33.75	7900
1996-08-27	33.88	33.88	33.63	33.75	15400
1996-08-28	33.75	33.75	33.63	33.75	13900
1996-08-29	33.75	33.75	33.50	33.63	16100
1996-08-30	33.75	33.75	33.38	33.50	10500
1996-09-03	33.25	33.25	33.00	33.13	13200
1996-09-04	33.13	33.13	32.75	33.00	32800
1996-09-05	33.00	33.00	32.63	32.75	37700
1996-09-06	32.75	33.13	32.75	32.88	33800
1996-09-09	33.13	33.38	33.00	33.38	18100
1996-09-10	33.38	33.63	33.38	33.63	27600
1996-09-11	33.63	33.63	33.50	33.63	13300
1996-09-12	33.63	33.75	33.50	33.75	22800
1996-09-13	33.63	34.00	33.63	34.00	9600
1996-09-16	34.00	34.00	33.88	34.00	13100
1996-09-17	33.88	34.00	33.88	33.88	17500
1996-09-18	34.00	34.13	33.88	34.00	83700
1996-09-19	34.00	34.13	33.75	33.75	18100
1996-09-20	33.75	34.13	33.75	34.13	31100
1996-09-23	33.88	34.00	33.75	34.00	23500
1996-09-24	34.00	34.00	33.63	34.00	34700
1996-09-25	33.13	33.38	33.13	33.38	20100
1996-09-26	33.38	33.50	33.13	33.25	15800
1996-09-27	33.25	33.25	32.88	33.00	395900
1996-09-30	32.75	33.38	32.63	33.38	30300
1996-10-01	33.38	33.38	33.00	33.38	23300
1996-10-02	33.38	33.75	33.38	33.75	15100
1996-10-03	33.63	34.13	33.63	34.13	22600
1996-10-04	34.13	34.25	33.88	34.13	18200
1996-10-07	34.25	34.25	34.00	34.13	13600
1996-10-08	34.00	34.13	34.00	34.13	19300
1996-10-09	34.00	34.50	33.88	34.50	20100
1996-10-10	34.50	34.50	34.25	34.38	24200
1996-10-11	34.50	34.75	34.38	34.75	29100
1996-10-14	34.75	35.00	34.50	35.00	25400
1996-10-15	35.00	35.00	34.75	34.88	23500
1996-10-16	35.00	35.13	34.88	35.00	19100
1996-10-17	35.00	35.13	34.75	35.00	21000
1996-10-18	35.13	35.25	35.00	35.13	19300
1996-10-21	35.13	35.13	34.75	34.88	27700
1996-10-22	34.88	34.88	34.63	34.75	20300
1996-10-23	34.75	34.75	34.38	34.38	20300
1996-10-24	34.50	34.50	34.25	34.50	17500
1996-10-25	34.50	34.50	34.38	34.50	8800
1996-10-28	34.50	34.63	34.25	34.50	12100
1996-10-29	34.75	34.75	34.63	34.75	15300
1996-10-30	34.75	34.88	34.63	34.75	23400
1996-10-31	34.75	34.88	34.63	34.88	17100
1996-11-01	34.63	34.88	34.63	34.75	23500
1996-11-04	34.75	34.75	34.50	34.63	19500
1996-11-05	34.75	35.00	34.63	35.00	72500
1996-11-06	35.13	35.38	35.13	35.38	17100
1996-11-07	35.38	35.38	35.00	35.25	25200
1996-11-08	35.38	35.38	35.25	35.38	12600
1996-11-11	35.25	35.38	35.25	35.38	43300
1996-11-12	35.38	35.38	35.25	35.38	23300
1996-11-13	35.38	35.38	35.13	35.38	25300
1996-11-14	35.25	35.25	35.13	35.25	18700
1996-11-15	35.38	35.38	35.13	35.13	16300
1996-11-18	35.25	35.38	35.13	35.25	16100
1996-11-19	35.13	35.38	35.13	35.38	39800
1996-11-20	35.38	36.00	35.25	36.00	49100
1996-11-21	36.00	36.00	35.50	35.50	59400
1996-11-22	35.50	35.63	35.50	35.63	38100
1996-11-25	35.63	35.75	35.50	35.75	46200
1996-11-26	35.75	35.88	35.63	35.75	33900
1996-11-27	35.88	35.88	35.50	35.75	29700
1996-11-29	35.75	35.75	35.63	35.75	6200
1996-12-02	35.75	35.75	35.50	35.75	21500
1996-12-03	35.75	35.88	35.63	35.75	38100
1996-12-04	35.75	35.75	35.38	35.50	32100
1996-12-05	35.50	35.63	35.50	35.63	81000
1996-12-06	35.50	35.63	35.50	35.63	25100
1996-12-09	35.63	35.63	35.50	35.63	60600
1996-12-10	35.63	36.00	35.25	35.63	214600
1996-12-11	35.75	36.13	35.63	36.00	88800
1996-12-12	36.13	36.38	36.00	36.38	33400
1996-12-13	36.38	36.38	36.25	36.25	17000
1996-12-16	36.38	37.00	36.38	36.38	48000
1996-12-17	36.38	36.50	36.25	36.38	23100
1996-12-18	36.50	37.38	36.38	37.38	30300
1996-12-19	37.38	37.50	36.50	36.50	131000
1996-12-20	36.75	37.00	36.38	36.50	70900
1996-12-23	36.50	37.50	36.50	37.38	42200
1996-12-24	37.50	37.63	37.25	37.38	8000
1996-12-26	36.75	37.00	36.75	36.75	17700
1996-12-27	36.63	36.88	36.50	36.88	18200
1996-12-30	36.88	38.00	36.75	37.88	1192600
1996-12-31	37.75	37.88	37.63	37.88	67200
1997-01-02	37.88	38.00	37.38	37.38	33700
1997-01-03	37.50	37.50	37.00	37.13	21800
1997-01-06	37.25	37.38	37.00	37.38	38700
1997-01-07	37.38	37.38	36.75	37.00	32900
1997-01-08	37.00	37.00	36.88	37.00	25900
1997-01-09	37.00	37.00	36.88	37.00	45600
1997-01-10	36.88	37.00	36.75	36.75	27400
1997-01-13	37.00	37.00	36.88	37.00	17700
1997-01-14	37.00	37.00	36.88	36.88	47100
1997-01-15	36.88	36.88	35.75	36.88	68100
1997-01-16	37.00	37.13	36.88	37.00	60200
1997-01-17	37.00	37.25	36.88	37.00	131100
1997-01-20	37.25	37.25	37.00	37.00	43500
1997-01-21	37.25	37.75	37.25	37.50	115700
1997-01-22	37.75	38.00	37.50	37.50	167900
1997-01-23	37.63	37.63	37.13	37.63	195800
1997-01-24	37.63	38.00	37.50	38.00	51500
1997-01-27	37.75	38.00	37.63	37.63	34700
1997-01-28	37.88	38.00	37.63	37.63	37700
1997-01-29	37.63	37.75	37.63	37.63	32100
1997-01-30	37.75	38.38	37.75	38.25	61500
1997-01-31	38.63	38.88	38.63	38.63	28700
1997-02-03	38.75	38.88	38.13	38.13	34700
1997-02-04	38.00	38.38	38.00	38.13	24400
1997-02-05	38.38	38.38	38.13	38.25	20900
1997-02-06	38.38	38.50	38.25	38.50	15500
1997-02-07	38.50	38.50	38.38	38.38	26400
1997-02-10	38.50	38.50	38.13	38.25	13900
1997-02-11	38.38	38.38	37.88	38.00	31800
1997-02-12	38.25	38.25	37.88	38.25	27700
1997-02-13	38.25	38.25	37.88	38.00	61000
1997-02-14	38.13	38.13	37.88	38.00	32800
1997-02-18	38.13	38.38	38.00	38.25	23000
1997-02-19	38.13	38.50	38.00	38.50	24100
1997-02-20	38.50	38.50	38.38	38.50	27300
1997-02-21	38.50	38.75	38.38	38.63	16800
1997-02-24	38.63	38.88	38.38	38.88	15400
1997-02-25	38.88	39.50	38.75	39.25	25000
1997-02-26	39.25	40.00	38.88	39.63	20300
1997-02-27	39.75	40.00	39.63	39.75	22500
1997-02-28	39.75	39.88	39.13	39.63	26900
1997-03-03	39.88	39.88	38.75	39.13	41100
1997-03-04	38.88	39.38	38.63	38.75	20800
1997-03-05	38.75	38.75	37.75	38.13	79400
1997-03-06	38.13	38.25	37.88	38.25	75800
1997-03-07	38.38	39.38	38.38	39.38	18500
1997-03-10	39.38	39.38	39.13	39.38	31300
1997-03-11	39.38	39.75	39.13	39.75	30900
1997-03-12	39.50	39.75	39.25	39.38	17500
1997-03-13	39.38	39.50	39.25	39.50	11800
1997-03-14	39.50	39.63	39.25	39.50	31000
1997-03-17	39.63	39.63	39.13	39.13	41900
1997-03-18	39.13	39.50	38.88	38.88	42100
1997-03-19	39.00	39.00	38.88	39.00	21900
1997-03-20	39.00	39.00	38.75	38.88	13100
1997-03-21	38.88	38.88	38.75	38.75	14400
1997-03-24	38.75	38.88	38.00	38.38	30400
1997-03-25	37.88	38.13	37.63	37.75	23600
1997-03-26	37.75	38.00	37.75	38.00	17400
1997-03-27	38.00	38.00	37.50	37.75	18700
1997-03-31	37.50	37.63	37.13	37.13	54400
1997-04-01	37.13	37.13	36.75	36.88	43500
1997-04-02	37.13	37.13	36.38	36.50	30100
1997-04-03	36.38	36.63	36.25	36.63	24600
1997-04-04	36.38	36.50	36.13	36.50	22100
1997-04-07	36.50	37.00	36.50	36.63	29500
1997-04-08	36.63	36.88	36.38	36.75	88100
1997-04-09	36.75	36.75	36.25	36.38	52700
1997-04-10	36.50	36.63	36.25	36.38	20700
1997-04-11	36.38	36.38	35.88	36.00	31700
1997-04-14	35.88	36.00	35.38	35.50	30500
1997-04-15	35.63	35.75	35.38	35.50	59100
1997-04-16	35.63	35.63	35.38	35.50	36600
1997-04-17	35.50	35.63	35.25	35.38	50100
1997-04-18	35.50	36.25	35.50	36.25	36900
1997-04-21	36.38	37.00	36.25	37.00	34000
1997-04-22	37.00	37.50	36.63	37.38	19300
1997-04-23	37.25	37.38	36.63	37.38	35400
1997-04-24	37.50	37.63	37.25	37.38	24500
1997-04-25	37.25	37.38	36.75	36.75	10900
1997-04-28	37.00	37.38	37.00	37.13	16200
1997-04-29	37.00	37.25	37.00	37.25	29700
1997-04-30	37.38	37.50	37.00	37.25	17600
1997-05-01	37.00	37.75	37.00	37.63	48400
1997-05-02	37.50	37.63	36.50	36.63	75100
1997-05-05	36.88	36.88	36.25	36.75	55800
1997-05-06	36.88	36.88	36.50	36.75	22200
1997-05-07	36.88	36.88	36.38	36.75	30500
1997-05-08	36.75	36.88	36.63	36.88	10000
1997-05-09	36.75	36.88	36.50	36.75	24000
1997-05-12	37.00	37.00	36.75	37.00	25500
1997-05-13	37.00	37.50	37.00	37.38	39200
1997-05-14	37.25	37.50	37.13	37.50	27900
1997-05-15	37.38	37.75	37.38	37.75	26500
1997-05-16	37.75	37.75	37.38	37.63	26400
1997-05-19	37.50	37.63	37.38	37.63	12600
1997-05-20	37.75	38.13	37.63	38.13	27100
1997-05-21	38.13	38.38	37.75	37.75	34900
1997-05-22	38.00	38.00	37.75	37.88	21600
1997-05-23	37.88	38.13	37.50	38.13	20100
1997-05-27	38.13	38.25	37.75	38.25	22200
1997-05-28	38.25	38.25	37.75	37.88	80300
1997-05-29	37.88	37.88	37.75	37.88	15300
1997-05-30	37.88	37.88	37.63	37.75	21900
1997-06-02	37.63	37.75	37.63	37.75	26900
1997-06-03	37.88	37.88	37.50	37.50	51100
1997-06-04	37.75	37.75	37.38	37.38	16200
1997-06-05	37.50	37.50	37.00	37.13	24200
1997-06-06	37.00	37.13	36.75	37.00	20000
1997-06-09	37.00	37.13	36.88	37.00	35100
1997-06-10	36.88	37.75	36.88	37.63	50200
1997-06-11	37.75	37.88	37.63	37.88	37800
1997-06-12	37.88	37.88	37.63	37.88	20400
1997-06-13	37.88	38.25	37.75	38.13	25100
1997-06-16	38.38	39.00	38.00	38.88	40400
1997-06-17	39.00	39.38	38.75	39.25	22200
1997-06-18	39.00	39.50	38.88	39.50	22400
1997-06-19	39.50	39.75	39.38	39.75	21000
1997-06-20	39.63	39.63	39.25	39.63	45200
1997-06-23	39.63	39.75	39.25	39.63	42600
1997-06-24	39.75	40.00	39.63	39.63	65000
1997-06-25	38.88	39.38	38.75	38.88	22300
1997-06-26	39.00	39.00	38.63	38.75	117800
1997-06-27	39.50	39.75	38.88	39.25	47700
1997-06-30	39.38	39.38	38.63	39.25	36300
1997-07-01	39.25	39.25	39.06	39.19	13600
1997-07-02	39.13	39.25	38.88	39.00	13400
1997-07-03	39.00	39.06	38.88	39.00	8600
1997-07-07	39.00	39.13	38.50	38.88	25600
1997-07-08	38.63	38.75	38.38	38.50	23500
1997-07-09	38.75	38.88	38.63	38.69	39600
1997-07-10	38.75	38.75	38.63	38.75	21500
1997-07-11	38.63	38.75	38.50	38.56	21000
1997-07-14	38.50	38.63	38.44	38.63	20600
1997-07-15	38.50	38.63	38.38	38.56	31400
1997-07-16	38.38	38.75	38.38	38.63	33100
1997-07-17	38.63	38.63	38.25	38.50	26300
1997-07-18	38.56	38.56	38.38	38.44	12000
1997-07-21	38.44	38.44	38.31	38.44	19800
1997-07-22	38.50	38.50	38.19	38.25	55200
1997-07-23	38.31	38.38	38.00	38.19	39700
1997-07-24	38.25	38.25	37.94	38.06	48000
1997-07-25	38.13	38.13	37.94	38.13	25700
1997-07-28	37.88	38.06	37.69	38.06	30700
1997-07-29	38.06	38.69	38.00	38.50	21200
1997-07-30	38.63	39.13	38.56	38.75	26400
1997-07-31	38.75	39.44	38.63	39.38	30000
1997-08-01	39.38	39.63	39.25	39.63	32400
1997-08-04	39.56	39.88	39.56	39.88	33800
1997-08-05	39.75	40.00	39.75	39.88	35300
1997-08-06	40.00	40.00	39.75	39.81	28200
1997-08-07	39.94	39.94	39.50	39.75	26500
1997-08-08	39.63	39.75	39.38	39.38	70800
1997-08-11	39.50	39.50	39.25	39.31	10800
1997-08-12	39.44	39.50	39.31	39.44	13600
1997-08-13	39.44	39.44	39.06	39.31	20600
1997-08-14	39.31	39.31	39.00	39.13	25700
1997-08-15	39.13	39.13	38.63	38.63	20000
1997-08-18	38.75	38.94	38.25	38.81	21300
1997-08-19	38.75	39.00	38.69	38.94	70000
1997-08-20	38.94	38.94	38.69	38.81	27500
1997-08-21	38.81	38.81	38.56	38.81	21400
1997-08-22	38.81	38.88	38.50	38.88	45000
1997-08-25	38.88	39.25	38.69	39.25	12000
1997-08-26	39.13	39.63	38.94	39.63	22600
1997-08-27	39.63	39.75	39.50	39.75	14000
1997-08-28	39.75	39.94	39.25	39.31	38500
1997-08-29	39.19	39.25	39.00	39.00	19700
1997-09-02	39.19	39.25	38.94	39.25	20600
1997-09-03	39.00	39.06	38.75	38.81	38500
1997-09-04	38.81	38.88	38.75	38.88	24200
1997-09-05	38.94	38.94	38.75	38.75	18300
1997-09-08	38.88	39.00	38.38	39.00	28500
1997-09-09	39.00	39.13	38.88	39.13	26700
1997-09-10	39.13	39.50	39.06	39.31	16900
1997-09-11	39.31	39.38	39.25	39.38	17800
1997-09-12	39.25	39.50	39.13	39.50	23600
1997-09-15	39.63	39.75	39.31	39.75	19800
1997-09-16	39.75	39.81	39.38	39.69	14300
1997-09-17	39.75	39.88	39.63	39.69	25100
1997-09-18	39.56	39.81	39.38	39.63	12500
1997-09-19	39.13	39.38	39.13	39.38	28300
1997-09-22	39.25	39.44	39.00	39.00	46500
1997-09-23	39.00	39.00	38.63	39.00	74700
1997-09-24	39.00	39.88	39.00	39.63	80700
1997-09-25	39.00	39.25	38.75	39.13	23200
1997-09-26	39.00	39.13	38.63	39.00	25100
1997-09-29	39.00	39.06	38.75	39.06	221100
1997-09-30	39.06	39.06	38.81	38.88	23800
1997-10-01	38.75	38.75	38.31	38.50	58500
1997-10-02	38.50	38.50	38.31	38.44	21900
1997-10-03	38.38	39.25	38.38	39.25	66100
1997-10-06	39.25	39.81	39.13	39.69	21200
1997-10-07	39.44	40.13	39.44	39.94	37100
1997-10-08	40.00	40.31	39.94	40.31	25600
1997-10-09	40.31	40.63	40.13	40.50	35100
1997-10-10	40.75	41.50	40.75	41.06	30600
1997-10-13	41.13	41.38	40.75	41.19	57700
1997-10-14	41.19	41.19	40.56	41.00	49800
1997-10-15	40.50	40.75	40.25	40.38	36900
1997-10-16	40.38	40.63	40.13	40.19	42500
1997-10-17	40.25	40.38	39.94	40.19	41700
1997-10-20	40.25	40.50	40.13	40.25	21700
1997-10-21	40.13	40.25	39.75	39.88	94400
1997-10-22	39.75	40.75	39.69	40.75	37200
1997-10-23	40.50	40.75	40.13	40.25	26000
1997-10-24	40.31	40.38	39.81	39.81	30400
1997-10-27	40.00	40.00	39.63	39.69	14700
1997-10-28	39.13	39.63	38.75	39.63	31100
1997-10-29	39.88	39.94	39.63	39.75	25000
1997-10-30	39.75	39.81	39.38	39.38	25700
1997-10-31	39.56	39.56	38.75	39.19	32900
1997-11-03	39.38	39.88	39.19	39.69	22100
1997-11-04	39.88	39.88	39.63	39.75	17300
1997-11-05	39.75	39.75	39.56	39.75	15300
1997-11-06	39.88	39.88	39.56	39.69	13600
1997-11-07	39.75	39.75	39.00	39.13	16200
1997-11-10	39.00	39.13	38.56	38.63	18800
1997-11-11	38.88	39.06	38.88	38.88	16000
1997-11-12	38.94	39.50	38.88	38.94	13000
1997-11-13	39.00	39.25	39.00	39.19	26100
1997-11-14	39.50	39.50	39.25	39.25	24400
1997-11-17	39.00	39.13	38.56	38.75	41600
1997-11-18	38.75	39.00	38.56	38.69	36400
1997-11-19	38.56	38.75	38.56	38.75	20800
1997-11-20	38.63	38.94	38.63	38.69	42000
1997-11-21	38.88	39.00	38.81	38.94	17200
1997-11-24	38.75	39.31	38.75	39.25	24300
1997-11-25	39.25	39.75	39.25	39.31	29000
1997-11-26	39.56	39.81	39.50	39.69	10300
1997-11-28	39.69	39.88	39.69	39.75	4300
1997-12-01	40.00	40.13	39.94	40.13	20500
1997-12-02	40.06	40.38	40.06	40.19	17300
1997-12-03	40.31	41.00	40.06	41.00	16700
1997-12-04	41.25	41.50	41.00	41.50	31800
1997-12-05	41.19	41.63	41.19	41.44	24100
1997-12-08	41.25	41.38	41.06	41.13	27200
1997-12-09	41.06	41.31	41.00	41.19	43300
1997-12-10	41.19	41.63	41.00	41.56	52400
1997-12-11	41.50	41.75	41.38	41.75	16200
1997-12-12	41.75	41.75	41.38	41.56	42000
1997-12-15	41.69	43.00	41.63	43.00	62700
1997-12-16	43.75	44.75	43.13	43.13	368900
1997-12-17	43.13	43.13	42.00	42.00	22300
1997-12-18	42.13	42.50	41.81	42.38	18500
1997-12-19	42.25	42.38	42.00	42.19	142100
1997-12-22	42.25	42.31	41.94	42.00	29700
1997-12-23	42.00	42.38	42.00	42.31	24300
1997-12-24	42.31	42.50	42.13	42.19	7900
1997-12-26	41.19	41.38	41.19	41.31	12500
1997-12-29	41.50	41.94	41.50	41.88	23000
1997-12-30	42.13	42.25	42.00	42.25	15800
1997-12-31	41.88	42.25	41.88	41.88	22800
1998-01-02	41.94	42.00	41.69	41.94	11700
1998-01-05	41.88	41.94	41.56	41.94	32800
1998-01-06	41.81	42.00	41.69	41.88	39600
1998-01-07	41.81	42.00	41.56	41.75	29400
1998-01-08	41.63	41.75	41.38	41.56	19100
1998-01-09	41.50	41.88	41.38	41.44	50600
1998-01-12	41.31	41.69	41.25	41.50	34700
1998-01-13	41.63	41.94	41.50	41.88	39800
1998-01-14	41.81	42.00	41.81	42.00	23100
1998-01-15	42.25	42.25	41.69	41.75	21000
1998-01-16	41.81	42.13	41.63	42.13	24300
1998-01-20	42.00	42.19	41.75	42.00	35100
1998-01-21	42.00	42.00	41.50	41.63	35100
1998-01-22	41.25	41.94	41.25	41.75	29300
1998-01-23	41.63	41.63	41.00	41.25	18300
1998-01-26	41.38	41.38	40.63	40.75	21000
1998-01-27	41.00	41.31	40.88	41.25	17000
1998-01-28	41.38	41.56	41.19	41.50	11900
1998-01-29	41.63	41.69	40.94	41.00	14900
1998-01-30	41.13	41.50	41.00	41.31	23600
1998-02-02	42.25	42.25	41.50	41.75	59800
1998-02-03	41.63	41.63	40.50	40.88	129500
1998-02-04	40.75	40.88	40.63	40.81	100200
1998-02-05	40.94	41.00	40.63	40.75	40000
1998-02-06	40.88	40.88	40.75	40.81	17500
1998-02-09	40.81	40.94	40.63	40.75	14000
1998-02-10	40.69	41.50	40.63	41.50	23200
1998-02-11	41.75	41.81	40.88	40.94	33000
1998-02-12	41.13	41.38	41.00	41.00	12700
1998-02-13	41.00	41.19	40.75	41.19	12000
1998-02-17	41.19	41.25	40.75	41.00	29900
1998-02-18	40.88	41.19	40.88	41.19	19800
1998-02-19	41.00	41.13	40.81	40.94	16800
1998-02-20	40.81	41.25	40.81	41.19	52300
1998-02-23	41.00	41.00	40.44	40.81	97200
1998-02-24	40.81	41.06	40.69	40.94	44700
1998-02-25	40.94	41.06	40.75	40.88	24500
1998-02-26	40.63	41.25	40.63	41.19	55900
1998-02-27	41.06	41.69	40.94	41.00	15100
1998-03-02	41.00	41.25	40.88	40.94	31600
1998-03-03	40.88	41.63	40.81	41.63	49800
1998-03-04	41.63	42.25	41.50	42.00	28500
1998-03-05	41.88	41.94	41.44	41.63	12800
1998-03-06	41.50	41.63	41.13	41.38	29000
1998-03-09	41.38	41.38	41.13	41.31	24800
1998-03-10	41.31	41.31	41.00	41.06	25800
1998-03-11	41.06	41.19	40.94	41.06	95700
1998-03-12	40.81	40.88	40.50	40.81	40000
1998-03-13	40.63	41.00	40.50	40.75	40300
1998-03-16	40.69	41.00	40.63	40.75	32700
1998-03-17	40.75	40.75	40.13	40.25	42100
1998-03-18	40.19	40.50	40.13	40.38	26700
1998-03-19	40.31	40.38	39.94	40.31	35800
1998-03-20	40.31	40.38	40.13	40.19	29300
1998-03-23	40.19	40.19	39.56	40.13	23800
1998-03-24	40.00	40.13	39.88	40.00	24100
1998-03-25	40.13	40.75	40.06	40.75	35800
1998-03-26	40.00	40.38	40.00	40.25	58900
1998-03-27	40.25	40.25	39.50	39.69	34800
1998-03-30	39.50	39.56	38.63	39.25	38300
1998-03-31	39.25	39.88	39.25	39.75	29500
1998-04-01	39.88	40.00	39.56	39.88	21700
1998-04-02	39.63	39.63	39.06	39.06	129100
1998-04-03	39.44	39.44	38.81	38.81	35700
1998-04-06	38.88	38.88	38.50	38.63	26200
1998-04-07	38.44	38.56	38.00	38.50	37300
1998-04-08	38.38	38.50	38.13	38.31	27700
1998-04-09	38.50	38.88	38.31	38.38	26900
1998-04-13	38.63	38.81	38.13	38.63	23300
1998-04-14	38.63	39.25	38.38	38.75	56700
1998-04-15	38.75	39.69	38.75	39.06	29400
1998-04-16	39.19	39.44	39.06	39.06	20200
1998-04-17	39.00	39.25	39.00	39.19	45800
1998-04-20	39.06	39.25	38.88	38.88	42800
1998-04-21	38.25	38.63	38.13	38.25	28100
1998-04-22	38.13	38.25	37.00	37.75	94500
1998-04-23	37.25	37.44	37.13	37.13	36100
1998-04-24	37.13	37.31	36.75	36.75	32300
1998-04-27	36.50	36.56	35.63	36.19	96300
1998-04-28	36.25	37.13	36.13	37.00	25400
1998-04-29	36.50	36.88	36.25	36.44	120500
1998-04-30	35.00	35.25	32.13	33.63	394100
1998-05-01	33.38	34.94	33.25	34.19	208800
1998-05-04	34.00	34.19	33.56	33.88	257800
1998-05-05	34.00	34.13	32.75	33.25	156800
1998-05-06	33.50	35.00	33.25	34.06	131800
1998-05-07	34.13	34.94	34.13	34.75	46600
1998-05-08	34.88	35.06	34.75	34.88	72700
1998-05-11	34.63	35.44	34.56	35.38	82300
1998-05-12	35.38	35.56	34.94	35.13	71200
1998-05-13	35.00	35.25	34.75	34.88	132800
1998-05-14	35.13	35.13	34.50	34.50	62500
1998-05-15	34.00	34.75	34.00	34.50	104300
1998-05-18	34.56	34.69	34.50	34.69	37000
1998-05-19	34.63	34.75	34.50	34.63	35300
1998-05-20	34.56	34.69	34.25	34.56	35200
1998-05-21	34.69	35.13	34.44	35.00	49800
1998-05-22	34.88	35.06	34.75	35.00	30500
1998-05-26	35.00	35.31	34.25	34.31	33000
1998-05-27	34.25	35.13	34.25	34.81	31200
1998-05-28	34.75	35.50	34.63	35.31	38600
1998-05-29	35.31	35.44	35.13	35.31	17700
1998-06-01	35.25	35.75	35.25	35.63	45400
1998-06-02	35.69	35.69	35.25	35.50	85300
1998-06-03	35.50	35.63	35.25	35.31	104900
1998-06-04	35.25	35.38	34.50	34.63	41800
1998-06-05	34.50	34.69	33.75	34.38	54200
1998-06-08	34.25	34.25	33.69	33.69	41700
1998-06-09	33.75	34.19	33.69	34.19	63000
1998-06-10	34.38	34.44	33.88	34.13	33400
1998-06-11	34.13	34.13	33.88	33.88	24600
1998-06-12	33.94	34.00	33.75	33.94	56300
1998-06-15	33.88	33.94	33.81	33.88	23200
1998-06-16	33.94	34.00	33.75	33.88	33900
1998-06-17	33.81	34.25	33.56	33.56	41700
1998-06-18	33.56	33.94	33.38	33.56	37300
1998-06-19	33.44	33.56	33.13	33.38	26400
1998-06-22	33.44	33.50	33.00	33.31	36800
1998-06-23	33.25	33.63	33.25	33.63	34600
1998-06-24	33.63	34.19	33.50	34.19	41200
1998-06-25	33.25	33.50	32.63	32.88	28900
1998-06-26	32.69	33.00	32.50	32.69	22100
1998-06-29	32.69	33.31	32.63	33.25	37600
1998-06-30	33.25	33.44	32.88	33.13	79100
1998-07-01	33.13	33.56	32.75	32.94	42900
1998-07-02	32.94	33.13	32.75	32.75	68800
1998-07-06	32.75	32.88	32.25	32.38	47100
1998-07-07	32.44	33.31	32.44	33.19	65800
1998-07-08	33.06	33.38	32.94	33.25	25100
1998-07-09	33.44	33.63	33.19	33.38	74000
1998-07-10	33.25	33.44	33.13	33.13	26000
1998-07-13	33.13	33.31	32.50	32.50	25400
1998-07-14	32.50	32.63	32.44	32.63	33000
1998-07-15	33.13	33.44	33.00	33.38	31000
1998-07-16	33.13	33.88	33.13	33.81	82100
1998-07-17	33.88	33.88	33.25	33.38	27300
1998-07-20	33.38	33.38	31.25	31.75	95000
1998-07-21	31.75	31.75	29.06	30.06	209400
1998-07-22	30.00	30.63	29.88	30.38	74900
1998-07-23	30.38	30.63	30.25	30.31	58400
1998-07-24	30.38	30.75	30.25	30.63	101200
1998-07-27	30.75	30.75	30.00	30.25	63100
1998-07-28	30.13	30.13	28.94	29.25	122600
1998-07-29	29.31	29.88	29.31	29.63	181800
1998-07-30	29.81	29.88	29.38	29.50	70800
1998-07-31	29.69	29.75	28.56	28.56	95400
1998-08-03	28.56	28.56	27.75	28.13	101400
1998-08-04	28.19	28.50	26.50	26.50	150400
1998-08-05	26.75	26.75	25.31	25.69	199800
1998-08-06	25.69	26.56	25.50	26.06	229900
1998-08-07	26.13	29.00	26.13	29.00	105600
1998-08-10	28.94	29.38	28.25	29.38	97800
1998-08-11	29.13	29.13	27.63	27.75	202700
1998-08-12	27.50	27.50	27.25	27.44	86500
1998-08-13	27.44	27.44	26.88	27.31	37300
1998-08-14	27.44	27.44	26.44	26.56	85400
1998-08-17	26.44	27.50	26.44	27.13	57100
1998-08-18	27.25	28.06	27.25	27.94	31200
1998-08-19	28.19	28.50	27.94	28.06	40700
1998-08-20	28.13	28.50	28.00	28.13	25500
1998-08-21	27.88	27.88	27.13	27.56	76500
1998-08-24	27.63	28.19	27.50	28.19	68000
1998-08-25	28.06	28.94	28.00	28.69	75900
1998-08-26	28.56	28.88	28.44	28.50	78100
1998-08-27	28.50	28.63	27.31	27.44	28600
1998-08-28	27.38	27.63	26.88	27.38	37300
1998-08-31	27.63	28.13	26.44	26.50	100600
1998-09-01	26.63	27.50	26.38	27.38	60000
1998-09-02	27.56	28.13	26.94	27.13	138600
1998-09-03	26.75	27.75	26.75	27.56	185000
1998-09-04	27.63	27.75	26.94	27.06	88800
1998-09-08	27.25	27.56	27.00	27.50	78300
1998-09-09	27.25	27.44	26.69	27.06	85100
1998-09-10	27.00	27.13	26.50	27.06	58400
1998-09-11	26.81	27.13	26.38	26.81	82800
1998-09-14	26.56	27.69	26.50	27.38	84900
1998-09-15	27.50	27.94	27.44	27.75	94100
1998-09-16	27.75	28.00	27.50	27.63	52800
1998-09-17	27.63	28.06	27.63	27.94	63800
1998-09-18	28.69	29.00	28.38	28.81	52000
1998-09-21	28.94	29.81	28.63	29.19	79200
1998-09-22	29.44	31.00	29.44	30.38	71200
1998-09-23	31.00	32.06	31.00	31.75	67600
1998-09-24	32.13	32.25	30.75	32.06	66000
1998-09-25	31.13	31.81	30.38	30.38	44300
1998-09-28	30.50	30.81	30.00	30.13	42800
1998-09-29	30.38	30.50	30.13	30.50	19900
1998-09-30	30.50	31.13	30.25	31.00	57700
1998-10-01	30.88	30.94	30.13	30.31	20000
1998-10-02	30.13	30.63	29.75	29.88	28800
1998-10-05	29.94	29.94	28.88	28.88	53200
1998-10-06	28.69	29.38	28.50	29.13	39600
1998-10-07	29.13	29.19	28.50	28.56	25300
1998-10-08	26.81	28.63	26.81	28.63	92700
1998-10-09	28.69	28.75	28.13	28.50	33100
1998-10-12	28.63	29.06	28.63	28.88	35000
1998-10-13	28.88	29.00	28.25	28.56	15800
1998-10-14	28.38	28.38	27.81	27.94	70500
1998-10-15	27.94	28.50	27.94	28.00	37800
1998-10-16	28.13	28.75	28.13	28.38	22200
1998-10-19	28.38	29.25	28.38	29.00	35800
1998-10-20	29.19	30.44	29.13	29.88	47100
1998-10-21	30.00	30.25	28.44	28.75	40200
1998-10-22	28.50	28.81	27.88	28.06	58300
1998-10-23	27.94	29.50	27.94	29.38	31600
1998-10-26	29.44	30.38	29.38	29.63	36300
1998-10-27	29.63	29.63	27.81	28.13	161500
1998-10-28	27.50	28.31	27.13	27.13	104900
1998-10-29	27.13	28.00	27.13	28.00	86500
1998-10-30	27.75	28.31	27.75	28.19	74400
1998-11-02	27.75	28.94	27.75	27.88	46400
1998-11-03	27.69	28.81	27.63	27.88	50800
1998-11-04	28.00	28.94	28.00	28.13	46100
1998-11-05	28.50	28.88	28.19	28.63	33800
1998-11-06	28.50	28.94	28.00	28.25	43300
1998-11-09	28.25	28.69	28.00	28.06	51900
1998-11-10	28.19	28.31	28.00	28.06	55700
1998-11-11	28.13	28.25	28.00	28.13	51700
1998-11-12	28.00	28.38	27.75	28.31	31200
1998-11-13	28.13	29.00	28.13	28.13	35900
1998-11-16	28.13	28.38	27.69	27.88	28200
1998-11-17	27.75	28.19	27.19	27.44	86700
1998-11-18	27.50	28.13	27.38	27.38	81300
1998-11-19	27.56	28.00	27.50	27.63	36200
1998-11-20	27.50	27.75	27.44	27.69	34600
1998-11-23	27.44	27.63	25.75	26.44	98100
1998-11-24	26.63	27.00	26.25	26.38	86400
1998-11-25	26.38	26.88	26.31	26.63	65100
1998-11-27	26.88	27.00	26.56	26.75	12500
1998-11-30	26.56	26.94	26.50	26.50	31700
1998-12-01	26.50	26.88	26.50	26.63	34900
1998-12-02	26.63	26.75	26.38	26.63	34300
1998-12-03	26.63	27.13	26.63	26.69	42100
1998-12-04	26.69	26.81	26.63	26.63	46600
1998-12-07	26.63	26.75	26.19	26.50	74000
1998-12-08	26.38	26.94	26.38	26.75	61300
1998-12-09	26.44	26.63	26.13	26.38	59900
1998-12-10	26.25	26.88	26.06	26.63	42300
1998-12-11	26.63	26.94	26.63	26.63	37900
1998-12-14	26.88	26.88	26.63	26.88	36800
1998-12-15	26.69	26.88	26.63	26.63	56100
1998-12-16	26.81	26.88	26.63	26.63	32200
1998-12-17	26.81	26.88	26.63	26.75	36900
1998-12-18	26.69	26.81	26.63	26.75	30900
1998-12-21	26.75	26.81	26.63	26.69	37000
1998-12-22	26.63	26.81	26.63	26.69	51900
1998-12-23	26.69	26.94	26.56	26.88	42100
1998-12-24	26.69	27.00	26.63	27.00	26700
1998-12-28	26.06	26.63	25.44	25.88	82600
1998-12-29	25.81	26.00	25.50	25.69	51700
1998-12-30	25.50	25.63	24.63	25.00	128800
1998-12-31	25.00	25.00	24.25	24.69	93800
1999-01-04	24.88	25.25	24.75	24.94	51300
1999-01-05	25.06	25.88	24.88	25.81	41400
1999-01-06	25.88	26.88	25.88	26.50	59600
1999-01-07	26.38	26.75	26.06	26.44	58600
1999-01-08	26.50	27.00	26.44	26.63	40200
1999-01-11	26.50	26.50	25.25	25.94	48600
1999-01-12	25.81	25.88	25.31	25.38	23100
1999-01-13	25.13	25.56	24.88	25.38	25200
1999-01-14	25.56	25.63	25.19	25.38	36400
1999-01-15	25.13	25.63	25.00	25.06	23400
1999-01-19	25.63	26.13	25.38	26.06	31400
1999-01-20	26.44	26.75	26.19	26.56	59500
1999-01-21	26.50	26.75	26.50	26.56	47800
1999-01-22	26.50	26.75	26.50	26.56	40900
1999-01-25	26.50	26.63	26.50	26.56	71800
1999-01-26	26.63	26.69	26.50	26.56	46300
1999-01-27	26.50	26.63	26.31	26.56	68200
1999-01-28	26.63	27.19	26.44	27.19	53500
1999-01-29	27.19	27.56	26.75	27.50	47600
1999-02-01	27.69	28.25	27.44	28.25	35500
1999-02-02	28.00	28.00	27.50	27.81	45600
1999-02-03	27.75	27.94	26.56	26.81	56900
1999-02-04	26.94	27.94	26.88	27.25	29900
1999-02-05	27.38	27.63	27.00	27.00	35100
1999-02-08	27.00	27.31	26.94	27.06	21700
1999-02-09	27.13	27.13	26.50	26.56	15000
1999-02-10	26.56	26.56	25.38	26.00	41900
1999-02-11	26.75	27.00	25.88	26.94	39600
1999-02-12	26.69	26.75	26.25	26.38	22300
1999-02-16	26.13	26.25	25.31	25.31	35800
1999-02-17	25.38	25.44	24.88	25.06	78700
1999-02-18	24.81	25.25	24.81	25.25	34400
1999-02-19	25.25	25.25	24.88	25.13	59700
1999-02-22	25.13	26.06	25.13	25.44	38900
1999-02-23	25.38	25.69	25.19	25.31	14800
1999-02-24	25.31	25.63	25.31	25.56	31400
1999-02-25	25.63	25.69	25.50	25.56	37400
1999-02-26	25.50	25.63	25.50	25.50	55000
1999-03-01	25.63	25.63	25.44	25.50	19200
1999-03-02	25.31	25.38	25.06	25.06	33100
1999-03-03	25.06	25.31	24.88	24.88	20700
1999-03-04	24.88	25.00	24.69	24.94	20800
1999-03-05	25.00	25.19	24.69	24.94	25400
1999-03-08	24.81	25.25	24.63	24.75	54600
1999-03-09	24.63	25.00	24.63	24.63	19700
1999-03-10	24.50	24.63	24.13	24.31	30700
1999-03-11	24.50	24.63	24.19	24.25	35500
1999-03-12	24.38	24.69	24.19	24.69	34200
1999-03-15	24.88	25.06	24.50	24.56	31000
1999-03-16	24.81	24.81	24.13	24.19	73000
1999-03-17	24.13	24.19	23.38	23.75	78900
1999-03-18	23.94	24.00	23.81	23.88	53300
1999-03-19	23.94	24.00	23.69	23.88	44800
1999-03-22	24.00	24.00	23.88	24.00	23200
1999-03-23	23.81	23.88	22.50	23.00	61400
1999-03-24	22.94	23.94	22.88	23.94	46000
1999-03-25	24.00	24.50	24.00	24.50	82000
1999-03-26	23.75	23.75	23.13	23.13	31900
1999-03-29	23.25	23.25	22.25	22.44	66400
1999-03-30	22.25	22.63	22.00	22.25	41800
1999-03-31	22.25	22.63	21.50	21.50	55700
1999-04-01	21.75	21.94	21.25	21.75	69600
1999-04-05	21.75	21.94	20.25	20.69	113300
1999-04-06	20.00	20.94	20.00	20.94	163700
1999-04-07	20.25	21.00	20.25	21.00	92900
1999-04-08	21.00	21.25	20.75	21.25	66100
1999-04-09	21.13	21.94	20.81	21.81	84500
1999-04-12	21.56	21.75	21.56	21.69	26400
1999-04-13	21.56	21.75	21.25	21.44	49500
1999-04-14	21.31	21.38	20.56	21.00	82800
1999-04-15	21.00	21.00	20.50	20.56	85700
1999-04-16	20.56	21.25	20.56	20.88	172400
1999-04-19	21.00	22.38	21.00	22.19	113200
1999-04-20	22.19	23.50	22.19	23.19	81200
1999-04-21	23.25	23.25	22.88	23.06	79700
1999-04-22	23.13	24.00	23.13	23.94	60100
1999-04-23	24.00	24.50	24.00	24.19	28500
1999-04-26	24.06	24.50	24.06	24.25	42900
1999-04-27	24.38	24.56	24.19	24.56	28900
1999-04-28	24.63	25.13	24.44	24.94	33800
1999-04-29	25.00	25.50	24.94	25.31	28900
1999-04-30	25.13	25.38	25.00	25.13	23200
1999-05-03	24.88	25.31	24.88	25.13	125300
1999-05-04	25.25	25.44	24.94	25.38	71300
1999-05-05	25.63	25.63	24.75	25.00	95000
1999-05-06	24.88	25.44	24.69	25.38	77800
1999-05-07	25.38	25.75	25.25	25.50	86000
1999-05-10	25.50	25.50	24.88	24.94	39400
1999-05-11	25.50	25.50	24.75	24.88	46000
1999-05-12	24.81	24.81	24.25	24.63	33200
1999-05-13	24.81	24.81	24.06	24.06	69700
1999-05-14	24.00	24.44	24.00	24.25	32700
1999-05-17	24.38	24.38	23.00	23.38	54700
1999-05-18	23.38	23.88	23.38	23.56	31900
1999-05-19	23.63	23.81	23.50	23.69	20700
1999-05-20	23.75	25.19	23.75	25.19	47200
1999-05-21	25.00	25.25	24.81	25.00	47300
1999-05-24	25.19	25.19	24.69	24.75	39500
1999-05-25	24.50	24.69	24.38	24.44	36500
1999-05-26	24.25	24.38	24.25	24.31	123800
1999-05-27	24.25	24.31	23.88	23.94	22800
1999-05-28	23.81	24.00	23.38	23.44	53600
1999-06-01	23.44	23.44	22.75	23.00	73800
1999-06-02	23.00	23.00	22.56	22.75	84300
1999-06-03	22.75	22.81	22.50	22.56	68900
1999-06-04	22.56	22.63	22.44	22.50	71400
1999-06-07	22.50	22.50	22.25	22.38	50400
1999-06-08	22.38	22.81	22.38	22.69	39200
1999-06-09	22.69	22.88	22.63	22.88	48600
1999-06-10	22.88	22.88	22.69	22.69	38000
1999-06-11	22.75	22.88	22.69	22.75	30500
1999-06-14	22.69	22.75	22.56	22.56	38800
1999-06-15	22.63	22.88	22.56	22.75	16700
1999-06-16	22.75	22.88	22.63	22.75	29600
1999-06-17	22.69	22.75	22.63	22.75	21200
1999-06-18	22.75	22.88	22.63	22.75	55400
1999-06-21	22.75	23.25	22.69	23.25	56500
1999-06-22	23.38	23.50	23.00	23.19	42400
1999-06-23	23.19	23.31	23.06	23.25	49500
1999-06-24	23.13	23.63	23.13	23.50	49000
1999-06-25	22.75	23.31	22.50	23.13	56600
1999-06-28	22.94	23.31	22.94	23.13	32500
1999-06-29	23.19	23.31	23.19	23.31	54600
1999-06-30	23.19	23.25	22.81	22.81	55900
1999-07-01	22.75	22.94	21.94	22.13	44200
1999-07-02	22.25	22.75	22.00	22.00	34100
1999-07-06	22.19	22.50	22.13	22.13	25000
1999-07-07	22.13	22.19	21.75	21.81	16500
1999-07-08	21.94	22.75	21.69	22.44	60300
1999-07-09	22.25	22.44	22.13	22.31	23500
1999-07-12	22.38	22.38	21.88	22.38	38300
1999-07-13	22.38	22.38	22.06	22.25	17800
1999-07-14	22.50	22.94	22.31	22.44	65300
1999-07-15	22.19	22.69	22.19	22.44	30400
1999-07-16	22.69	23.06	22.63	23.06	42400
1999-07-19	23.06	23.25	22.63	22.75	28700
1999-07-20	22.63	23.00	22.56	22.69	22600
1999-07-21	22.69	22.75	22.50	22.56	27700
1999-07-22	22.50	22.81	22.38	22.69	42100
1999-07-23	22.56	22.63	22.44	22.56	37200
1999-07-26	22.50	22.75	22.25	22.63	33800
1999-07-27	22.63	22.63	22.25	22.25	40400
1999-07-28	22.38	22.50	22.38	22.44	18800
1999-07-29	22.31	22.50	22.25	22.38	30100
1999-07-30	22.25	22.44	22.19	22.38	25400
1999-08-02	22.19	22.50	22.19	22.25	14200
1999-08-03	22.19	22.38	22.13	22.31	14100
1999-08-04	22.19	22.38	22.13	22.25	22600
1999-08-05	22.63	22.75	22.13	22.44	43500
1999-08-06	22.25	22.25	21.50	21.50	98700
1999-08-09	21.56	21.56	20.00	20.31	77400
1999-08-10	20.38	20.38	19.75	20.31	80700
1999-08-11	21.13	21.19	20.25	20.38	44600
1999-08-12	20.38	20.50	20.06	20.25	33300
1999-08-13	20.25	20.25	18.50	18.56	110200
1999-08-16	17.00	18.13	16.44	16.88	272900
1999-08-17	16.00	16.38	15.25	16.38	397400
1999-08-18	16.25	17.63	16.25	17.25	147600
1999-08-19	17.44	18.13	17.38	17.94	93100
1999-08-20	17.88	18.25	17.88	18.13	44600
1999-08-23	18.13	18.31	17.88	17.88	33700
1999-08-24	17.88	17.94	17.06	17.81	96400
1999-08-25	17.69	18.06	17.50	18.06	73200
1999-08-26	17.94	18.13	17.50	18.06	85100
1999-08-27	17.94	18.06	17.69	18.06	76000
1999-08-30	18.13	18.25	17.69	17.69	35300
1999-08-31	17.81	17.88	17.63	17.75	69500
1999-09-01	17.75	18.00	17.75	17.81	25200
1999-09-02	17.75	17.88	17.31	17.44	43200
1999-09-03	17.44	17.56	17.06	17.25	37000
1999-09-07	17.25	17.31	17.00	17.19	50600
1999-09-08	17.19	17.25	17.00	17.06	22800
1999-09-09	17.00	17.88	16.94	17.75	57700
1999-09-10	17.69	18.00	17.69	17.88	30000
1999-09-13	17.69	18.06	17.63	18.06	36900
1999-09-14	18.13	18.75	17.94	18.56	67100
1999-09-15	18.63	19.44	18.56	18.94	48300
1999-09-16	18.88	18.94	18.44	18.75	34400
1999-09-17	18.63	19.25	18.50	18.63	28300
1999-09-20	18.63	18.69	18.25	18.31	43100
1999-09-21	17.88	18.63	17.88	18.56	49400
1999-09-22	19.38	19.44	18.63	19.06	69700
1999-09-23	18.63	19.13	18.56	18.94	48200
1999-09-24	19.06	19.25	18.75	19.25	54400
1999-09-27	18.38	18.38	17.56	17.63	72600
1999-09-28	17.44	17.88	16.88	17.25	48900
1999-09-29	17.38	17.38	16.13	16.13	44700
1999-09-30	15.88	16.44	15.88	16.44	97400
1999-10-01	16.44	16.50	16.25	16.38	63300
1999-10-04	16.50	17.00	16.50	16.94	51300
1999-10-05	17.19	17.19	16.06	16.19	72300
1999-10-06	16.13	16.38	16.06	16.25	52800
1999-10-07	16.13	16.13	15.63	15.88	39800
1999-10-08	15.75	15.94	14.63	14.81	95800
1999-10-11	14.69	15.88	14.50	15.50	140100
1999-10-12	15.38	15.50	15.06	15.13	57200
1999-10-13	15.06	15.75	15.00	15.56	57400
1999-10-14	15.50	15.75	15.00	15.06	63400
1999-10-15	15.31	15.31	15.00	15.25	38600
1999-10-18	15.38	15.50	15.25	15.25	45100
1999-10-19	15.50	15.50	15.06	15.06	20200
1999-10-20	15.13	15.31	15.00	15.19	35300
1999-10-21	15.06	15.63	15.00	15.63	53900
1999-10-22	15.38	15.44	14.75	14.94	60100
1999-10-25	14.81	14.94	14.56	14.56	116900
1999-10-26	14.50	14.50	14.13	14.50	124800
1999-10-27	14.50	14.94	14.50	14.88	53100
1999-10-28	14.75	15.00	14.50	14.75	50900
1999-10-29	14.75	15.25	14.63	15.13	56100
1999-11-01	15.19	15.88	15.06	15.44	53500
1999-11-02	15.50	16.38	15.25	15.63	73400
1999-11-03	15.88	16.25	15.75	16.19	62300
1999-11-04	16.44	16.88	16.13	16.19	71600
1999-11-05	16.44	16.94	16.19	16.19	55800
1999-11-08	16.19	16.19	16.13	16.13	44100
1999-11-09	16.13	16.25	15.69	15.88	86600
1999-11-10	15.63	15.88	15.06	15.50	101900
1999-11-11	16.00	16.00	15.50	15.69	57300
1999-11-12	15.56	16.19	15.56	16.19	126100
1999-11-15	16.38	16.44	15.81	15.88	249000
1999-11-16	15.81	16.00	15.50	15.94	43500
1999-11-17	15.94	15.94	15.00	15.69	159400
1999-11-18	15.44	16.00	15.13	16.00	88900
1999-11-19	15.88	16.00	15.50	16.00	52600
1999-11-22	16.25	16.38	15.56	15.75	140900
1999-11-23	15.81	15.81	15.50	15.50	34000
1999-11-24	15.50	15.69	15.06	15.25	47400
1999-11-26	15.13	15.38	15.00	15.06	27100
1999-11-29	15.19	15.38	14.88	15.25	58200
1999-11-30	15.31	15.75	15.06	15.75	63700
1999-12-01	15.63	15.63	15.13	15.56	78200
1999-12-02	15.50	15.50	15.00	15.38	105700
1999-12-03	15.25	15.69	15.00	15.38	219800
1999-12-06	15.44	15.94	15.38	15.44	139000
1999-12-07	15.38	15.50	15.06	15.38	128600
1999-12-08	15.25	15.81	15.13	15.81	199600
1999-12-09	15.75	15.88	15.25	15.63	89300
1999-12-10	15.69	15.69	15.19	15.19	57800
1999-12-13	15.06	15.38	15.06	15.13	69900
1999-12-14	15.19	15.50	15.06	15.44	166600
1999-12-15	15.19	15.63	15.13	15.50	117800
1999-12-16	15.38	15.56	15.31	15.31	48500
1999-12-17	15.13	15.56	15.13	15.56	137600
1999-12-20	15.38	15.69	15.25	15.56	93900
1999-12-21	15.56	16.19	15.50	16.06	125500
1999-12-22	15.88	16.63	15.88	16.63	115100
1999-12-23	16.75	17.25	16.75	17.13	216400
1999-12-27	17.13	17.25	16.56	16.56	157600
1999-12-28	14.63	15.31	14.50	15.00	192300
1999-12-29	14.75	14.94	14.31	14.69	186900
1999-12-30	14.31	14.81	14.25	14.56	136600
1999-12-31	14.50	14.88	14.44	14.88	117500
2000-01-03	14.88	15.63	14.56	14.63	145600
2000-01-04	14.69	15.00	14.50	14.88	129100
2000-01-05	14.94	15.56	14.88	15.50	135100
2000-01-06	15.31	15.63	15.31	15.56	104800
2000-01-07	15.69	16.19	15.63	15.81	116700
2000-01-10	15.88	16.13	15.81	16.00	108500
2000-01-11	16.00	16.00	15.56	15.88	43300
2000-01-12	15.75	15.75	15.50	15.56	21800
2000-01-13	15.44	15.56	15.19	15.31	30900
2000-01-14	15.44	16.25	15.25	15.94	99000
2000-01-18	15.81	16.25	15.25	16.06	123200
2000-01-19	15.88	16.13	15.75	16.06	51600
2000-01-20	16.06	16.06	15.38	16.00	66600
2000-01-21	15.81	16.13	15.75	16.06	50200
2000-01-24	16.19	16.19	15.19	15.25	73600
2000-01-25	15.44	16.06	15.25	16.06	103600
2000-01-26	16.63	16.63	15.63	16.19	148800
2000-01-27	16.25	16.56	16.06	16.06	47500
2000-01-28	16.13	16.13	15.88	16.06	109400
2000-01-31	16.13	16.25	15.50	15.50	88300
2000-02-01	16.00	16.00	15.56	15.94	159100
2000-02-02	15.81	16.00	15.50	15.69	62700
2000-02-03	15.63	16.00	15.50	15.94	61300
2000-02-04	15.69	16.06	15.63	15.63	133400
2000-02-07	15.56	15.88	15.56	15.81	46500
2000-02-08	15.81	16.00	15.56	15.75	54600
2000-02-09	15.56	16.00	15.50	15.69	62200
2000-02-10	15.63	15.69	15.25	15.50	67500
2000-02-11	15.25	15.63	15.13	15.31	80900
2000-02-14	15.19	15.38	14.69	14.69	118700
2000-02-15	14.69	14.88	14.38	14.88	383600
2000-02-16	14.75	15.00	14.63	14.88	35400
2000-02-17	14.94	15.00	14.63	14.81	150100
2000-02-18	14.75	14.88	14.50	14.75	29300
2000-02-22	14.81	14.81	14.25	14.31	169100
2000-02-23	14.25	14.38	13.75	13.94	83600
2000-02-24	13.25	13.31	12.00	12.88	262800
2000-02-25	12.75	13.50	12.50	13.44	178800
2000-02-28	13.38	13.38	13.00	13.31	135700
2000-02-29	13.13	13.50	13.06	13.31	131300
2000-03-01	13.31	13.63	13.19	13.63	70900
2000-03-02	13.75	13.75	13.38	13.50	59100
2000-03-03	13.38	13.50	13.00	13.06	74500
2000-03-06	12.75	12.81	12.00	12.38	80700
2000-03-07	12.25	12.31	11.50	11.50	139700
2000-03-08	11.56	11.75	11.44	11.69	162000
2000-03-09	11.88	12.38	11.88	12.19	41900
2000-03-10	12.31	12.75	11.88	11.88	154300
2000-03-13	11.94	12.75	11.94	12.56	82500
2000-03-14	12.50	13.00	12.50	12.50	46400
2000-03-15	12.50	12.75	12.50	12.56	56100
2000-03-16	12.69	13.19	12.69	13.19	36900
2000-03-17	13.13	13.75	13.06	13.19	66300
2000-03-20	13.31	13.63	13.25	13.38	32800
2000-03-21	13.25	14.00	13.25	14.00	48300
2000-03-22	13.56	13.56	12.25	12.69	198400
2000-03-23	12.56	12.81	12.31	12.56	65100
2000-03-24	12.50	12.63	12.38	12.44	126400
2000-03-27	12.94	13.19	12.75	12.75	137500
2000-03-28	12.00	12.19	11.63	11.69	86800
2000-03-29	11.81	11.88	11.56	11.63	81600
2000-03-30	11.63	11.88	11.56	11.75	87900
2000-03-31	11.81	11.94	11.56	11.94	95900
2000-04-03	11.94	12.50	11.81	12.00	86400
2000-04-04	12.13	12.13	11.88	11.88	59800
2000-04-05	11.88	12.00	11.69	11.88	70500
2000-04-06	12.00	12.38	11.81	11.81	72300
2000-04-07	11.94	12.00	11.81	11.94	32300
2000-04-10	11.88	12.00	11.63	11.69	85100
2000-04-11	11.81	12.31	11.69	11.75	84600
2000-04-12	11.75	11.94	11.69	11.69	305300
2000-04-13	11.81	11.81	11.63	11.63	60700
2000-04-14	11.63	12.00	11.63	12.00	76300
2000-04-17	11.75	11.81	11.63	11.75	53400
2000-04-18	11.63	11.88	11.56	11.63	67600
2000-04-19	11.75	12.38	11.63	11.88	136200
2000-04-20	11.94	12.00	11.75	11.94	58100
2000-04-24	11.81	11.94	11.50	11.75	47900
2000-04-25	11.63	12.00	11.63	11.88	62500
2000-04-26	11.94	11.94	11.63	11.75	43100
2000-04-27	11.69	11.81	11.50	11.81	72500
2000-04-28	11.69	12.13	11.69	12.00	46000
2000-05-01	12.13	12.13	11.81	11.88	80700
2000-05-02	12.00	12.00	11.81	11.88	25800
2000-05-03	11.81	11.94	11.81	11.88	39100
2000-05-04	11.94	12.00	11.81	11.88	36600
2000-05-05	12.00	12.38	11.88	12.00	83900
2000-05-08	11.94	12.00	11.88	11.94	38000
2000-05-09	11.88	12.00	11.88	12.00	105100
2000-05-10	12.00	12.00	11.75	11.88	96300
2000-05-11	11.94	12.00	11.88	11.94	199800
2000-05-12	11.94	11.94	11.81	11.81	114600
2000-05-15	11.81	11.88	11.81	11.88	100300
2000-05-16	11.88	11.88	11.63	11.75	217700
2000-05-17	11.63	11.81	11.25	11.38	254000
2000-05-18	11.38	11.38	10.38	10.38	128900
2000-05-19	10.25	10.63	9.75	10.25	368200
2000-05-22	10.25	10.50	10.25	10.44	109200
2000-05-23	10.50	11.00	10.44	10.50	94300
2000-05-24	10.50	10.50	10.00	10.13	67900
2000-05-25	10.00	10.56	10.00	10.44	94600
2000-05-26	10.38	10.63	10.31	10.50	101900
2000-05-30	10.38	10.50	10.25	10.44	79900
2000-05-31	10.44	10.50	10.25	10.38	90900
2000-06-01	10.31	10.50	10.25	10.38	144300
2000-06-02	10.38	10.50	10.25	10.31	123700
2000-06-05	10.31	10.94	10.31	10.50	109600
2000-06-06	10.50	10.56	10.25	10.38	58500
2000-06-07	10.31	10.38	10.19	10.25	77900
2000-06-08	10.25	10.38	10.00	10.00	75500
2000-06-09	10.00	10.13	9.75	10.00	85400
2000-06-12	10.00	10.00	9.81	9.94	45300
2000-06-13	9.94	10.00	9.88	10.00	67200
2000-06-14	10.00	10.00	9.81	9.88	53100
2000-06-15	9.88	10.38	9.88	10.38	63300
2000-06-16	10.38	10.63	10.31	10.50	168300
2000-06-19	10.50	11.00	10.50	10.94	65500
2000-06-20	11.25	11.44	11.13	11.38	106800
2000-06-21	11.25	11.50	11.25	11.50	105300
2000-06-22	11.94	11.94	11.50	11.63	160700
2000-06-23	11.63	11.75	11.50	11.50	53200
2000-06-26	11.63	11.69	11.56	11.56	128000
2000-06-27	11.00	11.00	10.88	11.00	80200
2000-06-28	10.94	11.00	10.75	10.88	50800
2000-06-29	10.94	11.06	10.75	10.94	40200
2000-06-30	11.00	11.13	10.50	11.02	94900
2000-07-03	11.13	11.25	11.13	11.19	26200
2000-07-05	11.25	11.25	10.88	11.00	60400
2000-07-06	10.88	10.88	10.50	10.88	32600
2000-07-07	10.81	10.94	10.75	10.88	28800
2000-07-10	10.88	10.94	10.69	10.81	32900
2000-07-11	10.94	11.19	10.63	10.75	61300
2000-07-12	10.75	10.75	10.56	10.69	24400
2000-07-13	10.75	10.75	10.38	10.75	63900
2000-07-14	10.88	11.13	10.69	11.06	44200
2000-07-17	11.19	11.38	11.13	11.31	61800
2000-07-18	11.38	11.38	11.06	11.19	100000
2000-07-19	11.19	11.19	10.81	10.94	32300
2000-07-20	10.94	11.00	10.88	11.00	16800
2000-07-21	10.88	11.00	10.44	10.44	321400
2000-07-24	10.50	10.63	10.44	10.44	195300
2000-07-25	10.44	10.50	10.19	10.25	42100
2000-07-26	10.31	10.44	10.31	10.44	50900
2000-07-27	10.31	10.44	9.06	9.50	246600
2000-07-28	9.38	9.56	9.06	9.38	130400
2000-07-31	9.44	9.88	9.44	9.52	81700
2000-08-01	10.00	10.13	9.50	9.81	40300
2000-08-02	9.75	9.94	9.75	9.94	33100
2000-08-03	9.88	9.94	9.56	9.63	58000
2000-08-04	9.63	9.75	9.38	9.50	70100
2000-08-07	9.63	9.75	9.38	9.44	54900
2000-08-08	9.31	9.31	9.19	9.25	89000
2000-08-09	9.31	9.31	9.13	9.25	114700
2000-08-10	9.25	9.25	8.94	9.00	539200
2000-08-11	9.13	9.19	8.38	8.44	190000
2000-08-14	7.88	8.00	7.31	7.44	442400
2000-08-15	7.38	7.50	6.38	6.44	389400
2000-08-16	6.00	6.19	4.94	5.00	890500
2000-08-17	5.00	6.00	4.88	5.13	1797500
2000-08-18	5.31	6.25	5.31	6.19	323300
2000-08-21	6.63	7.94	6.63	7.19	377700
2000-08-22	7.31	7.50	6.81	6.81	144200
2000-08-23	6.94	6.94	6.31	6.56	108500
2000-08-24	6.31	6.63	6.25	6.38	71500
2000-08-25	6.38	6.50	6.00	6.31	71700
2000-08-28	6.44	7.13	6.38	6.88	237600
2000-08-29	6.75	7.63	6.75	7.38	199500
2000-08-30	7.50	7.56	7.25	7.50	118700
2000-08-31	7.50	7.50	7.31	7.38	102500
2000-09-01	7.50	7.50	7.19	7.31	69200
2000-09-05	7.19	7.75	7.06	7.75	134100
2000-09-06	7.81	7.88	7.63	7.88	121100
2000-09-07	7.75	8.38	7.75	8.25	81300
2000-09-08	8.31	8.31	8.00	8.19	54000
2000-09-11	8.25	8.31	7.88	7.88	75000
2000-09-12	7.75	8.06	7.63	7.75	79800
2000-09-13	6.94	7.31	6.44	7.31	252600
2000-09-14	7.25	7.38	7.06	7.25	76800
2000-09-15	7.38	7.38	7.06	7.13	49500
2000-09-18	7.06	7.50	6.88	6.88	80400
2000-09-19	6.88	6.94	6.50	6.63	94900
2000-09-20	6.50	6.63	6.38	6.50	85500
2000-09-21	6.44	6.75	6.38	6.75	52400
2000-09-22	6.69	6.69	6.50	6.69	42900
2000-09-25	6.44	6.50	6.31	6.38	82300
2000-09-26	6.38	7.00	6.25	7.00	66800
2000-09-27	6.88	6.88	6.44	6.63	38000
2000-09-28	6.63	6.75	6.63	6.75	76400
2000-09-29	6.63	7.00	6.63	6.75	66600
2000-10-02	6.81	6.88	6.75	6.88	49600
2000-10-03	6.81	6.81	6.63	6.75	81500
2000-10-04	6.69	6.81	6.50	6.63	94700
2000-10-05	6.50	7.00	6.50	7.00	77300
2000-10-06	6.88	7.63	6.88	7.25	153800
2000-10-09	7.13	7.56	7.06	7.38	179000
2000-10-10	6.75	6.94	6.00	6.94	334500
2000-10-11	6.50	6.69	6.25	6.31	157200
2000-10-12	6.19	6.38	6.00	6.19	117100
2000-10-13	6.00	6.25	5.94	6.06	98800
2000-10-16	6.19	6.25	6.00	6.19	84500
2000-10-17	6.25	6.25	5.75	5.75	89600
2000-10-18	5.75	6.19	5.56	6.06	109100
2000-10-19	5.94	6.25	5.94	6.25	31800
2000-10-20	6.25	6.75	6.25	6.56	78700
2000-10-23	6.44	6.56	6.38	6.44	40600
2000-10-24	6.38	6.38	6.06	6.19	96300
2000-10-25	5.94	6.13	5.75	6.06	67700
2000-10-26	5.94	6.13	5.81	5.88	101300
2000-10-27	5.69	6.00	5.63	6.00	73800
2000-10-30	5.88	6.25	5.88	6.00	102900
2000-10-31	6.00	6.25	5.88	6.25	73000
2000-11-01	6.13	6.25	5.88	6.13	109100
2000-11-02	6.13	6.25	6.06	6.13	61200
2000-11-03	6.13	6.50	6.13	6.31	78900
2000-11-06	6.56	7.25	6.56	7.25	148300
2000-11-07	7.19	7.25	6.81	7.00	110500
2000-11-08	6.88	6.94	6.81	6.81	63200
2000-11-09	6.69	6.75	6.31	6.31	49700
2000-11-10	6.75	6.75	6.06	6.13	161900
2000-11-13	6.00	6.38	6.00	6.31	94900
2000-11-14	6.69	6.81	6.31	6.63	335500
2000-11-15	6.56	6.63	6.19	6.38	168400
2000-11-16	6.25	6.50	6.00	6.00	43900
2000-11-17	6.13	6.44	6.06	6.31	85600
2000-11-20	6.25	6.56	6.25	6.50	189200
2000-11-21	6.38	6.38	6.31	6.31	44500
2000-11-22	6.38	6.50	6.38	6.44	46900
2000-11-24	6.44	6.50	6.31	6.44	20800
2000-11-27	6.31	6.44	6.19	6.38	93200
2000-11-28	6.31	6.44	6.31	6.31	132600
2000-11-29	6.19	6.44	6.19	6.38	213300
2000-11-30	6.25	6.38	6.25	6.31	169700
2000-12-01	6.25	6.44	6.19	6.44	31200
2000-12-04	6.44	6.44	6.31	6.38	64400
2000-12-05	6.31	6.44	6.31	6.38	142900
2000-12-06	6.31	6.44	6.31	6.38	94400
2000-12-07	6.38	6.44	6.31	6.38	159500
2000-12-08	6.31	6.44	6.31	6.44	174000
2000-12-11	6.31	6.31	6.13	6.31	128300
2000-12-12	6.19	6.38	6.19	6.31	164300
2000-12-13	6.31	6.38	6.25	6.38	164500
2000-12-14	6.31	6.44	6.25	6.25	171800
2000-12-15	6.38	6.44	6.31	6.38	147600
2000-12-18	6.44	6.63	6.38	6.63	254200
2000-12-19	7.19	7.19	6.50	6.75	117600
2000-12-20	6.63	6.63	6.38	6.63	189300
2000-12-21	6.50	7.19	6.31	7.00	220200
2000-12-22	7.13	7.13	6.50	6.50	115200
2000-12-26	6.44	6.75	6.44	6.63	80800
2000-12-27	6.56	7.00	6.50	6.69	159000
2000-12-28	6.75	7.88	6.75	7.56	188200
2000-12-29	7.19	7.44	7.19	7.38	107900
2001-01-02	7.50	7.88	7.50	7.88	43300
2001-01-03	8.00	8.00	7.63	7.69	53200
2001-01-04	7.75	8.13	7.69	8.13	74600
2001-01-05	8.19	8.25	7.94	8.19	32700
2001-01-08	8.25	9.31	8.19	9.13	115500
2001-01-09	9.13	9.31	9.06	9.06	81000
2001-01-10	9.00	9.06	8.63	8.94	29700
2001-01-11	8.94	8.94	8.75	8.81	39500
2001-01-12	8.75	8.81	8.69	8.75	42500
2001-01-16	8.75	9.25	8.69	9.25	78900
2001-01-17	9.38	10.06	9.31	10.06	86300
2001-01-18	10.00	10.13	9.94	10.06	59300
2001-01-19	9.94	10.06	9.81	9.94	47800
2001-01-22	9.81	9.88	9.63	9.69	41700
2001-01-23	9.75	9.75	9.50	9.56	44100
2001-01-24	9.63	9.63	9.19	9.31	45100
2001-01-25	9.19	9.25	9.06	9.19	41500
2001-01-26	9.19	9.25	9.00	9.06	34300
2001-01-29	9.04	9.50	9.04	9.50	24800
2001-01-30	9.60	9.92	9.58	9.63	33400
2001-01-31	9.58	9.90	9.55	9.76	28700
2001-02-01	9.86	9.90	9.30	9.30	79600
2001-02-02	9.25	9.42	9.25	9.30	64400
2001-02-05	9.39	9.39	9.30	9.39	26100
2001-02-06	9.30	9.38	9.25	9.38	20900
2001-02-07	9.34	9.40	9.34	9.39	35400
2001-02-08	9.29	9.46	9.21	9.21	29000
2001-02-09	9.29	9.29	9.06	9.15	60200
2001-02-12	9.06	9.40	9.06	9.40	18500
2001-02-13	9.38	9.39	9.07	9.20	243200
2001-02-14	9.10	9.15	8.60	9.00	149000
2001-02-15	9.00	9.40	8.85	9.25	57600
2001-02-16	9.15	9.20	9.00	9.15	106200
2001-02-20	9.05	9.05	8.90	8.91	43700
2001-02-21	8.81	8.88	8.71	8.83	57800
2001-02-22	8.74	8.82	8.60	8.72	60100
2001-02-23	8.72	8.89	8.71	8.89	46800
2001-02-26	8.80	9.15	8.80	9.15	15300
2001-02-27	9.15	9.15	9.00	9.03	137700
2001-02-28	9.03	9.40	9.00	9.10	243900
2001-03-01	9.00	9.35	8.96	9.35	34700
2001-03-02	9.20	9.35	8.90	9.05	25300
2001-03-05	9.01	9.11	9.01	9.07	29900
2001-03-06	9.05	9.13	9.05	9.09	63300
2001-03-07	9.15	9.90	9.15	9.80	110300
2001-03-08	9.90	10.25	9.90	10.05	72200
2001-03-09	10.05	10.85	10.05	10.70	91900
2001-03-12	10.80	12.11	10.75	11.25	164700
2001-03-13	11.26	11.26	10.90	11.07	146800
2001-03-14	10.82	11.11	10.82	11.00	54200
2001-03-15	11.10	11.25	10.90	11.14	44700
2001-03-16	11.15	11.25	10.70	10.81	109000
2001-03-19	10.65	10.99	10.55	10.98	59500
2001-03-20	10.99	11.40	10.99	11.25	117200
2001-03-21	11.25	11.50	11.25	11.42	77000
2001-03-22	11.32	11.62	11.00	11.51	83600
2001-03-23	11.31	11.65	11.25	11.60	36100
2001-03-26	11.50	11.75	11.50	11.72	97300
2001-03-27	11.72	12.00	11.57	11.99	44800
2001-03-28	11.90	12.00	11.75	11.90	27300
2001-03-29	11.80	12.00	11.55	11.55	22100
2001-03-30	11.60	11.75	11.60	11.63	26300
2001-04-02	11.57	11.65	11.16	11.19	26100
2001-04-03	10.75	10.75	9.90	10.24	95800
2001-04-04	10.14	10.24	9.10	9.36	70900
2001-04-05	9.30	9.90	9.30	9.90	63200
2001-04-06	10.00	10.00	9.34	9.34	32700
2001-04-09	9.44	9.60	9.11	9.30	30100
2001-04-10	9.30	9.75	9.30	9.70	47800
2001-04-11	9.75	9.76	9.60	9.75	19400
2001-04-12	9.75	9.95	9.75	9.89	25700
2001-04-16	9.88	10.35	9.85	10.08	33800
2001-04-17	10.10	10.30	9.90	10.00	26600
2001-04-18	9.80	9.99	9.71	9.86	20500
2001-04-19	9.87	10.16	9.87	10.10	19100
2001-04-20	10.20	10.20	9.82	9.95	35000
2001-04-23	9.85	9.99	9.80	9.95	23800
2001-04-24	9.95	9.95	9.65	9.78	21800
2001-04-25	9.70	9.85	9.54	9.85	27700
2001-04-26	9.85	9.99	9.64	9.96	17200
2001-04-27	9.96	10.10	9.90	10.10	25400
2001-04-30	10.05	10.50	9.98	10.50	54100
2001-05-01	10.50	10.68	10.26	10.58	30400
2001-05-02	10.58	10.59	10.01	10.12	31900
2001-05-03	10.12	10.50	10.05	10.20	31300
2001-05-04	10.45	10.48	10.15	10.37	26700
2001-05-07	10.45	10.45	10.02	10.10	19400
2001-05-08	10.05	10.25	10.05	10.23	15800
2001-05-09	10.15	10.25	10.01	10.04	24300
2001-05-10	10.05	10.19	10.04	10.15	23000
2001-05-11	10.10	10.13	10.03	10.05	25500
2001-05-14	10.05	10.10	9.75	10.07	61600
2001-05-15	10.02	10.06	9.74	9.90	48400
2001-05-16	9.85	10.03	9.80	9.80	45000
2001-05-17	9.80	9.99	9.75	9.98	23700
2001-05-18	9.70	9.80	9.20	9.37	102000
2001-05-21	9.30	9.35	8.55	8.85	169900
2001-05-22	8.75	9.23	8.75	9.00	119800
2001-05-23	9.10	9.10	8.90	8.97	25700
2001-05-24	8.90	9.20	8.73	9.20	59500
2001-05-25	9.10	9.15	8.97	9.06	18300
2001-05-29	9.10	9.10	9.00	9.00	52800
2001-05-30	9.01	9.15	8.96	8.96	20300
2001-05-31	9.00	9.40	9.00	9.05	24400
2001-06-01	9.05	9.43	9.02	9.41	46100
2001-06-04	9.41	9.45	9.40	9.42	22900
2001-06-05	9.52	9.97	9.43	9.92	63800
2001-06-06	9.90	9.91	9.75	9.90	44800
2001-06-07	9.90	9.92	9.78	9.92	15800
2001-06-08	9.82	9.86	9.70	9.77	13000
2001-06-11	9.70	9.71	9.37	9.50	32800
2001-06-12	9.52	9.94	9.50	9.58	97800
2001-06-13	9.68	9.99	9.51	9.80	39100
2001-06-14	9.70	9.78	9.55	9.64	38100
2001-06-15	9.63	9.90	9.62	9.65	43000
2001-06-18	9.65	9.75	9.50	9.60	37700
2001-06-19	9.80	9.95	9.67	9.67	18000
2001-06-20	9.62	9.98	9.60	9.90	45500
2001-06-21	9.85	10.19	9.82	10.05	25200
2001-06-22	10.00	10.08	10.00	10.00	35900
2001-06-25	9.93	9.94	9.65	9.90	43400
2001-06-26	9.85	10.30	9.85	10.30	56800
2001-06-27	10.20	10.90	10.20	10.90	46100
2001-06-28	10.80	11.00	10.61	10.80	27500
2001-06-29	10.75	10.99	10.25	10.30	64700
2001-07-02	10.45	10.80	10.40	10.70	60200
2001-07-03	10.70	11.10	10.70	11.00	188500
2001-07-05	11.05	11.35	11.01	11.25	28200
2001-07-06	11.15	11.25	11.00	11.00	60000
2001-07-09	11.00	12.00	11.00	11.78	83900
2001-07-10	11.76	12.00	11.00	11.05	95800
2001-07-11	11.10	11.11	10.93	10.95	77400
2001-07-12	10.90	11.15	10.76	11.15	126900
2001-07-13	11.05	11.84	11.00	11.35	57600
2001-07-16	11.25	11.43	11.17	11.25	31200
2001-07-17	11.15	11.24	11.05	11.24	26900
2001-07-18	11.14	11.20	10.80	10.80	29000
2001-07-19	10.75	10.94	10.75	10.93	19100
2001-07-20	10.85	11.42	10.70	11.33	31500
2001-07-23	11.25	11.39	10.95	10.95	11300
2001-07-24	10.85	10.99	10.70	10.95	18500
2001-07-25	11.05	11.12	10.88	10.92	10100
2001-07-26	10.95	11.75	10.86	11.69	44400
2001-07-27	11.79	11.79	11.40	11.50	32700
2001-07-30	11.40	11.40	11.00	11.39	41500
2001-07-31	11.38	11.39	10.82	10.82	39300
2001-08-01	10.80	11.20	10.75	11.02	31200
2001-08-02	11.05	11.55	11.05	11.51	49200
2001-08-03	11.40	11.55	11.40	11.55	21900
2001-08-06	11.55	11.98	11.53	11.80	67000
2001-08-07	11.90	13.00	11.89	12.65	178900
2001-08-08	12.75	12.89	12.50	12.60	43900
2001-08-09	12.50	12.80	12.40	12.80	78500
2001-08-10	12.75	12.75	12.44	12.59	28400
2001-08-13	12.59	12.98	12.45	12.70	42100
2001-08-14	12.75	13.15	12.75	13.15	34500
2001-08-15	13.15	13.95	13.15	13.80	98700
2001-08-16	13.75	13.95	13.50	13.65	55900
2001-08-17	13.66	13.66	12.70	12.88	81100
2001-08-20	12.79	13.05	12.72	12.96	35300
2001-08-21	13.00	13.60	13.00	13.57	57700
2001-08-22	13.60	13.94	13.55	13.94	100200
2001-08-23	14.00	14.20	14.00	14.00	106300
2001-08-24	13.90	14.20	13.90	14.14	54300
2001-08-27	14.10	14.14	13.45	13.60	43200
2001-08-28	13.55	13.60	13.35	13.40	29200
2001-08-29	13.45	13.48	13.29	13.35	17300
2001-08-30	13.36	13.59	13.36	13.47	17600
2001-08-31	13.55	13.75	13.50	13.55	13900
2001-09-04	13.55	14.05	13.55	13.75	34200
2001-09-05	13.70	13.70	13.51	13.58	14900
2001-09-06	13.68	13.69	13.38	13.40	47100
2001-09-07	13.30	13.45	12.90	13.00	37800
2001-09-10	12.90	12.95	12.45	12.75	50300
2001-09-17	12.50	13.13	12.50	12.96	27700
2001-09-18	12.94	12.98	12.60	12.75	52300
2001-09-19	12.65	12.65	11.70	11.88	58000
2001-09-20	11.80	11.90	11.31	11.38	193000
2001-09-21	11.38	11.38	9.95	11.20	266600
2001-09-24	11.10	11.36	11.10	11.36	85700
2001-09-25	11.38	11.85	11.11	11.65	43300
2001-09-26	12.20	12.60	12.11	12.60	58200
2001-09-27	12.70	12.70	12.42	12.50	33200
2001-09-28	12.60	13.74	12.37	13.45	79600
2001-10-01	13.50	13.85	13.20	13.85	32500
2001-10-02	13.80	13.88	13.55	13.75	57300
2001-10-03	13.70	13.70	13.26	13.34	75500
2001-10-04	13.34	13.60	13.30	13.50	50400
2001-10-05	13.50	13.61	13.36	13.46	69200
2001-10-08	13.40	13.50	12.87	13.25	52400
2001-10-09	13.16	13.91	13.16	13.62	54000
2001-10-10	13.55	13.95	13.55	13.95	85100
2001-10-11	13.93	14.05	13.85	13.98	64400
2001-10-12	13.85	13.90	13.30	13.30	43600
2001-10-15	13.40	13.80	13.15	13.80	49900
2001-10-16	13.80	13.80	13.49	13.51	58300
2001-10-17	13.40	13.56	13.22	13.48	55900
2001-10-18	13.43	13.55	13.26	13.30	46000
2001-10-19	13.25	13.80	13.20	13.40	23500
2001-10-22	13.30	13.65	13.30	13.49	46800
2001-10-23	13.39	13.60	13.38	13.47	19700
2001-10-24	13.40	13.55	13.30	13.46	38100
2001-10-25	13.37	13.70	13.30	13.70	62700
2001-10-26	13.50	13.65	13.39	13.50	21500
2001-10-29	13.70	13.76	13.35	13.39	39800
2001-10-30	13.45	13.65	13.36	13.60	14800
2001-10-31	13.70	13.99	13.65	13.99	39100
2001-11-01	13.99	14.00	13.86	13.99	39200
2001-11-02	13.94	13.99	13.82	13.86	21400
2001-11-05	13.80	13.96	13.78	13.95	11300
2001-11-06	13.90	13.99	13.79	13.99	11100
2001-11-07	13.94	14.00	13.86	13.86	17100
2001-11-08	13.77	13.77	13.48	13.55	34000
2001-11-09	13.50	13.50	12.90	13.16	47400
2001-11-12	13.16	13.30	13.05	13.30	29400
2001-11-13	13.20	13.57	13.20	13.57	13300
2001-11-14	13.47	13.72	13.26	13.64	14500
2001-11-15	13.63	13.94	13.63	13.94	25300
2001-11-16	13.99	14.00	13.79	13.98	22700
2001-11-19	14.00	14.03	13.70	13.90	33100
2001-11-20	13.90	13.99	13.70	13.70	31800
2001-11-21	13.68	13.69	13.50	13.50	27900
2001-11-23	13.50	13.80	13.50	13.80	5900
2001-11-26	13.80	13.80	13.40	13.40	20200
2001-11-27	13.40	13.40	13.10	13.12	39200
2001-11-28	13.20	13.20	13.00	13.05	47700
2001-11-29	13.05	13.10	12.97	13.05	38500
2001-11-30	13.10	13.10	12.91	12.92	31800
2001-12-03	12.95	12.99	12.75	12.76	109500
2001-12-04	12.70	12.75	12.20	12.32	145400
2001-12-05	12.40	13.30	12.40	13.19	248300
2001-12-06	13.15	13.80	13.10	13.70	72100
2001-12-07	13.80	14.55	13.60	14.35	87600
2001-12-10	14.30	14.49	14.15	14.16	57300
2001-12-11	14.25	14.43	14.15	14.35	26700
2001-12-12	14.27	14.27	14.15	14.26	18400
2001-12-13	14.30	14.35	14.15	14.20	12900
2001-12-14	14.17	14.35	14.15	14.35	19000
2001-12-17	14.41	14.90	14.41	14.90	33400
2001-12-18	14.80	15.00	14.80	15.00	36700
2001-12-19	14.90	15.30	14.82	15.28	45900
2001-12-20	15.29	15.34	15.05	15.25	31300
2001-12-21	15.25	15.42	15.00	15.42	78400
2001-12-24	15.42	15.48	15.30	15.45	18000
2001-12-26	15.00	15.50	15.00	15.41	23400
2001-12-27	15.42	15.42	14.32	14.55	58100
2001-12-28	14.50	14.94	14.45	14.77	36800
2001-12-31	14.75	15.00	13.99	14.80	70500
2002-01-02	14.70	14.70	14.24	14.60	32100
2002-01-03	14.60	14.75	14.40	14.59	34500
2002-01-04	14.55	14.67	14.50	14.51	22800
2002-01-07	14.15	14.50	14.15	14.26	44300
2002-01-08	14.26	14.44	14.26	14.44	21400
2002-01-09	14.34	14.70	14.34	14.45	40100
2002-01-10	14.45	14.55	14.35	14.49	58100
2002-01-11	14.50	14.63	14.46	14.52	32000
2002-01-14	14.55	14.90	14.40	14.68	118200
2002-01-15	14.69	14.69	14.30	14.50	49400
2002-01-16	14.55	14.55	14.29	14.35	24200
2002-01-17	14.44	14.49	14.29	14.47	32900
2002-01-18	14.45	14.46	14.05	14.11	31500
2002-01-22	14.05	14.25	14.03	14.03	18200
2002-01-23	14.13	14.65	14.13	14.65	27600
2002-01-24	14.60	14.60	14.29	14.40	12400
2002-01-25	14.30	14.46	14.29	14.41	13700
2002-01-28	14.70	14.97	14.70	14.92	28900
2002-01-29	14.95	14.99	14.30	14.50	28900
2002-01-30	14.50	14.90	14.35	14.90	19200
2002-01-31	14.82	14.82	14.45	14.46	38800
2002-02-01	14.48	14.53	14.36	14.36	33600
2002-02-04	14.40	14.50	14.36	14.36	23500
2002-02-05	14.40	14.47	14.18	14.45	17500
2002-02-06	14.48	14.50	14.29	14.29	22900
2002-02-07	14.29	14.39	14.20	14.27	27600
2002-02-08	14.27	14.50	14.22	14.50	22700
2002-02-11	14.48	14.48	14.25	14.30	27000
2002-02-12	14.25	14.56	14.25	14.50	62200
2002-02-13	14.40	14.87	14.40	14.68	62800
2002-02-14	14.65	14.65	14.36	14.36	42200
2002-02-15	14.26	14.45	14.26	14.37	33000
2002-02-19	14.36	14.40	14.18	14.18	30600
2002-02-20	14.25	14.31	14.10	14.20	32500
2002-02-21	14.12	14.16	13.78	13.78	65000
2002-02-22	13.82	13.90	13.51	13.69	80100
2002-02-25	13.59	13.63	13.36	13.43	27400
2002-02-26	13.34	13.40	13.05	13.28	40400
2002-02-27	13.20	13.49	13.10	13.32	35500
2002-02-28	13.45	13.59	13.30	13.40	17600
2002-03-01	13.48	13.97	13.46	13.97	20700
2002-03-04	13.90	14.00	13.36	13.60	69300
2002-03-05	13.69	14.10	13.69	13.95	19200
2002-03-06	14.00	14.05	13.65	13.93	27600
2002-03-07	13.83	14.00	13.83	13.96	23500
2002-03-08	13.97	13.97	13.75	13.85	23500
2002-03-11	13.80	13.98	13.80	13.94	29800
2002-03-12	13.98	14.00	13.80	13.97	29700
2002-03-13	14.00	14.45	14.00	14.21	122500
2002-03-14	14.40	14.45	14.30	14.40	169700
2002-03-15	14.30	14.45	14.27	14.42	126700
2002-03-18	14.42	14.68	14.40	14.66	177200
2002-03-19	14.65	14.80	14.60	14.73	93400
2002-03-20	14.75	14.77	14.62	14.62	51200
2002-03-21	14.69	14.71	14.60	14.67	64600
2002-03-22	14.69	14.69	14.60	14.60	79900
2002-03-25	14.58	15.30	14.57	14.87	197400
2002-03-26	14.62	14.85	14.50	14.75	55900
2002-03-27	14.75	15.00	14.75	14.99	48000
2002-03-28	14.98	14.99	14.60	14.60	54000
2002-04-01	14.65	14.95	14.60	14.90	30400
2002-04-02	14.95	14.98	14.85	14.90	20300
2002-04-03	14.85	14.98	14.85	14.91	23900
2002-04-04	14.91	14.95	14.76	14.90	23700
2002-04-05	14.90	14.94	14.52	14.78	45300
2002-04-08	14.70	14.79	14.55	14.78	42200
2002-04-09	14.82	14.98	14.76	14.98	34600
2002-04-10	14.98	15.01	14.61	14.70	67800
2002-04-11	14.72	15.05	14.72	14.90	40200
2002-04-12	14.95	15.05	14.82	14.96	61600
2002-04-15	14.97	14.98	14.79	14.82	66700
2002-04-16	14.82	14.87	14.61	14.72	63100
2002-04-17	14.75	14.76	14.55	14.55	116100
2002-04-18	14.55	14.68	14.50	14.65	83400
2002-04-19	14.67	14.90	14.67	14.68	71600
2002-04-22	14.75	14.88	14.70	14.77	45700
2002-04-23	14.77	15.24	14.77	15.12	71600
2002-04-24	15.20	15.30	14.90	15.01	71800
2002-04-25	15.01	15.24	15.01	15.10	27000
2002-04-26	15.05	15.40	15.05	15.10	40100
2002-04-29	15.15	15.27	14.95	15.00	22100
2002-04-30	14.90	15.70	14.90	15.70	69300
2002-05-01	15.10	15.99	15.10	15.98	84000
2002-05-02	15.98	16.45	15.91	16.45	111400
2002-05-03	16.25	16.49	16.10	16.35	64600
2002-05-06	16.20	16.37	16.20	16.25	34500
2002-05-07	16.27	16.35	16.04	16.05	44600
2002-05-08	16.18	16.32	16.04	16.20	56000
2002-05-09	16.30	16.50	16.15	16.40	56300
2002-05-10	16.50	16.59	16.02	16.07	32000
2002-05-13	16.09	16.25	16.01	16.05	42100
2002-05-14	16.15	16.40	16.02	16.20	33100
2002-05-15	16.30	16.50	16.23	16.38	32400
2002-05-16	16.38	16.38	16.06	16.30	19800
2002-05-17	16.35	16.38	16.05	16.20	33200
2002-05-20	16.15	16.15	16.05	16.13	26800
2002-05-21	16.15	16.20	15.75	15.85	36800
2002-05-22	15.90	16.15	15.90	16.15	40200
2002-05-23	16.10	16.25	15.90	16.19	52400
2002-05-24	16.25	16.35	15.73	15.73	60700
2002-05-28	15.90	16.19	15.56	15.95	50500
2002-05-29	16.15	16.40	16.15	16.40	46400
2002-05-30	16.30	16.45	16.20	16.45	10900
2002-05-31	16.35	16.39	15.60	15.60	58000
2002-06-03	15.75	16.10	15.75	15.85	58100
2002-06-04	15.75	15.92	15.73	15.80	24100
2002-06-05	15.80	15.80	15.46	15.79	45400
2002-06-06	15.65	15.76	15.41	15.54	43000
2002-06-07	15.50	15.65	15.40	15.64	33200
2002-06-10	15.64	16.00	15.58	15.77	55900
2002-06-11	15.78	15.94	15.70	15.80	31000
2002-06-12	15.85	15.87	15.56	15.87	37800
2002-06-13	15.87	15.87	15.41	15.51	26400
2002-06-14	15.71	15.85	15.42	15.58	54000
2002-06-17	15.61	16.20	15.61	16.18	57900
2002-06-18	16.08	16.39	16.08	16.23	52100
2002-06-19	16.29	16.39	15.65	15.90	66100
2002-06-20	16.00	16.20	15.80	16.13	66300
2002-06-21	16.33	16.35	16.11	16.35	89100
2002-06-24	16.35	16.49	16.29	16.35	79100
2002-06-25	15.90	16.28	15.88	16.02	39200
2002-06-26	15.87	15.99	15.20	15.70	79500
2002-06-27	15.85	16.15	15.65	16.15	73100
2002-06-28	16.15	16.15	15.76	16.00	163800
2002-07-01	16.00	16.00	15.52	15.75	35400
2002-07-02	15.85	15.85	15.29	15.29	34500
2002-07-03	15.15	15.25	14.76	15.25	73600
2002-07-05	15.15	15.37	15.10	15.34	15900
2002-07-08	15.34	15.50	15.31	15.41	21400
2002-07-09	15.31	15.49	15.01	15.44	23200
2002-07-10	15.37	15.45	15.12	15.31	46800
2002-07-11	15.21	15.21	14.45	14.64	63500
2002-07-12	14.64	14.70	13.75	14.02	75700
2002-07-15	14.06	14.06	12.95	13.45	134700
2002-07-16	13.30	14.14	13.25	13.80	70500
2002-07-17	13.81	14.15	13.80	13.81	62300
2002-07-18	13.89	13.89	13.28	13.28	32300
2002-07-19	13.18	13.47	13.12	13.45	52800
2002-07-22	13.70	14.58	13.70	14.58	143900
2002-07-23	14.48	14.59	13.00	13.34	129000
2002-07-24	13.24	14.10	12.95	14.10	65500
2002-07-25	14.01	14.25	13.79	14.15	41800
2002-07-26	14.05	14.65	13.95	14.55	31500
2002-07-29	14.65	15.35	14.65	15.00	81900
2002-07-30	14.95	15.22	14.61	15.22	36100
2002-07-31	15.47	15.47	14.95	15.05	74800
2002-08-01	15.25	15.28	15.10	15.22	57000
2002-08-02	15.20	15.20	14.38	14.70	59400
2002-08-05	14.60	14.60	14.20	14.25	56300
2002-08-06	14.30	15.02	14.30	15.02	158800
2002-08-07	15.02	15.14	14.80	15.14	30800
2002-08-08	14.65	14.73	14.40	14.55	34700
2002-08-09	14.65	14.65	14.15	14.40	79200
2002-08-12	14.50	14.50	13.98	14.15	52400
2002-08-13	14.20	14.40	13.85	13.95	82800
2002-08-14	14.05	14.10	13.85	13.90	78700
2002-08-15	14.00	14.10	13.85	13.90	63700
2002-08-16	13.90	14.46	13.80	14.45	86900
2002-08-19	14.55	14.81	14.38	14.50	31500
2002-08-20	14.40	14.60	14.31	14.39	14200
2002-08-21	14.35	14.90	14.27	14.90	45300
2002-08-22	14.85	15.15	14.70	14.84	29200
2002-08-23	14.94	14.99	14.80	14.80	18700
2002-08-26	14.90	15.25	14.62	14.93	59700
2002-08-27	15.03	15.13	14.58	14.58	37900
2002-08-28	14.68	15.05	14.68	14.70	42200
2002-08-29	14.60	15.08	14.60	14.95	34600
2002-08-30	14.75	14.85	14.50	14.62	25600
2002-09-03	14.72	14.82	14.10	14.49	65600
2002-09-04	14.43	15.00	14.43	15.00	33100
2002-09-05	14.90	14.90	14.52	14.55	31600
2002-09-06	14.65	14.94	14.65	14.92	22000
2002-09-09	14.82	15.00	14.81	14.95	30300
2002-09-10	15.00	15.20	14.93	14.97	140000
2002-09-11	15.20	15.25	14.95	14.96	39800
2002-09-12	15.03	15.30	15.03	15.20	56000
2002-09-13	15.20	15.34	15.05	15.22	48000
2002-09-16	15.32	15.45	15.26	15.32	35600
2002-09-17	15.38	15.55	15.37	15.47	279400
2002-09-18	15.47	15.49	15.30	15.36	88400
2002-09-19	15.36	15.49	15.36	15.37	72500
2002-09-20	15.48	15.48	15.40	15.45	95200
2002-09-23	15.42	15.45	15.16	15.27	77300
2002-09-24	15.37	15.41	15.29	15.41	73300
2002-09-25	15.46	15.58	15.20	15.20	127500
2002-09-26	14.95	15.47	14.85	15.16	107100
2002-09-27	15.20	15.30	15.05	15.15	42600
2002-09-30	15.15	15.44	15.01	15.25	86400
2002-10-01	15.19	15.60	15.15	15.55	45000
2002-10-02	15.59	16.13	15.40	15.75	80100
2002-10-03	15.68	15.94	15.61	15.65	28400
2002-10-04	15.61	15.75	15.25	15.40	23500
2002-10-07	15.35	15.65	15.25	15.39	43400
2002-10-08	15.30	15.65	15.01	15.55	63400
2002-10-09	15.64	15.64	15.16	15.20	65300
2002-10-10	15.10	15.50	15.01	15.36	57500
2002-10-11	15.46	15.46	14.40	14.40	133500
2002-10-14	14.40	14.80	14.40	14.65	69600
2002-10-15	14.75	15.30	14.70	15.30	69600
2002-10-16	15.25	15.30	15.08	15.16	104200
2002-10-17	15.25	15.33	15.01	15.16	36900
2002-10-18	15.20	15.30	14.86	14.93	47700
2002-10-21	15.03	15.10	14.96	15.05	172500
2002-10-22	15.05	15.40	15.01	15.14	99600
2002-10-23	15.19	15.39	15.07	15.35	30900
2002-10-24	15.40	15.49	15.25	15.44	30700
2002-10-25	15.40	15.54	15.31	15.48	34500
2002-10-28	15.46	15.74	15.46	15.64	52700
2002-10-29	15.71	15.80	15.41	15.80	58000
2002-10-30	15.80	16.00	15.53	16.00	39600
2002-10-31	16.00	16.19	15.90	16.15	44200
2002-11-01	16.10	16.75	16.10	16.70	70600
2002-11-04	16.87	16.94	16.76	16.87	40500
2002-11-05	16.89	17.00	16.80	16.86	147800
2002-11-06	16.99	17.00	16.15	16.15	107200
2002-11-07	16.31	16.74	16.27	16.56	59600
2002-11-08	16.56	16.72	16.56	16.68	25700
2002-11-11	16.80	16.88	16.57	16.72	21800
2002-11-12	16.65	16.93	16.60	16.75	38500
2002-11-13	16.80	16.99	16.66	16.70	50200
2002-11-14	16.83	16.94	16.66	16.94	26700
2002-11-15	16.94	16.94	16.80	16.81	31900
2002-11-18	16.90	16.93	16.61	16.70	43900
2002-11-19	16.80	16.90	16.59	16.70	39500
2002-11-20	16.80	16.94	16.51	16.94	58100
2002-11-21	16.94	16.94	16.64	16.80	48100
2002-11-22	16.86	16.94	16.60	16.82	192000
2002-11-25	16.90	17.00	16.75	16.90	54200
2002-11-26	16.80	16.97	16.70	16.79	42400
2002-11-27	16.89	17.00	16.85	17.00	53500
2002-11-29	16.93	16.99	16.90	16.94	13500
2002-12-02	16.94	17.14	16.94	17.10	40600
2002-12-03	17.05	17.15	16.80	16.87	49800
2002-12-04	16.82	17.16	16.80	16.97	42500
2002-12-05	16.92	17.00	16.80	16.92	29100
2002-12-06	16.97	17.10	16.91	17.00	45700
2002-12-09	17.06	17.06	16.59	16.59	52300
2002-12-10	16.60	16.97	16.60	16.97	79400
2002-12-11	16.97	17.15	16.69	16.75	49600
2002-12-12	16.91	16.91	16.56	16.69	39300
2002-12-13	16.70	16.75	16.23	16.56	51600
2002-12-16	16.56	16.80	16.30	16.80	129900
2002-12-17	16.60	16.74	16.48	16.74	41600
2002-12-18	16.61	16.73	16.40	16.40	53200
2002-12-19	16.40	16.49	16.10	16.15	53300
2002-12-20	16.00	16.35	16.00	16.35	58000
2002-12-23	16.39	16.42	16.15	16.25	56000
2002-12-24	16.31	16.50	16.25	16.40	28500
2002-12-26	16.50	16.50	16.25	16.33	86800
2002-12-27	15.91	16.20	15.91	15.95	27500
2002-12-30	16.00	16.25	15.90	16.03	66500
2002-12-31	15.95	16.64	15.95	16.08	60000
2003-01-02	16.15	16.27	16.00	16.26	33300
2003-01-03	16.20	16.36	16.01	16.08	49300
2003-01-06	16.15	16.41	16.08	16.35	28100
2003-01-07	16.45	16.45	15.90	15.92	31000
2003-01-08	15.85	16.08	15.70	15.90	22800
2003-01-09	15.87	16.13	15.87	15.93	33800
2003-01-10	15.80	15.85	15.32	15.55	73200
2003-01-13	15.55	15.60	15.34	15.41	23200
2003-01-14	15.55	15.80	15.41	15.70	46200
2003-01-15	15.75	15.75	15.40	15.42	25700
2003-01-16	15.41	15.60	15.05	15.18	52600
2003-01-17	15.18	15.52	15.12	15.40	25000
2003-01-21	15.40	15.55	15.26	15.50	24100
2003-01-22	15.55	15.55	15.25	15.28	22900
2003-01-23	15.35	15.65	15.25	15.58	28000
2003-01-24	15.40	15.40	14.95	14.95	79700
2003-01-27	14.98	14.98	13.90	14.23	120100
2003-01-28	14.18	14.60	14.10	14.53	90400
2003-01-29	14.53	14.56	14.26	14.44	62800
2003-01-30	14.54	14.80	14.35	14.50	42900
2003-01-31	14.60	14.85	14.60	14.68	19000
2003-02-03	14.58	15.00	14.58	14.70	40400
2003-02-04	14.80	14.80	14.65	14.65	27000
2003-02-05	14.70	14.88	14.63	14.63	54700
2003-02-06	14.63	14.64	14.25	14.37	37700
2003-02-07	14.37	14.37	14.10	14.11	33200
2003-02-10	14.15	14.26	13.96	14.26	47700
2003-02-11	14.29	14.29	14.00	14.00	33300
2003-02-12	14.10	14.21	14.00	14.16	36400
2003-02-13	14.16	14.16	13.70	14.10	115300
2003-02-14	14.14	14.20	14.05	14.07	29100
2003-02-18	13.90	14.05	13.87	14.04	67400
2003-02-19	13.90	14.07	13.90	13.98	35600
2003-02-20	13.96	14.19	13.96	14.19	12100
2003-02-21	14.13	14.57	14.05	14.45	30200
2003-02-24	14.50	14.67	14.38	14.55	29700
2003-02-25	14.89	15.32	14.73	15.32	61200
2003-02-26	15.32	15.65	15.17	15.47	56200
2003-02-27	15.65	15.75	15.35	15.55	59900
2003-02-28	15.70	15.90	15.70	15.75	53400
2003-03-03	15.95	15.95	15.55	15.61	84900
2003-03-04	15.55	15.60	15.24	15.29	50500
2003-03-05	15.35	15.39	15.20	15.22	49700
2003-03-06	15.30	15.62	15.07	15.49	42800
2003-03-07	15.40	15.54	15.30	15.32	46000
2003-03-10	15.32	15.50	15.30	15.42	40400
2003-03-11	15.35	15.60	15.30	15.43	29400
2003-03-12	15.33	15.65	15.30	15.51	37000
2003-03-13	15.52	15.90	15.32	15.90	41200
2003-03-14	15.80	15.98	15.59	15.98	50700
2003-03-17	15.90	16.20	15.80	16.10	59500
2003-03-18	16.00	16.00	15.55	15.80	62700
2003-03-19	15.95	15.98	15.60	15.79	46100
2003-03-20	15.70	15.75	15.33	15.74	49800
2003-03-21	15.70	16.23	15.60	16.22	73200
2003-03-24	16.05	16.25	16.02	16.07	55700
2003-03-25	16.03	16.21	16.00	16.19	38400
2003-03-26	16.10	16.15	15.69	15.69	81000
2003-03-27	15.41	15.72	15.35	15.68	69700
2003-03-28	15.58	15.58	15.00	15.00	85100
2003-03-31	15.00	15.35	14.65	15.35	87700
2003-04-01	15.25	15.32	15.01	15.32	34000
2003-04-02	15.50	15.59	15.10	15.10	30400
2003-04-03	15.20	15.35	15.16	15.29	24300
2003-04-04	15.34	15.58	15.25	15.38	52900
2003-04-07	15.48	15.76	15.39	15.55	23700
2003-04-08	15.73	15.73	15.38	15.46	37600
2003-04-09	15.55	15.72	15.35	15.53	47600
2003-04-10	15.58	15.75	15.50	15.50	26000
2003-04-11	15.60	15.60	15.40	15.57	22800
2003-04-14	15.47	15.74	15.47	15.74	20600
2003-04-15	15.70	15.80	15.55	15.69	44800
2003-04-16	15.79	15.96	15.79	15.95	37100
2003-04-17	16.00	16.08	15.92	15.98	50900
2003-04-21	16.00	16.24	16.00	16.20	33700
2003-04-22	16.25	16.25	16.05	16.10	32900
2003-04-23	16.05	16.29	16.05	16.29	32300
2003-04-24	16.32	16.50	16.30	16.35	28800
2003-04-25	16.40	16.40	16.18	16.21	46600
2003-04-28	16.20	16.36	16.18	16.27	40600
2003-04-29	16.27	16.40	16.21	16.27	40800
2003-04-30	16.33	16.38	16.25	16.25	79100
2003-05-01	16.25	16.30	16.15	16.24	40200
2003-05-02	16.20	16.41	16.20	16.36	40300
2003-05-05	16.39	16.40	16.28	16.29	47200
2003-05-06	16.26	16.40	16.21	16.38	33900
2003-05-07	16.45	16.50	16.27	16.28	40400
2003-05-08	16.29	16.40	16.26	16.30	32000
2003-05-09	16.33	16.40	16.29	16.40	40800
2003-05-12	16.49	16.80	16.40	16.80	85600
2003-05-13	16.84	16.84	16.60	16.78	53900
2003-05-14	16.90	16.91	16.82	16.88	58600
2003-05-15	16.75	16.91	16.75	16.90	52200
2003-05-16	16.90	16.95	16.84	16.90	47600
2003-05-19	16.85	16.92	16.80	16.80	85900
2003-05-20	16.87	16.92	16.83	16.91	60400
2003-05-21	16.92	16.92	16.83	16.83	57800
2003-05-22	16.85	16.90	16.80	16.88	54100
2003-05-23	16.88	16.90	16.85	16.89	93600
2003-05-27	16.90	16.96	16.86	16.95	127300
2003-05-28	16.98	17.13	16.86	16.86	121500
2003-05-29	16.81	16.90	16.62	16.84	180500
2003-05-30	16.85	16.95	16.80	16.95	100100
2003-06-02	16.95	17.19	16.95	17.16	99800
2003-06-03	17.24	17.31	17.15	17.29	128500
2003-06-04	17.29	17.75	17.25	17.54	124100
2003-06-05	17.55	17.65	17.34	17.34	197500
2003-06-06	17.43	17.45	17.15	17.15	132700
2003-06-09	17.15	17.15	16.70	16.77	330900
2003-06-10	16.83	17.25	16.55	17.25	388300
2003-06-11	17.30	17.47	17.15	17.33	135400
2003-06-12	17.45	17.65	17.40	17.52	53800
2003-06-13	17.71	17.79	17.52	17.52	65100
2003-06-16	17.65	17.98	17.65	17.94	100300
2003-06-17	17.98	17.99	17.85	17.85	64700
2003-06-18	17.95	17.97	17.77	17.77	80000
2003-06-19	17.88	17.92	17.69	17.72	95800
2003-06-20	17.80	18.00	17.76	17.76	77500
2003-06-23	17.96	18.18	17.84	17.92	125700
2003-06-24	18.00	18.28	18.00	18.28	71900
2003-06-25	18.27	18.61	18.26	18.40	82300
2003-06-26	18.01	18.15	17.75	17.90	43000
2003-06-27	18.05	18.09	17.89	18.04	43000
2003-06-30	18.05	18.44	17.95	18.44	96400
2003-07-01	18.40	18.40	18.00	18.15	51200
2003-07-02	18.19	18.80	18.16	18.80	95000
2003-07-03	18.80	18.80	18.52	18.65	14400
2003-07-07	18.75	19.35	18.71	19.35	96900
2003-07-08	19.40	19.40	19.03	19.38	104500
2003-07-09	19.38	19.45	19.15	19.35	109700
2003-07-10	19.35	19.35	19.17	19.24	68200
2003-07-11	19.30	19.56	19.28	19.56	26800
2003-07-14	19.50	19.55	19.30	19.45	33800
2003-07-15	19.05	19.21	18.85	19.00	74000
2003-07-16	18.95	19.36	18.94	19.36	40900
2003-07-17	19.32	19.40	18.90	18.90	33300
2003-07-18	18.95	19.03	18.77	18.92	25600
2003-07-21	19.00	19.06	18.50	18.85	47400
2003-07-22	18.66	18.90	18.54	18.90	28300
2003-07-23	18.75	18.85	18.55	18.76	39400
2003-07-24	18.90	19.35	18.90	19.20	47300
2003-07-25	19.30	19.48	19.15	19.44	64700
2003-07-28	19.34	19.56	19.30	19.32	57700
2003-07-29	19.40	19.89	19.40	19.75	88300
2003-07-30	19.75	19.75	19.62	19.70	37300
2003-07-31	19.73	19.82	19.67	19.80	55300
2003-08-01	19.83	19.83	19.50	19.52	80500
2003-08-04	19.57	19.62	19.01	19.02	52500
2003-08-05	19.12	19.22	19.05	19.10	30700
2003-08-06	19.20	19.26	19.05	19.20	39500
2003-08-07	19.30	19.32	19.08	19.26	40100
2003-08-08	19.16	19.45	19.10	19.22	34300
2003-08-11	19.40	19.58	19.30	19.58	52800
2003-08-12	19.58	19.88	19.40	19.85	50700
2003-08-13	19.89	19.89	19.70	19.84	56300
2003-08-14	19.81	19.90	19.65	19.90	31700
2003-08-15	19.80	19.90	19.45	19.45	54300
2003-08-18	19.60	20.00	19.60	19.94	54500
2003-08-19	19.94	20.19	19.86	20.16	49300
2003-08-20	20.00	20.48	20.00	20.41	60300
2003-08-21	20.44	20.50	20.30	20.50	63900
2003-08-22	20.50	20.50	20.20	20.25	69500
2003-08-25	20.15	20.15	19.95	20.03	52800
2003-08-26	20.03	20.34	20.03	20.32	33200
2003-08-27	20.33	20.49	20.29	20.35	28000
2003-08-28	20.45	20.49	20.23	20.35	34700
2003-08-29	20.30	20.55	20.29	20.34	27300
2003-09-02	20.34	20.85	20.27	20.85	47900
2003-09-03	20.85	21.25	20.76	21.24	58100
2003-09-04	21.23	21.80	21.20	21.53	100800
2003-09-05	21.50	21.53	21.10	21.10	54000
2003-09-08	21.10	21.39	21.10	21.26	37000
2003-09-09	21.21	21.27	20.75	20.90	106900
2003-09-10	20.80	20.87	20.20	20.52	113400
2003-09-11	20.50	21.01	20.50	20.91	43800
2003-09-12	20.85	20.99	20.75	20.88	62700
2003-09-15	20.88	20.99	20.71	20.75	61500
2003-09-16	20.85	21.32	20.82	21.32	66100
2003-09-17	21.25	21.30	21.08	21.22	25400
2003-09-18	21.22	21.40	21.15	21.40	28500
2003-09-19	21.30	21.73	21.28	21.66	49400
2003-09-22	21.50	21.75	21.34	21.65	44000
2003-09-23	21.58	21.95	21.48	21.80	42200
2003-09-24	21.65	21.89	21.60	21.67	48600
2003-09-25	21.67	21.81	21.50	21.77	44400
2003-09-26	21.38	21.42	20.50	20.65	115900
2003-09-29	18.75	19.84	18.00	18.98	1008800
2003-09-30	18.48	18.89	18.05	18.23	837800
2003-10-01	18.25	19.39	18.10	19.25	495000
2003-10-02	19.45	19.72	19.10	19.50	130700
2003-10-03	19.40	20.42	19.40	19.65	191900
2003-10-06	19.70	19.99	19.70	19.93	60900
2003-10-07	19.72	20.12	19.72	20.02	90700
2003-10-08	20.04	20.04	19.48	19.77	90700
2003-10-09	19.77	19.99	19.60	19.79	56000
2003-10-10	19.85	19.98	19.45	19.73	54600
2003-10-13	19.83	19.99	19.83	19.88	42100
2003-10-14	19.97	20.04	19.82	19.91	168100
2003-10-15	20.03	20.03	19.67	19.74	91300
2003-10-16	19.76	19.88	19.70	19.85	100000
2003-10-17	20.03	20.05	19.81	19.81	94000
2003-10-20	19.75	20.19	19.72	20.08	101600
2003-10-21	20.15	20.15	19.80	19.87	86100
2003-10-22	19.88	20.48	19.85	20.34	152400
2003-10-23	20.40	20.94	20.23	20.52	251200
2003-10-24	20.52	20.75	20.50	20.52	147200
2003-10-27	20.52	20.85	20.52	20.80	99400
2003-10-28	20.75	21.07	20.68	21.01	130700
2003-10-29	21.03	21.25	20.98	21.19	90800
2003-10-30	21.17	21.24	21.05	21.06	68100
2003-10-31	21.20	21.35	21.00	21.25	46800
2003-11-03	21.25	21.57	21.22	21.44	65800
2003-11-04	21.40	21.74	21.30	21.65	59700
2003-11-05	21.75	22.10	21.67	22.05	143100
2003-11-06	22.10	22.33	22.03	22.25	119500
2003-11-07	22.25	22.40	22.15	22.18	99600
2003-11-10	22.25	22.45	22.20	22.35	89100
2003-11-11	22.42	22.42	22.00	22.24	58600
2003-11-12	22.29	22.45	22.20	22.33	76400
2003-11-13	22.33	22.46	22.17	22.30	43700
2003-11-14	22.40	22.75	22.35	22.35	80000
2003-11-17	22.40	22.70	22.09	22.62	84800
2003-11-18	22.67	22.70	22.21	22.23	87600
2003-11-19	22.40	22.75	22.40	22.75	73800
2003-11-20	22.60	23.00	22.48	23.00	114800
2003-11-21	23.05	23.11	22.71	22.85	46900
2003-11-24	22.95	23.24	22.77	23.24	83300
2003-11-25	23.24	23.25	23.05	23.20	43700
2003-11-26	23.20	23.46	23.05	23.44	48400
2003-11-28	23.39	23.45	23.33	23.36	20700
2003-12-01	23.46	23.95	23.39	23.95	73200
2003-12-02	23.95	23.95	23.48	23.49	62200
2003-12-03	23.49	24.08	23.34	23.34	68000
2003-12-04	23.30	23.45	23.10	23.43	61400
2003-12-05	23.33	23.55	23.22	23.31	40200
2003-12-08	23.41	23.52	23.17	23.52	63500
2003-12-09	23.40	23.40	23.12	23.20	75300
2003-12-10	23.20	23.32	23.10	23.20	46900
2003-12-11	23.45	24.00	23.45	23.92	80900
2003-12-12	24.10	24.44	24.00	24.35	59200
2003-12-15	24.45	24.72	24.25	24.25	94800
2003-12-16	24.25	24.49	24.25	24.47	74900
2003-12-17	24.47	24.61	24.40	24.55	49100
2003-12-18	24.51	24.69	24.40	24.67	44800
2003-12-19	24.67	24.83	24.67	24.77	48100
2003-12-22	24.70	24.94	24.70	24.87	103300
2003-12-23	24.93	25.03	24.80	25.03	62900
2003-12-24	25.08	25.71	25.08	25.66	36400
2003-12-26	25.16	25.16	24.70	24.80	26700
2003-12-29	25.00	25.16	24.85	24.98	51600
2003-12-30	24.98	25.05	24.90	25.01	37800
2003-12-31	25.01	25.13	24.80	24.88	93200
2004-01-02	24.85	25.10	24.85	25.01	56900
2004-01-05	24.95	25.10	24.76	24.77	63900
2004-01-06	24.77	24.95	24.68	24.68	56600
2004-01-07	24.83	24.97	24.72	24.90	71000
2004-01-08	24.90	25.14	24.85	25.14	67100
2004-01-09	25.16	25.23	24.79	24.79	47800
2004-01-12	24.89	25.04	24.80	24.97	57900
2004-01-13	24.97	25.43	24.85	25.43	56800
2004-01-14	25.48	25.48	25.15	25.25	25900
2004-01-15	25.25	25.45	25.10	25.37	51300
2004-01-16	25.47	25.69	25.36	25.64	55300
2004-01-20	25.64	25.78	25.35	25.78	50900
2004-01-21	25.78	25.78	25.17	25.35	43100
2004-01-22	25.20	25.47	25.16	25.16	50200
2004-01-23	25.05	25.40	25.05	25.31	51300
2004-01-26	25.45	26.01	25.30	25.99	40300
2004-01-27	25.99	26.12	25.67	25.92	48600
2004-01-28	25.75	26.16	25.66	25.71	39000
2004-01-29	25.66	25.79	25.40	25.62	74400
2004-01-30	25.60	25.95	25.50	25.95	127900
2004-02-02	25.90	26.30	25.74	25.95	52300
2004-02-03	26.00	26.25	25.70	25.85	42000
2004-02-04	25.70	25.77	25.01	25.02	60700
2004-02-05	25.18	25.57	25.00	25.55	42400
2004-02-06	25.55	26.00	25.15	26.00	37800
2004-02-09	26.00	26.42	25.97	26.40	31800
2004-02-10	26.40	27.38	26.21	27.20	88200
2004-02-11	27.35	27.35	27.01	27.20	32900
2004-02-12	27.19	27.20	26.50	26.50	25500
2004-02-13	26.60	26.69	25.92	26.55	45900
2004-02-17	26.55	27.00	26.55	26.96	36700
2004-02-18	27.00	27.44	26.99	27.11	44700
2004-02-19	27.11	27.23	26.22	26.26	45900
2004-02-20	26.18	26.78	26.01	26.68	50200
2004-02-23	26.80	26.91	26.45	26.77	70100
2004-02-24	26.70	27.24	26.60	26.79	63500
2004-02-25	26.75	27.20	26.75	27.20	79900
2004-02-26	27.12	27.45	26.84	27.45	56800
2004-02-27	27.45	27.90	27.26	27.90	53000
2004-03-01	28.00	28.19	27.70	28.04	61100
2004-03-02	28.04	28.10	27.55	27.76	48200
2004-03-03	27.51	28.10	27.40	27.90	39700
2004-03-04	27.89	28.24	27.89	28.24	34300
2004-03-05	28.25	28.73	28.22	28.51	57000
2004-03-08	28.40	28.85	28.36	28.52	49900
2004-03-09	28.50	28.54	28.05	28.35	28800
2004-03-10	28.50	28.71	27.96	27.96	48200
2004-03-11	27.90	28.20	27.43	27.45	34000
2004-03-12	27.45	28.38	27.45	28.38	72800
2004-03-15	28.30	28.31	27.65	27.68	76600
2004-03-16	27.90	28.16	27.72	28.16	76900
2004-03-17	28.16	28.77	28.10	28.75	64100
2004-03-18	28.68	28.79	28.52	28.79	64200
2004-03-19	28.85	29.60	28.45	29.59	84700
2004-03-22	29.60	29.60	29.22	29.45	58100
2004-03-23	29.45	29.75	29.45	29.63	104600
2004-03-24	29.78	29.90	29.34	29.34	95500
2004-03-25	29.40	29.86	29.40	29.60	77200
2004-03-26	29.73	29.95	29.65	29.89	102800
2004-03-29	29.66	29.88	29.55	29.88	66900
2004-03-30	29.91	29.99	29.74	29.99	56200
2004-03-31	29.92	30.83	29.90	30.80	140200
2004-04-01	30.75	30.75	30.38	30.49	68600
2004-04-02	30.64	30.64	30.15	30.19	90500
2004-04-05	30.19	30.24	28.30	28.54	142300
2004-04-06	28.40	28.50	25.47	26.30	397300
2004-04-07	26.30	27.00	25.75	26.50	165400
2004-04-08	26.90	26.90	25.83	25.83	104400
2004-04-12	25.83	25.83	24.00	25.07	220700
2004-04-13	24.58	25.32	24.15	24.83	246600
2004-04-14	24.58	24.65	23.89	24.13	112400
2004-04-15	24.13	25.37	24.13	25.08	211600
2004-04-16	25.00	25.46	24.76	25.04	108700
2004-04-19	25.29	25.54	24.88	25.40	73200
2004-04-20	25.65	25.66	23.85	23.90	110000
2004-04-21	23.31	24.27	23.31	24.09	126600
2004-04-22	24.20	24.98	24.20	24.60	53300
2004-04-23	24.70	24.87	24.25	24.63	66300
2004-04-26	24.45	24.90	24.45	24.75	56100
2004-04-27	24.85	25.08	24.76	25.00	59900
2004-04-28	25.00	25.18	24.53	24.57	61300
2004-04-29	24.70	25.00	24.10	24.35	73200
2004-04-30	24.41	24.55	23.97	23.97	68300
2004-05-03	24.10	24.59	23.91	24.50	74700
2004-05-04	24.50	25.25	24.50	24.90	71100
2004-05-05	25.00	25.00	24.51	24.54	51500
2004-05-06	24.50	24.80	24.13	24.61	94000
2004-05-07	24.45	24.60	23.66	23.66	94300
2004-05-10	23.60	23.63	21.92	22.38	237300
2004-05-11	22.64	22.84	22.61	22.80	124400
2004-05-12	22.80	23.43	22.45	23.42	133700
2004-05-13	23.45	23.50	22.96	23.35	148100
2004-05-14	23.35	23.76	23.33	23.70	57200
2004-05-17	23.70	23.90	23.40	23.80	72700
2004-05-18	23.85	24.38	23.80	24.38	77100
2004-05-19	24.41	24.76	23.29	23.35	105100
2004-05-20	23.35	24.00	23.35	23.91	97700
2004-05-21	24.05	24.30	24.01	24.26	66100
2004-05-24	24.30	24.65	24.15	24.36	63800
2004-05-25	24.56	25.25	24.50	25.25	105500
2004-05-26	25.25	25.71	25.10	25.71	62400
2004-05-27	25.71	26.14	25.71	26.00	140000
2004-05-28	25.90	26.15	25.90	26.05	59700
2004-06-01	26.05	26.20	25.95	26.07	91200
2004-06-02	26.25	26.40	26.00	26.27	78900
2004-06-03	26.20	26.35	25.91	25.91	169000
2004-06-04	25.92	26.25	25.90	25.91	51600
2004-06-07	25.90	26.55	25.90	26.50	72800
2004-06-08	26.40	26.46	26.21	26.36	28000
2004-06-09	26.40	26.60	25.74	25.89	70800
2004-06-10	25.89	26.14	25.60	26.06	66600
2004-06-14	25.92	25.92	25.10	25.28	63300
2004-06-15	25.28	26.07	25.28	25.85	62600
2004-06-16	25.90	26.37	25.68	26.35	64500
2004-06-17	26.20	26.45	26.13	26.40	42700
2004-06-18	26.50	26.74	26.34	26.60	59200
2004-06-21	26.65	26.82	26.54	26.68	38100
2004-06-22	26.68	26.85	26.42	26.74	34100
2004-06-23	26.86	27.33	26.86	27.22	54000
2004-06-24	27.36	27.50	27.09	27.10	73700
2004-06-25	27.20	27.37	27.03	27.25	109800
2004-06-28	26.82	27.10	26.65	27.00	89400
2004-06-29	26.90	27.17	26.86	26.90	73200
2004-06-30	27.00	27.25	26.90	27.19	85700
2004-07-01	27.42	27.71	27.38	27.46	65200
2004-07-02	27.50	28.57	27.45	28.55	96800
2004-07-06	28.50	28.50	28.05	28.05	74400
2004-07-07	27.87	28.65	27.78	28.65	54900
2004-07-08	28.65	28.65	28.35	28.52	134200
2004-07-09	28.60	28.65	28.37	28.39	35300
2004-07-12	28.52	28.60	28.30	28.45	60100
2004-07-13	28.45	28.51	28.21	28.21	23300
2004-07-14	28.11	28.55	28.11	28.30	37200
2004-07-15	28.38	28.65	28.25	28.62	39600
2004-07-16	28.66	28.87	28.50	28.68	35500
2004-07-19	28.57	28.66	28.28	28.46	54900
2004-07-20	28.39	29.00	28.30	28.94	47700
2004-07-21	28.80	28.85	28.26	28.26	77000
2004-07-22	28.16	28.17	27.62	27.77	66400
2004-07-23	27.70	27.70	27.12	27.26	69300
2004-07-26	27.26	27.50	26.85	26.97	85900
2004-07-27	26.97	27.50	26.97	27.44	141800
2004-07-28	27.44	27.72	26.94	27.62	59500
2004-07-29	27.50	27.61	27.20	27.57	41500
2004-07-30	27.50	27.60	27.24	27.43	68500
2004-08-02	27.33	28.09	27.30	28.09	73200
2004-08-03	28.00	28.29	27.62	28.20	49800
2004-08-04	28.15	28.50	27.80	28.50	40800
2004-08-05	28.51	28.52	28.02	28.02	262800
2004-08-06	28.03	28.07	27.58	28.00	86400
2004-08-09	28.05	28.05	27.58	27.75	53800
2004-08-10	27.80	28.37	27.80	28.34	38100
2004-08-11	28.35	28.35	27.91	28.11	49600
2004-08-12	27.95	28.05	27.76	27.76	36300
2004-08-13	27.82	28.19	27.75	27.81	27800
2004-08-16	27.90	28.13	27.90	28.05	67600
2004-08-17	28.05	28.41	27.96	28.36	33400
2004-08-18	28.39	28.43	28.17	28.28	66400
2004-08-19	28.28	28.34	27.88	27.88	60300
2004-08-20	28.08	28.58	28.04	28.58	69700
2004-08-23	28.50	28.58	28.21	28.27	35400
2004-08-24	28.15	28.50	28.12	28.50	43500
2004-08-25	28.50	28.56	28.36	28.50	31700
2004-08-26	28.40	28.60	28.35	28.39	33600
2004-08-27	28.45	28.55	28.21	28.49	39000
2004-08-30	28.35	28.66	28.20	28.39	34600
2004-08-31	28.45	28.84	28.35	28.84	43700
2004-09-01	28.80	29.08	28.46	28.56	44100
2004-09-02	28.50	29.01	28.44	29.00	35700
2004-09-03	29.03	29.07	28.67	28.91	29700
2004-09-07	29.01	29.17	28.88	29.15	37800
2004-09-08	29.20	29.34	28.85	28.85	47000
2004-09-09	28.95	29.21	28.80	28.93	55000
2004-09-10	28.83	29.02	28.67	28.95	29900
2004-09-13	28.92	29.11	28.80	29.00	56000
2004-09-14	28.92	28.97	28.60	28.60	33600
2004-09-15	28.55	29.19	28.55	28.95	36100
2004-09-16	28.96	29.42	28.96	29.38	51300
2004-09-17	29.68	29.68	29.16	29.29	58300
2004-09-20	29.24	29.25	28.56	28.57	34600
2004-09-21	28.62	29.12	28.62	28.90	36400
2004-09-22	28.80	28.84	28.52	28.53	39500
2004-09-23	28.60	28.75	28.47	28.47	21800
2004-09-24	28.48	28.60	28.24	28.42	49500
2004-09-27	28.34	28.43	28.10	28.11	43500
2004-09-28	27.70	28.15	27.70	28.10	41500
2004-09-29	28.10	28.41	27.92	28.38	62900
2004-09-30	28.30	28.78	28.30	28.44	62700
2004-10-01	28.50	29.18	28.44	29.10	69900
2004-10-04	29.05	29.57	29.05	29.57	62600
2004-10-05	29.57	29.57	28.75	28.89	94300
2004-10-06	28.85	29.22	28.80	29.22	52600
2004-10-07	29.10	29.10	28.66	28.71	71500
2004-10-08	28.65	28.98	28.61	28.63	48400
2004-10-11	28.53	28.63	28.39	28.50	50900
2004-10-12	28.50	28.92	28.30	28.83	37000
2004-10-13	28.82	28.82	28.34	28.43	39600
2004-10-14	28.40	28.65	28.35	28.50	23900
2004-10-15	28.44	29.01	28.44	29.01	61200
2004-10-18	29.00	29.10	28.66	29.10	42700
2004-10-19	29.15	29.17	28.75	28.76	36300
2004-10-20	28.70	28.78	28.18	28.40	93900
2004-10-21	28.30	28.70	28.20	28.60	57400
2004-10-22	28.65	28.84	28.00	28.00	68700
2004-10-25	27.98	28.15	27.86	27.97	55200
2004-10-26	27.99	28.64	27.93	28.64	65200
2004-10-27	28.64	28.91	28.50	28.91	67200
2004-10-28	28.66	29.10	28.62	29.10	41200
2004-10-29	29.00	29.01	28.58	28.61	39000
2004-11-01	28.61	28.80	28.40	28.80	46000
2004-11-02	28.75	28.75	28.19	28.22	49700
2004-11-03	28.30	28.79	28.26	28.76	49900
2004-11-04	28.91	29.15	28.63	29.08	46200
2004-11-05	29.20	29.30	27.98	28.14	60900
2004-11-08	28.14	28.28	27.93	28.14	37400
2004-11-09	28.10	28.21	27.90	28.20	21100
2004-11-10	28.15	28.67	27.99	28.62	64500
2004-11-11	28.70	29.08	28.41	29.08	66500
2004-11-12	29.03	29.40	28.82	29.40	24900
2004-11-15	29.40	29.49	29.16	29.48	36200
2004-11-16	29.40	29.47	28.96	28.97	32200
2004-11-17	28.98	29.35	28.33	28.49	45000
2004-11-18	28.55	28.55	27.87	28.01	53400
2004-11-19	28.02	28.02	27.50	27.60	44200
2004-11-22	27.60	28.26	27.60	28.26	46000
2004-11-23	28.26	28.34	27.81	28.04	92500
2004-11-24	28.14	28.55	28.08	28.49	34500
2004-11-26	28.59	28.70	28.28	28.60	11700
2004-11-29	28.70	28.71	28.05	28.64	91400
2004-11-30	28.60	28.95	28.35	28.95	55600
2004-12-01	28.95	29.95	28.95	29.95	136800
2004-12-02	29.85	29.97	29.45	29.66	47500
2004-12-03	29.60	29.89	29.52	29.79	41300
2004-12-06	29.80	29.97	29.55	29.60	52500
2004-12-07	29.70	29.70	28.87	29.03	72500
2004-12-08	29.00	29.46	28.87	29.46	73400
2004-12-09	29.40	29.78	28.82	29.73	57400
2004-12-10	29.60	29.95	29.46	29.95	42400
2004-12-13	29.95	29.97	29.75	29.86	40500
2004-12-14	29.86	29.98	29.62	29.98	53500
2004-12-15	29.90	29.98	29.64	29.98	71500
2004-12-16	29.89	30.00	29.70	29.70	35300
2004-12-17	29.69	30.00	29.45	29.99	42600
2004-12-20	29.99	30.00	29.71	29.75	38400
2004-12-21	29.80	30.18	29.71	30.18	57200
2004-12-22	30.18	30.47	30.08	30.32	69500
2004-12-23	30.33	30.37	29.95	30.06	21000
2004-12-27	30.10	30.27	29.79	29.87	42400
2004-12-28	30.00	30.33	29.93	30.16	58400
2004-12-29	29.45	29.78	29.32	29.56	42100
2004-12-30	29.56	29.64	29.36	29.47	73300
2004-12-31	29.45	29.65	29.16	29.18	81300
2005-01-03	28.98	29.05	28.32	28.40	98500
2005-01-04	28.43	28.75	27.77	27.77	81100
2005-01-05	27.82	28.00	26.53	26.87	118800
2005-01-06	26.85	27.10	26.70	26.82	75600
2005-01-07	26.92	27.35	26.50	26.50	90600
2005-01-10	26.65	27.06	26.50	26.56	66600
2005-01-11	26.46	26.46	25.61	25.96	115100
2005-01-12	25.97	26.05	25.41	26.00	103200
2005-01-13	26.00	26.24	25.85	26.05	87900
2005-01-14	26.15	26.23	26.00	26.21	32200
2005-01-18	26.15	26.84	26.00	26.79	53700
2005-01-19	26.84	27.29	26.60	26.85	71800
2005-01-20	26.65	26.76	26.01	26.02	89600
2005-01-21	26.22	26.70	25.91	26.19	51200
2005-01-24	26.29	26.39	26.00	26.01	46200
2005-01-25	26.00	26.29	25.30	25.40	65400
2005-01-26	25.50	25.70	25.26	25.65	55000
2005-01-27	25.60	25.89	25.23	25.30	51600
2005-01-28	25.35	25.56	25.24	25.50	40600
2005-01-31	25.60	25.81	25.20	25.58	61900
2005-02-01	25.50	25.80	25.40	25.68	49700
2005-02-02	25.69	26.08	25.60	26.00	32700
2005-02-03	26.00	26.07	25.81	26.00	55800
2005-02-04	26.05	26.32	25.95	26.31	54400
2005-02-07	26.21	26.26	25.90	26.02	46600
2005-02-08	26.10	26.10	25.64	26.03	84000
2005-02-09	26.03	26.16	25.88	26.01	53400
2005-02-10	25.96	26.23	25.70	26.11	58600
2005-02-11	26.20	26.40	25.76	26.34	63500
2005-02-14	26.34	26.54	26.20	26.47	45700
2005-02-15	26.65	27.36	26.36	26.55	76600
2005-02-16	26.65	26.93	26.39	26.80	38200
2005-02-17	26.90	26.90	26.49	26.65	50400
2005-02-18	26.90	26.96	26.61	26.61	66000
2005-02-22	26.61	26.80	25.80	25.80	145900
2005-02-23	26.04	26.25	25.68	25.70	95300
2005-02-24	25.70	25.90	25.65	25.80	70200
2005-02-25	25.75	26.36	25.75	26.36	33900
2005-02-28	26.36	26.36	25.92	25.98	50400
2005-03-01	26.08	26.60	26.02	26.42	59600
2005-03-02	26.30	26.52	26.22	26.31	32100
2005-03-03	26.28	26.53	26.28	26.33	64200
2005-03-04	26.50	27.09	26.30	27.05	65400
2005-03-07	27.15	27.50	26.95	26.99	40800
2005-03-08	27.00	27.14	26.84	27.08	79600
2005-03-09	26.98	27.04	26.57	26.63	83600
2005-03-10	26.68	26.76	26.40	26.46	59400
2005-03-11	26.51	26.51	26.22	26.23	38700
2005-03-14	26.25	26.77	26.23	26.70	30900
2005-03-15	26.60	27.05	26.14	26.25	40900
2005-03-16	26.25	26.48	26.01	26.08	44800
2005-03-17	26.12	26.36	26.10	26.27	59900
2005-03-18	26.37	26.47	26.02	26.20	107600
2005-03-21	26.10	26.54	26.00	26.51	86300
2005-03-22	26.33	26.69	26.05	26.06	33600
2005-03-23	26.02	26.40	25.95	26.00	52900
2005-03-24	26.10	26.36	26.00	26.01	27400
2005-03-28	26.15	26.33	25.65	25.80	88400
2005-03-29	25.31	25.65	25.20	25.29	508000
2005-03-30	25.39	25.87	25.39	25.85	47200
2005-03-31	25.95	26.17	25.79	25.98	56200
2005-04-01	26.10	26.18	25.27	25.31	88200
2005-04-04	25.41	25.95	25.25	25.69	37200
2005-04-05	25.74	25.94	25.60	25.94	24900
2005-04-06	26.01	26.11	25.51	25.73	85900
2005-04-07	25.74	25.80	25.50	25.65	73200
2005-04-08	25.70	25.75	25.34	25.51	72200
2005-04-11	25.50	25.53	25.23	25.35	58700
2005-04-12	25.35	26.08	25.05	26.08	56900
2005-04-13	25.98	26.26	25.98	26.26	68500
2005-04-14	26.20	26.20	25.47	25.47	49600
2005-04-15	25.48	25.79	25.23	25.28	41100
2005-04-18	25.28	25.85	25.21	25.73	33400
2005-04-19	25.65	26.18	25.55	26.17	46100
2005-04-20	26.17	26.17	25.68	25.82	61100
2005-04-21	25.97	26.25	25.74	26.00	65600
2005-04-22	26.10	26.10	25.54	25.99	63100
2005-04-25	26.05	26.35	25.85	26.32	70700
2005-04-26	26.25	26.43	26.14	26.25	52600
2005-04-27	26.25	26.50	26.19	26.30	35100
2005-04-28	26.40	26.44	26.15	26.25	40400
2005-04-29	26.25	26.41	26.00	26.20	103700
2005-05-02	25.95	26.40	25.95	26.40	40400
2005-05-03	26.30	26.80	26.25	26.78	41300
2005-05-04	26.98	27.20	26.92	27.12	33800
2005-05-05	27.15	27.30	26.95	26.99	47800
2005-05-06	27.00	27.15	26.80	26.80	34300
2005-05-09	26.85	27.14	26.85	26.95	72000
2005-05-10	27.05	27.15	26.61	26.98	92500
2005-05-11	27.10	27.25	26.50	26.90	54600
2005-05-12	27.00	27.07	26.12	26.16	59600
2005-05-13	26.11	26.30	25.80	25.86	99500
2005-05-16	25.86	26.20	25.75	26.08	85900
2005-05-17	26.10	26.44	25.83	26.44	48900
2005-05-18	26.44	26.74	26.29	26.74	60000
2005-05-19	26.82	26.93	26.63	26.80	37900
2005-05-20	26.90	27.14	26.64	27.14	48200
2005-05-23	27.11	27.11	26.66	26.91	110300
2005-05-24	26.80	26.90	26.60	26.74	28700
2005-05-25	26.64	26.68	26.25	26.25	53700
2005-05-26	26.30	26.67	26.29	26.44	33300
2005-05-27	26.54	26.72	26.45	26.60	22200
2005-05-31	26.70	27.00	26.63	26.67	79200
2005-06-01	26.77	27.25	26.72	27.25	54600
2005-06-02	27.22	27.43	27.11	27.29	39800
2005-06-03	27.20	27.46	26.90	27.01	29300
2005-06-06	26.91	27.70	26.91	27.65	63500
2005-06-07	27.80	28.08	27.74	27.82	43400
2005-06-08	27.89	27.95	27.42	27.53	64300
2005-06-09	27.43	27.68	27.16	27.68	24700
2005-06-10	27.60	27.75	27.43	27.55	18100
2005-06-13	27.35	27.67	27.28	27.67	45700
2005-06-14	27.60	28.19	27.45	28.19	42500
2005-06-15	28.20	28.28	27.83	28.27	49000
2005-06-16	28.18	28.65	28.05	28.65	38100
2005-06-17	28.90	28.90	28.50	28.50	90200
2005-06-20	28.48	28.95	28.48	28.90	44600
2005-06-21	28.85	28.89	28.31	28.44	35000
2005-06-22	28.88	28.88	28.26	28.42	41300
2005-06-23	28.27	28.45	27.70	27.90	58300
2005-06-24	28.00	28.00	27.53	27.57	117500
2005-06-27	27.69	28.05	27.53	28.05	67900
2005-06-28	27.82	28.24	27.66	28.24	743100
2005-06-29	28.21	28.41	28.00	28.30	74900
2005-06-30	28.25	28.41	28.00	28.07	52500
2005-07-01	28.15	28.47	28.02	28.46	42900
2005-07-05	28.37	28.77	28.21	28.74	83000
2005-07-06	28.62	28.89	28.62	28.72	79900
2005-07-07	28.60	29.12	28.60	29.01	67500
2005-07-08	29.00	29.75	28.91	29.52	103800
2005-07-11	29.57	30.00	29.55	29.98	80800
2005-07-12	29.97	30.00	29.50	29.96	45300
2005-07-13	29.90	29.99	29.48	29.57	38500
2005-07-14	29.17	29.40	28.86	28.96	81600
2005-07-15	28.78	29.00	28.61	28.93	39800
2005-07-18	28.98	29.03	28.58	28.77	43300
2005-07-19	28.77	29.12	28.64	29.12	28800
2005-07-20	29.05	29.95	28.79	29.95	69500
2005-07-21	29.90	29.99	29.34	29.42	106500
2005-07-22	29.52	29.95	29.52	29.95	48000
2005-07-25	29.94	30.05	29.70	29.86	76000
2005-07-26	29.92	30.12	29.85	30.00	50400
2005-07-27	30.07	30.24	29.90	30.21	51200
2005-07-28	30.21	30.75	30.11	30.75	89000
2005-07-29	30.70	30.86	30.50	30.77	77000
2005-08-01	30.67	30.86	30.51	30.56	54200
2005-08-02	30.50	30.90	30.41	30.90	63100
2005-08-03	30.90	30.95	30.62	30.62	31400
2005-08-04	30.52	30.52	29.88	30.19	186000
2005-08-05	30.19	30.19	28.77	28.91	86900
2005-08-08	28.81	28.85	28.00	28.59	106200
2005-08-09	28.69	28.79	28.01	28.07	59100
2005-08-10	28.16	28.50	28.16	28.42	107700
2005-08-11	28.50	28.80	28.34	28.80	34500
2005-08-12	28.75	28.86	28.22	28.80	52200
2005-08-15	28.78	29.01	28.35	28.94	74300
2005-08-16	28.89	28.99	28.60	28.65	44700
2005-08-17	28.55	28.98	28.35	28.60	35900
2005-08-18	28.50	28.63	28.20	28.34	43100
2005-08-19	28.30	28.46	28.16	28.40	28700
2005-08-22	28.20	28.58	28.15	28.52	55400
2005-08-23	28.52	28.70	28.29	28.44	55100
2005-08-24	28.34	28.87	28.34	28.56	31400
2005-08-25	28.50	28.83	28.35	28.68	30600
2005-08-26	28.75	28.75	27.90	27.90	56800
2005-08-29	27.82	28.17	27.69	28.11	30300
2005-08-30	28.05	28.28	27.82	28.07	22700
2005-08-31	28.00	28.98	27.80	28.97	62700
2005-09-01	28.97	29.27	28.30	28.60	84500
2005-09-02	28.53	28.84	28.40	28.62	31000
2005-09-06	28.70	29.45	28.52	29.44	56100
2005-09-07	29.25	29.25	28.85	29.16	45800
2005-09-08	29.01	29.07	28.50	28.70	34600
2005-09-09	28.75	28.83	28.45	28.50	69400
2005-09-12	28.45	28.81	28.35	28.68	35800
2005-09-13	28.53	28.56	28.29	28.35	101300
2005-09-14	28.45	28.55	28.25	28.30	56400
2005-09-15	28.40	28.56	28.11	28.19	73400
2005-09-16	28.25	28.46	28.12	28.20	165500
2005-09-19	28.25	28.35	27.66	27.83	36800
2005-09-20	27.90	28.04	27.22	27.30	87000
2005-09-21	27.30	27.52	26.81	26.84	83900
2005-09-22	26.86	27.30	26.56	27.18	49700
2005-09-23	27.13	27.44	26.92	27.38	24900
2005-09-26	27.39	27.47	27.28	27.29	64000
2005-09-27	27.31	27.36	27.00	27.05	70000
2005-09-28	26.83	26.94	26.65	26.73	52800
2005-09-29	26.65	27.41	26.65	27.41	60800
2005-09-30	27.47	27.70	27.43	27.61	49200
2005-10-03	27.55	28.00	27.51	28.00	97100
2005-10-04	28.00	28.04	27.59	27.70	66300
2005-10-05	27.60	27.60	26.60	26.78	88600
2005-10-06	26.72	27.36	26.57	27.23	133100
2005-10-07	27.23	27.23	26.80	26.91	86000
2005-10-10	26.98	27.00	26.31	26.44	52400
2005-10-11	26.54	26.64	26.10	26.22	51100
2005-10-12	26.15	26.19	25.50	25.70	45100
2005-10-13	25.87	26.10	25.60	26.03	38000
2005-10-14	26.13	26.65	25.94	26.65	60400
2005-10-17	26.60	26.75	26.00	26.22	71100
2005-10-18	26.35	26.45	25.70	25.73	78500
2005-10-19	25.60	26.51	25.40	26.51	65700
2005-10-20	26.48	26.48	25.70	25.83	99600
2005-10-21	25.92	26.49	25.86	26.46	42800
2005-10-24	26.46	27.12	26.46	27.12	35800
2005-10-25	27.00	27.00	26.58	26.94	26300
2005-10-26	26.84	26.98	26.16	26.17	58500
2005-10-27	26.12	26.30	25.20	25.61	81600
2005-10-28	25.76	26.61	25.76	26.61	104800
2005-10-31	26.80	27.15	26.53	26.85	69300
2005-11-01	26.65	26.77	25.80	26.23	45000
2005-11-02	26.10	27.05	25.95	27.05	67800
2005-11-03	27.20	27.39	26.87	26.94	44600
2005-11-04	26.95	27.13	26.55	27.13	35100
2005-11-07	27.23	27.33	26.88	27.17	29800
2005-11-08	27.07	27.07	26.75	26.92	27400
2005-11-09	26.92	27.50	26.92	27.31	32300
2005-11-10	27.46	27.88	27.01	27.85	43500
2005-11-11	27.98	28.04	27.60	28.00	38900
2005-11-14	28.00	28.00	27.21	27.25	19700
2005-11-15	27.25	27.33	26.86	27.05	41800
2005-11-16	27.15	27.15	26.76	26.94	64800
2005-11-17	27.04	27.55	26.95	27.55	21700
2005-11-18	27.66	27.70	27.35	27.64	29000
2005-11-21	27.74	28.00	27.37	28.00	23400
2005-11-22	27.96	28.14	27.69	28.13	23200
2005-11-23	28.13	28.45	27.88	28.27	54100
2005-11-25	28.37	28.37	28.15	28.24	3000
2005-11-28	28.34	28.34	27.79	27.79	43200
2005-11-29	27.95	28.00	27.58	27.67	40200
2005-11-30	27.79	27.93	27.40	27.65	64100
2005-12-01	27.80	28.19	27.73	27.96	45800
2005-12-02	28.02	28.02	27.55	27.78	54900
2005-12-05	27.70	27.82	27.40	27.79	56900
2005-12-06	27.85	28.00	27.67	27.68	38000
2005-12-07	27.72	27.72	27.25	27.32	71800
2005-12-08	27.40	27.97	27.40	27.73	42500
2005-12-09	27.75	27.87	27.45	27.73	25200
2005-12-12	27.85	27.95	26.77	27.02	174400
2005-12-13	27.08	27.08	26.01	26.60	159300
2005-12-14	26.59	27.00	26.40	26.92	75700
2005-12-15	26.86	26.86	26.50	26.65	106100
2005-12-16	26.65	26.90	26.54	26.68	175400
2005-12-19	26.66	26.72	26.50	26.51	56000
2005-12-20	26.51	26.94	26.35	26.64	67800
2005-12-21	26.72	26.98	26.56	26.82	55100
2005-12-22	26.67	26.99	26.57	26.99	36300
2005-12-23	27.00	27.15	26.93	26.95	25200
2005-12-27	26.80	27.00	26.57	26.66	78800
2005-12-28	26.31	26.46	26.13	26.23	82200
2005-12-29	26.13	26.34	26.12	26.20	77200
2005-12-30	26.10	26.10	25.95	25.96	75300
2006-01-03	26.06	26.15	25.69	25.96	132500
2006-01-04	25.98	26.07	25.89	25.97	182700
2006-01-05	25.92	26.18	25.92	26.06	221900
2006-01-06	26.10	26.26	25.99	26.26	176500
2006-01-09	26.21	26.55	26.21	26.48	115000
2006-01-10	26.55	26.85	26.41	26.77	121000
2006-01-11	26.75	26.83	26.36	26.73	100200
2006-01-12	26.70	26.80	26.49	26.69	44700
2006-01-13	26.80	26.80	26.20	26.58	52300
2006-01-17	26.58	26.58	26.23	26.32	35800
2006-01-18	26.27	26.57	26.22	26.57	61000
2006-01-19	26.60	26.99	26.50	26.91	68700
2006-01-20	26.98	26.98	26.22	26.40	75200
2006-01-23	26.52	26.89	26.52	26.71	51300
2006-01-24	26.74	27.00	26.74	26.97	58600
2006-01-25	26.97	27.00	26.69	26.92	38600
2006-01-26	26.82	27.08	26.82	27.08	57500
2006-01-27	27.00	27.54	27.00	27.52	81200
2006-01-30	27.40	27.44	27.04	27.10	34900
2006-01-31	27.00	27.50	26.92	27.40	71800
2006-02-01	27.35	27.48	27.16	27.37	53000
2006-02-02	27.47	27.47	26.75	26.85	60700
2006-02-03	26.70	26.80	26.40	26.45	47500
2006-02-06	26.35	26.74	26.27	26.74	38400
2006-02-07	26.74	26.87	26.12	26.12	51100
2006-02-08	26.17	26.28	25.93	26.09	41500
2006-02-09	26.14	26.39	25.97	26.02	40700
2006-02-10	26.12	26.24	25.85	26.05	32000
2006-02-13	26.10	26.20	25.90	26.18	35100
2006-02-14	26.27	26.58	25.97	26.45	30800
2006-02-15	26.40	26.85	26.29	26.84	28400
2006-02-16	26.90	27.05	26.73	27.04	41100
2006-02-17	27.20	27.20	26.70	26.91	55500
2006-02-21	26.81	27.00	26.46	26.69	46000
2006-02-22	26.64	27.00	26.64	26.96	23700
2006-02-23	26.90	26.96	26.60	26.80	24200
2006-02-24	26.70	26.73	26.48	26.70	26300
2006-02-27	26.82	26.89	26.40	26.81	36700
2006-02-28	26.71	26.71	26.41	26.62	43900
2006-03-01	26.59	26.62	26.06	26.46	48900
2006-03-02	26.33	26.55	26.00	26.08	86400
2006-03-03	26.02	26.40	25.90	26.21	53800
2006-03-06	26.15	26.48	26.01	26.20	53100
2006-03-07	26.15	26.18	25.95	25.99	36300
2006-03-08	25.95	26.11	25.74	25.93	33400
2006-03-09	26.00	26.26	25.95	26.10	33200
2006-03-10	26.09	26.33	26.00	26.33	20600
2006-03-13	26.46	26.75	26.31	26.43	50700
2006-03-14	26.24	26.85	26.09	26.72	75000
2006-03-15	26.67	26.75	26.42	26.66	59500
2006-03-16	26.54	26.89	26.54	26.81	27700
2006-03-17	26.95	27.01	26.51	26.62	225200
2006-03-20	26.65	26.75	26.25	26.55	49400
2006-03-21	26.45	26.66	25.81	25.82	66900
2006-03-22	25.80	26.11	25.79	25.98	73900
2006-03-23	26.03	26.29	25.85	26.04	36300
2006-03-24	26.11	26.17	25.92	26.02	154200
2006-03-27	26.10	26.16	25.95	26.03	72800
2006-03-28	25.90	26.12	25.90	26.12	123000
2006-03-29	26.14	26.17	25.74	25.95	115500
2006-03-30	25.98	26.02	25.81	25.92	59100
2006-03-31	26.00	26.03	25.25	25.40	330400
2006-04-03	25.40	25.40	24.67	24.74	269300
2006-04-04	24.78	24.82	24.36	24.50	152500
2006-04-05	24.55	25.01	24.35	24.85	91500
2006-04-06	24.80	24.91	24.49	24.50	69700
2006-04-07	24.43	24.75	23.85	24.14	125400
2006-04-10	24.14	24.49	24.00	24.19	118300
2006-04-11	24.30	24.30	23.91	23.92	64100
2006-04-12	23.42	24.35	23.42	24.18	62100
2006-04-13	24.18	24.22	23.88	23.97	106000
2006-04-17	24.00	24.10	23.46	23.60	105500
2006-04-18	23.70	24.39	23.70	24.30	126600
2006-04-19	24.35	24.58	24.11	24.40	90900
2006-04-20	24.50	24.50	23.91	24.06	64600
2006-04-21	24.56	24.60	24.05	24.30	91200
2006-04-24	24.35	24.41	24.05	24.05	60000
2006-04-25	24.12	24.19	23.81	24.00	88800
2006-04-26	24.10	24.29	23.75	23.80	73500
2006-04-27	23.70	24.40	23.58	23.98	111500
2006-04-28	23.48	24.25	23.03	24.06	64400
2006-05-01	23.98	24.08	23.57	23.62	73100
2006-05-02	23.62	23.90	23.51	23.79	61500
2006-05-03	23.71	23.96	23.71	23.85	46000
2006-05-04	23.95	24.47	23.95	24.26	89100
2006-05-05	24.47	24.63	24.30	24.30	54500
2006-05-08	24.35	24.41	24.05	24.28	111900
2006-05-09	24.30	24.37	24.15	24.20	37800
2006-05-10	24.25	24.39	24.16	24.29	79900
2006-05-11	24.49	24.49	23.60	23.60	216300
2006-05-12	23.61	23.67	23.31	23.48	102800
2006-05-15	23.40	23.84	23.30	23.70	74300
2006-05-16	23.80	24.09	23.80	23.84	53600
2006-05-17	23.66	23.87	23.57	23.70	197200
2006-05-18	23.78	24.26	23.78	23.88	126300
2006-05-19	23.71	24.15	23.69	24.04	91300
2006-05-22	23.94	24.22	23.83	23.95	121300
2006-05-23	24.05	24.46	23.50	23.52	75700
2006-05-24	23.50	24.06	23.32	23.92	79600
2006-05-25	24.05	24.69	24.04	24.50	69300
2006-05-26	24.60	24.89	24.58	24.83	132200
2006-05-30	24.75	25.04	24.47	25.04	126200
2006-05-31	25.04	26.80	24.74	26.76	416000
2006-06-01	26.58	27.33	26.49	27.31	154900
2006-06-02	27.36	27.64	27.08	27.55	138900
2006-06-05	27.45	27.50	26.26	26.28	174800
2006-06-06	26.33	26.77	25.96	26.47	128000
2006-06-07	26.63	27.45	26.32	26.75	218600
2006-06-08	26.60	27.09	26.01	26.98	96600
2006-06-09	26.98	26.98	26.25	26.39	87600
2006-06-12	26.30	26.68	26.04	26.05	69400
2006-06-13	26.05	26.65	25.98	26.02	96600
2006-06-14	25.95	26.51	25.95	26.18	72800
2006-06-15	26.28	27.00	26.25	26.99	69500
2006-06-16	26.90	26.92	26.37	26.75	339900
2006-06-19	26.65	26.70	26.16	26.21	82400
2006-06-20	26.30	26.53	25.94	25.99	78400
2006-06-21	26.00	26.40	26.00	26.17	56400
2006-06-22	26.08	26.17	25.90	25.97	64900
2006-06-23	25.85	25.88	25.45	25.77	66000
2006-06-26	25.89	26.23	25.82	26.20	65900
2006-06-27	26.11	26.26	25.84	25.88	69400
2006-06-28	25.65	25.70	25.17	25.45	68900
2006-06-29	25.55	26.59	25.43	26.50	93600
2006-06-30	26.55	26.89	26.29	26.89	99900
2006-07-03	26.80	27.00	26.69	26.98	37900
2006-07-05	26.84	26.84	26.35	26.64	41400
2006-07-06	26.56	26.77	26.25	26.40	29400
2006-07-07	26.30	26.45	25.83	25.88	77200
2006-07-10	25.90	26.45	25.87	26.32	46600
2006-07-11	26.21	26.50	26.05	26.46	45100
2006-07-12	26.50	26.54	25.91	26.02	65900
2006-07-13	25.92	26.14	25.34	25.44	70800
2006-07-14	25.39	25.50	24.92	25.10	86400
2006-07-17	25.15	25.24	24.59	24.65	87000
2006-07-18	24.75	24.96	24.31	24.82	118200
2006-07-19	24.79	25.80	24.79	25.72	60800
2006-07-20	25.80	25.90	25.00	25.03	38800
2006-07-21	24.85	24.92	24.48	24.50	79100
2006-07-24	24.65	25.35	24.65	25.31	69000
2006-07-25	25.44	25.62	25.00	25.36	66000
2006-07-26	25.26	25.52	25.02	25.28	54600
2006-07-27	25.33	25.46	24.89	25.22	125700
2006-07-28	25.32	25.72	25.18	25.47	75600
2006-07-31	25.27	25.47	25.12	25.31	51100
2006-08-01	25.31	25.44	24.92	25.22	42900
2006-08-02	25.35	25.45	25.20	25.43	27600
2006-08-03	25.31	26.10	25.27	26.10	70100
2006-08-04	26.35	26.45	25.69	26.11	70100
2006-08-07	26.11	26.15	25.76	25.91	35500
2006-08-08	26.00	26.13	25.50	25.50	54800
2006-08-09	25.68	26.04	25.40	25.53	56700
2006-08-10	25.40	26.08	25.26	25.79	48400
2006-08-11	26.05	26.05	25.53	25.70	38900
2006-08-14	25.80	26.40	25.75	25.97	55100
2006-08-15	26.30	26.44	26.25	26.43	41000
2006-08-16	26.48	26.58	26.17	26.47	48200
2006-08-17	26.52	26.79	26.42	26.51	47900
2006-08-18	26.64	26.66	26.26	26.64	21700
2006-08-21	26.54	26.70	26.40	26.56	40100
2006-08-22	26.55	26.79	26.41	26.76	59100
2006-08-23	26.77	26.90	26.21	26.42	44800
2006-08-24	26.50	26.72	26.35	26.66	27900
2006-08-25	26.52	26.79	26.40	26.44	51900
2006-08-28	26.45	26.92	26.45	26.90	40200
2006-08-29	26.95	27.32	26.70	27.31	54900
2006-08-30	27.25	27.59	27.12	27.53	49800
2006-08-31	27.59	27.72	27.34	27.34	73900
2006-09-01	27.38	27.43	27.13	27.20	28200
2006-09-05	27.13	27.50	27.13	27.47	30300
2006-09-06	27.35	27.44	27.17	27.22	59000
2006-09-07	27.15	27.40	26.90	27.04	51800
2006-09-08	27.00	27.37	26.78	27.35	37700
2006-09-11	27.24	27.50	27.14	27.46	31100
2006-09-12	27.50	28.08	27.15	28.07	67200
2006-09-13	28.02	28.35	27.91	28.16	58100
2006-09-14	28.16	28.21	27.92	27.99	48400
2006-09-15	28.20	28.37	28.11	28.37	146300
2006-09-18	28.27	28.28	28.03	28.25	37900
2006-09-19	28.18	28.38	27.93	28.38	52900
2006-09-20	28.35	28.97	28.35	28.68	69200
2006-09-21	28.73	28.81	28.16	28.44	41700
2006-09-22	28.38	28.43	27.97	28.43	53900
2006-09-25	28.39	28.75	28.12	28.59	38200
2006-09-26	28.59	28.85	28.47	28.65	62900
2006-09-27	28.39	28.60	27.83	28.52	51200
2006-09-28	28.58	28.69	28.31	28.44	41200
2006-09-29	28.36	28.79	28.20	28.33	61900
2006-10-02	28.30	28.40	28.00	28.22	56300
2006-10-03	28.12	28.35	28.00	28.15	92400
2006-10-04	28.15	28.75	28.15	28.73	69500
2006-10-05	28.62	29.18	28.62	29.18	68800
2006-10-06	29.10	29.10	28.54	28.68	35800
2006-10-09	28.68	29.05	28.40	29.05	36400
2006-10-10	29.13	30.15	29.13	29.93	172000
2006-10-11	29.93	31.20	29.90	30.70	189900
2006-10-12	30.72	31.53	30.72	31.53	106200
2006-10-13	31.53	31.80	31.30	31.60	99800
2006-10-16	31.53	32.15	31.39	31.45	92500
2006-10-17	31.20	31.50	31.14	31.44	82200
2006-10-18	31.43	31.80	31.26	31.39	50200
2006-10-19	31.35	31.80	31.31	31.70	104900
2006-10-20	31.88	31.88	31.28	31.58	51100
2006-10-23	31.48	31.80	31.12	31.60	67300
2006-10-24	31.50	31.59	31.10	31.44	76500
2006-10-25	31.50	31.75	31.21	31.58	104200
2006-10-26	31.68	32.00	31.50	31.96	85600
2006-10-27	31.84	32.00	31.50	31.79	40400
2006-10-30	31.68	32.26	31.68	32.26	50200
2006-10-31	32.34	32.34	31.73	32.14	48300
2006-11-01	32.13	32.15	31.25	31.30	45400
2006-11-02	31.20	31.41	31.12	31.30	60100
2006-11-03	31.42	31.60	31.17	31.60	75300
2006-11-06	31.80	32.35	31.66	32.34	64800
2006-11-07	32.44	32.72	32.04	32.13	63300
2006-11-08	31.88	32.55	31.86	32.47	76200
2006-11-09	32.49	32.49	31.47	31.60	99500
2006-11-10	31.54	32.18	31.50	31.94	71200
2006-11-13	31.98	32.20	31.70	32.10	57700
2006-11-14	32.20	32.79	31.80	32.79	80800
2006-11-15	32.69	32.75	32.44	32.57	72000
2006-11-16	32.57	32.69	32.29	32.69	50000
2006-11-17	32.69	32.69	32.29	32.42	42000
2006-11-20	32.32	32.98	32.20	32.87	78600
2006-11-21	32.83	33.00	32.60	32.89	66000
2006-11-22	32.95	33.00	32.77	32.99	19500
2006-11-24	32.85	33.00	32.61	32.98	13200
2006-11-27	32.80	32.80	31.67	31.86	61100
2006-11-28	31.86	32.47	31.71	32.36	44300
2006-11-29	32.49	32.61	32.10	32.59	42300
2006-11-30	32.50	33.50	32.40	33.50	138100
2006-12-01	33.35	33.50	32.59	32.94	64500
2006-12-04	32.93	33.25	32.81	33.04	47600
2006-12-05	33.14	33.50	33.08	33.13	35300
2006-12-06	33.03	33.27	32.87	33.08	28800
2006-12-07	32.76	33.03	32.55	32.81	39300
2006-12-08	32.71	32.99	32.69	32.86	36400
2006-12-11	32.51	33.05	32.51	32.85	25300
2006-12-12	32.93	33.06	32.56	32.92	32300
2006-12-13	33.05	33.09	32.82	33.09	66000
2006-12-14	33.22	33.34	32.95	33.16	49700
2006-12-15	33.21	33.75	32.95	33.03	87300
2006-12-18	33.05	33.50	32.90	32.97	40700
2006-12-19	32.72	33.05	32.68	32.83	36800
2006-12-20	32.90	33.19	32.90	32.98	33700
2006-12-21	33.08	33.55	33.04	33.34	59800
2006-12-22	33.34	33.45	33.01	33.13	78100
2006-12-26	32.18	32.78	32.08	32.78	44200
2006-12-27	32.88	33.41	32.85	33.41	49900
2006-12-28	33.21	33.44	33.12	33.24	44700
2006-12-29	33.00	33.40	32.84	33.00	48200
2007-01-03	33.18	33.49	32.73	33.04	83200
2007-01-04	33.05	33.39	32.96	33.26	45900
2007-01-05	33.17	33.22	32.50	32.59	49500
2007-01-08	32.53	32.57	32.21	32.48	35600
2007-01-09	32.43	32.74	32.13	32.70	35000
2007-01-10	32.56	32.60	32.26	32.50	59200
2007-01-11	32.49	32.65	32.15	32.35	183100
2007-01-12	32.36	32.53	32.27	32.46	68300
2007-01-16	32.50	32.50	32.08	32.15	201500
2007-01-17	32.10	32.35	32.07	32.15	121400
2007-01-18	32.20	32.25	32.14	32.19	53500
2007-01-19	32.09	32.53	32.00	32.47	45700
2007-01-22	32.41	32.47	31.91	32.00	61000
2007-01-23	31.98	32.28	31.94	32.04	61200
2007-01-24	31.98	32.16	31.98	32.13	39400
2007-01-25	32.13	32.13	31.95	32.02	53200
2007-01-26	32.17	32.29	31.95	32.29	52400
2007-01-29	32.16	32.41	31.95	32.08	159800
2007-01-30	32.20	32.20	31.94	32.00	185400
2007-01-31	32.05	32.27	31.91	32.10	86300
2007-02-01	32.45	32.45	32.00	32.18	73600
2007-02-02	32.32	32.35	32.02	32.17	47900
2007-02-05	32.17	32.30	31.96	32.15	163200
2007-02-06	32.18	32.29	31.99	32.14	71100
2007-02-07	32.11	32.25	32.10	32.24	63900
2007-02-08	32.24	32.25	32.01	32.19	52000
2007-02-09	32.12	32.70	31.86	32.70	123500
2007-02-12	32.50	32.50	32.05	32.25	71600
2007-02-13	32.38	32.47	32.14	32.40	52000
2007-02-14	32.33	32.44	31.94	32.11	70207
2007-02-15	32.13	32.25	31.95	32.20	128000
2007-02-16	32.19	32.22	31.95	32.13	135600
2007-02-20	32.03	32.38	31.95	32.19	85200
2007-02-21	32.02	32.25	31.97	32.17	51700
2007-02-22	32.33	32.35	32.00	32.25	55100
2007-02-23	32.25	32.27	32.02	32.06	44100
2007-02-26	32.01	32.11	31.91	31.94	111900
2007-02-27	29.94	31.93	29.94	30.58	127100
2007-02-28	30.49	30.69	30.18	30.40	104400
2007-03-01	30.20	31.01	30.20	30.46	159600
2007-03-02	30.26	30.38	29.41	29.45	83700
2007-03-05	29.20	30.25	27.72	28.06	99000
2007-03-06	28.38	29.45	28.38	29.06	121200
2007-03-07	28.86	29.34	28.21	28.83	82300
2007-03-08	29.03	29.88	28.96	29.55	103300
2007-03-09	29.75	30.12	29.65	30.00	128100
2007-03-12	29.87	30.10	29.85	29.93	94100
2007-03-13	29.84	29.97	28.86	28.91	114800
2007-03-14	28.71	29.34	28.71	29.03	158700
2007-03-15	29.17	29.65	29.00	29.40	109800
2007-03-16	29.34	29.94	28.93	28.93	259700
2007-03-19	29.16	29.89	29.16	29.75	119600
2007-03-20	29.79	30.20	29.67	29.90	64700
2007-03-21	29.98	30.39	29.75	30.37	82400
2007-03-22	30.38	30.63	30.23	30.35	47500
2007-03-23	30.46	30.57	30.12	30.27	28500
2007-03-26	30.30	30.44	29.96	30.37	29700
2007-03-27	30.25	30.70	30.09	30.36	101500
2007-03-28	31.46	31.46	29.83	30.53	281800
2007-03-29	30.67	31.13	30.61	30.83	116800
2007-03-30	30.92	31.50	30.82	31.34	117800
2007-04-02	31.48	31.72	30.99	31.40	72800
2007-04-03	31.58	31.86	31.39	31.74	142100
2007-04-04	31.62	31.86	31.06	31.35	91500
2007-04-05	32.51	33.00	32.29	32.85	278100
2007-04-09	32.70	32.70	32.13	32.36	241900
2007-04-10	32.30	32.66	32.26	32.31	86500
2007-04-11	32.44	32.45	32.25	32.37	144000
2007-04-12	32.30	33.18	32.30	32.85	106100
2007-04-13	32.75	33.09	32.36	33.08	272700
2007-04-16	33.33	33.49	33.16	33.46	251000
2007-04-17	33.18	34.00	33.14	33.95	611800
2007-04-18	34.35	35.21	34.19	34.63	923700
2007-04-19	34.23	34.59	34.09	34.29	142200
2007-04-20	34.80	34.80	34.20	34.41	83600
2007-04-23	34.45	34.72	34.39	34.52	214400
2007-04-24	34.52	34.70	34.46	34.64	61600
2007-04-25	34.79	35.14	34.40	35.02	161400
2007-04-26	34.94	35.16	34.65	34.76	99400
2007-04-27	34.76	34.76	34.23	34.53	80200
2007-04-30	34.55	34.75	33.76	33.92	164500
2007-05-01	33.85	34.66	33.76	34.08	83400
2007-05-02	33.90	34.58	33.76	34.35	42700
2007-05-03	34.41	34.65	34.06	34.27	68600
2007-05-04	34.44	34.61	34.25	34.25	52700
2007-05-07	34.32	34.62	34.02	34.04	42800
2007-05-08	33.93	34.59	33.85	34.44	62400
2007-05-09	34.20	35.04	33.96	34.66	154100
2007-05-10	34.56	35.08	34.13	34.50	108400
2007-05-11	34.50	35.00	34.46	34.90	44900
2007-05-14	34.82	34.95	34.15	34.23	66400
2007-05-15	34.12	34.65	34.08	34.19	99100
2007-05-16	34.23	34.40	33.90	34.25	112400
2007-05-17	34.25	34.46	33.60	33.96	93400
2007-05-18	33.96	34.29	33.76	33.86	78100
2007-05-21	33.81	34.87	33.81	34.70	288200
2007-05-22	34.55	35.04	34.35	34.80	73000
2007-05-23	34.96	35.12	34.62	34.82	85500
2007-05-24	34.85	34.90	34.60	34.86	78900
2007-05-25	34.55	34.90	34.54	34.80	80400
2007-05-29	34.89	35.14	34.86	35.14	111600
2007-05-30	34.89	35.24	34.79	35.24	44400
2007-05-31	35.28	35.48	35.10	35.48	139300
2007-06-01	35.50	35.50	35.26	35.50	206900
2007-06-04	35.31	35.54	35.28	35.45	39100
2007-06-05	35.20	35.41	34.83	35.02	68800
2007-06-06	34.70	34.88	34.48	34.78	43700
2007-06-07	34.61	34.85	34.49	34.60	62900
2007-06-08	34.60	35.03	34.50	34.70	68100
2007-06-11	34.53	34.85	34.40	34.60	101700
2007-06-12	34.35	34.35	33.70	33.86	334600
2007-06-13	33.94	34.35	33.63	34.24	47200
2007-06-14	34.20	34.38	34.03	34.13	32000
2007-06-15	35.26	35.26	34.03	34.18	156200
2007-06-18	34.31	34.65	33.92	34.01	92900
2007-06-19	33.86	34.11	33.70	34.01	85900
2007-06-20	34.15	34.20	33.42	33.46	124000
2007-06-21	33.30	33.66	33.04	33.32	105500
2007-06-22	33.32	33.67	33.06	33.25	190800
2007-06-25	33.39	33.39	32.71	32.85	142200
2007-06-26	32.98	33.09	32.56	32.98	96300
2007-06-27	32.45	32.70	32.23	32.35	117300
2007-06-28	32.42	32.78	32.01	32.13	123200
2007-06-29	32.33	32.69	31.40	31.72	184400
2007-07-02	31.73	32.00	31.70	31.77	120700
2007-07-03	31.95	32.42	31.68	32.21	95700
2007-07-05	32.30	32.78	32.18	32.72	82800
2007-07-06	32.79	33.20	32.62	33.15	68200
2007-07-09	32.99	33.19	32.69	32.90	216600
2007-07-10	32.66	33.09	32.15	33.06	252200
2007-07-11	32.99	33.32	32.97	33.32	102600
2007-07-12	33.50	33.61	33.18	33.29	168200
2007-07-13	33.15	33.33	32.94	33.11	102000
2007-07-16	32.95	33.32	32.92	32.94	42700
2007-07-17	33.00	33.59	32.81	33.11	120500
2007-07-18	32.99	33.86	32.82	33.81	183300
2007-07-19	33.94	34.65	33.87	34.52	302900
2007-07-20	34.50	34.76	34.30	34.41	215700
2007-07-23	34.54	34.98	33.70	33.87	214800
2007-07-24	33.44	34.23	32.13	32.89	263100
2007-07-25	32.68	33.20	32.25	32.75	260300
2007-07-26	32.28	32.74	31.13	31.99	271200
2007-07-27	31.73	32.35	30.75	30.76	207400
2007-07-30	30.69	31.21	30.63	30.98	105500
2007-07-31	31.25	32.13	31.15	31.60	163100
2007-08-01	31.56	32.12	30.76	31.90	143100
2007-08-02	32.95	32.95	31.90	32.27	146300
2007-08-03	32.22	32.23	30.00	30.22	181200
2007-08-06	30.00	30.65	28.21	30.60	241300
2007-08-07	29.06	31.08	29.06	30.34	259700
2007-08-08	30.70	31.92	30.35	31.25	166300
2007-08-09	31.30	31.30	29.72	31.04	140200
2007-08-10	30.80	31.10	30.03	30.48	252000
2007-08-13	30.98	30.99	30.00	30.29	162400
2007-08-14	30.44	30.44	29.05	29.12	122200
2007-08-15	29.22	29.98	28.76	28.94	192000
2007-08-16	28.98	30.75	28.43	29.97	244300
2007-08-17	30.30	32.07	29.97	31.59	269500
2007-08-20	31.66	32.03	31.21	31.43	113000
2007-08-21	31.55	31.93	31.11	31.20	53100
2007-08-22	31.02	31.98	31.02	31.64	104900
2007-08-23	31.57	31.66	30.22	30.75	105900
2007-08-24	30.67	30.99	30.53	30.81	68500
2007-08-27	30.68	30.82	29.90	29.90	78800
2007-08-28	29.76	30.21	29.55	29.85	125700
2007-08-29	30.07	30.54	29.58	30.21	151500
2007-08-30	29.90	30.42	29.76	30.09	94500
2007-08-31	30.56	30.95	29.81	30.24	102800
2007-09-04	30.07	30.13	29.71	29.89	95200
2007-09-05	29.75	29.89	29.33	29.34	61100
2007-09-06	29.64	29.85	29.24	29.77	73000
2007-09-07	29.21	29.68	29.04	29.29	98100
2007-09-10	29.36	29.86	28.82	29.48	63300
2007-09-11	29.68	29.87	29.26	29.32	64400
2007-09-12	29.29	29.76	29.00	29.22	99000
2007-09-13	29.33	29.99	29.07	29.37	50600
2007-09-14	29.07	29.90	29.07	29.81	58500
2007-09-17	29.78	29.78	29.33	29.49	195500
2007-09-18	29.59	30.70	29.50	30.44	288100
2007-09-19	30.68	31.50	30.50	31.44	120600
2007-09-20	31.47	31.93	31.19	31.90	69500
2007-09-21	32.17	32.84	32.12	32.71	250600
2007-09-24	32.64	32.90	32.19	32.36	133800
2007-09-25	32.28	32.30	31.81	32.16	46000
2007-09-26	32.00	32.06	30.99	31.44	37300
2007-09-27	31.46	31.70	31.04	31.24	43800
2007-09-28	31.16	31.58	30.82	30.91	60000
2007-10-01	30.78	32.03	30.77	31.70	59800
2007-10-02	31.80	32.33	31.39	32.33	36400
2007-10-03	32.17	32.31	31.24	31.37	74100
2007-10-04	31.56	32.06	31.42	31.92	51000
2007-10-05	32.24	33.17	31.69	33.17	103700
2007-10-08	33.05	33.05	32.50	32.78	34200
2007-10-09	32.80	32.90	32.00	32.90	52900
2007-10-10	32.90	32.90	32.00	32.18	41100
2007-10-11	32.28	32.61	31.23	31.40	57900
2007-10-12	31.40	32.74	31.40	32.32	61100
2007-10-15	32.28	32.29	31.00	32.12	72800
2007-10-16	31.99	31.99	31.48	31.54	28800
2007-10-17	31.90	32.00	31.03	31.97	65300
2007-10-18	31.84	32.16	31.30	32.13	37400
2007-10-19	31.96	32.00	30.54	30.63	94500
2007-10-22	30.20	31.50	30.19	31.43	61200
2007-10-23	30.43	30.62	29.38	29.74	440400
2007-10-24	29.74	29.76	28.60	29.29	145200
2007-10-25	29.45	29.74	28.88	29.61	131400
2007-10-26	29.95	29.95	29.23	29.27	56900
2007-10-29	29.38	29.70	29.07	29.18	58100
2007-10-30	28.99	29.46	28.92	29.14	60000
2007-10-31	29.20	29.45	28.61	29.29	197700
2007-11-01	28.75	29.10	27.88	27.99	172900
2007-11-02	28.00	28.50	27.50	28.24	105200
2007-11-05	27.80	27.92	27.00	27.53	120200
2007-11-06	27.40	28.35	27.01	28.29	140165
2007-11-07	28.22	28.36	27.02	27.50	170600
2007-11-08	27.51	27.93	27.35	27.60	167688
2007-11-09	27.53	28.89	27.19	28.80	165900
2007-11-12	28.66	29.61	28.52	29.07	76000
2007-11-13	29.27	29.45	28.85	29.29	95700
2007-11-14	29.42	29.71	28.59	29.07	99200
2007-11-15	28.90	29.05	28.35	28.65	95500
2007-11-16	28.55	29.19	27.71	29.19	153900
2007-11-19	29.00	29.01	28.20	28.62	121100
2007-11-20	28.57	29.17	28.20	28.85	140800
2007-11-21	28.71	29.05	28.36	28.60	166200
2007-11-23	28.80	29.15	28.76	29.10	38100
2007-11-26	29.23	29.23	27.14	27.20	111600
2007-11-27	27.30	28.07	27.20	27.91	149100
2007-11-28	28.28	29.45	28.27	29.15	131300
2007-11-29	29.11	29.20	28.61	28.83	90298
2007-11-30	29.35	29.45	28.19	28.42	160000
2007-12-03	28.32	28.67	27.86	28.13	72000
2007-12-04	28.13	28.13	27.35	27.76	137300
2007-12-05	28.29	28.52	27.63	28.38	95600
2007-12-06	28.46	29.49	28.42	29.39	131000
2007-12-07	29.59	30.18	29.48	30.18	120900
2007-12-10	30.19	30.48	29.99	30.42	54000
2007-12-11	30.56	31.12	30.10	30.20	177800
2007-12-12	30.98	31.00	29.35	29.84	130365
2007-12-13	29.83	30.17	29.50	30.12	61750
2007-12-14	29.72	30.44	29.37	29.45	70000
2007-12-17	29.21	29.25	28.56	28.94	72401
2007-12-18	29.30	29.80	28.64	29.65	95200
2007-12-19	29.74	30.42	29.55	30.21	86400
2007-12-20	30.41	30.41	29.50	30.25	92200
2007-12-21	30.66	31.20	30.51	31.20	201900
2007-12-24	31.05	31.25	30.95	31.20	65300
2007-12-26	31.09	31.43	30.63	30.63	112400
2007-12-27	29.67	29.67	28.30	28.45	162365
2007-12-28	28.85	29.00	27.93	27.97	71166
2007-12-31	27.89	28.20	27.70	27.90	136333
2008-01-02	27.97	28.52	27.64	28.24	101800
2008-01-03	28.30	28.56	27.82	27.90	81700
2008-01-04	27.52	28.00	27.18	27.77	99200
2008-01-07	28.00	28.54	27.76	28.21	106447
2008-01-08	28.31	28.81	27.70	27.83	100500
2008-01-09	27.74	28.50	27.57	28.44	88687
2008-01-10	28.15	29.15	27.84	28.55	108276
2008-01-11	28.40	28.68	27.89	28.18	150500
2008-01-14	28.35	28.51	28.09	28.35	79950
2008-01-15	28.14	28.79	27.98	28.71	75800
2008-01-16	28.68	29.83	28.68	29.03	69665
2008-01-17	29.20	29.20	28.16	28.63	67825
2008-01-18	28.68	28.94	27.52	27.67	185250
2008-01-22	27.45	28.81	27.27	28.34	94647
2008-01-23	28.18	30.30	27.50	30.26	114780
2008-01-24	30.43	30.43	28.55	29.28	127600
2008-01-25	29.50	30.01	28.30	28.58	90449
2008-01-28	28.61	30.12	28.41	30.12	113100
2008-01-29	30.33	30.33	29.51	29.80	123400
2008-01-30	29.75	29.75	28.45	28.55	157374
2008-01-31	28.29	29.67	28.16	29.56	104799
2008-02-01	29.69	30.44	29.53	30.30	136079
2008-02-04	30.10	30.10	29.17	29.24	101924
2008-02-05	29.08	29.33	28.78	29.00	106400
2008-02-06	29.35	30.10	29.20	29.40	72196
2008-02-07	29.34	30.12	29.09	30.12	99400
2008-02-08	30.05	30.40	29.51	29.73	53200
2008-02-11	30.03	30.15	29.25	29.48	92650
2008-02-12	29.69	30.50	29.54	30.19	66900
2008-02-13	30.25	31.35	30.25	31.32	102535
2008-02-14	31.35	31.48	30.21	30.32	57660
2008-02-15	30.21	30.28	29.66	30.20	64300
2008-02-19	30.65	30.74	30.19	30.74	65100
2008-02-20	30.58	31.45	30.44	31.30	56193
2008-02-21	31.20	31.44	29.80	29.92	74650
2008-02-22	30.01	30.51	29.60	30.20	112700
2008-02-25	30.27	30.90	30.05	30.69	81856
2008-02-26	30.69	30.97	30.36	30.47	67400
2008-02-27	30.50	31.60	30.50	31.60	137575
2008-02-28	31.40	31.41	30.19	30.37	118050
2008-02-29	30.40	30.50	29.99	30.13	156200
2008-03-03	30.20	30.24	29.45	30.18	204300
2008-03-04	29.88	30.49	29.68	30.25	256000
2008-03-05	30.35	31.15	30.04	30.15	79735
2008-03-06	30.04	30.04	29.14	29.14	119300
2008-03-07	29.07	29.55	29.00	29.09	89000
2008-03-10	29.30	29.54	29.01	29.08	64400
2008-03-11	29.96	30.47	29.47	30.47	108129
2008-03-12	30.59	31.02	30.34	30.66	107900
2008-03-13	30.36	31.13	30.04	30.84	159700
2008-03-14	31.02	31.19	29.86	30.50	148240
2008-03-17	29.74	31.40	29.72	31.00	74200
2008-03-18	31.60	32.00	31.06	31.85	93300
2008-03-19	32.00	33.01	31.65	31.65	156000
2008-03-20	32.16	33.16	31.92	32.94	339000
2008-03-24	32.96	33.45	32.61	32.76	101581
2008-03-25	32.84	32.92	32.40	32.73	61100
2008-03-26	32.63	33.01	32.17	32.96	154442
2008-03-27	32.78	33.16	32.30	32.55	128825
2008-03-28	32.65	32.78	31.87	31.98	52700
2008-03-31	31.75	32.56	31.25	31.25	105000
2008-04-01	31.35	32.11	31.35	32.03	120025
2008-04-02	32.07	32.36	31.85	32.14	58465
2008-04-03	31.91	32.83	31.91	32.67	80000
2008-04-04	32.57	32.65	31.46	31.68	81600
2008-04-07	31.84	31.92	31.50	31.64	51583
2008-04-08	31.45	31.74	31.19	31.33	39200
2008-04-09	31.32	31.47	30.70	30.78	38686
2008-04-10	30.71	31.50	30.71	31.22	50150
2008-04-11	30.97	31.13	30.01	30.09	58700
2008-04-14	30.00	31.08	30.00	30.55	41913
2008-04-15	30.81	30.82	30.31	30.69	36200
2008-04-16	31.00	31.47	30.67	31.36	113014
2008-04-17	31.25	31.47	31.00	31.29	61799
2008-04-18	31.81	31.85	30.77	31.04	76400
2008-04-21	30.69	31.03	30.38	30.52	74935
2008-04-22	30.35	30.41	30.03	30.22	128111
2008-04-23	30.35	30.59	30.11	30.46	80912
2008-04-24	30.50	30.68	30.20	30.68	110500
2008-04-25	30.65	30.97	30.30	30.82	61674
2008-04-28	30.99	30.99	30.53	30.74	66795
2008-04-29	30.70	30.80	30.21	30.30	56504
2008-04-30	30.55	31.02	30.21	30.59	136211
2008-05-01	30.65	31.35	30.22	30.60	149063
2008-05-02	30.82	31.32	30.33	30.40	91888
2008-05-05	30.50	30.69	30.26	30.69	60709
2008-05-06	30.55	31.00	30.41	31.00	44348
2008-05-07	31.00	31.00	29.60	29.64	98361
2008-05-08	29.71	30.08	29.71	30.08	79223
2008-05-09	29.98	30.25	29.81	30.25	53141
2008-05-12	30.35	31.00	30.11	30.94	53620
2008-05-13	31.00	31.49	30.88	31.49	49425
2008-05-14	31.37	31.50	30.58	30.67	42871
2008-05-15	30.55	30.74	30.05	30.61	44433
2008-05-16	30.95	30.95	29.91	30.15	78800
2008-05-19	30.26	30.30	29.83	29.98	77797
2008-05-20	29.90	30.03	29.60	29.93	63963
2008-05-21	30.10	30.15	29.21	29.23	104160
2008-05-22	29.48	29.60	29.15	29.50	87815
2008-05-23	29.50	29.69	29.40	29.61	45381
2008-05-27	29.74	30.22	29.70	30.00	60555
2008-05-28	30.06	30.16	29.87	30.00	41908
2008-05-29	30.00	30.85	29.94	30.85	72496
2008-05-30	30.72	31.00	30.49	31.00	109121
2008-06-02	30.90	31.02	30.20	31.02	85970
2008-06-03	30.97	31.21	30.52	31.12	51496
2008-06-04	31.06	31.60	30.97	31.56	57312
2008-06-05	31.52	32.05	31.22	32.05	66164
2008-06-06	31.97	32.00	31.14	31.23	41615
2008-06-09	31.23	31.23	30.44	30.55	48307
2008-06-10	30.50	30.75	30.20	30.38	65011
2008-06-11	30.20	30.33	29.91	30.00	95788
2008-06-12	30.00	30.59	29.78	29.94	126405
2008-06-13	30.12	30.58	30.00	30.58	31777
2008-06-16	30.55	31.16	30.41	31.16	53727
2008-06-17	31.12	31.12	30.43	30.48	35632
2008-06-18	30.29	30.42	29.91	30.13	26674
2008-06-19	30.13	30.82	30.13	30.82	40160
2008-06-20	30.69	30.80	30.14	30.36	120138
2008-06-23	30.50	30.53	30.11	30.11	43834
2008-06-24	30.13	30.31	29.84	30.01	80083
2008-06-25	30.00	30.40	29.45	29.73	103126
2008-06-26	29.44	29.44	28.62	28.86	66712
2008-06-27	28.95	28.95	27.97	28.88	206025
2008-06-30	27.96	29.07	27.96	28.51	68268
2008-07-01	28.31	28.49	27.52	28.46	111164
2008-07-02	28.44	28.59	27.81	28.09	80434
2008-07-03	28.13	28.94	27.97	28.75	51340
2008-07-07	28.76	29.08	27.78	28.40	105592
2008-07-08	28.25	30.09	28.20	30.09	112104
2008-07-09	29.80	30.00	28.27	28.45	81640
2008-07-10	28.38	29.24	28.25	28.81	101733
2008-07-11	28.30	29.72	28.30	29.71	73373
2008-07-14	29.95	29.99	28.73	29.04	65921
2008-07-15	28.60	29.60	28.40	29.11	80437
2008-07-16	29.12	30.00	28.91	29.82	99537
2008-07-17	29.87	30.20	29.57	29.97	114395
2008-07-18	29.95	30.00	29.58	29.98	72698
2008-07-21	30.04	30.04	29.48	29.65	56103
2008-07-22	29.45	30.90	29.31	30.89	174954
2008-07-23	30.79	31.05	30.59	30.94	68286
2008-07-24	30.98	31.00	30.25	30.54	74592
2008-07-25	30.62	31.09	30.23	30.96	80879
2008-07-28	30.80	31.09	30.41	30.66	54443
2008-07-29	30.92	31.14	30.67	30.93	110475
2008-07-30	30.89	31.20	30.17	30.91	84759
2008-07-31	30.39	31.09	30.39	30.89	56263
2008-08-01	31.00	31.01	30.24	30.68	116105
2008-08-04	30.80	30.80	30.13	30.55	47406
2008-08-05	30.89	31.14	30.56	31.00	313318
2008-08-06	30.65	31.09	30.48	30.81	114772
2008-08-07	30.60	30.82	30.36	30.81	82653
2008-08-08	30.88	31.42	30.88	31.21	94507
2008-08-11	31.32	31.49	31.01	31.49	234297
2008-08-12	31.39	31.78	31.08	31.61	210565
2008-08-13	31.40	31.86	31.35	31.60	128862
2008-08-14	31.40	32.33	31.40	32.16	109718
2008-08-15	32.25	32.56	31.73	32.09	110311
2008-08-18	32.00	32.35	31.78	31.97	38678
2008-08-19	31.76	31.79	31.34	31.74	48274
2008-08-20	31.84	32.04	31.53	32.04	61283
2008-08-21	31.65	32.08	31.54	31.85	66259
2008-08-22	32.04	32.74	31.80	32.58	130862
2008-08-25	32.65	32.65	31.70	32.04	48327
2008-08-26	32.04	32.36	31.91	32.34	37794
2008-08-27	32.24	32.61	32.23	32.51	72866
2008-08-28	32.55	33.09	32.53	33.05	87457
2008-08-29	32.80	32.96	32.67	32.70	59437
2008-09-02	33.00	33.30	32.51	32.82	89127
2008-09-03	32.76	33.33	32.74	33.33	61420
2008-09-04	33.11	33.18	31.93	32.32	75533
2008-09-05	32.41	32.84	31.85	32.70	63879
2008-09-08	33.80	33.80	32.71	33.10	81370
2008-09-09	33.14	33.50	32.40	32.41	72508
2008-09-10	32.80	33.00	32.62	32.88	61046
2008-09-11	32.77	33.09	32.26	33.09	75994
2008-09-12	33.20	33.20	32.55	32.98	58169
2008-09-15	32.99	33.62	32.20	32.56	94299
2008-09-16	32.04	33.40	32.04	33.40	122675
2008-09-17	32.55	33.09	32.40	32.50	90686
2008-09-18	33.25	34.00	32.28	33.50	166034
2008-09-19	33.59	35.00	32.87	34.60	343044
2008-09-22	34.01	34.60	33.25	33.34	74952
2008-09-23	33.17	33.84	33.17	33.26	65286
2008-09-24	33.08	33.69	32.91	32.93	56553
2008-09-25	33.01	33.98	32.86	33.62	66007
2008-09-26	33.02	33.52	32.37	33.50	84976
2008-09-29	32.90	33.98	32.76	32.80	67061
2008-09-30	33.00	34.18	32.50	34.18	107249
2008-10-01	33.80	33.84	33.04	33.73	48778
2008-10-02	33.49	33.77	32.87	33.00	62982
2008-10-03	33.45	33.77	32.77	33.00	91039
2008-10-06	32.33	33.17	31.34	32.35	146146
2008-10-07	32.34	32.77	30.79	30.84	113922
2008-10-08	31.08	31.94	29.00	30.50	214512
2008-10-09	30.58	30.89	26.39	26.39	248572
2008-10-10	25.07	27.54	24.06	27.54	283236
2008-10-13	29.00	29.48	27.52	29.48	149454
2008-10-14	29.80	30.09	27.53	29.09	130338
2008-10-15	28.22	28.69	26.90	26.90	101034
2008-10-16	27.88	28.25	26.05	27.45	250789
2008-10-17	26.80	28.76	26.25	27.18	152275
2008-10-20	27.75	27.75	26.27	27.56	94360
2008-10-21	27.06	27.94	26.86	27.19	77172
2008-10-22	27.00	27.64	26.07	26.58	132851
2008-10-23	26.84	27.41	25.36	27.29	209569
2008-10-24	26.30	27.05	25.50	26.52	125509
2008-10-27	26.23	27.21	24.99	25.04	97999
2008-10-28	25.60	27.82	24.58	27.70	180572
2008-10-29	27.65	28.75	27.00	27.67	134701
2008-10-30	27.99	29.26	27.44	29.21	116278
2008-10-31	29.00	29.94	28.47	29.94	234517
2008-11-03	29.94	30.32	29.65	30.17	157909
2008-11-04	30.30	30.72	29.50	30.65	217849
2008-11-05	30.22	30.38	28.74	28.91	147864
2008-11-06	29.07	29.42	28.00	28.41	129553
2008-11-07	28.36	29.82	28.10	29.81	113367
2008-11-10	30.03	30.20	28.11	28.38	94458
2008-11-11	28.48	30.39	28.16	28.20	187192
2008-11-12	27.90	28.07	27.00	27.05	143574
2008-11-13	27.39	28.20	25.28	28.15	321171
2008-11-14	27.70	28.06	25.71	25.74	519003
2008-11-17	25.48	26.69	24.54	24.55	272163
2008-11-18	24.66	25.24	22.62	23.97	391165
2008-11-19	23.97	23.97	19.45	19.93	591217
2008-11-20	19.88	20.45	18.45	18.65	464354
2008-11-21	19.32	19.32	17.10	18.62	691717
2008-11-24	18.80	20.40	18.80	20.32	399824
2008-11-25	20.60	21.47	19.70	21.40	199897
2008-11-26	20.90	22.19	20.61	22.15	137739
2008-11-28	22.15	22.55	21.67	22.55	63937
2008-12-01	22.20	22.40	19.51	19.81	191945
2008-12-02	19.65	22.05	19.65	22.05	188628
2008-12-03	21.80	23.17	21.41	23.04	160586
2008-12-04	22.62	23.44	21.60	22.02	123035
2008-12-05	21.60	24.34	21.29	24.32	125579
2008-12-08	24.27	25.95	23.76	25.93	134212
2008-12-09	25.19	26.61	24.03	24.36	78126
2008-12-10	24.43	25.93	24.43	25.90	55590
2008-12-11	25.79	25.84	22.97	23.21	97547
2008-12-12	22.71	25.35	22.71	25.27	79249
2008-12-15	25.48	25.89	24.21	24.61	219608
2008-12-16	25.20	27.82	25.05	27.77	167506
2008-12-17	27.50	28.42	26.35	27.40	110192
2008-12-18	27.32	28.12	25.65	26.00	107789
2008-12-19	27.30	27.88	26.54	27.50	182875
2008-12-22	27.59	27.59	25.40	25.55	137934
2008-12-23	27.25	27.25	26.43	26.84	109840
2008-12-24	27.58	27.58	26.72	27.25	34335
2008-12-26	27.42	28.00	27.02	27.32	41477
2008-12-29	26.95	26.95	25.60	26.11	100116
2008-12-30	26.50	27.14	26.16	27.13	78061
2008-12-31	27.24	27.99	26.69	27.43	135465
2009-01-02	27.54	27.54	26.50	26.65	72138
2009-01-05	26.40	27.14	25.87	26.54	166467
2009-01-06	26.34	27.36	26.04	26.66	160196
2009-01-07	26.02	26.68	25.75	26.51	125822
2009-01-08	26.53	27.01	26.22	26.76	129002
2009-01-09	26.84	26.99	25.62	25.76	146478
2009-01-12	25.71	26.10	25.46	25.72	175353
2009-01-13	24.00	25.67	24.00	25.61	213467
2009-01-14	25.01	25.66	24.95	25.29	129411
2009-01-15	25.35	26.79	24.54	26.44	135251
2009-01-16	26.46	27.12	25.82	27.05	100621
2009-01-20	26.71	27.01	25.33	25.33	143163
2009-01-21	25.99	27.71	25.38	27.66	164693
2009-01-22	26.80	27.78	26.08	26.47	80715
2009-01-23	25.28	27.18	25.20	26.64	82801
2009-01-26	26.82	27.69	26.58	26.98	67846
2009-01-27	27.17	27.84	26.63	27.26	75647
2009-01-28	27.68	28.50	27.37	28.49	127879
2009-01-29	28.20	28.40	26.73	26.76	70780
2009-01-30	26.99	27.43	25.82	26.05	113943
2009-02-02	26.03	27.89	25.89	27.80	118760
2009-02-03	27.98	28.45	27.28	28.10	97795
2009-02-04	28.04	28.76	27.52	27.67	104035
2009-02-05	27.53	28.28	26.93	27.26	78172
2009-02-06	27.32	28.94	27.25	28.83	94843
2009-02-09	28.79	28.91	27.74	28.37	69446
2009-02-10	28.24	28.30	26.11	26.19	163494
2009-02-11	26.42	26.97	26.01	26.95	125301
2009-02-12	26.38	27.03	25.31	27.02	154582
2009-02-13	26.95	27.27	25.99	26.00	79123
2009-02-17	25.48	25.70	25.03	25.05	85569
2009-02-18	25.50	25.69	25.00	25.61	112762
2009-02-19	26.00	26.15	24.87	24.92	111886
2009-02-20	24.50	25.80	24.08	25.68	110141
2009-02-23	25.85	26.00	24.40	24.47	75086
2009-02-24	24.90	26.36	24.30	26.22	106167
2009-02-25	25.80	26.11	24.57	25.29	95103
2009-02-26	25.49	25.91	23.99	24.25	78397
2009-02-27	24.12	24.62	23.62	23.85	88972
2009-03-02	23.58	23.79	23.00	23.28	109352
2009-03-03	23.63	23.63	22.00	22.39	109622
2009-03-04	22.61	23.22	22.09	22.73	104798
2009-03-05	22.45	22.82	21.55	21.77	106543
2009-03-06	21.81	21.99	21.00	21.84	146269
2009-03-09	21.88	21.98	21.20	21.83	114297
2009-03-10	22.38	23.94	22.21	23.88	186752
2009-03-11	24.41	24.41	22.68	23.00	163302
2009-03-12	22.81	24.98	22.27	24.84	140964
2009-03-13	25.05	25.41	24.15	25.06	179622
2009-03-16	25.38	25.38	23.46	23.47	265128
2009-03-17	23.38	25.26	23.10	25.25	280599
2009-03-18	25.00	26.63	24.56	26.37	229425
2009-03-19	26.82	26.89	25.34	25.49	167797
2009-03-20	25.78	26.12	25.13	25.14	228831
2009-03-23	25.50	27.67	25.39	27.60	170276
2009-03-24	27.25	27.50	25.81	25.92	153511
2009-03-25	26.23	27.37	25.17	26.89	144250
2009-03-26	27.04	27.41	26.07	27.41	146475
2009-03-27	26.57	26.86	25.76	25.78	182628
2009-03-30	24.61	25.83	24.61	25.63	137744
2009-03-31	25.87	27.46	25.64	26.87	137687
2009-04-01	26.23	27.35	26.16	27.09	130336
2009-04-02	27.55	27.83	27.18	27.61	182103
2009-04-03	27.62	28.49	26.90	28.49	158198
2009-04-06	28.21	29.10	27.82	28.91	212395
2009-04-07	28.50	28.59	26.83	27.01	105109
2009-04-08	27.37	27.88	27.01	27.86	89901
2009-04-09	28.03	29.46	27.75	29.34	112117
2009-04-13	28.84	29.35	28.00	28.97	113270
2009-04-14	28.35	28.35	26.63	26.93	110322
2009-04-15	26.74	28.82	26.60	28.69	67202
2009-04-16	28.89	29.37	27.41	28.81	100208
2009-04-17	28.74	28.74	28.00	28.25	105034
2009-04-20	27.53	28.29	27.00	27.09	187127
2009-04-21	27.05	28.68	27.00	28.38	135889
2009-04-22	27.74	28.58	27.25	27.32	86940
2009-04-23	27.42	27.97	26.87	27.95	87562
2009-04-24	28.00	28.81	27.48	28.03	141588
2009-04-27	27.32	27.92	26.60	27.08	100382
2009-04-28	26.91	28.08	26.91	27.37	78339
2009-04-29	27.62	28.57	27.36	28.28	78615
2009-04-30	28.42	28.48	26.82	26.82	102053
2009-05-01	26.88	27.44	26.53	26.76	160219
2009-05-04	27.13	27.65	26.52	27.60	66759
2009-05-05	27.49	27.49	25.61	25.92	140831
2009-05-06	26.16	26.74	25.90	26.40	111062
2009-05-07	26.71	26.75	25.32	25.35	158147
2009-05-08	25.88	26.47	25.85	26.13	174230
2009-05-11	25.97	26.22	25.75	25.97	88402
2009-05-12	26.11	26.62	25.51	26.04	100303
2009-05-13	25.52	26.00	25.06	25.27	93074
2009-05-14	25.30	25.95	25.00	25.19	95040
2009-05-15	25.11	25.39	24.40	24.63	121698
2009-05-18	24.91	25.37	24.54	25.18	98100
2009-05-19	25.01	25.28	24.45	25.03	136528
2009-05-20	25.30	25.99	24.76	24.83	114806
2009-05-21	24.60	25.55	24.57	25.23	110419
2009-05-22	25.47	25.57	25.05	25.22	80018
2009-05-26	24.78	26.65	24.71	26.39	162331
2009-05-27	26.14	26.27	25.74	25.91	147501
2009-05-28	26.06	26.32	25.60	26.10	198917
2009-05-29	26.14	26.53	25.64	26.43	231698
2009-06-01	26.87	27.76	26.07	26.65	188425
2009-06-02	26.55	27.36	26.50	27.01	131494
2009-06-03	26.84	27.43	26.64	27.43	81286
2009-06-04	27.60	27.82	27.30	27.69	131163
2009-06-05	27.88	27.90	27.37	27.49	105060
2009-06-08	27.42	27.67	27.07	27.31	82388
2009-06-09	27.39	27.45	27.09	27.12	62534
2009-06-10	27.12	27.54	25.97	26.50	100333
2009-06-11	26.77	26.99	26.18	26.24	118397
2009-06-12	26.15	26.90	26.15	26.88	80036
2009-06-15	26.82	26.96	26.26	26.46	162285
2009-06-16	26.84	26.90	25.96	26.29	105452
2009-06-17	26.38	26.64	26.02	26.05	96002
2009-06-18	26.08	26.70	26.08	26.47	85198
2009-06-19	26.76	26.86	26.26	26.47	164749
2009-06-22	26.22	26.50	26.00	26.03	114221
2009-06-23	26.27	26.59	25.93	25.97	95999
2009-06-24	26.29	26.60	26.02	26.39	105178
2009-06-25	26.24	26.77	26.05	26.77	143530
2009-06-26	26.13	27.28	25.98	26.99	490685
2009-06-29	26.86	26.98	26.24	26.56	69610
2009-06-30	26.70	27.03	26.58	26.71	165149
2009-07-01	26.97	27.57	26.97	27.41	88300
2009-07-02	27.01	27.01	26.05	26.05	79449
2009-07-06	26.14	27.30	26.11	27.21	104032
2009-07-07	27.14	27.49	26.92	27.00	89103
2009-07-08	27.01	27.74	26.50	27.61	106530
2009-07-09	27.89	27.97	27.10	27.15	57793
2009-07-10	27.20	28.32	27.15	28.28	151417
2009-07-13	28.48	29.41	28.20	29.30	133176
2009-07-14	28.26	28.36	27.53	28.25	139439
2009-07-15	28.52	29.82	28.43	29.55	131758
2009-07-16	29.55	29.93	28.87	29.86	90667
2009-07-17	29.87	29.95	29.20	29.54	63756
2009-07-20	29.77	29.99	29.22	29.91	52726
2009-07-21	29.98	30.10	29.30	30.02	69062
2009-07-22	29.95	30.44	29.79	30.31	71789
2009-07-23	30.17	31.31	30.04	31.30	151106
2009-07-24	30.99	30.99	30.37	30.78	55598
2009-07-27	30.81	31.00	30.45	30.97	56302
2009-07-28	30.83	31.50	30.60	31.43	92947
2009-07-29	31.25	31.42	30.61	30.97	46453
2009-07-30	31.25	31.79	31.07	31.55	121088
2009-07-31	31.45	31.63	31.12	31.14	186704
2009-08-03	31.52	31.71	31.00	31.71	74030
2009-08-04	31.42	32.50	31.25	32.50	73035
2009-08-05	32.50	32.98	32.22	32.91	102956
2009-08-06	32.81	32.97	31.46	31.86	127788
2009-08-07	32.25	32.85	32.00	32.30	159387
2009-08-10	33.41	33.41	31.68	32.23	73199
2009-08-11	32.25	32.36	31.99	32.14	138171
2009-08-12	32.27	33.00	32.13	32.56	90195
2009-08-13	32.66	32.95	32.27	32.59	70673
2009-08-14	32.44	32.52	31.80	32.32	85981
2009-08-17	31.79	32.14	31.60	31.83	97480
2009-08-18	31.93	32.29	31.56	32.11	84059
2009-08-19	31.68	32.45	31.68	32.31	62195
2009-08-20	32.31	33.38	32.24	33.33	80218
2009-08-21	33.59	34.58	33.46	33.78	177621
2009-08-24	33.93	33.93	33.51	33.70	121688
2009-08-25	33.78	34.05	33.58	33.91	52052
2009-08-26	33.70	34.10	33.46	33.88	59134
2009-08-27	33.90	34.27	33.07	34.08	89812
2009-08-28	34.21	34.38	33.24	33.52	94564
2009-08-31	33.10	33.48	32.65	33.10	124727
2009-09-01	32.86	33.22	31.61	31.83	91802
2009-09-02	31.82	32.15	31.50	31.53	50678
2009-09-03	31.56	31.88	30.51	31.49	76760
2009-09-04	31.39	31.81	30.86	31.81	61791
2009-09-08	31.89	32.64	31.60	32.64	74270
2009-09-09	32.58	33.00	32.32	32.86	61374
2009-09-10	32.92	33.06	32.39	32.97	58665
2009-09-11	32.92	32.95	32.39	32.62	51416
2009-09-14	32.47	32.84	32.16	32.75	94114
2009-09-15	32.62	33.00	32.45	32.99	90603
2009-09-16	33.00	33.65	32.75	33.64	85941
2009-09-17	33.65	34.17	33.30	33.71	77987
2009-09-18	33.79	34.00	33.58	33.80	195431
2009-09-21	33.58	33.98	33.55	33.58	38459
2009-09-22	33.94	34.09	33.72	33.98	69556
2009-09-23	34.00	34.02	33.07	33.11	72692
2009-09-24	33.35	33.53	32.50	32.77	86473
2009-09-25	32.71	32.92	32.28	32.42	81066
2009-09-28	32.49	32.70	32.16	32.44	132317
2009-09-29	32.41	32.73	31.94	32.22	75835
2009-09-30	32.18	32.34	31.25	31.65	78950
2009-10-01	31.72	31.76	31.11	31.12	125350
2009-10-02	30.99	31.12	30.36	30.48	119763
2009-10-05	30.55	30.97	30.33	30.87	67446
2009-10-06	30.98	31.43	30.38	30.96	76419
2009-10-07	30.92	31.17	30.41	30.68	48883
2009-10-08	30.83	31.21	30.59	30.89	76680
2009-10-09	30.88	31.32	30.79	31.21	37346
2009-10-12	31.45	31.49	30.85	31.23	40402
2009-10-13	31.13	31.34	30.57	31.01	46205
2009-10-14	31.45	31.76	31.00	31.68	40890
2009-10-15	31.35	31.58	30.98	31.05	45882
2009-10-16	31.00	31.17	30.65	30.73	77507
2009-10-19	30.93	31.12	30.57	30.66	84447
2009-10-20	30.70	30.70	30.00	30.15	120751
2009-10-21	30.16	31.11	30.13	30.14	131394
2009-10-22	30.13	30.75	30.00	30.54	69803
2009-10-23	30.56	30.56	29.94	30.15	62635
2009-10-26	30.23	30.75	30.03	30.18	75457
2009-10-27	30.29	31.15	30.04	30.47	118479
2009-10-28	30.45	30.89	29.71	29.73	156803
2009-10-29	30.14	30.27	29.83	30.16	96269
2009-10-30	29.88	30.34	29.50	30.00	136076
2009-11-02	30.15	30.93	29.58	30.52	77182
2009-11-03	30.35	31.02	30.17	31.02	100882
2009-11-04	31.13	31.35	29.99	29.99	97641
2009-11-05	30.37	31.04	30.05	30.98	80555
2009-11-06	30.66	31.34	30.66	31.12	75378
2009-11-09	31.35	32.32	31.31	32.29	106834
2009-11-10	32.24	32.50	31.56	31.92	110300
2009-11-11	32.39	32.56	31.58	32.40	116780
2009-11-12	32.33	32.50	31.48	31.60	75775
2009-11-13	31.81	32.00	31.25	31.75	89596
2009-11-16	32.12	33.04	32.12	33.01	125381
2009-11-17	32.78	33.16	32.44	32.65	102067
2009-11-18	32.73	33.12	32.41	33.08	65862
2009-11-19	32.79	33.00	31.83	32.10	119508
2009-11-20	31.96	32.64	31.90	32.56	71117
2009-11-23	32.76	33.42	32.76	33.13	164404
2009-11-24	33.07	33.41	32.88	33.30	71713
2009-11-25	33.44	33.45	33.10	33.26	57591
2009-11-27	32.52	32.99	32.30	32.35	49113
2009-11-30	32.39	33.13	32.04	32.99	158394
2009-12-01	33.40	33.45	32.91	33.42	137814
2009-12-02	33.43	34.05	33.35	33.95	118173
2009-12-03	34.18	34.57	33.64	33.71	105500
2009-12-04	34.47	34.89	34.10	34.63	148105
2009-12-07	35.47	35.79	35.00	35.68	230234
2009-12-08	35.50	35.69	35.03	35.14	93524
2009-12-09	35.06	35.44	34.86	35.25	79597
2009-12-10	35.30	35.42	34.80	35.19	89697
2009-12-11	35.28	35.37	35.02	35.07	130332
2009-12-14	35.12	35.95	34.68	35.93	109667
2009-12-15	35.77	35.84	35.60	35.68	163314
2009-12-16	35.88	36.21	35.54	36.09	248010
2009-12-17	35.98	36.09	35.05	35.58	125483
2009-12-18	35.91	36.31	35.15	36.20	571229
2009-12-21	36.31	36.49	35.75	36.26	141917
2009-12-22	36.26	36.44	35.90	36.36	148080
2009-12-23	36.60	37.00	36.40	36.85	88750
2009-12-24	37.11	37.23	36.95	37.12	72565
2009-12-28	37.14	37.70	37.14	37.43	121664
2009-12-29	37.00	37.00	36.56	36.62	76859
2009-12-30	36.49	37.68	36.35	37.64	164222
2009-12-31	37.57	37.90	36.91	36.99	142023
2010-01-04	37.06	37.12	35.97	36.14	175059
2010-01-05	36.05	36.10	35.35	35.83	121749
2010-01-06	35.78	35.95	34.57	34.82	189391
2010-01-07	34.73	34.91	33.81	34.64	114647
2010-01-08	34.57	34.79	34.10	34.76	85771
2010-01-11	34.87	35.06	34.62	34.82	69143
2010-01-12	34.64	34.95	34.41	34.64	71672
2010-01-13	34.68	35.15	34.59	35.00	100392
2010-01-14	34.90	34.92	34.46	34.71	71786
2010-01-15	34.78	34.85	34.10	34.41	151532
2010-01-19	34.57	35.01	34.44	35.01	152426
2010-01-20	34.66	34.77	34.10	34.38	133944
2010-01-21	34.42	34.61	34.12	34.14	155494
2010-01-22	34.24	34.47	33.95	34.11	159701
2010-01-25	34.17	34.32	33.66	34.13	109040
2010-01-26	34.11	34.41	33.72	34.06	88677
2010-01-27	33.85	34.12	33.51	33.98	80148
2010-01-28	33.96	34.00	33.28	33.40	88200
2010-01-29	33.69	34.27	33.38	34.02	155221
2010-02-01	34.34	34.34	34.10	34.27	83624
2010-02-02	34.12	34.25	33.87	33.91	103483
2010-02-03	33.65	33.66	32.88	33.19	93612
2010-02-04	33.02	33.06	31.93	32.03	161625
2010-02-05	32.20	32.31	31.65	32.17	120507
2010-02-08	32.30	33.00	32.21	32.52	137266
2010-02-09	32.84	33.41	32.53	33.21	176614
2010-02-10	33.31	34.08	33.05	33.78	168533
2010-02-11	33.70	34.76	33.50	34.70	137384
2010-02-12	34.43	35.43	34.43	35.38	182727
2010-02-16	35.56	35.89	35.33	35.82	81731
2010-02-17	35.85	36.15	35.61	35.79	50187
2010-02-18	35.65	36.15	35.65	36.07	87826
2010-02-19	35.88	36.50	35.88	36.05	120678
2010-02-22	36.27	36.27	35.90	36.22	78975
2010-02-23	35.56	35.88	35.32	35.45	206891
2010-02-24	35.49	36.23	35.35	35.99	123252
2010-02-25	35.60	35.78	35.29	35.50	140168
2010-02-26	35.35	35.53	34.70	34.81	197003
2010-03-01	34.93	35.32	34.74	34.93	94776
2010-03-02	34.93	34.93	34.35	34.48	109305
2010-03-03	34.44	34.56	34.00	34.12	110982
2010-03-04	34.10	34.10	33.50	33.73	165909
2010-03-05	33.81	34.54	33.61	34.34	180586
2010-03-08	34.43	35.20	34.32	35.05	138012
2010-03-09	34.88	36.11	34.88	35.97	166365
2010-03-10	35.97	36.84	35.82	36.75	147673
2010-03-11	36.62	37.05	36.48	37.04	123895
2010-03-12	37.08	37.17	36.60	37.09	142378
2010-03-15	37.09	37.09	36.48	36.80	84322
2010-03-16	36.83	37.27	36.56	37.26	85266
2010-03-17	37.36	37.58	37.24	37.48	89492
2010-03-18	37.53	37.65	37.21	37.53	89374
2010-03-19	37.47	37.53	37.00	37.33	188548
2010-03-22	36.91	37.79	36.68	37.79	61440
2010-03-23	37.78	38.31	37.47	38.24	133437
2010-03-24	38.24	38.71	38.05	38.46	132627
2010-03-25	38.75	39.47	38.47	38.79	152270
2010-03-26	38.99	39.10	38.40	38.55	135804
2010-03-29	38.34	38.53	37.49	37.91	108771
2010-03-30	37.93	38.40	37.82	38.37	159928
2010-03-31	38.33	39.49	38.18	38.76	205475
2010-04-01	39.10	39.13	38.56	38.86	94286
2010-04-05	38.84	40.21	38.84	40.20	188202
2010-04-06	39.95	40.52	39.78	40.27	88710
2010-04-07	40.11	40.48	39.87	40.04	83375
2010-04-08	40.00	40.00	39.54	39.70	90502
2010-04-09	39.81	39.99	39.36	39.64	50655
2010-04-12	39.80	39.80	39.24	39.31	74623
2010-04-13	39.17	40.22	39.12	40.14	84316
2010-04-14	40.33	40.45	40.01	40.32	71761
2010-04-15	40.39	40.40	39.84	40.15	101197
2010-04-16	40.15	40.41	39.67	39.73	157991
2010-04-19	39.44	40.03	39.20	39.77	53217
2010-04-20	39.83	40.14	39.27	39.79	107533
2010-04-21	39.79	40.65	39.66	40.65	153563
2010-04-22	40.26	41.19	40.06	41.11	68931
2010-04-23	41.09	41.94	40.77	41.87	79071
2010-04-26	41.92	42.28	41.67	41.91	64063
2010-04-27	41.80	42.52	40.73	40.77	127596
2010-04-28	41.16	41.58	40.76	41.35	46835
2010-04-29	41.65	42.08	41.47	41.96	149853
2010-04-30	41.89	42.05	40.58	40.62	88297
2010-05-03	40.71	41.89	40.71	41.81	63899
2010-05-04	41.35	41.35	40.43	40.74	90758
2010-05-05	40.49	40.72	39.49	39.83	119814
2010-05-06	39.47	39.78	34.18	37.93	203652
2010-05-07	37.80	38.53	36.78	37.61	176588
2010-05-10	45.12	45.12	36.00	41.97	201665
2010-05-11	41.26	41.26	39.58	40.33	174812
2010-05-12	40.34	42.78	40.32	42.73	195186
2010-05-13	42.72	42.72	41.62	41.88	112220
2010-05-14	41.54	42.02	41.25	41.70	164834
2010-05-17	41.61	42.25	40.65	41.86	110303
2010-05-18	42.50	42.63	40.56	40.81	81694
2010-05-19	40.50	41.12	39.31	40.25	142305
2010-05-20	39.45	39.48	37.22	37.27	231847
2010-05-21	36.83	39.34	36.51	39.24	232008
2010-05-24	39.10	39.21	37.98	38.03	101134
2010-05-25	37.09	38.71	36.84	38.57	99889
2010-05-26	38.72	40.49	38.66	39.59	231668
2010-05-27	40.60	41.70	39.90	41.60	113241
2010-05-28	41.34	41.65	40.66	41.18	96292
2010-06-01	41.09	41.31	39.92	39.97	110820
2010-06-02	40.33	41.25	39.61	41.23	84993
2010-06-03	40.27	41.44	40.27	40.90	99357
2010-06-04	40.54	40.54	38.39	38.47	209566
2010-06-07	38.70	39.36	38.18	38.76	152088
2010-06-08	39.07	39.22	37.49	38.52	156912
2010-06-09	38.89	39.13	38.01	38.18	98128
2010-06-10	38.98	39.61	38.28	39.57	130143
2010-06-11	39.10	40.41	39.10	40.41	76397
2010-06-14	40.64	40.91	40.11	40.58	112304
2010-06-15	40.78	41.00	40.52	40.91	138974
2010-06-16	40.52	41.33	40.28	41.05	103325
2010-06-17	41.24	41.61	40.77	41.57	71036
2010-06-18	41.88	41.88	40.92	41.26	132577
2010-06-21	41.95	41.95	40.57	40.73	66623
2010-06-22	40.76	41.04	39.29	39.31	86700
2010-06-23	39.37	39.73	38.62	39.21	129008
2010-06-24	39.03	39.41	38.20	38.88	140765
2010-06-25	39.09	40.00	38.85	39.74	521884
2010-06-28	39.14	39.98	39.08	39.40	120017
2010-06-29	38.82	39.38	38.76	39.12	195685
2010-06-30	39.10	39.49	38.48	38.56	98338
2010-07-01	38.56	38.97	37.60	38.91	119194
2010-07-02	39.17	39.17	37.85	38.34	94314
2010-07-06	39.05	39.05	36.63	36.76	201391
2010-07-07	36.90	38.16	36.80	38.14	156163
2010-07-08	38.56	38.56	37.38	38.24	129016
2010-07-09	38.20	38.68	37.95	38.65	93294
2010-07-12	38.59	38.68	37.90	38.27	84254
2010-07-13	38.93	39.22	38.35	39.07	126694
2010-07-14	38.97	39.03	38.39	38.80	91937
2010-07-15	38.82	38.93	37.94	38.44	102868
2010-07-16	38.03	38.04	37.00	37.08	167903
2010-07-19	37.23	37.28	35.85	37.06	175131
2010-07-20	36.58	37.45	36.03	37.43	155156
2010-07-21	37.60	37.60	36.51	36.66	149511
2010-07-22	37.29	37.91	37.03	37.84	159314
2010-07-23	37.60	38.19	37.20	38.15	107697
2010-07-26	38.40	38.69	37.98	38.64	121833
2010-07-27	39.03	39.24	38.62	39.09	62689
2010-07-28	38.92	39.01	37.81	38.03	94661
2010-07-29	38.52	38.52	37.21	37.61	56942
2010-07-30	37.22	38.41	37.00	37.65	71322
2010-08-02	38.38	38.44	37.61	38.06	67653
2010-08-03	37.94	38.94	37.55	38.32	98406
2010-08-04	38.50	39.50	38.50	39.40	74523
2010-08-05	39.18	39.51	38.60	38.65	103165
2010-08-06	38.28	38.61	37.33	38.20	91143
2010-08-09	38.57	38.83	38.30	38.78	56555
2010-08-10	38.67	39.74	38.34	39.22	140555
2010-08-11	38.40	38.70	37.68	38.22	190515
2010-08-12	37.61	38.64	37.54	38.37	115243
2010-08-13	38.31	38.46	37.85	38.13	210514
2010-08-16	37.89	38.75	37.77	38.38	124430
2010-08-17	38.86	39.39	38.48	39.22	91856
2010-08-18	39.32	40.11	39.04	39.67	205521
2010-08-19	39.61	39.82	39.04	39.45	199484
2010-08-20	39.30	40.23	39.19	40.20	176531
2010-08-23	40.30	40.72	39.97	40.11	123380
2010-08-24	39.65	40.99	39.64	40.81	170280
2010-08-25	40.60	41.69	40.51	41.62	182230
2010-08-26	41.68	41.72	40.75	40.82	69116
2010-08-27	41.11	42.26	40.75	42.23	127905
2010-08-30	42.25	42.32	41.33	41.42	99593
2010-08-31	41.44	42.05	41.23	41.92	118736
2010-09-01	42.66	43.32	42.45	43.28	164651
2010-09-02	43.30	43.66	42.94	43.30	153035
2010-09-03	43.88	43.91	43.31	43.56	115885
2010-09-07	43.36	44.02	43.15	43.46	117051
2010-09-08	43.64	43.82	42.93	43.00	140746
2010-09-09	43.51	43.67	42.54	43.13	79839
2010-09-10	43.17	43.41	42.57	42.92	76520
2010-09-13	43.43	44.21	43.28	43.70	194986
2010-09-14	43.52	44.02	43.35	43.76	74359
2010-09-15	43.53	44.42	43.17	44.30	61715
2010-09-16	44.34	44.35	43.96	44.06	70684
2010-09-17	44.30	45.11	43.92	45.09	220095
2010-09-20	45.12	46.12	44.87	46.05	216484
2010-09-21	46.17	46.17	44.95	45.09	118868
2010-09-22	45.06	45.59	44.48	44.69	75491
2010-09-23	44.43	45.00	44.02	44.10	104518
2010-09-24	44.77	46.07	44.77	46.06	128618
2010-09-27	46.15	46.16	44.64	44.72	112113
2010-09-28	44.42	44.55	43.36	44.52	93578
2010-09-29	44.32	44.75	44.04	44.53	66758
2010-09-30	44.89	45.18	43.40	44.06	196946
2010-10-01	44.57	44.69	43.87	44.62	58895
2010-10-04	44.62	45.08	44.33	45.00	72838
2010-10-05	45.30	45.96	45.04	45.88	121272
2010-10-06	45.73	46.02	45.31	45.53	70123
2010-10-07	45.97	46.15	45.29	45.58	56414
2010-10-08	45.73	46.27	45.28	46.08	64503
2010-10-11	46.05	46.44	45.82	46.08	26439
2010-10-12	46.08	46.15	45.55	46.04	60290
2010-10-13	46.33	46.85	46.06	46.54	97153
2010-10-14	46.62	47.20	45.86	46.23	106445
2010-10-15	46.81	46.96	45.80	45.86	115744
2010-10-18	46.12	46.62	45.99	46.58	77536
2010-10-19	46.31	46.96	46.10	46.74	116760
2010-10-20	46.99	47.53	46.74	47.21	102684
2010-10-21	47.50	48.12	46.70	47.39	78747
2010-10-22	47.57	47.85	47.00	47.32	50045
2010-10-25	47.77	47.78	47.21	47.30	47764
2010-10-26	47.03	47.05	45.82	46.46	147802
2010-10-27	46.24	46.61	45.51	46.51	79934
2010-10-28	47.00	47.30	46.29	46.65	89263
2010-10-29	46.59	46.74	46.16	46.30	74526
2010-11-01	46.61	47.13	45.78	46.37	114892
2010-11-02	46.73	47.22	46.29	47.16	77040
2010-11-03	47.31	47.91	47.03	47.31	73506
2010-11-04	48.05	49.00	48.05	48.31	132440
2010-11-05	48.51	48.88	48.02	48.09	65833
2010-11-08	48.01	48.46	47.80	48.10	47063
2010-11-09	48.25	48.25	46.37	46.65	91596
2010-11-10	46.90	47.05	46.53	46.84	117310
2010-11-11	46.62	47.34	46.62	46.91	46224
2010-11-12	46.58	47.01	46.40	46.59	61315
2010-11-15	46.90	47.37	46.62	46.71	87124
2010-11-16	46.22	46.46	44.58	44.86	142665
2010-11-17	45.03	45.10	44.00	44.33	106914
2010-11-18	44.75	44.98	44.45	44.61	83787
2010-11-19	44.49	45.02	44.13	44.93	72795
2010-11-22	44.87	45.12	44.29	44.99	93144
2010-11-23	44.54	45.04	44.32	44.86	71239
2010-11-24	45.05	45.64	44.84	45.61	113885
2010-11-26	45.39	46.07	45.32	45.83	30197
2010-11-29	45.52	45.89	44.89	45.60	44987
2010-11-30	45.10	45.10	43.77	44.00	183491
2010-12-01	44.60	44.85	44.03	44.10	104894
2010-12-02	44.14	44.19	43.63	43.83	144726
2010-12-03	43.69	44.28	43.63	43.99	107103
2010-12-06	44.02	44.15	43.66	43.71	90342
2010-12-07	43.96	44.05	43.61	43.70	104848
2010-12-08	43.75	43.75	43.01	43.17	99599
2010-12-09	43.57	43.57	42.81	43.23	115413
2010-12-10	43.29	43.32	43.05	43.24	78347
2010-12-13	43.43	43.61	43.14	43.29	59024
2010-12-14	43.57	43.57	42.93	42.99	88906
2010-12-15	43.00	43.22	42.59	42.61	168051
2010-12-16	42.65	43.03	42.55	42.99	98269
2010-12-17	42.99	43.37	42.73	43.22	144243
2010-12-20	43.47	43.70	43.19	43.29	106990
2010-12-21	43.68	43.99	43.37	43.91	128873
2010-12-22	43.91	44.80	43.90	44.64	94479
2010-12-23	44.75	45.50	44.64	45.05	101867
2010-12-27	45.06	45.36	44.81	45.31	61702
2010-12-28	45.49	45.99	45.03	45.87	72371
2010-12-29	45.45	45.69	45.44	45.53	93609
2010-12-30	45.62	45.62	44.88	45.14	78137
2010-12-31	45.14	45.58	44.99	45.02	95342
2011-01-03	45.30	46.24	45.14	46.10	133702
2011-01-04	46.23	46.23	44.81	45.36	110796
2011-01-05	45.32	45.57	45.06	45.57	70960
2011-01-06	45.69	46.05	45.50	45.85	109139
2011-01-07	46.04	46.24	45.17	45.60	91516
2011-01-10	45.47	46.16	45.15	46.02	117496
2011-01-11	46.28	46.28	45.27	45.57	92019
2011-01-12	46.00	46.00	45.41	45.90	71883
2011-01-13	46.03	46.34	45.75	46.21	105361
2011-01-14	46.27	46.62	46.01	46.50	117684
2011-01-18	46.39	46.81	46.05	46.55	99365
2011-01-19	46.47	46.52	44.76	45.03	178767
2011-01-20	44.93	45.64	44.93	45.37	107108
2011-01-21	45.59	45.64	45.12	45.54	94527
2011-01-24	45.62	46.28	45.56	46.10	101207
2011-01-25	46.03	46.81	45.71	46.78	74726
2011-01-26	46.98	47.60	46.53	46.97	149536
2011-01-27	47.12	47.75	46.75	46.85	86160
2011-01-28	46.76	46.76	45.21	45.47	100883
2011-01-31	45.80	46.21	45.43	45.73	80510
2011-02-01	46.15	46.67	45.57	46.40	79129
2011-02-02	46.29	46.64	45.55	45.84	46981
2011-02-03	45.74	46.29	45.50	45.78	42859
2011-02-04	45.59	45.87	44.96	45.29	62589
2011-02-07	45.25	46.11	45.25	45.76	52065
2011-02-08	45.80	46.61	45.66	46.25	60754
2011-02-09	46.15	46.25	46.03	46.25	32169
2011-02-10	46.11	46.34	45.99	46.13	43528
2011-02-11	46.09	46.31	45.70	46.23	33870
2011-02-14	46.23	46.29	45.91	46.22	33908
2011-02-15	46.14	46.43	45.86	46.00	40018
2011-02-16	46.30	46.35	45.94	46.25	46003
2011-02-17	46.06	46.50	45.89	46.46	50081
2011-02-18	46.46	46.58	46.11	46.35	79745
2011-02-22	46.05	46.18	45.27	45.58	107607
2011-02-23	45.53	45.54	45.00	45.08	92560
2011-02-24	45.10	45.21	44.55	45.11	98706
2011-02-25	45.33	46.24	45.16	46.22	133962
2011-02-28	46.38	47.59	46.26	47.52	135321
2011-03-01	47.60	47.75	47.26	47.49	186390
2011-03-02	47.42	48.17	47.17	47.82	140801
2011-03-03	48.23	48.48	47.95	48.14	102069
2011-03-04	48.23	48.34	47.14	47.72	68361
2011-03-07	47.76	47.96	46.66	47.20	68193
2011-03-08	47.16	48.08	47.04	47.85	80715
2011-03-09	47.87	48.40	47.51	47.96	49813
2011-03-10	47.61	47.61	47.05	47.30	92903
2011-03-11	47.29	47.53	47.08	47.29	84825
2011-03-14	47.02	47.40	46.68	47.21	44716
2011-03-15	46.22	47.84	46.02	47.16	67050
2011-03-16	46.93	47.03	46.14	46.33	126365
2011-03-17	46.78	46.93	46.05	46.20	87172
2011-03-18	46.39	46.86	46.39	46.78	94781
2011-03-21	47.21	47.55	47.17	47.45	52616
2011-03-22	47.64	47.64	46.93	47.21	38892
2011-03-23	47.06	47.21	46.58	46.90	50781
2011-03-24	47.18	47.18	46.59	46.75	52179
2011-03-25	46.99	47.65	46.68	47.25	40459
2011-03-28	47.48	47.55	47.14	47.15	41221
2011-03-29	46.90	46.90	46.38	46.88	43507
2011-03-30	46.86	47.34	46.66	47.27	56342
2011-03-31	47.29	48.00	47.19	47.92	82398
2011-04-01	48.06	48.07	46.82	47.30	97949
2011-04-04	47.45	47.82	47.43	47.66	78618
2011-04-05	47.67	47.76	47.18	47.37	173013
2011-04-06	47.45	47.45	47.19	47.37	58331
2011-04-07	47.29	47.52	46.69	46.91	78073
2011-04-08	47.18	47.18	46.29	46.49	51683
2011-04-11	46.63	46.82	46.19	46.70	81041
2011-04-12	46.55	46.82	46.13	46.21	66506
2011-04-13	46.37	46.47	45.68	45.85	99536
2011-04-14	45.52	46.43	45.52	46.38	112346
2011-04-15	46.19	46.94	46.06	46.88	99775
2011-04-18	46.47	46.75	45.80	46.71	145163
2011-04-19	46.88	47.09	46.59	46.92	104158
2011-04-20	47.43	47.50	46.95	47.47	62467
2011-04-21	47.50	47.50	47.16	47.49	37325
2011-04-25	47.42	47.59	47.19	47.57	44642
2011-04-26	47.60	48.48	47.39	48.26	69527
2011-04-27	48.27	48.60	48.23	48.56	47465
2011-04-28	48.59	49.55	48.54	49.19	146886
2011-04-29	49.10	49.21	48.38	48.63	96136
2011-05-02	48.75	49.09	48.45	48.63	94121
2011-05-03	48.65	48.84	47.83	48.27	58887
2011-05-04	48.31	48.50	47.63	47.76	52880
2011-05-05	47.67	48.52	46.47	47.01	59606
2011-05-06	47.37	47.47	46.35	46.58	54828
2011-05-09	46.61	46.63	46.00	46.47	72081
2011-05-10	46.76	47.39	46.70	47.31	56165
2011-05-11	47.27	47.36	46.48	46.67	76962
2011-05-12	46.62	47.30	46.30	47.19	87968
2011-05-13	47.05	47.34	46.28	46.33	54199
2011-05-16	46.22	46.53	46.03	46.35	90716
2011-05-17	46.03	46.78	45.70	46.03	115651
2011-05-18	46.24	46.68	45.81	46.62	85411
2011-05-19	46.94	46.99	46.28	46.80	64258
2011-05-20	46.62	46.67	45.97	46.18	73185
2011-05-23	45.64	45.86	45.38	45.40	67473
2011-05-24	45.42	45.69	45.00	45.31	76935
2011-05-25	45.01	45.49	44.62	45.42	84918
2011-05-26	45.26	45.90	44.84	45.82	70859
2011-05-27	45.83	46.19	45.75	46.14	50095
2011-05-31	46.50	47.13	46.25	47.12	335231
2011-06-01	46.97	47.20	45.94	46.03	101805
2011-06-02	46.11	46.17	45.36	45.47	54829
2011-06-03	44.95	45.59	44.76	45.19	85571
2011-06-06	45.17	45.42	45.06	45.18	100375
2011-06-07	45.45	45.57	45.07	45.21	73867
2011-06-08	44.99	45.53	44.99	45.25	61276
2011-06-09	45.35	45.35	44.58	44.86	64394
2011-06-10	44.75	44.90	43.37	43.54	111416
2011-06-13	43.73	43.81	42.93	43.16	125397
2011-06-14	43.53	44.08	43.53	43.83	91190
2011-06-15	43.50	43.58	42.52	42.84	129422
2011-06-16	42.98	43.90	42.88	43.60	68681
2011-06-17	43.85	44.13	43.40	43.60	136281
2011-06-20	43.58	45.13	43.51	44.93	138777
2011-06-21	45.24	45.24	44.87	45.13	78498
2011-06-22	45.06	45.56	44.81	44.83	95799
2011-06-23	44.35	45.05	43.85	44.54	162137
2011-06-24	44.74	44.98	44.10	44.28	151644
2011-06-27	44.39	44.83	44.39	44.59	66123
2011-06-28	44.08	44.39	43.75	44.29	147045
2011-06-29	44.53	44.78	44.19	44.54	93919
2011-06-30	44.50	44.69	44.32	44.43	90694
2011-07-01	44.40	45.07	44.29	44.96	95266
2011-07-05	44.99	45.43	44.90	45.31	62911
2011-07-06	45.13	46.00	45.13	45.99	73503
2011-07-07	46.23	46.57	45.85	46.48	104488
2011-07-08	46.02	46.34	45.81	46.27	52564
2011-07-11	45.87	46.15	45.64	45.74	56102
2011-07-12	45.63	46.65	45.63	45.99	82297
2011-07-13	46.25	46.27	45.36	45.39	117171
2011-07-14	45.67	45.67	44.86	45.00	94665
2011-07-15	45.03	45.70	45.00	45.67	102564
2011-07-18	45.45	45.58	45.00	45.20	52830
2011-07-19	45.29	46.64	45.29	46.56	144917
2011-07-20	46.74	47.00	46.38	46.95	106677
2011-07-21	47.11	48.03	46.95	47.53	129953
2011-07-22	47.65	47.82	47.15	47.26	78038
2011-07-25	46.80	47.19	46.57	46.94	61869
2011-07-26	47.00	47.03	46.42	46.56	74784
2011-07-27	46.44	46.44	45.34	45.74	108028
2011-07-28	45.89	46.00	45.28	45.64	50217
2011-07-29	45.03	45.59	44.52	45.49	140268
2011-08-01	43.51	45.13	42.15	42.65	374586
2011-08-02	42.25	42.46	41.49	41.67	142479
2011-08-03	41.76	41.83	40.50	41.55	102073
2011-08-04	41.42	42.58	40.72	40.78	183842
2011-08-05	40.95	41.93	39.57	40.60	258851
2011-08-08	39.51	40.51	38.02	38.03	322755
2011-08-09	38.85	42.06	37.90	41.95	291035
2011-08-10	41.69	42.29	39.96	40.10	186509
2011-08-11	40.15	43.26	40.12	42.14	198730
2011-08-12	42.48	42.69	41.57	41.90	128096
2011-08-15	42.13	43.38	42.13	43.37	75466
2011-08-16	42.78	43.52	42.31	43.17	113313
2011-08-17	43.54	43.66	42.84	43.41	71777
2011-08-18	42.26	42.76	40.94	41.45	160103
2011-08-19	40.95	41.97	40.69	41.25	153404
2011-08-22	41.99	42.10	41.04	41.75	113028
2011-08-23	42.10	43.68	41.72	43.64	151442
2011-08-24	43.66	44.41	42.83	43.93	119201
2011-08-25	44.33	44.47	42.86	43.50	141262
2011-08-26	43.45	44.50	42.63	44.44	122482
2011-08-29	44.99	45.59	44.71	45.53	83705
2011-08-30	45.33	45.64	44.57	45.37	77386
2011-08-31	45.73	45.83	45.15	45.70	160290
2011-09-01	45.77	45.90	44.35	44.59	99303
2011-09-02	43.76	44.50	43.20	43.21	97398
2011-09-06	42.17	43.49	42.17	43.37	87691
2011-09-07	43.94	45.06	43.14	45.06	170113
2011-09-08	44.92	45.42	44.36	44.56	94008
2011-09-09	44.24	44.43	43.10	43.44	136998
2011-09-12	42.95	43.70	42.81	43.63	64270
2011-09-13	43.82	44.12	43.54	43.95	119511
2011-09-14	44.34	44.93	43.48	44.52	178808
2011-09-15	45.06	45.85	44.84	45.82	117689
2011-09-16	47.56	47.56	46.29	47.01	216111
2011-09-19	46.06	46.64	45.88	46.07	86764
2011-09-20	46.27	46.83	45.57	45.65	151948
2011-09-21	45.78	46.07	43.52	43.62	114224
2011-09-22	42.42	43.97	42.42	43.56	262302
2011-09-23	43.53	43.70	42.95	43.59	116864
2011-09-26	44.00	44.14	43.01	43.67	81697
2011-09-27	44.60	44.92	43.58	44.00	129147
2011-09-28	43.25	43.64	41.76	41.81	88605
2011-09-29	42.78	42.97	41.98	42.92	102292
2011-09-30	42.46	43.39	42.06	42.13	131365
2011-10-03	42.10	42.89	40.56	40.56	190380
2011-10-04	39.85	43.39	39.81	43.22	243174
2011-10-05	43.18	43.18	40.87	42.64	132763
2011-10-06	42.46	43.11	42.07	43.04	144171
2011-10-07	43.13	43.13	40.90	40.91	244299
2011-10-10	41.51	42.87	41.51	42.85	125805
2011-10-11	42.66	42.66	41.59	41.99	134985
2011-10-12	42.41	42.97	42.01	42.62	136862
2011-10-13	42.25	42.45	41.43	41.82	178600
2011-10-14	42.25	42.58	41.79	42.19	168670
2011-10-17	41.79	41.98	41.13	41.28	126705
2011-10-18	41.49	42.50	41.21	42.27	196531
2011-10-19	42.27	42.46	41.75	41.98	85810
2011-10-20	42.04	42.26	41.15	42.21	80859
2011-10-21	43.15	43.15	42.51	43.06	129100
2011-10-24	43.15	44.22	42.94	44.02	102367
2011-10-25	43.72	43.72	42.92	43.01	68926
2011-10-26	43.51	43.70	42.70	43.49	101460
2011-10-27	44.51	46.16	44.35	45.58	231035
2011-10-28	45.38	45.84	44.87	45.08	112053
2011-10-31	44.58	45.17	44.28	44.69	64782
2011-11-01	42.31	44.26	42.31	42.89	139486
2011-11-02	43.73	43.97	42.91	43.72	73703
2011-11-03	44.02	44.44	42.99	44.00	111200
2011-11-04	43.46	43.69	42.99	43.50	70424
2011-11-07	43.63	43.78	42.74	43.53	43733
2011-11-08	44.03	44.09	42.53	43.85	69829
2011-11-09	42.59	43.95	42.19	42.30	120113
2011-11-10	43.14	43.26	41.98	42.43	96236
2011-11-11	42.99	43.52	42.48	43.40	244436
2011-11-14	43.22	43.22	42.12	42.55	107205
2011-11-15	42.21	43.40	42.10	43.17	103984
2011-11-16	42.84	43.32	42.55	42.77	86154
2011-11-17	42.88	42.88	42.15	42.43	144284
2011-11-18	42.47	43.13	42.44	43.05	96744
2011-11-21	42.32	42.50	41.86	42.11	131869
2011-11-22	42.17	42.55	41.67	42.00	82224
2011-11-23	41.71	41.84	41.00	41.02	84738
2011-11-25	40.97	41.75	40.92	40.98	35721
2011-11-28	42.10	42.14	41.35	41.57	118194
2011-11-29	41.58	41.74	41.11	41.40	53087
2011-11-30	42.31	42.65	42.02	42.31	290795
2011-12-01	42.08	42.10	41.26	41.38	146598
2011-12-02	41.79	42.50	41.79	41.96	105720
2011-12-05	42.43	42.64	41.97	42.48	114057
2011-12-06	42.36	43.16	42.17	42.93	110638
2011-12-07	42.76	43.54	42.30	43.50	89031
2011-12-08	43.18	43.18	42.49	42.70	185118
2011-12-09	42.92	44.02	42.51	43.71	149783
2011-12-12	43.29	43.67	42.91	43.19	158882
2011-12-13	43.53	44.23	42.59	42.75	117307
2011-12-14	42.50	43.73	42.50	43.22	138235
2011-12-15	43.64	44.20	43.28	43.93	125750
2011-12-16	44.05	44.73	43.96	44.21	189015
2011-12-19	44.48	44.66	43.50	43.57	108327
2011-12-20	44.21	44.77	44.21	44.77	121526
2011-12-21	44.75	45.12	44.40	44.92	54219
2011-12-22	45.24	45.56	44.98	45.03	91605
2011-12-23	45.25	45.48	45.07	45.34	62455
2011-12-27	45.38	46.02	45.02	45.64	90343
2011-12-28	44.85	44.85	44.03	44.11	50596
2011-12-29	44.36	44.64	44.29	44.35	66328
2011-12-30	44.27	44.83	43.91	43.98	70062
2012-01-03	44.90	45.18	44.24	44.69	146572
2012-01-04	44.44	44.44	43.62	43.70	162997
2012-01-05	43.50	44.40	43.37	44.10	135584
2012-01-06	44.23	44.29	43.56	43.71	135728
2012-01-09	43.90	43.96	43.60	43.83	76935
2012-01-10	44.33	44.62	44.13	44.54	82637
2012-01-11	44.48	45.00	44.35	44.93	94022
2012-01-12	44.93	45.05	44.38	45.03	80386
2012-01-13	44.75	45.28	44.47	45.00	190685
2012-01-17	45.00	45.62	45.00	45.49	104846
2012-01-18	45.45	46.21	45.42	46.21	109355
2012-01-19	46.47	47.11	46.21	46.83	142352
2012-01-20	46.84	46.90	46.29	46.83	90186
2012-01-23	46.85	46.95	46.14	46.69	53131
2012-01-24	46.55	46.85	46.55	46.83	69337
2012-01-25	46.81	47.38	46.54	47.22	81986
2012-01-26	47.48	48.18	47.41	47.99	90621
2012-01-27	47.98	48.46	47.90	48.28	62749
2012-01-30	48.08	48.52	48.00	48.41	78475
2012-01-31	48.81	49.27	48.16	48.41	115273
2012-02-01	48.59	50.00	48.59	49.80	171512
2012-02-02	50.00	50.10	49.59	49.74	87477
2012-02-03	50.11	50.95	49.94	50.90	115706
2012-02-06	50.98	51.29	50.24	50.66	64555
2012-02-07	50.66	50.66	49.77	49.83	129635
2012-02-08	49.99	50.18	49.19	49.71	114404
2012-02-09	49.89	50.02	49.21	49.42	103234
2012-02-10	49.15	49.54	49.02	49.14	71076
2012-02-13	49.42	49.95	49.38	49.81	106771
2012-02-14	49.65	49.97	48.75	48.98	101471
2012-02-15	49.04	49.14	48.39	48.72	93790
2012-02-16	48.83	49.24	47.34	47.81	176484
2012-02-17	47.61	47.95	47.15	47.58	175320
2012-02-21	47.86	47.98	47.20	47.52	126372
2012-02-22	47.64	48.01	47.13	47.14	77747
2012-02-23	47.22	48.02	47.20	48.02	82603
2012-02-24	48.09	48.09	47.39	47.58	127137
2012-02-27	47.35	47.65	46.73	47.61	87065
2012-02-28	47.68	47.68	47.00	47.20	70430
2012-02-29	47.39	47.73	46.90	47.13	127429
2012-03-01	47.37	47.84	47.30	47.41	92599
2012-03-02	47.46	47.46	46.63	46.88	115749
2012-03-05	46.90	47.80	46.72	47.79	69626
2012-03-06	47.39	47.83	47.29	47.41	107158
2012-03-07	47.67	47.99	46.95	47.66	101975
2012-03-08	47.84	47.84	47.09	47.43	70637
2012-03-09	47.41	48.08	47.20	47.99	117560
2012-03-12	48.05	48.50	47.91	48.34	58557
2012-03-13	48.66	49.26	48.50	49.22	101861
2012-03-14	49.29	49.29	48.51	48.88	71548
2012-03-15	48.99	48.99	48.19	48.52	62523
2012-03-16	48.60	48.73	48.20	48.71	152775
2012-03-19	48.73	49.50	48.41	49.30	106027
2012-03-20	48.99	49.59	48.93	49.46	81581
2012-03-21	49.63	49.80	49.33	49.33	57501
2012-03-22	49.13	49.41	48.53	48.84	80546
2012-03-23	48.75	49.24	48.57	49.02	79301
2012-03-26	49.40	49.78	49.36	49.52	102145
2012-03-27	49.56	49.65	49.38	49.38	126248
2012-03-28	49.02	49.02	48.31	48.57	127273
2012-03-29	48.24	48.56	48.01	48.26	130271
2012-03-30	48.52	48.90	48.33	48.78	198299
2012-04-02	48.78	49.37	48.66	49.35	147286
2012-04-03	49.33	49.55	48.87	49.07	75988
2012-04-04	48.71	48.80	48.25	48.65	80125
2012-04-05	48.60	48.89	48.30	48.42	48261
2012-04-09	47.86	48.26	47.69	48.20	110830
2012-04-10	48.21	48.34	47.18	47.29	148377
2012-04-11	47.82	47.82	47.28	47.64	95914
2012-04-12	47.77	48.26	47.77	48.11	97811
2012-04-13	47.90	48.19	47.70	47.95	88258
2012-04-16	48.30	48.58	48.08	48.25	112681
2012-04-17	48.67	48.74	48.23	48.43	101702
2012-04-18	48.32	48.36	47.68	47.77	119624
2012-04-19	47.91	48.04	47.20	47.58	82860
2012-04-20	48.07	48.61	47.85	48.23	120803
2012-04-23	47.77	47.80	47.16	47.58	73843
2012-04-24	47.39	48.26	47.39	48.14	89616
2012-04-25	48.54	49.18	48.53	49.02	183119
2012-04-26	48.98	49.48	48.83	49.33	149560
2012-04-27	49.38	49.85	48.91	49.66	113495
2012-04-30	49.50	49.67	49.33	49.47	94108
2012-05-01	49.51	50.04	49.21	49.21	90924
2012-05-02	49.04	49.09	48.67	49.06	75868
2012-05-03	49.14	49.24	48.65	48.82	86225
2012-05-04	48.77	49.06	48.38	48.57	80107
2012-05-07	48.50	49.30	48.43	49.13	65996
2012-05-08	48.93	49.56	48.91	49.46	89066
2012-05-09	49.09	49.66	49.00	49.22	100534
2012-05-10	49.77	49.89	49.00	49.49	89133
2012-05-11	49.48	49.91	48.57	49.06	72330
2012-05-14	48.68	49.32	48.68	48.92	67303
2012-05-15	48.87	49.83	48.81	49.79	159985
2012-05-16	49.99	49.99	49.12	49.21	91448
2012-05-17	49.26	49.36	48.15	48.19	89348
2012-05-18	48.14	48.45	47.20	47.36	104757
2012-05-21	47.56	47.99	47.20	47.91	100360
2012-05-22	47.78	48.29	47.78	48.06	74257
2012-05-23	47.78	48.54	47.57	48.52	82825
2012-05-24	48.67	48.69	47.82	48.61	57161
2012-05-25	48.70	48.86	48.26	48.49	46982
2012-05-29	48.82	48.98	48.20	48.83	62821
2012-05-30	48.48	48.72	47.76	47.85	83954
2012-05-31	48.00	48.74	47.70	48.27	110829
2012-06-01	47.84	48.08	47.52	47.95	84631
2012-06-04	48.14	48.45	47.70	48.19	79997
2012-06-05	48.05	49.06	47.97	48.88	80820
2012-06-06	49.31	50.10	48.94	50.01	77581
2012-06-07	50.49	50.67	49.12	49.18	91080
2012-06-08	49.06	49.92	49.06	49.91	86864
2012-06-11	50.16	50.22	48.65	48.78	99119
2012-06-12	49.07	49.39	48.61	49.39	58054
2012-06-13	49.37	50.17	49.05	49.37	68894
2012-06-14	49.58	50.53	49.53	50.25	102882
2012-06-15	50.27	50.88	50.04	50.48	207001
2012-06-18	50.30	51.11	50.19	50.84	99329
2012-06-19	50.92	51.64	50.42	51.47	466722
2012-06-20	51.25	51.51	51.00	51.21	72898
2012-06-21	51.33	51.41	50.35	50.50	124318
2012-06-22	50.83	51.05	50.17	50.21	610448
2012-06-25	49.86	50.68	49.86	50.52	95583
2012-06-26	50.69	51.14	50.37	50.77	138664
2012-06-27	50.26	50.43	49.97	50.12	99636
2012-06-28	49.62	50.24	49.15	50.22	157536
2012-06-29	51.01	51.13	50.66	50.92	143402
2012-07-02	51.22	52.06	51.00	52.05	121315
2012-07-03	52.15	52.30	51.89	52.26	55746
2012-07-05	52.37	52.91	51.44	51.98	68146
2012-07-06	51.48	51.97	51.48	51.96	61890
2012-07-09	51.95	52.01	51.56	51.86	73750
2012-07-10	52.00	52.29	51.79	51.97	147188
2012-07-11	51.94	52.09	51.48	51.83	94694
2012-07-12	51.57	52.39	51.44	52.11	86744
2012-07-13	52.41	53.12	52.18	53.07	157654
2012-07-16	53.14	54.03	53.02	53.84	84169
2012-07-17	53.93	54.81	53.87	54.36	114281
2012-07-18	54.42	54.42	53.90	54.21	59432
2012-07-19	54.46	54.46	53.31	53.76	47992
2012-07-20	53.38	54.11	53.38	53.90	102981
2012-07-23	53.33	54.25	53.31	53.80	98760
2012-07-24	53.87	53.97	52.94	53.28	113955
2012-07-25	53.61	53.88	53.19	53.40	61351
2012-07-26	53.96	54.19	53.35	53.59	56419
2012-07-27	53.85	54.25	53.51	53.88	107906
2012-07-30	53.88	54.21	53.83	53.97	84480
2012-07-31	54.04	54.04	53.61	53.69	61396
2012-08-01	53.98	54.00	52.94	52.94	102964
2012-08-02	52.68	53.12	52.26	52.93	77832
2012-08-03	53.31	53.86	53.29	53.68	72814
2012-08-06	53.82	53.82	52.95	52.97	65997
2012-08-07	53.04	53.19	52.15	52.24	95906
2012-08-08	52.12	52.17	51.50	51.57	59022
2012-08-09	51.62	51.81	51.30	51.37	53097
2012-08-10	51.41	51.94	51.38	51.67	51004
2012-08-13	51.73	51.84	51.35	51.82	59843
2012-08-14	52.05	52.05	51.49	51.62	54304
2012-08-15	51.67	51.84	51.41	51.71	48437
2012-08-16	51.83	51.96	51.31	51.90	50163
2012-08-17	51.86	52.05	51.67	52.02	73157
2012-08-20	51.78	52.07	51.59	51.83	59142
2012-08-21	51.84	52.14	51.68	51.70	62259
2012-08-22	51.61	51.92	51.37	51.75	125064
2012-08-23	51.76	51.91	51.42	51.74	72466
2012-08-24	51.77	52.04	51.55	51.81	64650
2012-08-27	51.87	52.14	51.83	52.10	73914
2012-08-28	52.10	52.34	51.85	51.99	93117
2012-08-29	52.20	52.39	51.89	52.18	87797
2012-08-30	52.10	52.28	51.93	52.17	45598
2012-08-31	52.49	52.49	51.77	52.24	107934
2012-09-04	52.25	53.01	51.96	52.92	93435
2012-09-05	52.72	53.39	52.72	53.02	97991
2012-09-06	53.29	53.53	53.11	53.53	106215
2012-09-07	53.79	53.79	52.97	53.11	50247
2012-09-10	53.30	53.30	52.44	52.49	94896
2012-09-11	52.49	52.74	52.40	52.64	54560
2012-09-12	52.93	52.93	52.44	52.68	48420
2012-09-13	52.84	53.41	52.53	53.09	95881
2012-09-14	53.25	53.60	52.83	52.89	131688
2012-09-17	52.82	53.05	52.51	52.69	69326
2012-09-18	52.89	52.89	52.46	52.75	69889
2012-09-19	52.98	53.17	52.56	52.56	101143
2012-09-20	52.50	52.81	52.17	52.52	107955
2012-09-21	53.00	53.22	52.56	52.56	273726
2012-09-24	52.59	53.15	52.50	52.54	82035
2012-09-25	52.64	52.93	52.25	52.29	142913
2012-09-26	51.74	52.41	51.59	51.66	116640
2012-09-27	51.74	51.91	51.34	51.43	84388
2012-09-28	51.30	51.95	51.30	51.44	117249
2012-10-01	51.59	52.78	51.00	51.41	109057
2012-10-02	51.46	52.05	51.46	52.04	67669
2012-10-03	52.26	52.65	52.08	52.19	65540
2012-10-04	52.47	52.56	51.82	52.24	94335
2012-10-05	52.30	52.83	52.14	52.24	54883
2012-10-08	52.22	52.22	51.91	51.95	42633
2012-10-09	52.12	52.18	51.56	51.62	41348
2012-10-10	51.68	52.30	51.62	52.25	58969
2012-10-11	52.50	52.71	52.35	52.52	54122
2012-10-12	52.64	53.07	52.32	52.36	43347
2012-10-15	52.39	53.03	52.27	53.00	56389
2012-10-16	53.23	53.32	52.81	53.32	41030
2012-10-17	53.14	53.35	52.84	53.29	68748
2012-10-18	53.33	53.99	53.21	53.81	55676
2012-10-19	53.63	54.00	53.20	53.37	83844
2012-10-22	53.42	53.48	52.98	53.48	47125
2012-10-23	53.24	53.47	52.76	52.98	122536
2012-10-24	53.27	53.30	52.78	53.09	88492
2012-10-25	53.39	53.50	52.51	53.33	45386
2012-10-26	53.19	53.19	52.32	52.78	41638
2012-10-31	52.38	53.41	52.38	53.41	58494
2012-11-01	53.55	53.68	53.04	53.64	80207
2012-11-02	53.93	54.10	53.69	53.80	65860
2012-11-05	54.00	54.43	53.35	54.02	42721
2012-11-06	54.32	54.73	54.11	54.49	61352
2012-11-07	54.22	54.25	53.64	54.01	101734
2012-11-08	54.00	54.13	53.38	53.65	135644
2012-11-09	53.36	53.69	53.00	53.33	93005
2012-11-12	53.60	53.73	53.00	53.24	29401
2012-11-13	53.19	53.48	53.01	53.28	57669
2012-11-14	53.47	53.47	52.34	52.51	85625
2012-11-15	52.33	52.73	52.00	52.32	87591
2012-11-16	52.21	53.13	52.21	53.01	73205
2012-11-19	53.50	53.86	53.32	53.57	91279
2012-11-20	53.50	53.92	53.29	53.79	87649
2012-11-21	53.95	54.32	53.76	54.18	53669
2012-11-23	54.43	54.71	54.17	54.71	51390
2012-11-26	54.50	55.00	54.18	54.87	64794
2012-11-27	54.83	54.83	53.96	54.30	68847
2012-11-28	54.25	54.41	53.72	54.38	71939
2012-11-29	54.70	55.38	54.10	55.25	96014
2012-11-30	55.48	55.84	55.21	55.50	145506
2012-12-03	55.81	55.96	55.08	55.44	88602
2012-12-04	55.32	55.95	55.00	55.75	73761
2012-12-05	55.88	55.88	55.33	55.58	65057
2012-12-06	55.60	56.07	55.41	56.04	110843
2012-12-07	56.20	56.79	55.88	56.71	89324
2012-12-10	56.82	56.83	55.83	56.22	113934
2012-12-11	56.63	56.82	56.26	56.49	80530
2012-12-12	56.41	56.41	55.86	56.00	140886
2012-12-13	56.08	56.15	55.65	55.95	76588
2012-12-14	55.96	56.34	55.81	55.91	62133
2012-12-17	56.12	56.55	55.94	56.55	80188
2012-12-18	56.12	56.67	55.92	56.54	89553
2012-12-19	56.60	56.97	56.30	56.62	103954
2012-12-20	56.69	57.29	56.59	57.14	89733
2012-12-21	56.49	57.30	56.49	56.88	243316
2012-12-24	56.96	57.10	56.68	56.93	34058
2012-12-26	57.13	57.13	56.12	56.46	108883
2012-12-27	56.25	56.30	55.33	56.05	62374
2012-12-28	55.94	56.44	55.75	55.86	70212
2012-12-31	55.95	56.55	55.55	56.53	77365
2013-01-02	57.46	58.19	57.24	58.15	157897
2013-01-03	58.50	58.90	58.07	58.56	85313
2013-01-04	58.85	59.14	58.50	58.77	88975
2013-01-07	58.65	59.49	58.65	59.11	76541
2013-01-08	59.11	59.37	58.83	59.30	107331
2013-01-09	59.57	60.15	59.02	60.00	107861
2013-01-10	60.33	60.33	59.47	59.59	119064
2013-01-11	59.80	60.42	59.59	60.35	89121
2013-01-14	60.42	60.90	60.06	60.69	162297
2013-01-15	60.82	61.22	60.13	60.99	96671
2013-01-16	60.62	61.07	59.94	60.69	118947
2013-01-17	61.02	61.92	60.52	61.49	88334
2013-01-18	61.58	61.58	60.50	61.40	123730
2013-01-22	61.56	62.36	61.51	62.32	81782
2013-01-23	62.11	62.44	62.00	62.21	83237
2013-01-24	62.43	63.00	62.22	62.65	112735
2013-01-25	62.90	62.96	62.51	62.80	63629
2013-01-28	62.95	63.37	62.75	63.23	92660
2013-01-29	63.32	63.74	63.04	63.47	73879
2013-01-30	63.50	63.50	62.71	62.79	111428
2013-01-31	63.10	63.87	62.62	63.65	121262
2013-02-01	63.75	64.70	63.65	64.29	92448
2013-02-04	64.14	64.63	63.51	63.62	142213
2013-02-05	63.70	63.85	63.06	63.08	126396
2013-02-06	62.84	63.39	62.51	62.96	111324
2013-02-07	63.08	63.37	62.72	63.05	200056
2013-02-08	63.25	63.60	63.12	63.57	101665
2013-02-11	63.66	63.88	63.44	63.56	79561
2013-02-12	63.65	64.21	63.61	64.16	100080
2013-02-13	64.40	64.76	64.31	64.68	58781
2013-02-14	64.71	64.84	64.00	64.22	93235
2013-02-15	64.22	66.30	64.21	65.48	178779
2013-02-19	65.77	66.54	65.77	66.17	119218
2013-02-20	66.16	66.45	65.23	65.34	144204
2013-02-21	65.45	65.91	65.22	65.64	93319
2013-02-22	66.02	66.18	65.42	65.96	71377
2013-02-25	66.00	66.02	64.46	64.49	111475
2013-02-26	64.50	65.33	64.50	65.24	70127
2013-02-27	65.09	65.29	64.89	64.91	165139
2013-02-28	64.73	65.28	64.73	64.80	197026
2013-03-01	64.37	66.06	64.09	65.84	138120
2013-03-04	65.81	66.68	65.81	66.67	67524
2013-03-05	67.11	67.14	66.42	66.91	168464
2013-03-06	67.18	67.18	66.09	66.40	75127
2013-03-07	66.38	66.63	65.88	65.98	63087
2013-03-08	66.14	66.14	65.35	65.98	80003
2013-03-11	65.97	65.99	65.59	65.95	50273
2013-03-12	65.93	65.98	65.53	65.78	48621
2013-03-13	65.85	66.00	65.58	65.90	59230
2013-03-14	65.95	66.10	65.75	65.80	93397
2013-03-15	65.92	65.92	65.28	65.71	226598
2013-03-18	65.35	65.88	65.35	65.72	45832
2013-03-19	65.67	66.02	65.38	65.65	62860
2013-03-20	65.98	66.00	65.40	65.71	70097
2013-03-21	65.52	66.00	65.52	65.60	104238
2013-03-22	65.92	65.92	65.30	65.41	128114
2013-03-25	65.65	65.97	65.33	65.42	96928
2013-03-26	64.99	65.42	64.58	65.30	79992
2013-03-27	64.86	65.09	64.64	64.84	120741
2013-03-28	65.07	65.66	64.84	65.45	82798
2013-04-01	65.45	65.72	64.86	65.71	75810
2013-04-02	66.08	66.08	65.51	65.71	79063
2013-04-03	65.91	65.91	65.01	65.09	74593
2013-04-04	65.30	65.65	65.10	65.54	78980
2013-04-05	64.72	65.82	64.72	65.72	79866
2013-04-08	65.91	66.09	65.58	66.08	78866
2013-04-09	65.97	66.16	65.05	65.11	111525
2013-04-10	65.26	66.65	65.09	66.56	160969
2013-04-11	66.66	66.99	66.05	66.44	99312
2013-04-12	66.47	66.57	65.46	65.71	108743
2013-04-15	65.61	65.69	63.25	63.39	144932
2013-04-16	63.86	64.69	63.15	64.58	99741
2013-04-17	64.31	64.44	62.88	63.38	131387
2013-04-18	63.60	63.62	62.95	63.39	70825
2013-04-19	63.34	64.71	63.24	64.66	45946
2013-04-22	64.97	65.16	64.07	65.10	60852
2013-04-23	65.55	65.70	64.71	65.55	54396
2013-04-24	65.56	65.82	65.34	65.65	29123
2013-04-25	65.87	66.01	65.08	65.14	63964
2013-04-26	65.17	65.54	64.90	65.21	82724
2013-04-29	65.60	65.98	65.27	65.68	47341
2013-04-30	65.82	66.26	65.53	66.24	48196
2013-05-01	66.03	66.28	64.88	64.90	108202
2013-05-02	65.33	66.00	65.05	65.78	52116
2013-05-03	66.47	67.68	66.22	67.10	135572
2013-05-06	68.06	69.47	68.06	68.58	112482
2013-05-07	69.00	69.64	68.36	69.31	54688
2013-05-08	69.24	70.20	68.95	69.81	82990
2013-05-09	70.10	70.26	68.81	69.03	81392
2013-05-10	69.14	69.73	69.06	69.52	49499
2013-05-13	69.65	70.12	69.50	70.06	56712
2013-05-14	70.10	70.84	69.95	70.24	87992
2013-05-15	70.33	71.47	69.95	71.41	57220
2013-05-16	71.21	71.77	70.87	71.14	71128
2013-05-17	71.39	71.64	70.80	71.40	59234
2013-05-20	71.27	71.95	70.75	71.18	36088
2013-05-21	71.20	72.35	71.20	72.30	60133
2013-05-22	72.38	72.99	69.54	69.72	99531
2013-05-23	69.05	69.05	68.03	68.19	97220
2013-05-24	67.93	67.93	66.79	67.20	69180
2013-05-28	68.03	68.11	65.39	66.01	119068
2013-05-29	65.51	65.51	62.23	63.09	298250
2013-05-30	63.04	63.95	62.66	62.87	62164
2013-05-31	62.50	63.00	62.25	62.27	131726
2013-06-03	62.60	63.50	62.04	63.14	200403
2013-06-04	63.44	63.82	62.80	63.10	108992
2013-06-05	63.06	63.33	62.36	62.56	69613
2013-06-06	62.39	63.79	62.11	63.77	167578
2013-06-07	64.10	64.23	61.85	62.51	134032
2013-06-10	62.50	62.59	61.80	62.05	84254
2013-06-11	61.75	61.99	60.65	61.47	132496
2013-06-12	61.94	61.94	59.61	59.62	116835
2013-06-13	59.39	60.61	59.29	60.20	211160
2013-06-14	59.98	61.25	59.78	60.54	85756
2013-06-17	60.79	61.45	60.35	60.81	81510
2013-06-18	60.94	62.13	60.37	61.51	93227
2013-06-19	61.60	61.70	58.88	59.20	95861
2013-06-20	58.20	58.34	56.20	56.60	144389
2013-06-21	56.92	58.43	56.55	57.95	199892
2013-06-24	57.25	58.46	56.36	57.04	169353
2013-06-25	57.57	58.49	56.77	58.23	113005
2013-06-26	57.99	58.35	57.44	57.85	96977
2013-06-27	58.27	59.95	58.14	59.83	139369
2013-06-28	59.81	60.44	59.49	59.86	252644
2013-07-01	61.00	61.23	59.89	60.35	131634
2013-07-02	60.47	62.01	60.47	61.69	126200
2013-07-03	61.68	61.68	60.41	60.76	75215
2013-07-05	61.20	61.40	59.43	60.83	126550
2013-07-08	60.98	61.11	60.23	60.38	79848
2013-07-09	60.46	61.18	60.06	60.97	73605
2013-07-10	61.07	61.69	60.72	61.37	95182
2013-07-11	61.96	62.96	61.96	62.74	77481
2013-07-12	62.76	62.94	62.27	62.64	80565
2013-07-15	62.70	63.50	62.54	63.34	67346
2013-07-16	63.25	64.16	63.25	63.75	60296
2013-07-17	64.17	64.42	63.73	64.18	44873
2013-07-18	64.36	65.16	64.36	64.59	37358
2013-07-19	64.53	65.38	64.53	65.14	53048
2013-07-22	65.15	65.77	65.04	65.53	46116
2013-07-23	65.55	65.94	65.26	65.57	53035
2013-07-24	65.69	65.92	63.61	64.02	51238
2013-07-25	64.12	65.00	63.85	64.92	71707
2013-07-26	64.51	64.94	64.20	64.63	56268
2013-07-29	64.42	64.68	63.62	63.70	43689
2013-07-30	63.80	64.40	63.15	63.56	50495
2013-07-31	63.58	63.75	62.33	62.59	63706
2013-08-01	62.98	63.20	61.25	61.53	87911
2013-08-02	61.45	62.02	61.00	61.77	53018
2013-08-05	61.51	62.08	61.40	61.84	39459
2013-08-06	61.77	62.35	61.47	61.93	45704
2013-08-07	61.71	62.00	61.16	61.81	44344
2013-08-08	62.00	62.22	61.26	62.12	53487
2013-08-09	62.14	63.86	62.05	63.23	51527
2013-08-12	62.99	63.21	62.41	62.73	42830
2013-08-13	62.75	62.75	61.24	61.54	32593
2013-08-14	61.47	62.00	60.67	60.91	42118
2013-08-15	60.11	60.11	58.10	58.94	69677
2013-08-16	58.83	58.86	56.78	57.05	73894
2013-08-19	56.85	57.04	55.74	55.78	77095
2013-08-20	55.99	57.38	55.58	57.29	83516
2013-08-21	57.16	58.53	56.66	57.36	51371
2013-08-22	57.39	58.00	56.83	57.76	42071
2013-08-23	57.75	58.16	57.40	57.97	41016
2013-08-26	57.98	58.18	57.37	57.62	45109
2013-08-27	57.20	57.96	57.13	57.48	63765
2013-08-28	57.50	57.63	56.58	56.88	49690
2013-08-29	56.71	56.99	56.30	56.40	85142
2013-08-30	56.23	56.35	54.60	54.90	168899
2013-09-03	55.02	55.79	53.10	53.85	116705
2013-09-04	53.88	54.17	53.58	53.75	100786
2013-09-05	53.81	53.87	53.01	53.28	87638
2013-09-06	53.67	54.73	53.40	54.19	103366
2013-09-09	54.45	54.90	54.05	54.60	87906
2013-09-10	55.07	55.23	54.45	54.64	84009
2013-09-11	54.67	55.30	54.52	55.26	83680
2013-09-12	55.30	55.82	55.13	55.54	68427
2013-09-13	55.76	56.62	55.60	56.19	93824
2013-09-16	56.60	57.30	55.66	56.49	45874
2013-09-17	56.35	56.92	56.15	56.80	91160
2013-09-18	56.84	58.99	56.18	58.94	84053
2013-09-19	59.11	59.72	58.17	58.47	55193
2013-09-20	58.84	58.84	57.49	57.65	106628
2013-09-23	57.58	58.52	57.13	58.16	69326
2013-09-24	58.16	58.89	57.91	58.13	71282
2013-09-25	57.98	58.51	57.69	58.09	46600
2013-09-26	57.43	57.73	57.03	57.68	62600
2013-09-27	57.28	57.61	56.91	57.39	29297
2013-09-30	56.67	57.48	56.55	56.89	45892
2013-10-01	56.95	58.78	56.82	58.01	51590
2013-10-02	57.72	57.72	57.04	57.53	49236
2013-10-03	57.25	57.25	56.15	56.77	80971
2013-10-04	56.73	57.30	56.53	56.99	64544
2013-10-07	56.58	57.93	56.58	57.60	71795
2013-10-08	57.43	57.88	57.22	57.27	73242
2013-10-09	57.22	57.91	57.22	57.47	86434
2013-10-10	58.07	59.03	58.07	58.98	61747
2013-10-11	58.66	60.10	58.66	60.05	77366
2013-10-14	59.81	60.31	59.46	60.29	53596
2013-10-15	59.97	60.09	59.38	59.93	50579
2013-10-16	60.14	61.50	59.90	61.12	82663
2013-10-17	60.96	61.86	60.72	61.74	77082
2013-10-18	61.93	62.17	61.00	61.47	89232
2013-10-21	61.51	61.51	60.52	61.22	39303
2013-10-22	61.53	62.09	61.21	61.72	63291
2013-10-23	61.57	62.91	61.45	62.67	57811
2013-10-24	62.62	63.09	62.57	62.87	36903
2013-10-25	63.19	64.00	62.89	63.94	39741
2013-10-28	63.92	63.97	62.83	63.63	52706
2013-10-29	63.63	63.73	62.88	63.53	56008
2013-10-30	63.61	63.81	62.84	62.98	54167
2013-10-31	63.17	63.17	62.19	62.52	90982
2013-11-01	61.87	62.79	61.45	62.43	107459
2013-11-04	62.43	62.94	61.90	62.89	67330
2013-11-05	63.11	63.33	61.84	61.99	61180
2013-11-06	62.22	63.00	61.81	62.45	42584
2013-11-07	62.50	62.50	61.71	62.14	97064
2013-11-08	61.95	62.30	60.42	61.70	70880
2013-11-11	61.59	61.90	60.89	61.11	59482
2013-11-12	61.08	61.15	60.00	60.94	27668
2013-11-13	60.57	61.53	60.11	61.42	36883
2013-11-14	61.51	62.56	61.10	61.21	58880
2013-11-15	61.10	61.74	60.75	61.48	54877
2013-11-18	61.51	61.72	60.78	60.86	65743
2013-11-19	60.71	61.39	60.20	60.66	90305
2013-11-20	59.82	59.82	58.58	59.00	181940
2013-11-21	59.07	59.50	57.27	57.60	374677
2013-11-22	57.70	59.71	57.22	58.95	2809250
2013-11-25	59.20	59.83	58.51	59.27	460157
2013-11-26	59.40	59.60	58.43	58.62	298773
2013-11-27	58.71	59.52	58.53	59.50	202003
2013-11-29	59.77	59.77	58.70	58.87	171950
2013-12-02	59.03	59.03	57.11	57.22	302214
2013-12-03	57.31	57.58	56.62	57.56	381649
2013-12-04	57.50	58.09	56.91	57.61	177947
2013-12-05	57.32	57.89	56.96	57.13	139062
2013-12-06	57.46	57.90	57.10	57.47	154178
2013-12-09	57.72	57.85	57.01	57.85	178530
2013-12-10	57.95	58.23	57.31	57.61	165327
2013-12-11	57.80	57.80	56.39	56.53	273559
2013-12-12	56.57	56.88	56.01	56.61	235703
2013-12-13	56.66	57.28	56.43	57.04	182526
2013-12-16	57.09	57.45	56.80	57.32	170342
2013-12-17	57.48	57.84	57.21	57.68	182184
2013-12-18	57.59	58.69	56.62	58.60	323636
2013-12-19	58.36	58.36	56.92	57.06	267317
2013-12-20	57.05	57.19	56.66	56.98	611144
2013-12-23	57.39	58.16	57.00	57.33	297558
2013-12-24	57.32	57.56	57.14	57.45	74417
2013-12-26	57.82	58.23	57.61	58.02	210575
2013-12-27	57.20	57.60	56.19	56.32	146386
2013-12-30	56.18	56.83	56.17	56.80	124925
2013-12-31	56.74	57.02	56.00	56.10	135904
2014-01-02	55.89	55.89	54.75	55.13	245286
2014-01-03	55.34	56.59	54.93	56.39	240792
2014-01-06	56.23	56.95	55.96	56.55	175263
2014-01-07	56.58	56.98	56.11	56.75	93523
2014-01-08	56.79	57.12	56.20	57.11	216738
2014-01-09	57.16	57.25	56.67	57.19	230446
2014-01-10	57.35	58.11	57.35	57.92	170086
2014-01-13	57.74	58.37	57.55	58.14	208493
2014-01-14	58.36	58.62	57.98	58.36	129122
2014-01-15	58.61	58.90	58.09	58.72	111554
2014-01-16	58.74	59.79	58.69	59.75	150300
2014-01-17	59.89	60.05	59.32	59.98	167750
2014-01-21	60.31	61.09	59.89	61.05	208491
2014-01-22	61.10	61.46	61.02	61.15	108905
2014-01-23	61.16	61.77	60.89	61.58	273306
2014-01-24	61.50	61.64	61.02	61.42	238669
2014-01-27	61.37	61.91	61.05	61.65	163292
2014-01-28	61.91	62.69	61.68	62.61	173254
2014-01-29	62.25	62.61	61.52	62.00	203518
2014-01-30	62.50	63.53	62.17	62.75	273676
2014-01-31	61.79	63.42	61.79	62.97	286418
2014-02-03	63.07	63.07	61.34	61.72	233959
2014-02-04	61.86	63.00	61.40	62.90	198231
2014-02-05	62.75	62.90	61.84	62.11	153718
2014-02-06	62.11	62.46	61.65	61.99	184070
2014-02-07	62.17	62.17	61.34	61.71	179783
2014-02-10	61.63	61.92	61.21	61.80	196759
2014-02-11	61.77	62.23	61.38	61.79	136424
2014-02-12	61.89	61.98	61.01	61.58	145033
2014-02-13	61.30	62.32	61.25	62.09	123157
2014-02-14	62.16	62.16	61.32	61.82	127964
2014-02-18	62.06	62.09	60.00	60.78	206078
2014-02-19	60.79	61.71	60.63	61.18	210904
2014-02-20	61.25	61.83	60.48	60.91	141359
2014-02-21	60.85	60.88	60.22	60.81	181392
2014-02-24	60.80	62.10	60.80	61.31	195468
2014-02-25	61.50	61.79	61.15	61.31	104522
2014-02-26	61.25	61.88	61.04	61.40	96693
2014-02-27	61.39	61.71	60.81	61.66	120385
2014-02-28	61.91	62.09	61.41	61.70	229328
2014-03-03	61.49	62.25	61.42	62.17	123522
2014-03-04	62.60	63.30	62.20	62.95	178621
2014-03-05	63.04	63.36	62.56	63.11	147084
2014-03-06	62.99	63.15	61.70	62.04	115019
2014-03-07	62.02	62.02	60.53	60.86	126475
2014-03-10	60.65	60.80	60.02	60.22	137184
2014-03-11	60.22	60.77	60.15	60.72	113480
2014-03-12	60.54	61.30	60.54	60.71	126064
2014-03-13	60.71	61.08	60.10	60.68	211882
2014-03-14	60.63	61.36	60.63	61.01	147575
2014-03-17	61.15	61.45	60.85	60.96	84472
2014-03-18	60.94	61.69	60.60	61.47	128001
2014-03-19	61.28	61.31	59.84	59.84	593835
2014-03-20	59.55	60.54	59.13	60.21	484090
2014-03-21	60.27	60.93	60.27	60.60	414858
2014-03-24	60.57	60.94	60.10	60.50	153286
2014-03-25	60.65	61.18	60.20	61.06	143550
2014-03-26	61.36	61.36	60.23	60.28	146444
2014-03-27	59.34	59.85	59.06	59.37	137147
2014-03-28	59.21	60.21	59.17	59.94	126775
2014-03-31	60.05	60.87	59.71	60.46	138008
2014-04-01	60.55	60.65	59.32	60.27	211815
2014-04-02	60.31	60.45	59.66	59.97	149405
2014-04-03	60.14	60.22	59.43	59.67	156438
2014-04-04	60.08	60.13	59.44	59.71	232524
2014-04-07	59.62	60.90	59.61	60.22	261462
2014-04-08	60.37	60.68	60.14	60.61	210423
2014-04-09	60.66	60.84	59.67	59.84	224234
2014-04-10	59.96	60.68	59.05	59.57	236130
2014-04-11	59.07	59.79	59.00	59.40	221008
2014-04-14	59.86	60.02	58.85	59.20	187970
2014-04-15	59.18	59.65	58.96	59.37	202259
2014-04-16	59.70	60.49	59.37	60.27	292480
2014-04-17	59.91	60.84	59.91	60.69	369311
2014-04-21	60.70	61.12	60.59	60.85	62745
2014-04-22	60.75	60.82	60.01	60.60	209230
2014-04-23	60.70	60.97	60.30	60.57	125099
2014-04-24	60.71	61.16	60.51	60.94	115265
2014-04-25	60.88	61.04	60.56	60.74	131673
2014-04-28	60.92	61.61	60.67	61.60	278959
2014-04-29	61.77	62.17	61.18	61.32	127218
2014-04-30	61.21	61.80	60.84	61.69	133319
2014-05-01	61.51	61.95	61.01	61.85	196928
2014-05-02	61.73	62.18	61.61	61.99	166494
2014-05-05	60.95	62.71	60.54	62.50	285619
2014-05-06	62.64	63.32	62.19	62.90	231733
2014-05-07	63.17	63.60	62.26	62.31	311873
2014-05-08	62.40	62.86	61.77	62.20	124276
2014-05-09	62.05	62.47	61.66	62.06	76890
2014-05-12	62.32	62.32	61.54	61.83	167659
2014-05-13	61.75	62.45	61.65	61.80	153228
2014-05-14	61.65	62.15	61.38	61.52	149482
2014-05-15	61.47	61.92	61.02	61.59	152464
2014-05-16	61.47	62.30	61.38	62.28	86867
2014-05-19	62.21	62.51	61.68	61.97	114432
2014-05-20	61.92	62.11	61.30	61.52	140736
2014-05-21	61.71	61.80	60.34	60.59	223594
2014-05-22	60.89	61.23	60.34	60.92	79631
2014-05-23	60.92	62.00	60.92	61.99	75444
2014-05-27	61.98	63.24	61.89	62.88	135664
2014-05-28	62.57	62.75	61.76	61.88	101257
2014-05-29	62.14	62.74	61.99	62.36	73997
2014-05-30	61.99	63.10	61.98	62.72	97572
2014-06-02	63.05	63.23	62.38	62.76	88144
2014-06-03	62.41	62.91	62.18	62.57	86192
2014-06-04	62.46	62.86	62.12	62.56	85809
2014-06-05	62.88	64.24	62.80	64.22	154785
2014-06-06	64.65	64.67	64.13	64.44	101068
2014-06-09	64.44	64.84	63.36	63.44	94370
2014-06-10	63.25	63.37	61.80	62.32	189148
2014-06-11	62.30	62.43	61.85	62.07	110083
2014-06-12	61.92	62.00	61.21	61.67	171900
2014-06-13	61.90	61.90	61.06	61.71	71153
2014-06-16	62.07	62.24	61.35	62.02	129989
2014-06-17	61.75	62.12	61.23	61.30	129061
2014-06-18	61.05	62.47	60.99	62.20	121202
2014-06-19	62.23	63.14	62.18	63.11	118862
2014-06-20	63.28	63.61	62.89	63.57	196431
2014-06-23	63.48	63.84	62.79	62.93	124941
2014-06-24	62.64	63.72	62.61	63.48	106571
2014-06-25	63.23	63.55	62.58	62.96	282731
2014-06-26	62.38	62.64	61.94	62.62	110512
2014-06-27	62.49	63.41	62.49	62.51	425420
2014-06-30	62.53	62.73	62.00	62.56	117971
2014-07-01	62.69	63.34	62.53	62.85	113220
2014-07-02	62.65	62.70	61.94	62.24	95515
2014-07-03	62.36	62.36	61.29	61.92	98716
2014-07-07	61.84	62.51	61.83	61.91	116940
2014-07-08	61.92	62.35	61.75	61.90	115548
2014-07-09	62.00	62.00	61.24	61.84	74888
2014-07-10	61.26	62.35	61.26	62.07	88089
2014-07-11	61.87	62.55	61.65	62.23	196539
2014-07-14	62.29	62.72	62.12	62.58	66361
2014-07-15	62.34	62.85	62.12	62.67	98340
2014-07-16	62.95	62.95	62.27	62.51	66017
2014-07-17	62.26	62.52	61.77	61.87	70259
2014-07-18	61.62	62.64	61.62	62.55	91749
2014-07-21	62.24	62.57	61.87	62.21	49880
2014-07-22	62.50	62.80	62.25	62.51	79464
2014-07-23	62.45	62.69	62.25	62.35	71087
2014-07-24	62.27	62.55	61.50	61.76	217452
2014-07-25	61.52	61.89	61.12	61.20	207578
2014-07-28	61.34	61.92	61.34	61.70	109326
2014-07-29	61.71	61.75	60.95	60.99	91479
2014-07-30	61.11	61.38	59.75	60.44	115416
2014-07-31	59.98	60.75	59.79	59.79	161309
2014-08-01	59.85	60.64	59.79	59.79	154273
2014-08-04	59.81	60.66	58.34	60.65	210339
2014-08-05	60.81	61.86	60.39	61.37	148137
2014-08-06	61.18	61.73	61.18	61.43	277513
2014-08-07	61.88	62.15	61.56	62.04	164779
2014-08-08	62.12	62.75	61.76	62.07	143501
2014-08-11	62.40	62.65	62.03	62.40	115683
2014-08-12	62.09	62.57	62.01	62.15	79609
2014-08-13	62.26	62.98	62.22	62.65	99202
2014-08-14	62.66	63.41	62.66	63.41	73644
2014-08-15	63.83	63.85	62.82	63.20	108424
2014-08-18	63.65	63.99	63.34	63.99	68673
2014-08-19	63.90	64.57	63.68	64.19	92668
2014-08-20	63.92	64.28	63.39	64.25	146005
2014-08-21	64.16	64.60	64.00	64.35	105092
2014-08-22	64.32	64.38	63.26	63.27	90353
2014-08-25	63.43	63.77	63.15	63.60	95485
2014-08-26	63.44	64.10	63.44	64.05	83506
2014-08-27	64.20	64.50	63.88	64.38	104353
2014-08-28	64.26	64.55	64.11	64.52	97101
2014-08-29	64.51	65.00	64.13	64.51	100446
2014-09-02	64.86	65.29	64.53	65.00	106254
2014-09-03	65.12	65.28	64.36	64.41	72984
2014-09-04	64.36	64.46	63.60	63.86	86879
2014-09-05	63.80	64.47	63.65	64.46	83140
2014-09-08	64.32	64.36	63.99	64.18	70809
2014-09-09	64.04	64.24	63.14	63.35	420465
2014-09-10	63.24	63.40	62.51	62.72	108461
2014-09-11	62.57	63.53	62.57	63.49	72042
2014-09-12	63.29	63.33	60.85	61.15	132699
2014-09-15	61.09	61.40	60.28	60.30	169216
2014-09-16	60.23	60.97	60.01	60.72	167498
2014-09-17	60.79	61.10	60.47	60.64	108795
2014-09-18	60.78	60.78	60.00	60.00	85761
2014-09-19	59.91	60.26	59.51	59.77	173298
2014-09-22	59.50	59.87	59.40	59.60	96179
2014-09-23	59.51	59.65	58.61	58.67	116923
2014-09-24	58.98	59.60	58.81	59.01	107042
2014-09-25	59.09	59.22	58.40	58.62	114732
2014-09-26	57.96	58.31	57.45	58.15	132834
2014-09-29	57.72	57.91	57.45	57.71	137816
2014-09-30	57.85	57.85	57.00	57.14	163188
2014-10-01	57.25	57.37	56.88	57.04	173330
2014-10-02	57.11	57.54	56.53	57.47	183851
2014-10-03	57.91	58.16	57.26	57.76	122177
2014-10-06	57.72	58.27	57.61	57.97	95744
2014-10-07	57.79	58.05	57.46	57.48	217678
2014-10-08	57.32	59.39	57.32	59.19	232857
2014-10-09	59.25	60.08	58.75	58.77	189103
2014-10-10	58.51	59.87	58.51	59.15	89829
2014-10-13	59.14	60.16	58.60	59.86	186111
2014-10-14	59.92	61.25	59.86	60.63	217163
2014-10-15	60.44	61.50	60.17	61.07	169532
2014-10-16	60.22	61.37	60.21	61.21	133153
2014-10-17	61.60	61.60	60.35	60.91	150122
2014-10-20	60.91	62.23	60.91	62.23	129695
2014-10-21	62.28	62.46	61.73	62.45	108550
2014-10-22	62.50	62.96	62.26	62.35	77774
2014-10-23	62.77	63.24	62.36	63.22	123351
2014-10-24	63.37	63.49	62.66	63.22	194802
2014-10-27	63.19	64.37	63.11	64.10	198291
2014-10-28	64.03	64.83	63.89	64.80	155316
2014-10-29	64.71	64.93	64.16	64.78	160600
2014-10-30	64.76	65.29	64.56	65.13	141652
2014-10-31	65.92	66.14	65.14	65.91	234916
2014-11-03	65.90	66.95	65.59	66.90	204760
2014-11-04	66.46	67.55	66.14	67.10	150713
2014-11-05	67.57	67.95	67.01	67.46	129363
2014-11-06	67.31	67.75	66.54	66.61	197937
2014-11-07	66.76	66.97	66.08	66.21	124705
2014-11-10	66.20	66.94	66.17	66.77	127960
2014-11-11	66.82	66.89	66.23	66.60	85636
2014-11-12	66.55	66.63	65.86	66.00	120586
2014-11-13	65.87	66.73	65.87	66.55	11790
2014-11-14	66.17	66.31	65.39	65.63	87143
2014-11-17	65.63	66.45	65.48	66.23	110034
2014-11-18	66.51	66.86	66.21	66.24	97960
2014-11-19	66.30	66.30	65.20	65.24	95208
2014-11-20	65.29	65.61	64.70	65.60	100232
2014-11-21	65.88	65.98	65.23	65.42	106970
2014-11-24	65.69	65.93	65.52	65.69	93532
2014-11-25	65.95	66.15	65.74	65.79	126656
2014-11-26	65.82	66.67	65.82	66.55	80817
2014-11-28	66.50	67.47	66.27	66.28	84411
2014-12-01	66.11	66.96	66.06	66.48	130476
2014-12-02	64.80	66.00	64.23	65.71	2191574
2014-12-03	65.38	66.00	65.38	65.74	351657
2014-12-04	65.70	66.14	65.13	65.97	323029
2014-12-05	65.57	65.81	65.10	65.78	236081
2014-12-08	65.53	66.35	65.34	66.05	329464
2014-12-09	65.62	66.70	65.55	66.52	275299
2014-12-10	66.49	66.90	66.23	66.57	301765
2014-12-11	66.68	67.30	66.63	67.04	174794
2014-12-12	66.54	67.65	66.54	67.20	252278
2014-12-15	67.47	67.58	66.21	66.52	257419
2014-12-16	66.28	66.89	65.91	66.11	344996
2014-12-17	66.28	67.84	65.09	67.84	360031
2014-12-18	68.59	68.71	66.65	67.86	379909
2014-12-19	68.15	68.75	67.70	68.73	949077
2014-12-22	68.72	70.28	68.72	70.24	214379
2014-12-23	70.47	70.66	69.90	70.21	223787
2014-12-24	70.14	70.58	69.99	70.18	84250
2014-12-26	70.30	70.66	69.72	70.26	103876
2014-12-29	69.50	70.54	69.50	70.50	108704
2014-12-30	70.48	71.39	70.46	71.19	173962
2014-12-31	71.41	71.75	69.88	69.96	191044
2015-01-02	70.30	71.33	70.16	71.26	182302
2015-01-05	70.99	71.99	70.53	71.71	189603
2015-01-06	71.91	72.65	71.45	72.16	291811
2015-01-07	72.32	73.71	71.89	73.54	325994
2015-01-08	73.69	74.18	73.20	73.72	285805
2015-01-09	73.78	74.12	73.01	73.37	225759
2015-01-12	73.46	74.99	73.46	74.84	161042
2015-01-13	74.58	74.95	72.86	74.20	328457
2015-01-14	73.74	74.91	73.40	74.29	273790
2015-01-15	74.75	74.90	73.69	74.00	282022
2015-01-16	73.81	74.93	73.46	74.85	222032
2015-01-20	75.00	75.48	74.42	74.79	267558
2015-01-21	74.66	74.88	74.34	74.69	123975
2015-01-22	75.15	75.36	74.42	75.36	243203
2015-01-23	75.58	75.58	74.62	75.26	84438
2015-01-26	75.10	76.08	74.75	75.69	193511
2015-01-27	75.47	76.36	75.30	75.73	158250
2015-01-28	75.81	76.98	75.65	75.76	252562
2015-01-29	76.42	76.48	74.85	76.46	241099
2015-01-30	76.32	76.56	74.64	74.76	280566
2015-02-02	74.86	74.86	73.00	73.70	327834
2015-02-03	73.49	74.60	73.01	74.52	164770
2015-02-04	74.03	74.06	72.39	73.28	169019
2015-02-05	73.28	74.31	72.96	74.20	136826
2015-02-06	73.93	73.99	71.72	71.92	210764
2015-02-09	71.91	72.36	71.12	71.48	162642
2015-02-10	71.56	71.89	70.34	71.38	309311
2015-02-11	71.45	71.88	70.71	70.99	137595
2015-02-12	71.33	72.31	70.94	71.98	144934
2015-02-13	71.90	71.93	70.78	71.74	183382
2015-02-17	72.13	73.00	70.79	71.17	228467
2015-02-18	71.45	72.06	70.66	72.00	232940
2015-02-19	71.94	71.97	70.63	70.93	150784
2015-02-20	70.89	72.35	70.53	72.11	151454
2015-02-23	72.27	72.71	71.64	72.68	148535
2015-02-24	72.22	72.22	71.23	71.73	191268
2015-02-25	71.68	72.86	71.68	72.06	186725
2015-02-26	71.84	71.84	71.12	71.18	88572
2015-02-27	71.08	71.94	70.72	71.18	174066
2015-03-02	71.45	73.27	71.36	71.84	177971
2015-03-03	71.79	71.85	70.76	71.35	133728
2015-03-04	71.36	71.75	70.27	70.42	87124
2015-03-05	70.51	71.43	70.31	70.46	103837
2015-03-06	69.99	70.04	66.90	67.20	199034
2015-03-09	67.63	68.21	67.30	67.94	224726
2015-03-10	67.75	68.52	67.37	67.95	252145
2015-03-11	67.99	68.59	67.38	67.70	162213
2015-03-12	67.83	69.13	67.65	68.52	274606
2015-03-13	68.67	69.09	68.16	68.96	212828
2015-03-16	69.14	70.35	69.14	69.73	204190
2015-03-17	69.73	70.06	69.17	70.02	138594
2015-03-18	69.81	71.64	69.52	70.99	220595
2015-03-19	70.80	71.63	70.21	70.87	111445
2015-03-20	71.09	72.69	71.09	72.61	292995
2015-03-23	72.69	73.32	72.27	72.80	114280
2015-03-24	72.63	73.00	72.05	72.25	158842
2015-03-25	72.32	72.80	71.10	71.33	130377
2015-03-26	71.06	71.95	70.74	71.44	179753
2015-03-27	70.85	71.32	70.46	70.50	172126
2015-03-30	70.89	71.78	70.75	70.90	248459
2015-03-31	70.88	71.34	70.09	71.01	204680
2015-04-01	71.06	71.70	70.29	71.37	163948
2015-04-02	71.35	71.91	71.32	71.57	166950
2015-04-06	71.79	72.77	71.79	72.36	120658
2015-04-07	72.08	72.51	70.65	70.66	129955
2015-04-08	71.08	71.48	70.55	70.96	164761
2015-04-09	71.05	71.33	69.00	69.62	166090
2015-04-10	70.05	70.41	69.49	69.80	91642
2015-04-13	69.82	70.01	69.42	69.48	104958
2015-04-14	69.48	70.02	69.25	69.66	107895
2015-04-15	69.71	69.76	69.03	69.11	98208
2015-04-16	68.81	69.34	68.29	68.98	124157
2015-04-17	68.59	69.12	67.91	67.93	191447
2015-04-20	68.15	68.93	67.97	68.58	149311
2015-04-21	68.81	69.35	68.35	68.53	391825
2015-04-22	68.75	69.19	68.43	68.86	169077
2015-04-23	69.00	69.42	68.55	68.99	136585
2015-04-24	68.99	69.51	68.38	69.49	121492
2015-04-27	69.80	70.55	69.16	69.43	177525
2015-04-28	69.45	69.89	69.04	69.57	107268
2015-04-29	69.12	69.39	68.00	68.01	104150
2015-04-30	67.66	68.00	66.42	66.72	223766
2015-05-01	66.62	67.72	66.62	67.17	188020
2015-05-04	67.27	67.91	67.00	67.18	245010
2015-05-05	67.18	67.32	65.35	65.88	215188
2015-05-06	65.81	66.05	65.03	65.50	154365
2015-05-07	65.51	67.15	65.42	66.62	217010
2015-05-08	68.35	68.62	66.48	66.51	217099
2015-05-11	66.53	67.01	65.58	65.88	153675
2015-05-12	65.41	66.53	64.51	66.04	166018
2015-05-13	66.24	67.19	65.30	65.39	119601
2015-05-14	65.54	66.64	65.54	66.57	86712
2015-05-15	66.71	67.87	66.71	67.76	156012
2015-05-18	67.67	68.24	67.32	67.72	207314
2015-05-19	67.53	68.00	67.43	67.65	243491
2015-05-20	67.94	68.22	67.35	67.41	151950
2015-05-21	67.41	67.66	66.81	67.00	100080
2015-05-22	66.89	67.51	66.35	66.77	117519
2015-05-26	66.54	66.71	65.72	65.86	175699
2015-05-27	65.87	67.02	65.71	66.68	168725
2015-05-28	66.47	66.80	66.08	66.59	113758
2015-05-29	66.49	66.99	65.93	66.14	405209
2015-06-01	66.44	67.22	66.16	66.64	184038
2015-06-02	66.52	66.98	65.85	66.28	189066
2015-06-03	66.34	66.97	65.58	65.70	118520
2015-06-04	65.59	65.73	65.16	65.24	120457
2015-06-05	64.80	65.00	63.51	64.22	140017
2015-06-08	64.02	64.75	63.86	64.15	216447
2015-06-09	64.22	64.47	63.55	63.75	131377
2015-06-10	63.87	64.80	63.61	64.20	163475
2015-06-11	64.43	64.76	64.09	64.56	250191
2015-06-12	64.68	65.08	64.39	64.61	207362
2015-06-15	64.49	64.99	64.20	64.60	261841
2015-06-16	64.68	65.38	64.41	65.07	129985
2015-06-17	65.11	65.38	64.38	65.24	106733
2015-06-18	65.42	66.32	65.42	65.79	167613
2015-06-19	65.91	66.07	65.07	66.02	205606
2015-06-22	66.08	66.26	65.17	65.25	137107
2015-06-23	65.16	65.20	64.22	64.40	151841
2015-06-24	64.45	64.74	63.82	63.95	123654
2015-06-25	64.00	64.17	63.05	63.08	130072
2015-06-26	62.42	62.92	61.64	62.77	580101
2015-06-29	62.58	63.69	62.30	62.38	148133
2015-06-30	62.60	63.13	62.12	62.30	234064
2015-07-01	62.47	63.41	62.15	63.37	184319
2015-07-02	63.80	64.20	63.06	63.27	116909
2015-07-06	62.87	63.80	62.78	63.49	313871
2015-07-07	63.81	64.60	63.81	64.38	251901
2015-07-08	64.06	64.77	63.85	64.72	368496
2015-07-09	64.98	65.08	64.03	64.30	188598
2015-07-10	64.33	65.41	64.11	64.91	181952
2015-07-13	65.23	66.28	64.52	64.79	123013
2015-07-14	64.69	65.14	64.29	64.79	79301
2015-07-15	64.50	64.74	64.00	64.52	185138
2015-07-16	64.60	65.16	64.52	64.72	120205
2015-07-17	64.74	64.76	64.28	64.63	214011
2015-07-20	64.44	64.82	64.19	64.73	116823
2015-07-21	64.66	65.20	64.31	64.43	129680
2015-07-22	64.37	65.00	64.16	64.78	115014
2015-07-23	64.79	64.79	63.33	63.83	120451
2015-07-24	63.66	64.40	63.66	63.96	125285
2015-07-27	64.14	64.77	64.14	64.22	181206
2015-07-28	64.23	64.48	63.64	64.23	101647
2015-07-29	64.51	65.15	63.66	64.87	116328
2015-07-30	64.45	64.81	64.21	64.51	97766
2015-07-31	64.86	65.49	64.86	65.25	98139
2015-08-03	65.25	65.60	64.71	65.60	94052
2015-08-04	65.64	65.97	64.88	65.10	77135
2015-08-05	65.45	65.45	64.07	64.52	122623
2015-08-06	63.22	64.45	62.57	63.87	175731
2015-08-07	63.44	63.75	62.65	63.65	188211
2015-08-10	64.02	64.10	62.58	62.87	158845
2015-08-11	62.29	62.90	58.56	59.67	1214510
2015-08-12	58.80	59.77	58.16	59.29	505687
2015-08-13	59.21	59.21	57.85	58.28	753935
2015-08-14	58.78	59.34	58.40	59.12	586985
2015-08-17	59.05	60.27	58.77	60.27	400731
2015-08-18	60.29	61.05	60.29	60.85	354476
2015-08-19	60.62	60.71	59.98	60.51	227778
2015-08-20	60.25	60.82	59.64	60.08	218998
2015-08-21	59.38	59.81	57.00	58.84	313784
2015-08-24	57.46	58.30	55.80	55.85	255429
2015-08-25	56.69	56.96	54.79	54.86	299681
2015-08-26	56.13	56.39	55.00	56.27	298855
2015-08-27	56.85	57.55	55.99	56.82	278721
2015-08-28	56.85	57.68	56.15	56.59	203703
2015-08-31	56.39	56.89	55.02	55.10	364363
2015-09-01	54.49	55.03	53.71	54.14	308357
2015-09-02	54.51	55.00	54.30	54.84	251446
2015-09-03	54.98	55.57	54.80	54.95	212251
2015-09-04	54.42	54.43	53.64	54.10	254763
2015-09-08	54.74	55.12	54.11	54.84	290090
2015-09-09	55.20	55.42	54.53	54.63	235907
2015-09-10	54.55	55.55	54.31	55.06	353087
2015-09-11	54.93	56.11	54.81	56.10	269975
2015-09-14	56.21	56.61	55.91	56.36	406491
2015-09-15	56.46	56.91	55.69	56.81	205051
2015-09-16	56.87	57.54	56.74	57.25	119710
2015-09-17	57.24	59.03	56.76	58.26	253568
2015-09-18	57.60	58.87	57.45	58.40	287194
2015-09-21	58.75	59.30	58.64	59.01	140454
2015-09-22	59.01	59.15	58.66	58.87	156401
2015-09-23	59.19	59.34	58.68	59.15	109472
2015-09-24	58.90	59.24	58.56	58.80	222063
2015-09-25	59.01	59.20	58.40	58.81	314822
2015-09-28	57.96	58.81	57.01	57.75	267720
2015-09-29	57.89	58.25	57.47	58.19	218760
2015-09-30	58.67	58.84	57.31	57.49	450041
2015-10-01	57.64	57.79	56.44	57.37	341954
2015-10-02	57.20	58.02	56.20	57.77	465558
2015-10-05	58.01	58.91	57.74	58.85	223910
2015-10-06	58.80	59.20	58.30	58.43	263007
2015-10-07	58.53	59.53	58.32	59.53	200660
2015-10-08	59.48	59.91	58.96	59.67	178429
2015-10-09	59.77	59.83	59.12	59.68	146977
2015-10-12	59.69	60.63	59.68	59.89	152819
2015-10-13	59.59	60.05	59.03	59.30	194654
2015-10-14	59.30	60.05	58.53	58.63	250047
2015-10-15	58.69	59.23	57.93	59.22	318434
2015-10-16	59.40	60.39	59.00	60.37	318096
2015-10-19	60.28	61.45	60.28	61.35	347157
2015-10-20	61.12	61.57	60.96	61.35	219261
2015-10-21	61.36	61.99	60.62	61.48	391598
2015-10-22	61.68	61.91	61.37	61.63	176441
2015-10-23	61.64	61.64	60.35	60.68	163072
2015-10-26	60.65	60.98	60.00	60.85	200117
2015-10-27	60.86	60.86	59.73	60.43	215648
2015-10-28	60.40	61.42	60.03	61.04	290358
2015-10-29	61.00	61.04	59.52	59.78	368747
2015-10-30	59.88	59.92	58.67	58.74	186153
2015-11-02	58.72	59.29	58.36	59.22	204437
2015-11-03	59.09	59.09	58.04	58.96	249799
2015-11-04	58.95	59.26	58.61	59.17	227193
2015-11-05	59.44	60.33	59.05	60.33	170303
2015-11-06	59.71	60.15	58.78	59.10	509395
2015-11-09	58.66	58.69	56.81	57.10	358145
2015-11-10	57.10	57.82	56.77	57.08	323577
2015-11-11	57.09	57.21	56.33	56.76	198089
2015-11-12	56.64	57.24	56.39	56.47	215001
2015-11-13	56.31	56.91	55.71	55.79	251409
2015-11-16	55.71	56.24	55.56	56.24	150090
2015-11-17	56.12	56.44	55.75	55.95	162233
2015-11-18	56.15	57.60	56.15	57.54	238935
2015-11-19	57.84	58.29	57.66	58.19	225856
2015-11-20	58.73	59.83	58.50	59.61	314803
2015-11-23	59.67	60.08	59.37	59.59	265460
2015-11-24	59.36	59.54	58.82	59.40	136478
2015-11-25	59.38	59.99	59.20	59.80	123260
2015-11-27	59.81	60.79	59.80	60.72	147163
2015-11-30	60.72	61.09	60.34	60.39	293500
2015-12-01	60.48	61.11	60.48	61.01	155895
2015-12-02	61.17	61.44	59.76	59.83	139747
2015-12-03	59.91	60.76	59.06	59.14	204595
2015-12-04	59.00	60.28	59.00	59.95	123474
2015-12-07	59.88	60.31	59.80	60.20	288144
2015-12-08	59.99	60.33	59.63	59.78	271226
2015-12-09	59.54	60.07	59.26	59.70	200194
2015-12-10	59.72	59.86	59.09	59.29	138835
2015-12-11	58.78	59.82	58.76	59.80	305719
2015-12-14	59.62	60.60	59.34	60.21	314937
2015-12-15	60.21	60.99	60.21	60.48	325977
2015-12-16	60.64	61.50	60.17	61.31	469413
2015-12-17	61.28	61.36	60.57	60.87	296665
2015-12-18	60.62	61.51	59.80	59.90	510807
2015-12-21	60.36	60.62	60.06	60.50	170615
2015-12-22	60.60	61.20	60.56	60.95	282943
2015-12-23	61.20	61.69	61.09	61.65	149961
2015-12-24	61.54	61.81	61.41	61.56	102147
2015-12-28	61.53	62.40	61.34	62.37	166287
2015-12-29	61.70	62.06	61.39	61.89	135422
2015-12-30	61.67	62.31	61.62	61.63	104521
2015-12-31	61.60	61.83	60.87	60.87	171662
2016-01-04	60.66	61.12	59.97	61.09	257900
2016-01-05	61.17	63.17	61.17	62.98	252720
2016-01-06	62.39	63.27	62.39	62.82	245666
2016-01-07	62.09	62.28	60.76	60.88	227333
2016-01-08	61.07	61.26	59.93	60.24	252802
2016-01-11	60.47	62.01	60.00	61.18	318538
2016-01-12	61.70	61.90	60.44	60.73	292944
2016-01-13	60.85	61.11	59.18	59.48	195147
2016-01-14	59.54	59.79	58.91	59.15	250691
2016-01-15	58.01	59.40	58.01	59.18	327356
2016-01-19	59.65	60.83	59.20	60.39	368869
2016-01-20	59.87	59.87	57.82	58.78	485622
2016-01-21	59.13	59.80	58.70	59.00	323613
2016-01-22	59.40	61.13	59.15	60.67	249341
2016-01-25	60.46	61.73	60.07	60.21	143811
2016-01-26	60.45	61.60	60.44	61.59	232143
2016-01-27	61.53	61.53	59.23	59.61	271448
2016-01-28	59.76	60.75	59.59	59.64	190731
2016-01-29	60.29	61.07	59.96	60.68	288877
2016-02-01	60.29	61.34	60.01	60.96	193625
2016-02-02	60.66	61.17	60.03	61.17	203851
2016-02-03	61.56	62.46	61.21	62.13	222204
2016-02-04	61.95	62.78	61.14	62.63	216261
2016-02-05	62.23	62.78	61.84	61.96	505131
2016-02-08	61.77	61.77	59.32	60.15	422826
2016-02-09	59.60	59.60	55.69	55.73	594089
2016-02-10	55.99	56.88	55.76	55.87	315183
2016-02-11	55.11	57.01	54.51	56.62	358577
2016-02-12	57.05	57.46	56.07	56.55	220291
2016-02-16	56.90	57.82	56.55	57.81	270085
2016-02-17	58.08	58.64	57.32	57.55	274120
2016-02-18	60.54	60.87	58.47	58.73	433145
2016-02-19	58.65	60.17	58.22	59.76	264406
2016-02-22	60.11	61.03	60.11	60.52	404260
2016-02-23	60.38	61.49	60.25	60.41	224661
2016-02-24	60.30	60.74	60.01	60.63	212844
2016-02-25	60.96	62.74	60.76	62.63	200063
2016-02-26	62.65	63.69	62.23	62.98	428874
2016-02-29	62.98	63.57	62.63	62.91	475459
2016-03-01	63.20	63.94	62.92	63.92	466267
2016-03-02	63.74	64.20	63.57	64.11	471507
2016-03-03	64.00	64.24	63.13	63.83	266213
2016-03-04	63.81	64.30	63.25	64.30	202835
2016-03-07	64.13	65.01	63.85	64.83	301734
2016-03-08	64.78	65.36	63.56	63.63	267760
2016-03-09	63.79	64.24	63.58	63.95	256535
2016-03-10	64.12	64.53	62.61	63.10	184656
2016-03-11	64.82	65.01	64.13	64.35	305016
2016-03-14	64.31	64.62	63.44	63.72	482916
2016-03-15	63.47	64.03	63.10	63.94	266986
2016-03-16	63.77	64.79	63.17	64.47	269297
2016-03-17	64.63	65.64	64.32	65.54	210047
2016-03-18	65.83	66.06	65.04	65.57	340252
2016-03-21	65.43	65.87	63.92	64.04	276506
2016-03-22	63.75	64.39	63.65	64.35	292058
2016-03-23	64.35	65.12	63.88	64.95	255951
2016-03-24	64.70	65.26	64.14	65.20	226403
2016-03-28	65.26	65.54	64.99	65.48	230851
2016-03-29	64.54	67.07	64.44	66.93	301103
2016-03-30	66.99	67.26	65.42	65.44	225566
2016-03-31	65.38	66.74	65.21	66.52	236901
2016-04-01	66.39	66.64	65.52	66.34	173595
2016-04-04	66.59	66.67	65.65	66.01	154578
2016-04-05	65.67	66.49	65.51	66.18	145324
2016-04-06	66.09	66.42	65.04	65.22	166407
2016-04-07	65.11	66.14	65.07	65.50	202611
2016-04-08	65.93	66.38	65.35	65.62	193088
2016-04-11	65.90	66.80	65.86	66.52	186117
2016-04-12	66.60	67.12	66.52	66.80	182990
2016-04-13	67.04	67.43	66.00	67.35	205823
2016-04-14	67.51	67.77	66.70	67.43	184420
2016-04-15	67.50	68.58	67.50	68.48	240912
2016-04-18	68.44	68.74	68.09	68.66	173001
2016-04-19	68.98	69.25	68.35	68.83	137468
2016-04-20	68.71	68.85	67.26	67.47	180545
2016-04-21	67.60	67.73	66.44	66.51	256675
2016-04-22	66.76	67.07	66.23	66.97	192314
2016-04-25	67.05	68.06	66.94	68.05	220788
2016-04-26	68.06	68.89	68.06	68.86	174526
2016-04-27	68.79	68.96	67.69	68.83	114024
2016-04-28	68.43	69.23	68.14	68.96	141537
2016-04-29	68.73	69.05	67.66	68.09	156583
2016-05-02	68.43	69.25	68.43	69.14	99097
2016-05-03	68.97	69.69	68.53	69.59	174327
2016-05-04	69.35	70.80	68.62	70.65	196300
2016-05-05	70.55	70.55	69.66	69.96	253480
2016-05-06	69.00	69.89	67.53	69.87	667700
2016-05-09	70.02	71.75	69.94	71.31	317291
2016-05-10	71.50	71.65	70.03	70.86	281822
2016-05-11	70.91	71.30	68.93	69.14	245225
2016-05-12	69.30	69.67	68.83	69.31	218293
2016-05-13	69.29	69.52	68.60	69.23	282906
2016-05-16	69.26	69.76	68.84	69.36	276599
2016-05-17	69.09	69.24	67.36	68.15	219184
2016-05-18	68.18	68.45	66.67	67.33	253613
2016-05-19	67.21	67.29	65.94	66.31	205206
2016-05-20	66.67	67.21	66.36	67.03	206526
2016-05-23	67.22	67.90	66.32	67.49	173716
2016-05-24	67.94	68.86	67.74	68.71	206046
2016-05-25	68.76	69.16	68.01	68.73	165752
2016-05-26	68.76	69.54	68.66	69.36	141223
2016-05-27	69.39	70.20	69.35	69.83	202605
2016-05-31	69.85	70.02	69.13	69.83	566374
2016-06-01	69.56	70.09	69.26	69.89	154949
2016-06-02	69.67	70.23	69.60	70.22	236983
2016-06-03	70.89	70.96	70.19	70.92	145871
2016-06-06	70.90	71.17	69.78	70.04	154722
2016-06-07	70.35	70.73	70.08	70.30	193776
2016-06-08	70.35	71.00	69.90	70.92	221913
2016-06-09	70.84	71.49	70.50	71.37	171995
2016-06-10	71.02	71.64	70.99	71.54	155661
2016-06-13	71.52	72.42	71.11	71.30	225175
2016-06-14	71.27	71.53	70.56	71.00	144079
2016-06-15	71.05	71.49	71.00	71.22	198043
2016-06-16	71.09	71.68	70.82	71.68	181445
2016-06-17	71.42	71.67	70.82	71.30	369770
2016-06-20	71.63	72.18	71.25	71.31	168774
2016-06-21	71.46	72.05	71.20	71.85	216472
2016-06-22	71.96	71.96	71.05	71.26	174456
2016-06-23	71.62	71.96	71.38	71.64	225689
2016-06-24	70.20	73.23	70.20	72.78	1101706
2016-06-27	72.70	74.07	71.75	72.98	347750
2016-06-28	73.17	73.88	72.82	73.75	244586
2016-06-29	73.79	74.51	73.22	74.41	230851
2016-06-30	74.47	75.11	73.63	75.09	285203
2016-07-01	75.32	76.15	75.31	75.88	212386
2016-07-05	75.88	76.57	75.49	76.54	148555
2016-07-06	76.35	76.74	76.22	76.25	176922
2016-07-07	76.15	76.25	74.85	74.99	190731
2016-07-08	75.40	76.34	74.97	76.29	281929
2016-07-11	76.26	77.41	75.57	77.00	474943
2016-07-12	76.79	77.30	76.23	77.03	275409
2016-07-13	77.44	77.70	76.57	77.65	241058
2016-07-14	77.44	77.58	76.21	76.42	190301
2016-07-15	76.44	77.10	76.30	76.91	126653
2016-07-18	76.93	77.30	76.00	76.03	456875
2016-07-19	76.04	76.61	75.74	76.61	394591
2016-07-20	76.76	77.08	76.24	76.82	240037
2016-07-21	76.63	77.27	76.46	77.08	171137
2016-07-22	76.92	77.95	76.31	77.54	177612
2016-07-25	77.69	77.86	76.84	77.18	142143
2016-07-26	77.36	77.43	76.82	77.06	180622
2016-07-27	76.98	77.12	76.11	76.68	136909
2016-07-28	76.60	78.23	76.43	78.11	169932
2016-07-29	78.06	79.07	77.92	78.57	300129
2016-08-01	78.46	78.97	77.97	78.66	122038
2016-08-02	78.46	78.68	77.77	77.96	198110
2016-08-03	78.11	78.11	77.13	77.29	291217
2016-08-04	77.71	78.63	77.32	78.01	234490
2016-08-05	78.27	78.99	77.85	78.58	159816
2016-08-08	78.80	78.80	78.04	78.48	151398
2016-08-09	78.57	79.16	77.61	79.06	122649
2016-08-10	79.33	80.00	79.26	79.58	207210
2016-08-11	79.62	79.86	78.23	78.63	201904
2016-08-12	78.94	80.44	78.93	79.57	217348
2016-08-15	79.63	80.14	79.38	79.47	168887
2016-08-16	79.17	79.24	78.47	78.66	178302
2016-08-17	79.00	79.59	78.31	79.58	171816
2016-08-18	79.74	79.79	79.16	79.75	212512
2016-08-19	79.75	79.75	79.05	79.65	252299
2016-08-22	79.81	80.51	79.59	80.51	293924
2016-08-23	80.86	81.36	80.21	81.15	171474
2016-08-24	81.19	81.19	80.37	81.01	187095
2016-08-25	80.94	82.06	80.84	81.78	251342
2016-08-26	81.85	82.32	79.48	80.04	344446
2016-08-29	80.44	81.42	80.09	80.68	157839
2016-08-30	80.75	80.86	79.90	80.72	203854
2016-08-31	80.51	81.02	80.02	80.28	450850
2016-09-01	80.51	80.58	79.43	79.79	278129
2016-09-02	79.97	81.57	79.91	80.67	340562
2016-09-06	80.75	82.39	80.52	82.39	440402
2016-09-07	82.35	82.53	81.68	82.32	340789
2016-09-08	81.98	82.11	81.21	81.33	329343
2016-09-09	80.26	80.38	77.25	77.41	430334
2016-09-12	77.16	79.22	77.16	78.50	374407
2016-09-13	78.12	78.73	76.47	76.81	276472
2016-09-14	78.37	78.93	77.30	77.67	240145
2016-09-15	77.60	78.44	77.25	77.91	198756
2016-09-16	77.92	78.04	77.32	78.00	888136
2016-09-19	78.35	78.79	78.22	78.65	262383
2016-09-20	79.29	79.29	78.16	78.16	388943
2016-09-21	78.52	79.84	77.82	79.79	298316
2016-09-22	80.42	81.29	80.37	80.75	224775
2016-09-23	80.27	80.95	79.60	80.79	378503
2016-09-26	80.75	81.11	80.40	80.49	208983
2016-09-27	80.80	80.80	79.28	78.64	205777
2016-09-28	78.63	80.40	78.63	80.40	256448
2016-09-29	80.19	80.23	78.91	79.44	228431
2016-09-30	79.60	80.19	78.45	78.48	186100
2016-10-03	78.29	79.06	77.13	77.53	177132
2016-10-04	77.50	77.52	76.01	76.59	189329
2016-10-05	77.02	77.02	74.74	74.83	244807
2016-10-06	74.46	75.03	73.45	74.62	460744
2016-10-07	75.00	75.87	74.39	75.00	218114
2016-10-10	75.14	75.93	75.09	75.41	176025
2016-10-11	75.43	75.90	74.47	74.84	134653
2016-10-12	75.09	76.33	74.84	76.28	233821
2016-10-13	76.40	78.12	76.19	77.45	268850
2016-10-14	77.59	78.46	76.79	76.84	145574
2016-10-17	77.06	77.92	76.83	77.34	96787
2016-10-18	77.80	78.80	77.42	78.24	262726
2016-10-19	78.02	78.82	77.80	77.92	251116
2016-10-20	77.78	78.31	77.37	77.73	125119
2016-10-21	77.22	78.50	77.22	77.95	142460
2016-10-24	78.31	79.09	77.77	78.44	155605
2016-10-25	78.44	78.47	77.82	78.36	170135
2016-10-26	78.15	78.15	76.43	76.90	138700
2016-10-27	76.58	76.58	74.16	74.38	224029
2016-10-28	74.56	75.14	73.49	74.34	287442
2016-10-31	74.65	76.03	73.64	75.76	353743
2016-11-01	75.26	75.51	73.42	73.58	196772
2016-11-02	73.68	74.06	72.01	72.04	242507
2016-11-03	72.07	72.19	71.04	71.27	221758
2016-11-04	71.77	72.82	71.01	72.08	181588
2016-11-07	72.82	76.50	72.07	72.98	277746
2016-11-08	72.70	72.70	71.31	71.87	251018
2016-11-09	70.18	70.98	68.57	69.99	289558
2016-11-10	69.98	69.98	66.31	67.68	492602
2016-11-11	67.63	69.00	67.47	68.10	425683
2016-11-14	67.76	71.02	67.33	70.92	286058
2016-11-15	71.08	71.61	69.12	69.64	223411
2016-11-16	69.51	70.33	69.20	70.25	136744
2016-11-17	70.31	70.67	69.10	69.25	146153
2016-11-18	69.53	70.41	69.37	70.29	267770
2016-11-21	70.48	71.29	69.87	70.15	216159
2016-11-22	70.74	71.84	70.21	71.69	210192
2016-11-23	71.09	71.77	70.73	71.75	187487
2016-11-25	71.73	72.51	71.19	71.76	55694
2016-11-28	72.01	72.95	71.61	71.87	311006
2016-11-29	71.97	73.09	71.97	72.68	144508
2016-11-30	72.24	72.24	70.42	70.76	381240
2016-12-01	70.30	70.71	68.75	69.35	294663
2016-12-02	69.80	71.52	69.80	70.45	204569
2016-12-05	70.89	71.45	70.03	71.24	174597
2016-12-06	71.38	72.43	70.82	71.50	289547
2016-12-07	71.75	73.09	71.67	72.85	354480
2016-12-08	72.25	74.25	72.01	73.72	337047
2016-12-09	73.87	74.94	73.56	73.71	218259
2016-12-12	73.22	74.66	72.94	74.33	158951
2016-12-13	74.73	74.82	73.77	74.34	218822
2016-12-14	74.41	74.73	71.90	71.95	210778
2016-12-15	71.75	72.87	71.28	71.57	248360
2016-12-16	71.92	73.73	71.92	71.92	446614
2016-12-19	73.71	74.65	73.53	74.01	199513
2016-12-20	73.86	74.74	73.67	74.71	176216
2016-12-21	74.65	75.30	72.63	72.63	220762
2016-12-22	72.68	72.84	71.81	72.60	86924
2016-12-23	73.00	73.16	72.23	73.15	133669
2016-12-27	73.08	73.46	72.83	72.32	81511
2016-12-28	72.46	73.28	71.77	72.14	123584
2016-12-29	72.21	73.30	71.66	73.10	147907
2016-12-30	73.10	74.26	72.75	74.17	186404
2017-01-03	74.55	74.63	73.73	74.57	166622
2017-01-04	74.81	75.92	74.50	75.88	236385
2017-01-05	75.65	76.02	74.46	75.69	195826
2017-01-06	75.44	75.62	74.43	74.45	185862
2017-01-09	74.90	74.90	73.48	73.51	193654
2017-01-10	73.35	74.02	72.64	72.68	259200
2017-01-11	72.76	74.12	72.65	72.81	237157
2017-01-12	73.14	74.49	72.26	73.91	223148
2017-01-13	73.96	74.56	73.18	73.55	154899
2017-01-17	73.68	74.94	73.68	74.92	176650
2017-01-18	74.94	75.32	74.52	74.72	113399
2017-01-19	74.53	74.81	73.56	73.83	88840
2017-01-20	73.66	74.98	73.66	74.82	174200
2017-01-23	75.01	75.56	74.66	75.42	192072
2017-01-24	75.44	75.74	74.77	75.53	140919
2017-01-25	75.54	75.78	75.16	75.24	146723
2017-01-26	75.30	75.67	73.88	74.04	163000
2017-01-27	74.34	74.34	73.10	73.57	124621
2017-01-30	73.20	73.86	72.70	73.45	165916
2017-01-31	73.48	75.05	73.26	73.99	188045
2017-02-01	74.05	74.72	72.18	72.30	180027
2017-02-02	72.67	73.83	72.32	73.70	172931
2017-02-03	74.23	74.62	73.65	74.36	129180
2017-02-06	74.30	74.72	73.91	74.41	104279
2017-02-07	74.58	75.33	74.48	74.89	197151
2017-02-08	75.20	75.88	74.58	75.42	211201
2017-02-09	75.09	75.78	73.80	73.89	249042
2017-02-10	73.98	74.61	73.73	74.41	212158
2017-02-13	74.62	74.65	73.70	74.20	415662
2017-02-14	74.05	74.05	72.70	73.00	273544
2017-02-15	72.56	73.33	72.09	73.16	185012
2017-02-16	73.34	74.50	73.34	73.98	127016
2017-02-17	79.85	79.93	72.72	74.31	231872
2017-02-21	74.31	74.80	73.16	74.53	241413
2017-02-22	74.54	75.36	74.19	74.78	291573
2017-02-23	75.26	75.26	73.76	74.70	316627
2017-02-24	74.60	75.26	74.29	75.18	404053
2017-02-27	75.16	75.49	74.63	75.00	431181
2017-02-28	75.09	75.95	74.51	75.72	652502
2017-03-01	75.37	75.93	74.73	75.18	265034
2017-03-02	74.87	74.91	74.18	74.52	186401
2017-03-03	74.46	74.49	73.53	74.45	140592
2017-03-06	74.00	74.28	73.09	73.59	222493
2017-03-07	73.35	73.54	72.29	72.32	344661
2017-03-08	72.10	72.21	70.61	70.62	247597
2017-03-09	70.58	71.22	69.24	69.53	251066
2017-03-10	70.07	70.57	69.32	69.51	231246
2017-03-13	69.47	69.95	68.96	69.60	229014
2017-03-14	69.42	69.67	69.04	69.30	91408
2017-03-15	69.44	70.97	69.36	70.66	150645
2017-03-16	70.44	71.03	70.00	70.68	188102
2017-03-17	70.64	71.45	70.17	71.09	193184
2017-03-20	71.27	71.49	70.68	70.87	171422
2017-03-21	71.02	71.28	70.66	70.69	252929
2017-03-22	71.00	71.26	70.28	71.18	268060
2017-03-23	71.12	72.60	70.88	71.85	226960
2017-03-24	71.85	72.26	71.62	71.95	264596
2017-03-27	71.97	72.88	71.46	71.65	666173
2017-03-28	71.81	72.24	70.89	70.16	395102
2017-03-29	70.25	72.39	70.16	72.22	525495
2017-03-30	72.20	72.39	71.50	72.01	197999
2017-03-31	72.21	72.78	71.90	72.63	242043
2017-04-03	72.60	72.95	72.25	72.79	211091
2017-04-04	72.76	73.13	72.40	72.60	179064
2017-04-05	72.72	73.50	72.64	73.07	176429
2017-04-06	73.08	73.57	72.81	73.37	201986
2017-04-07	73.55	74.29	73.54	73.61	175091
2017-04-10	73.62	74.35	73.49	74.25	119655
2017-04-11	74.15	75.05	73.93	74.82	146843
2017-04-12	74.69	75.09	74.03	74.33	152620
2017-04-13	74.29	74.74	74.00	74.19	127110
2017-04-17	74.53	75.05	74.37	75.01	102753
2017-04-18	75.03	75.39	74.59	75.23	131950
2017-04-19	75.23	75.75	75.05	75.49	174533
2017-04-20	75.63	75.88	75.15	75.85	152453
2017-04-21	75.73	75.93	75.42	75.52	162460
2017-04-24	75.74	76.13	73.67	74.67	156468
2017-04-25	74.72	75.29	74.41	74.55	179374
2017-04-26	74.30	75.20	74.04	74.54	179538
2017-04-27	74.62	75.35	74.46	74.55	103140
2017-04-28	74.54	74.54	72.89	73.17	171534
2017-05-01	73.37	73.80	72.71	73.50	116220
2017-05-02	73.56	73.56	72.37	72.80	166165
2017-05-03	72.96	73.19	71.65	72.18	171315
2017-05-04	71.79	72.50	71.06	72.19	268831
2017-05-05	72.45	72.89	72.04	72.87	150966
2017-05-08	73.08	73.13	71.73	72.13	193557
2017-05-09	72.06	72.96	71.36	72.42	244313
2017-05-10	72.65	74.21	72.29	73.92	230350
2017-05-11	73.68	74.82	73.15	74.74	253882
2017-05-12	74.72	75.34	74.29	75.33	173741
2017-05-15	75.43	76.68	75.43	75.89	265046
2017-05-16	75.81	75.81	74.81	75.14	114472
2017-05-17	75.10	76.51	74.68	75.86	196201
2017-05-18	76.09	76.49	75.46	76.24	193108
2017-05-19	76.13	76.95	75.83	76.41	188278
2017-05-22	75.45	76.69	75.43	76.22	187258
2017-05-23	76.46	76.94	76.15	76.38	125283
2017-05-24	76.63	77.12	76.18	76.34	141523
2017-05-25	76.33	76.90	75.86	75.96	146399
2017-05-26	75.89	76.09	75.10	75.39	97903
2017-05-30	75.48	76.08	75.00	75.26	219622
2017-05-31	75.29	75.90	75.17	75.52	165730
2017-06-01	75.44	76.36	75.22	76.21	135994
2017-06-02	76.51	77.35	76.51	77.13	169758
2017-06-05	77.03	77.10	76.50	76.58	122928
2017-06-06	76.71	76.81	76.01	76.05	111378
2017-06-07	76.04	76.58	75.79	76.00	123213
2017-06-08	75.89	75.95	75.07	75.82	172990
2017-06-09	75.50	77.10	75.47	76.67	178497
2017-06-12	76.57	77.66	76.57	77.59	134036
2017-06-13	77.29	77.59	76.73	77.59	117594
2017-06-14	78.01	78.43	77.40	77.82	190947
2017-06-15	77.26	77.83	77.18	77.39	140374
2017-06-16	76.77	78.05	76.77	78.05	355208
2017-06-19	78.14	78.17	77.45	77.93	112474
2017-06-20	78.08	78.40	77.68	78.33	107591
2017-06-21	78.43	78.72	78.00	78.45	155352
2017-06-22	78.41	79.00	77.98	78.51	194579
2017-06-23	78.58	79.35	78.46	78.57	666249
2017-06-26	79.00	79.73	78.41	79.25	203760
2017-06-27	79.04	79.47	78.82	78.30	293979
2017-06-28	78.26	79.65	78.13	79.34	333391
2017-06-29	78.98	79.28	77.77	78.75	439557
2017-06-30	78.83	79.40	78.58	79.20	350615
2017-07-03	79.53	80.85	79.05	80.71	207462
2017-07-05	80.43	80.86	79.55	80.43	506169
2017-07-06	80.00	80.49	77.53	77.67	445700
2017-07-07	77.79	78.06	76.83	77.53	272344
2017-07-10	77.72	77.86	76.85	76.97	237427
2017-07-11	77.11	77.44	76.69	76.92	455861
2017-07-12	77.68	78.08	76.97	77.68	160837
2017-07-13	77.70	77.70	76.90	76.99	144332
2017-07-14	77.54	77.77	77.15	77.51	170060
2017-07-17	77.55	77.95	77.19	77.77	182967
2017-07-18	77.70	77.70	76.84	77.02	322077
2017-07-19	77.17	77.32	76.79	77.00	192302
2017-07-20	77.10	77.36	76.66	76.82	201344
2017-07-21	77.28	77.51	76.67	77.00	203282
2017-07-24	77.00	77.06	76.29	76.87	125600
2017-07-25	76.61	77.29	76.25	77.27	139415
2017-07-26	77.17	77.72	77.11	77.31	136937
2017-07-27	77.04	77.53	76.43	76.72	134180
2017-07-28	76.81	76.84	76.09	76.56	196737
2017-07-31	76.70	77.27	75.87	77.25	155840
2017-08-01	77.44	77.67	76.01	76.45	176256
2017-08-02	76.44	76.60	75.61	75.80	158403
2017-08-03	75.73	76.48	75.69	76.10	137063
2017-08-04	76.11	76.38	75.57	75.70	126034
2017-08-07	75.69	76.00	75.15	75.37	116628
2017-08-08	75.16	75.65	75.07	75.55	146828
2017-08-09	75.73	76.39	74.62	76.06	223357
2017-08-10	76.43	76.88	76.00	76.28	231358
2017-08-11	75.79	76.76	75.51	76.54	419689
2017-08-14	76.81	77.65	76.53	77.64	161583
2017-08-15	77.45	77.84	76.36	77.73	181947
2017-08-16	77.83	79.49	77.46	78.69	274901
2017-08-17	78.67	79.54	78.67	79.12	244761
2017-08-18	78.89	79.40	78.47	78.63	180659
2017-08-21	78.70	80.50	78.70	80.21	163740
2017-08-22	80.39	80.55	79.64	79.96	118398
2017-08-23	79.83	80.46	79.51	79.68	147344
2017-08-24	79.85	80.38	79.51	79.59	183136
2017-08-25	79.99	80.26	79.46	79.68	122584
2017-08-28	79.79	80.15	79.18	79.47	206289
2017-08-29	79.69	80.24	79.51	79.62	196479
2017-08-30	79.59	79.94	79.22	79.61	127509
2017-08-31	79.68	80.87	79.62	80.18	306820
2017-09-01	80.33	80.90	80.06	80.55	170803
2017-09-05	80.77	81.09	80.37	80.58	290914
2017-09-06	80.66	81.21	79.97	80.10	256374
2017-09-07	80.23	80.94	79.95	80.43	164035
2017-09-08	80.42	81.12	80.18	80.59	149229
2017-09-11	80.73	81.13	80.43	80.64	184911
2017-09-12	80.47	80.63	79.43	79.79	176494
2017-09-13	79.83	80.08	79.40	79.70	141576
2017-09-14	79.52	79.99	79.02	79.89	158742
2017-09-15	80.07	80.17	79.24	79.99	386518
2017-09-18	80.00	80.19	79.52	79.99	170613
2017-09-19	80.24	80.25	79.20	79.55	184555
2017-09-20	79.54	79.88	78.95	79.56	165898
2017-09-21	79.59	79.98	79.01	79.03	218039
2017-09-22	79.32	79.57	76.81	76.82	432867
2017-09-25	77.02	77.41	76.61	76.91	400021
2017-09-26	76.87	77.35	76.37	76.90	209966
2017-09-27	76.77	77.29	76.37	76.29	339849
2017-09-28	76.29	77.63	76.23	77.59	362973
2017-09-29	77.38	77.86	76.76	77.29	220925
2017-10-02	77.30	77.64	77.07	77.47	207515
2017-10-03	77.53	77.99	77.14	77.89	122924
2017-10-04	78.00	78.53	77.50	78.33	139584
2017-10-05	78.49	78.52	77.48	77.59	147797
2017-10-06	77.23	77.74	76.76	77.42	147064
2017-10-09	77.67	78.20	77.61	77.96	1010975
2017-10-10	78.27	78.57	76.80	77.17	400014
2017-10-11	76.92	77.49	76.02	77.03	216320
2017-10-12	77.00	77.04	76.40	76.96	152753
2017-10-13	77.27	77.56	76.71	77.49	208526
2017-10-16	77.62	77.62	76.86	77.49	140677
2017-10-17	77.43	77.85	76.96	77.43	117145
2017-10-18	77.26	78.21	77.20	77.91	128805
2017-10-19	77.93	78.03	77.51	77.75	120515
2017-10-20	78.00	78.00	77.38	77.92	169804
2017-10-23	77.98	77.98	77.03	77.46	161161
2017-10-24	77.58	77.80	76.50	76.93	160898
2017-10-25	76.87	77.39	75.79	75.96	168603
2017-10-26	76.49	76.49	75.46	75.49	137530
2017-10-27	75.63	76.61	75.39	76.25	256191
2017-10-30	76.32	76.84	75.62	76.39	407315
2017-10-31	76.27	76.62	75.55	76.19	270319
2017-11-01	76.43	77.08	75.77	76.74	186407
2017-11-02	76.82	77.95	76.82	77.52	184264
2017-11-03	77.13	78.13	76.88	78.07	165883
2017-11-06	77.94	78.74	77.94	78.33	150908
2017-11-07	78.48	79.14	78.09	78.72	140302
2017-11-08	75.95	77.42	75.07	76.68	408190
2017-11-09	76.58	77.00	76.08	76.43	163518
2017-11-10	76.36	76.97	76.13	76.66	223251
2017-11-13	76.75	77.93	76.75	77.54	207400
2017-11-14	77.56	79.06	77.39	78.76	340452
2017-11-15	78.59	78.76	77.30	77.40	242193
2017-11-16	77.34	78.20	77.03	77.80	177861
2017-11-17	77.46	78.30	77.25	77.79	188514
2017-11-20	78.06	78.10	77.30	77.93	129791
2017-11-21	78.17	78.81	77.94	78.53	139016
2017-11-22	78.56	78.92	78.10	78.11	208507
2017-11-24	78.38	78.63	78.03	78.15	107467
2017-11-27	78.20	78.41	77.85	77.85	253769
2017-11-28	78.00	78.44	77.85	78.32	271591
2017-11-29	78.34	78.76	77.87	78.36	158946
2017-11-30	78.44	78.68	77.81	78.00	231220
2017-12-01	78.29	78.84	77.70	78.62	165773
2017-12-04	78.82	79.20	77.98	78.28	180674
2017-12-05	78.17	78.53	77.74	77.81	152031
2017-12-06	77.93	78.15	77.20	77.94	133432
2017-12-07	77.56	78.29	77.41	77.94	156479
2017-12-08	77.96	78.58	77.64	78.24	122678
2017-12-11	78.19	78.73	78.02	78.48	214515
2017-12-12	78.35	79.25	78.26	79.02	159704
2017-12-13	79.13	79.94	79.10	79.75	183122
2017-12-14	79.86	79.94	79.26	79.76	273873
2017-12-15	79.82	80.90	79.74	80.74	349509
2017-12-18	80.95	81.60	80.52	80.81	172532
2017-12-19	80.46	80.80	77.32	77.73	395651
2017-12-20	76.90	78.15	76.42	76.44	401516
2017-12-21	76.65	76.79	75.97	76.26	255109
2017-12-22	76.58	76.61	75.81	75.99	166765
2017-12-26	76.21	76.89	76.02	76.41	112731
2017-12-27	76.53	76.79	76.21	75.47	139252
2017-12-28	75.61	76.12	75.16	75.65	236458
2017-12-29	75.82	76.33	75.31	75.38	192833
2018-01-02	75.55	76.16	74.89	75.78	202129
2018-01-03	75.79	76.53	75.26	75.64	216334
2018-01-04	75.97	76.07	74.47	74.53	203704
2018-01-05	74.57	74.80	73.89	74.02	180187
2018-01-08	73.96	74.73	73.61	74.16	146078
2018-01-09	73.95	74.17	72.40	72.43	294299
2018-01-10	72.11	72.47	71.01	71.15	348298
2018-01-11	71.29	71.46	70.94	71.11	308086
2018-01-12	71.06	71.89	69.64	69.74	303010
2018-01-16	69.85	71.28	69.85	70.06	284783
2018-01-17	70.21	71.30	70.21	71.04	258541
2018-01-18	71.00	71.10	69.68	69.94	258079
2018-01-19	69.77	70.26	69.51	69.80	264953
2018-01-22	69.80	70.96	69.77	70.91	225074
2018-01-23	71.12	72.39	70.94	72.25	339759
2018-01-24	72.25	72.30	71.18	71.30	162013
2018-01-25	71.35	71.92	71.06	71.73	156389
2018-01-26	71.97	71.97	70.59	70.68	243740
2018-01-29	70.52	70.56	69.75	69.98	214461
2018-01-30	69.79	70.01	69.33	69.40	228727
2018-01-31	69.83	70.53	69.31	70.53	318582
2018-02-01	70.55	71.33	68.55	68.76	271498
2018-02-02	68.29	68.88	67.62	68.78	200195
2018-02-05	68.67	69.33	66.56	66.61	262969
2018-02-06	66.00	67.24	65.39	66.34	309745
2018-02-07	66.23	67.80	66.07	66.65	238039
2018-02-08	66.49	67.02	64.57	64.60	224864
2018-02-09	64.79	65.82	64.03	65.29	428273
2018-02-12	65.68	65.71	62.71	64.20	513268
2018-02-13	64.03	64.94	63.50	64.60	348554
2018-02-14	63.91	64.07	63.08	63.33	312141
2018-02-15	63.49	64.67	63.00	64.30	392742
2018-02-16	65.91	66.97	64.91	65.73	480177
2018-02-20	65.41	66.03	64.26	64.33	392326
2018-02-21	64.61	65.80	64.00	64.81	446857
2018-02-22	65.10	66.01	64.49	65.10	266995
2018-02-23	65.36	66.14	65.11	66.00	188273
2018-02-26	66.85	66.85	65.43	66.31	362745
2018-02-27	66.02	66.27	64.62	64.81	462170
2018-02-28	65.29	65.59	64.39	64.87	647153
2018-03-01	64.42	66.03	64.33	65.48	241964
2018-03-02	65.25	65.88	64.86	65.56	173958
2018-03-05	65.50	66.83	64.89	66.73	224699
2018-03-06	66.84	67.50	65.87	67.33	182527
2018-03-07	67.14	68.45	67.00	68.30	240957
2018-03-08	68.32	68.61	67.63	68.05	159608
2018-03-09	68.41	68.41	67.87	68.21	258354
2018-03-12	68.09	68.85	68.00	68.62	163854
2018-03-13	68.63	69.08	68.00	68.28	181506
2018-03-14	68.23	68.98	68.07	68.49	201389
2018-03-15	68.44	68.86	68.24	68.62	219673
2018-03-16	68.48	69.22	68.23	69.11	251489
2018-03-19	68.94	69.27	68.26	68.84	149037
2018-03-20	68.94	69.19	67.48	67.84	208669
2018-03-21	67.62	67.79	66.60	67.06	190523
2018-03-22	66.79	68.61	66.79	67.09	355092
2018-03-23	67.06	67.28	65.90	66.00	476221
2018-03-26	66.31	66.43	65.72	66.31	321334
2018-03-27	66.25	67.46	65.56	65.43	419873
2018-03-28	65.90	67.94	65.78	67.75	344621
2018-03-29	68.00	68.15	66.96	67.29	283983
2018-04-02	67.32	67.56	65.53	65.85	166583
2018-04-03	66.23	67.34	65.35	66.80	200754
2018-04-04	66.51	68.08	66.51	67.88	197085
2018-04-05	67.92	67.92	67.13	67.84	241070
2018-04-06	67.84	68.62	67.69	67.82	164744
2018-04-09	67.96	68.06	67.12	67.49	179690
2018-04-10	67.71	68.25	67.14	67.82	486342
2018-04-11	67.58	68.40	67.58	67.82	200179
2018-04-12	67.87	67.87	66.35	66.55	176443
2018-04-13	66.63	66.97	66.12	66.96	125292
2018-04-16	67.15	68.08	66.96	67.84	128040
2018-04-17	67.70	68.29	67.47	67.84	186919
2018-04-18	67.94	68.00	67.54	67.62	103125
2018-04-19	67.50	67.62	66.04	66.58	157701
2018-04-20	66.38	66.95	65.24	65.63	177949
2018-04-23	65.62	65.94	65.10	65.51	119011
2018-04-24	65.78	66.66	65.33	66.48	137475
2018-04-25	66.36	66.52	65.71	66.34	87804
2018-04-26	66.48	67.20	66.30	66.84	91522
2018-04-27	67.01	68.34	67.01	68.25	295680
2018-04-30	68.32	68.70	67.77	68.27	173041
2018-05-01	68.30	69.46	67.94	69.15	167125
2018-05-02	68.94	69.07	67.75	68.53	165876
2018-05-03	68.41	68.89	68.23	68.63	125796
2018-05-04	68.64	69.69	68.64	69.41	129591
2018-05-07	69.54	69.75	69.12	69.50	350068
2018-05-08	70.50	70.95	68.68	70.33	217751
2018-05-09	70.21	71.11	69.38	70.80	189525
2018-05-10	71.08	71.26	70.77	71.03	149028
2018-05-11	72.05	72.21	70.51	70.67	182445
2018-05-14	70.67	70.76	69.75	70.04	197598
2018-05-15	69.77	69.77	69.02	69.53	210648
2018-05-16	69.72	69.90	69.41	69.61	135031
2018-05-17	69.65	69.83	69.07	69.27	95087
2018-05-18	69.54	69.79	68.85	69.19	100803
2018-05-21	69.39	70.42	68.69	70.04	164908
2018-05-22	69.89	71.09	69.57	70.71	262417
2018-05-23	70.91	72.00	70.57	71.61	303859
2018-05-24	71.83	71.93	71.20	71.74	274828
2018-05-25	71.92	72.46	71.77	72.26	104523
2018-05-29	72.26	73.20	71.92	73.13	137835
2018-05-30	73.32	74.07	72.95	73.78	175244
2018-05-31	73.53	73.97	71.97	73.82	195412
2018-06-01	73.89	74.20	73.46	74.04	165702
2018-06-04	74.18	74.82	73.89	74.71	234212
2018-06-05	74.79	74.79	73.73	73.79	194099
2018-06-06	73.59	74.26	72.96	74.08	205498
2018-06-07	74.17	74.42	73.56	74.19	162823
2018-06-08	74.23	74.55	73.66	73.74	247550
2018-06-11	73.90	74.14	73.60	74.03	116231
2018-06-12	74.10	75.06	74.00	74.78	139677
2018-06-13	74.89	75.14	73.00	73.57	143272
2018-06-14	73.72	74.72	73.71	74.50	138782
2018-06-15	74.45	75.29	74.31	74.42	247315
2018-06-18	74.30	74.81	73.66	74.09	124700
2018-06-19	74.16	74.79	73.84	73.87	157946
2018-06-20	74.09	74.90	73.50	74.80	185131
2018-06-21	74.86	75.10	74.34	74.50	153924
2018-06-22	74.60	75.18	74.23	74.29	432017
2018-06-25	74.17	75.20	73.94	75.01	163712
2018-06-26	75.02	75.35	74.68	74.91	129525
2018-06-27	75.04	75.28	74.41	73.45	155901
2018-06-28	73.13	74.76	73.04	74.61	169537
2018-06-29	74.27	74.36	73.52	73.68	296022
2018-07-02	73.64	74.20	73.17	74.04	267880
2018-07-03	74.02	75.58	74.02	74.89	150368
2018-07-05	74.98	75.33	74.42	75.29	188581
2018-07-06	75.43	76.12	75.43	76.05	164505
2018-07-09	76.07	76.07	74.39	74.93	245932
2018-07-10	75.05	75.30	74.43	74.87	168825
2018-07-11	74.66	75.40	74.66	74.85	158413
2018-07-12	74.85	75.26	74.37	75.08	153857
2018-07-13	75.14	75.56	74.77	75.09	169977
2018-07-16	75.04	75.04	74.43	74.85	75905
2018-07-17	74.98	75.33	74.26	74.54	172475
2018-07-18	74.43	74.53	73.57	74.26	119281
2018-07-19	74.20	75.89	74.06	75.27	171720
2018-07-20	75.23	75.52	74.61	74.92	166548
2018-07-23	74.83	74.89	74.06	74.44	95555
2018-07-24	74.73	74.73	73.71	73.91	187977
2018-07-25	74.15	74.63	74.06	74.11	141654
2018-07-26	74.32	75.32	74.32	74.79	137604
2018-07-27	74.94	74.94	73.05	73.29	101731
2018-07-30	73.24	73.75	72.84	73.50	173760
2018-07-31	73.95	75.50	73.95	74.84	173512
2018-08-01	74.28	75.46	73.55	75.41	258020
2018-08-02	75.33	75.68	75.02	75.49	127243
2018-08-03	75.53	76.46	75.52	76.16	96403
2018-08-06	76.10	77.28	75.94	76.30	175016
2018-08-07	76.92	78.57	75.90	78.01	331662
2018-08-08	78.10	78.20	76.36	77.10	185026
2018-08-09	77.20	77.91	76.91	77.31	99665
2018-08-10	77.18	77.71	76.36	76.37	100498
2018-08-13	76.50	76.76	76.05	76.63	91083
2018-08-14	76.60	77.84	76.60	77.73	166224
2018-08-15	77.86	78.90	77.69	78.33	133051
2018-08-16	78.35	78.78	77.98	78.56	126189
2018-08-17	78.42	79.00	78.42	78.94	109468
2018-08-20	79.00	79.40	78.64	78.83	119942
2018-08-21	79.00	79.13	78.57	78.85	99478
2018-08-22	78.79	78.79	78.07	78.67	131104
2018-08-23	78.58	79.13	78.18	78.19	132389
2018-08-24	78.17	78.49	77.89	78.28	128041
2018-08-27	78.28	78.64	77.72	78.08	123217
2018-08-28	78.11	78.94	77.89	78.85	77057
2018-08-29	78.94	79.20	78.73	78.81	110431
2018-08-30	78.84	79.06	78.46	78.58	78779
2018-08-31	78.41	79.39	78.41	79.25	161854
2018-09-04	79.03	79.49	77.70	77.89	138281
2018-09-05	77.78	78.90	77.63	78.36	182349
2018-09-06	78.50	78.80	78.11	78.66	160856
2018-09-07	78.33	78.36	76.86	77.41	147309
2018-09-10	77.65	78.30	77.33	77.72	142898
2018-09-11	77.60	77.94	77.29	77.72	103316
2018-09-12	77.61	78.09	77.43	77.45	124228
2018-09-13	77.82	78.58	77.50	78.20	124388
2018-09-14	78.10	78.15	77.31	77.59	234002
2018-09-17	77.48	77.70	77.05	77.57	159166
2018-09-18	77.11	77.94	76.41	76.43	154253
2018-09-19	76.38	76.50	74.86	75.16	139752
2018-09-20	75.17	75.71	74.64	75.66	139797
2018-09-21	75.32	76.23	75.18	75.46	353141
2018-09-24	75.40	75.43	73.67	74.25	268727
2018-09-25	74.36	75.27	74.34	74.82	138167
2018-09-26	74.75	75.08	74.02	73.15	297880
2018-09-27	73.30	74.39	73.30	74.13	254489
2018-09-28	74.06	75.71	74.06	75.59	242574
2018-10-01	75.67	75.73	74.06	74.07	200401
2018-10-02	74.14	74.57	73.13	73.15	158500
2018-10-03	73.26	73.70	72.00	72.55	157842
2018-10-04	72.15	72.51	71.44	72.22	126856
2018-10-05	72.23	73.00	72.17	72.39	200097
2018-10-08	72.41	74.02	72.41	73.61	159686
2018-10-09	73.56	74.31	73.30	74.12	222966
2018-10-10	74.07	75.20	73.72	73.78	146042
2018-10-11	73.77	74.03	71.46	71.50	184055
2018-10-12	71.91	72.47	70.58	70.60	232052
2018-10-15	70.54	72.10	70.54	71.44	117071
2018-10-16	71.72	73.20	71.08	72.81	190628
2018-10-17	72.65	73.26	72.11	72.67	144533
2018-10-18	72.59	73.31	72.35	72.69	99058
2018-10-19	72.52	73.39	72.52	72.77	125913
2018-10-22	73.03	73.84	72.54	72.55	116841
2018-10-23	72.25	73.60	72.16	72.91	88164
2018-10-24	73.05	75.06	73.01	73.85	362633
2018-10-25	73.84	74.77	73.34	74.27	198003
2018-10-26	74.13	74.55	72.42	72.72	207541
2018-10-29	73.31	74.12	73.04	73.60	410896
2018-10-30	73.73	75.32	73.58	74.59	260790
2018-10-31	74.89	74.89	72.98	73.46	269255
2018-11-01	73.62	74.34	72.76	74.04	210777
2018-11-02	74.12	74.12	72.16	73.07	172094
2018-11-05	73.31	75.12	73.31	74.19	287598
2018-11-06	72.25	75.11	72.25	74.96	348604
2018-11-07	75.20	75.95	74.48	75.39	262130
2018-11-08	75.21	76.08	74.94	76.08	122476
2018-11-09	76.14	76.50	75.43	75.98	375162
2018-11-12	76.08	76.85	75.31	75.32	199409
2018-11-13	75.71	76.10	75.06	75.43	180091
2018-11-14	75.68	75.70	74.63	74.78	264550
2018-11-15	74.60	74.70	73.67	74.60	160441
2018-11-16	74.52	75.19	74.31	75.19	193522
2018-11-19	75.03	75.49	74.40	75.23	120664
2018-11-20	75.00	75.87	75.00	75.24	133520
2018-11-21	75.33	75.72	74.67	75.26	124568
2018-11-23	75.22	76.09	74.53	75.68	53785
2018-11-26	75.89	75.89	74.90	75.53	144876
2018-11-27	75.53	76.11	75.14	76.06	116222
2018-11-28	76.00	77.42	75.92	76.86	175071
2018-11-29	77.00	77.33	76.36	77.06	217181
2018-11-30	77.27	78.10	76.56	77.98	291312
2018-12-03	78.15	78.79	77.49	78.78	359259
2018-12-04	78.66	78.95	77.33	77.57	240216
2018-12-06	77.20	80.17	77.02	80.15	360866
2018-12-07	80.03	80.54	78.66	80.45	398938
2018-12-10	80.59	80.63	79.60	80.27	300633
2018-12-11	80.42	81.41	79.96	80.86	243637
2018-12-12	81.21	81.56	79.28	79.49	181009
2018-12-13	79.61	80.70	79.61	79.77	161778
2018-12-14	79.64	80.12	78.93	79.31	265497
2018-12-17	79.49	79.88	76.62	76.90	493344
2018-12-18	77.40	79.34	77.26	78.74	291533
2018-12-19	78.89	79.74	78.21	78.75	269174
2018-12-20	78.91	79.76	77.86	78.95	364839
2018-12-21	79.09	80.14	77.08	77.11	376370
2018-12-24	76.99	77.21	73.73	73.76	180464
2018-12-26	74.04	76.30	73.35	76.16	250859
2018-12-27	75.77	76.44	74.12	75.36	207858
2018-12-28	75.87	76.40	75.09	75.39	181777
2018-12-31	75.53	75.99	74.54	75.54	206154
2019-01-02	75.01	75.03	73.35	74.05	250325
2019-01-03	74.14	76.63	74.10	75.73	249732
2019-01-04	76.07	77.26	75.48	76.25	142071
2019-01-07	76.39	77.43	74.53	76.91	344879
2019-01-08	76.91	78.24	76.68	78.24	217111
2019-01-09	78.55	78.55	76.88	77.70	172849
2019-01-10	77.64	78.67	77.38	78.01	165487
2019-01-11	78.17	78.74	77.72	78.52	196338
2019-01-14	78.46	78.52	76.78	77.12	209055
2019-01-15	77.37	78.10	77.18	77.73	110631
2019-01-16	77.82	78.83	77.63	78.60	178046
2019-01-17	78.37	79.12	78.32	78.80	125544
2019-01-18	79.00	79.17	78.48	78.99	123259
2019-01-22	79.05	79.35	78.07	78.89	110734
2019-01-23	78.82	79.50	78.75	79.46	139828
2019-01-24	79.62	79.77	79.24	79.61	99494
2019-01-25	79.67	80.21	78.49	80.21	165088
2019-01-28	80.04	80.84	79.60	80.57	154202
2019-01-29	80.82	81.24	80.50	81.23	122586
2019-01-30	81.22	82.21	80.83	81.79	161186
2019-01-31	81.81	83.32	81.20	83.26	356155
2019-02-01	83.43	83.54	81.55	81.72	311706
2019-02-04	81.57	82.88	81.26	82.64	125202
2019-02-05	82.66	82.69	81.99	82.60	130701
2019-02-06	82.69	82.92	81.86	82.57	111779
2019-02-07	82.42	83.82	82.14	83.81	226060
2019-02-08	83.64	84.23	83.03	83.41	108563
2019-02-11	83.42	83.85	83.05	83.41	161135
2019-02-12	83.47	83.47	81.74	82.08	161713
2019-02-13	81.95	82.60	81.83	82.57	110364
2019-02-14	82.87	83.39	82.51	83.23	143998
2019-02-15	83.74	84.57	83.00	84.57	245720
2019-02-19	83.98	83.98	79.59	80.38	447858
2019-02-20	79.57	79.64	77.93	78.72	433822
2019-02-21	78.08	80.02	77.71	79.96	218634
2019-02-22	80.52	81.37	80.25	81.22	281195
2019-02-25	81.32	81.32	79.78	80.09	133326
2019-02-26	80.36	80.48	79.50	79.52	140561
2019-02-27	79.17	79.30	78.37	79.01	116116
2019-02-28	79.14	79.51	78.02	78.03	678632
2019-03-01	78.15	78.67	77.47	78.08	258826
2019-03-04	78.25	78.26	77.25	77.99	252464
2019-03-05	77.99	78.60	77.67	77.74	207443
2019-03-06	77.89	78.15	77.01	77.04	176141
2019-03-07	77.41	78.24	76.57	76.72	183762
2019-03-08	76.58	77.57	76.50	77.40	125335
2019-03-11	77.69	78.09	77.51	78.05	183732
2019-03-12	78.23	78.44	77.80	78.17	118219
2019-03-13	78.22	78.97	78.00	78.95	288837
2019-03-14	79.19	79.58	78.49	79.24	192527
2019-03-15	79.09	79.33	78.24	78.63	467293
2019-03-18	78.53	78.79	77.40	78.02	165192
2019-03-19	78.05	78.19	77.51	78.19	335476
2019-03-20	78.27	79.46	77.49	78.46	296049
2019-03-21	78.48	80.01	78.43	79.75	239084
2019-03-22	79.82	80.22	78.20	78.23	228931
2019-03-25	78.25	79.30	78.06	79.18	224758
2019-03-26	79.50	80.02	79.36	79.86	151320
2019-03-27	79.92	79.95	79.09	78.58	187052
2019-03-28	78.83	79.29	78.15	79.27	153602
2019-03-29	79.36	79.42	78.34	78.55	179529
2019-04-01	78.58	78.76	77.29	78.21	198941
2019-04-02	78.33	78.68	77.20	78.54	154742
2019-04-03	78.64	78.78	77.99	78.25	248691
2019-04-04	78.31	78.48	77.25	77.84	137902
2019-04-05	77.80	78.38	77.50	78.31	176519
2019-04-08	78.11	78.47	77.11	77.34	104465
2019-04-09	77.33	77.66	77.12	77.34	249048
2019-04-10	77.49	78.16	77.49	77.98	161266
2019-04-11	77.93	78.14	77.54	77.88	140385
2019-04-12	77.88	77.90	76.82	77.41	358089
2019-04-15	77.48	77.61	77.09	77.55	132916
2019-04-16	77.63	77.84	75.75	76.25	137406
2019-04-17	76.25	76.25	74.43	74.59	211044
2019-04-18	74.55	75.49	74.55	75.02	184788
2019-04-22	75.02	75.16	73.62	74.03	206739
2019-04-23	74.57	75.06	73.91	74.40	201776
2019-04-24	74.76	76.06	74.59	75.18	154543
2019-04-25	74.80	75.25	74.21	75.24	178263
2019-04-26	75.51	75.99	75.08	75.27	219387
2019-04-29	75.27	75.74	74.91	75.13	221328
2019-04-30	75.17	75.90	74.86	75.43	248879
2019-05-01	75.81	76.22	75.24	75.50	177769
2019-05-02	75.42	76.26	74.85	75.29	165194
2019-05-03	75.50	76.44	75.27	76.43	223066
2019-05-06	76.11	76.72	75.87	76.06	162008
2019-05-07	75.97	76.57	74.33	75.03	304929
2019-05-08	75.53	75.88	75.07	75.17	168725
2019-05-09	75.27	75.84	74.86	75.75	180772
2019-05-10	75.98	76.75	75.58	76.69	149114
2019-05-13	76.17	78.07	76.17	78.03	188767
2019-05-14	78.04	78.45	77.59	78.25	144343
2019-05-15	78.27	79.27	78.06	79.09	216834
2019-05-16	79.19	79.86	79.00	79.68	156632
2019-05-17	79.38	80.22	79.20	80.12	166667
2019-05-20	79.97	80.37	77.95	78.36	216062
2019-05-21	78.59	79.61	78.52	79.39	155948
2019-05-22	79.38	79.90	79.13	79.79	105678
2019-05-23	79.74	80.17	79.56	80.14	131769
2019-05-24	80.26	80.66	80.12	80.36	127400
2019-05-28	80.66	80.86	79.40	79.40	199189
2019-05-29	79.52	80.07	78.18	78.29	220059
2019-05-30	78.38	78.79	78.02	78.33	122007
2019-05-31	78.23	78.92	77.95	78.55	224037
2019-06-03	79.10	79.11	77.94	78.26	267619
2019-06-04	78.07	78.19	76.31	76.94	322333
2019-06-05	77.47	77.97	77.21	77.97	230921
2019-06-06	78.07	78.69	77.64	78.67	520778
2019-06-07	79.19	79.74	78.71	78.78	233370
2019-06-10	78.70	78.78	77.65	77.80	121093
2019-06-11	77.92	77.92	77.13	77.88	135020
2019-06-12	78.17	78.66	77.72	78.19	111932
2019-06-13	78.36	78.64	78.05	78.56	95640
2019-06-14	78.36	79.19	78.36	78.64	69989
2019-06-17	78.84	80.36	78.68	80.34	226273
2019-06-18	80.65	80.78	79.36	79.90	164927
2019-06-19	79.93	80.76	79.28	80.62	155055
2019-06-20	80.86	81.98	80.52	81.26	378957
2019-06-21	80.50	80.75	79.75	80.46	423850
2019-06-24	80.69	80.87	79.43	79.56	278455
2019-06-25	79.77	80.25	78.52	78.69	208372
2019-06-26	78.70	78.75	76.90	75.96	290283
2019-06-27	76.21	77.56	76.21	77.53	170227
2019-06-28	77.46	78.36	77.27	78.03	689786
2019-07-01	78.29	78.31	76.56	77.25	269485
2019-07-02	77.56	79.31	77.56	78.91	206994
2019-07-03	79.05	79.93	79.05	79.93	197145
2019-07-05	79.70	79.70	78.36	79.44	205064
2019-07-08	79.40	80.00	79.40	79.81	227987
2019-07-09	79.80	80.05	79.57	79.97	351993
2019-07-10	80.22	81.34	79.49	81.21	303383
2019-07-11	81.15	81.15	79.88	80.13	240767
2019-07-12	80.14	80.35	79.56	80.09	227233
2019-07-15	80.25	80.60	79.04	79.37	217069
2019-07-16	79.00	79.87	78.74	79.33	143794
2019-07-17	79.42	79.73	78.61	79.60	130469
2019-07-18	79.47	80.02	79.18	79.87	111184
2019-07-19	79.65	79.80	78.24	78.50	151181
2019-07-22	78.70	78.97	78.35	78.73	94372
2019-07-23	78.83	79.67	78.59	79.64	139482
2019-07-24	79.72	79.72	78.86	79.59	127118
2019-07-25	79.46	79.46	78.53	78.66	109741
2019-07-26	78.89	79.34	78.56	79.24	140125
2019-07-29	79.59	80.00	79.05	79.19	94842
2019-07-30	79.15	80.24	79.15	80.10	192178
2019-07-31	80.14	80.71	79.27	79.38	171896
2019-08-01	79.71	80.49	79.07	79.84	167010
2019-08-02	79.65	80.17	79.41	80.01	194979
2019-08-05	80.02	80.02	77.93	79.18	190462
2019-08-06	79.17	80.16	78.91	79.68	154194
2019-08-07	79.60	81.00	79.00	80.53	180498
2019-08-08	81.09	81.27	79.77	81.10	230178
2019-08-09	81.17	82.20	80.81	82.19	198533
2019-08-12	82.17	82.85	82.15	82.47	164517
2019-08-13	82.38	82.63	81.52	82.15	122532
2019-08-14	81.88	82.07	81.40	81.69	141943
2019-08-15	81.87	82.85	81.75	82.10	136008
2019-08-16	82.15	82.96	81.77	82.83	146144
2019-08-19	83.00	83.00	82.26	82.88	125209
2019-08-20	83.10	83.25	82.22	82.28	211649
2019-08-21	82.36	82.85	81.70	82.59	94846
2019-08-22	82.73	82.93	82.13	82.45	125535
2019-08-23	82.59	83.29	81.36	81.81	217874
2019-08-26	82.19	82.73	81.73	82.16	162649
2019-08-27	82.77	83.18	82.24	82.29	320793
2019-08-28	82.28	82.70	82.08	82.18	211108
2019-08-29	82.46	83.16	82.17	83.14	321441
2019-08-30	83.14	83.45	82.72	82.96	117104
2019-09-03	83.08	84.73	83.00	84.40	200946
2019-09-04	84.60	84.75	83.54	84.00	260471
2019-09-05	83.78	84.00	82.68	83.01	208900
2019-09-06	83.19	83.77	83.02	83.70	181143
2019-09-09	83.61	83.82	82.75	83.32	267253
2019-09-10	82.83	82.90	80.97	81.77	191554
2019-09-11	81.58	82.97	81.58	82.38	276057
2019-09-12	83.46	83.46	82.45	82.87	184204
2019-09-13	82.88	83.30	81.61	81.96	188414
2019-09-16	82.11	82.59	81.60	82.34	121260
2019-09-17	82.77	83.31	82.67	82.94	192089
2019-09-18	83.61	83.90	82.11	82.70	223929
2019-09-19	83.30	83.30	82.81	82.90	198354
2019-09-20	82.97	83.62	82.97	83.05	557599
2019-09-23	83.00	83.84	82.86	83.72	212225
2019-09-24	83.98	84.00	83.02	83.20	156507
2019-09-25	83.11	83.88	83.04	83.53	138605
2019-09-26	83.81	84.19	83.42	83.09	141826
2019-09-27	83.29	83.55	82.59	83.11	161860
2019-09-30	83.07	83.58	82.12	82.39	246374
2019-10-01	82.32	82.74	81.69	81.91	169695
2019-10-02	81.80	82.37	81.36	81.91	141208
2019-10-03	81.90	83.31	81.81	83.00	147156
2019-10-04	83.08	83.29	82.27	83.27	183515
2019-10-07	82.95	83.55	82.71	82.90	251791
2019-10-08	82.91	83.28	82.08	82.83	203639
2019-10-09	82.94	83.62	82.61	83.46	253487
2019-10-10	83.58	83.58	82.71	82.84	156690
2019-10-11	83.33	83.50	82.51	82.80	182372
2019-10-14	82.76	82.79	82.29	82.62	134096
2019-10-15	82.86	83.02	82.16	82.93	152675
2019-10-16	82.86	82.86	82.39	82.72	117307
2019-10-17	82.94	83.61	82.76	83.57	83340
2019-10-18	83.58	84.35	83.34	84.29	154220
2019-10-21	84.37	84.75	84.13	84.74	170760
2019-10-22	84.96	85.23	84.53	84.79	161682
2019-10-23	85.30	86.29	84.80	86.21	188605
2019-10-24	86.39	86.54	85.69	86.54	161193
2019-10-25	86.44	86.44	84.25	84.56	194068
2019-10-28	84.27	84.55	83.99	84.19	269013
2019-10-29	84.34	85.48	84.06	84.95	150037
2019-10-30	84.84	85.73	84.84	85.58	153587
2019-10-31	85.77	86.44	85.36	85.79	155480
2019-11-01	85.76	86.09	84.44	85.36	192756
2019-11-04	85.39	85.39	84.09	84.63	172902
2019-11-05	84.14	84.14	82.19	82.56	270711
2019-11-06	82.57	83.06	80.72	80.90	388310
2019-11-07	82.06	82.06	79.27	80.52	488370
2019-11-08	80.24	80.51	78.99	79.27	292537
2019-11-11	79.58	80.17	79.48	79.99	232031
2019-11-12	79.88	80.13	78.97	79.31	209589
2019-11-13	79.39	79.85	79.17	79.44	207307
2019-11-14	79.52	80.14	79.25	79.81	137979
2019-11-15	79.86	80.36	79.62	79.86	120056
2019-11-18	79.80	80.80	79.80	80.43	142456
2019-11-19	80.84	80.90	80.24	80.58	150264
2019-11-20	80.44	81.18	80.04	80.45	263610
2019-11-21	80.38	80.38	79.23	79.28	150104
2019-11-22	79.55	79.55	78.78	79.15	228771
2019-11-25	79.75	80.32	79.42	80.08	218864
2019-11-26	80.18	81.23	80.18	81.23	262923
2019-11-27	81.26	81.85	81.00	81.81	135757
2019-11-29	82.00	82.06	80.70	80.99	91922
2019-12-02	81.00	81.06	80.08	80.35	290271
2019-12-03	80.36	80.98	80.36	80.77	125816
2019-12-04	80.77	81.49	80.65	81.27	289195
2019-12-05	81.31	81.81	81.14	81.80	234939
2019-12-06	81.92	82.40	81.59	81.68	234309
2019-12-09	81.75	82.48	81.60	82.26	204165
2019-12-10	82.40	82.40	81.13	81.52	229441
2019-12-11	81.39	81.62	80.09	80.79	215018
2019-12-12	80.86	81.23	79.23	79.61	198759
2019-12-13	79.59	80.13	78.35	78.66	387365
2019-12-16	78.91	79.13	77.80	79.06	399110
2019-12-17	79.37	79.37	78.21	78.62	397795
2019-12-18	78.91	79.77	78.64	79.71	217773
2019-12-19	79.70	80.26	79.47	80.16	214222
2019-12-20	80.86	81.86	80.57	81.45	487917
2019-12-23	81.75	81.87	80.98	81.06	231747
2019-12-24	81.24	81.39	80.68	80.90	102531
2019-12-26	81.12	81.49	81.03	81.25	155075
2019-12-27	81.74	82.40	81.61	82.36	358721
2019-12-30	81.17	81.31	80.48	81.31	181323
2019-12-31	81.06	81.60	80.83	81.48	292582
2020-01-02	81.77	81.79	79.34	79.71	221448
2020-01-03	79.59	81.23	79.38	80.86	252794
2020-01-06	80.78	81.49	80.67	81.12	252759
2020-01-07	81.90	81.90	80.46	81.08	197447
2020-01-08	80.86	81.44	80.78	81.10	174487
2020-01-09	80.98	81.81	80.98	81.75	178057
2020-01-10	81.75	82.62	81.59	82.59	287733
2020-01-13	82.60	84.02	82.55	83.96	146665
2020-01-14	83.54	83.61	82.80	83.39	152642
2020-01-15	83.39	84.17	83.39	83.77	236438
2020-01-16	83.98	84.22	83.80	84.09	326251
2020-01-17	84.35	84.73	83.64	83.90	175040
2020-01-21	83.99	85.07	83.70	85.07	364116
2020-01-22	85.14	85.58	84.85	85.19	255385
2020-01-23	85.13	86.10	84.75	85.88	363168
2020-01-24	85.96	86.34	85.59	85.96	138739
2020-01-27	85.46	86.23	85.43	85.59	108190
2020-01-28	85.62	86.01	85.29	85.38	108467
2020-01-29	85.45	85.96	85.05	85.49	118944
2020-01-30	85.17	85.76	85.17	85.51	165401
2020-01-31	85.39	85.92	84.32	84.38	362207
2020-02-03	84.60	85.16	84.39	84.53	192271
2020-02-04	84.64	85.06	84.56	84.87	169594
2020-02-05	85.53	85.80	85.28	85.47	159971
2020-02-06	85.83	86.17	85.65	85.88	159461
2020-02-07	86.11	86.97	85.85	86.64	169500
2020-02-10	87.00	87.55	86.84	87.42	166111
2020-02-11	87.51	88.01	86.28	86.96	240020
2020-02-12	87.05	87.25	85.92	86.56	171772
2020-02-13	86.40	88.16	86.40	87.83	207782
2020-02-14	88.15	88.62	88.10	88.62	143721
2020-02-18	88.79	88.94	88.26	88.92	280787
2020-02-19	89.50	89.50	87.37	88.76	283988
2020-02-20	89.17	90.28	88.51	90.14	207524
2020-02-21	90.23	91.00	90.00	90.79	234380
2020-02-24	89.99	90.91	89.99	90.54	139955
2020-02-25	91.12	91.12	88.42	88.75	247733
2020-02-26	88.79	90.61	88.48	88.59	298956
2020-02-27	87.96	88.50	83.92	83.92	320426
2020-02-28	82.57	83.14	80.02	81.73	505799
2020-03-02	81.83	82.54	80.03	82.44	426167
2020-03-03	82.70	84.90	81.96	84.44	377629
2020-03-04	85.35	88.05	85.01	87.48	390153
2020-03-05	86.15	87.54	85.34	87.43	316857
2020-03-06	85.70	86.04	82.64	85.14	397622
2020-03-09	81.00	81.99	77.71	78.31	502190
2020-03-10	79.60	80.97	74.65	77.79	648897
2020-03-11	76.42	76.43	70.48	70.86	677750
2020-03-12	68.00	68.00	55.33	55.42	984599
2020-03-13	58.74	59.71	53.90	58.40	978625
2020-03-16	52.90	53.97	38.49	39.05	665833
2020-03-17	39.78	42.25	36.04	39.25	944302
2020-03-18	37.63	38.23	33.03	33.56	793496
2020-03-19	33.48	38.86	31.37	38.14	769017
2020-03-20	39.16	44.14	37.05	37.82	876591
2020-03-23	38.25	38.43	35.16	36.83	555903
2020-03-24	38.83	43.15	38.34	42.80	598046
2020-03-25	42.98	50.15	42.98	48.77	735173
2020-03-26	49.18	53.68	48.69	53.67	712387
2020-03-27	51.31	55.96	50.52	53.31	625174
2020-03-30	53.96	53.96	49.07	52.28	666556
2020-03-31	51.63	52.55	47.75	49.52	730652
2020-04-01	46.27	46.49	41.29	41.88	632414
2020-04-02	40.41	42.79	38.74	40.16	536753
2020-04-03	39.76	40.38	36.61	37.60	441817
2020-04-06	39.51	44.73	39.51	43.16	655288
2020-04-07	45.95	49.87	45.84	46.31	538699
2020-04-08	47.27	54.16	46.91	53.40	656722
2020-04-09	55.55	59.96	54.33	57.84	751030
2020-04-13	58.06	58.29	54.45	55.92	356491
2020-04-14	58.00	58.61	55.80	56.99	296544
2020-04-15	54.09	55.42	51.51	53.42	508906
2020-04-16	53.26	53.84	50.08	52.64	637834
2020-04-17	54.61	56.17	53.43	54.36	374758
2020-04-20	53.00	53.09	49.78	50.93	323533
2020-04-21	48.71	50.42	48.50	49.92	191685
2020-04-22	50.92	52.33	49.48	50.32	255101
2020-04-23	50.33	51.98	49.49	50.26	310335
2020-04-24	50.19	50.67	49.25	49.87	335575
2020-04-27	50.32	53.80	50.07	53.08	303607
2020-04-28	55.57	56.56	53.07	54.56	529288
2020-04-29	57.03	58.78	56.05	57.02	348890
2020-04-30	55.56	55.73	53.60	55.06	325200
2020-05-01	53.00	54.00	51.57	53.76	356698
2020-05-04	52.40	53.00	51.00	52.08	396148
2020-05-05	53.38	54.63	52.61	52.68	298724
2020-05-06	52.81	53.41	49.75	50.08	290431
2020-05-07	50.60	51.78	48.69	49.18	510046
2020-05-08	50.67	52.84	49.29	52.70	430787
2020-05-11	51.86	53.04	50.25	51.78	541427
2020-05-12	51.75	52.77	49.08	50.49	648362
2020-05-13	49.77	49.77	47.35	47.74	446299
2020-05-14	46.29	47.79	44.27	47.56	391895
2020-05-15	47.16	48.60	46.34	46.74	523168
2020-05-18	49.32	55.20	47.88	54.90	505811
2020-05-19	54.90	55.70	53.15	54.17	285809
2020-05-20	54.86	55.34	52.94	53.41	279589
2020-05-21	53.00	54.87	53.00	53.89	126702
2020-05-22	53.80	53.90	52.43	52.98	255558
2020-05-26	56.37	57.36	55.50	56.78	321449
2020-05-27	58.65	59.54	57.00	58.79	338725
2020-05-28	59.72	59.73	57.38	57.81	256300
2020-05-29	56.85	57.12	55.48	55.49	370064
2020-06-01	55.59	57.32	55.59	56.70	244286
2020-06-02	57.55	58.33	56.79	58.12	348162
2020-06-03	59.37	62.33	58.89	61.53	360247
2020-06-04	60.94	61.71	59.81	61.36	250140
2020-06-05	64.06	66.64	63.46	65.25	325279
2020-06-08	66.06	68.14	65.57	68.11	270534
2020-06-09	66.36	67.00	64.96	65.65	209162
2020-06-10	65.00	65.08	61.95	62.83	199187
2020-06-11	59.50	60.92	56.75	57.08	376311
2020-06-12	60.00	60.79	57.20	59.19	258379
2020-06-15	57.17	61.34	56.51	60.95	622432
2020-06-16	64.52	65.74	63.39	64.54	485705
2020-06-17	65.09	65.92	62.69	62.75	341147
2020-06-18	61.46	64.01	61.18	63.42	363798
2020-06-19	62.90	63.99	59.71	59.93	1786117
2020-06-22	59.97	60.80	58.54	59.57	334979
2020-06-23	60.60	60.60	58.47	59.29	343225
2020-06-24	58.17	58.80	55.27	57.45	397592
2020-06-25	56.93	59.68	56.64	59.64	353337
2020-06-26	59.09	59.88	58.20	57.96	405265
2020-06-29	58.78	60.41	57.48	60.35	318250
2020-06-30	60.16	61.44	59.40	60.72	302479
2020-07-01	60.80	63.29	60.60	62.80	225017
2020-07-02	64.13	64.44	61.17	61.33	216768
2020-07-06	63.25	63.49	60.13	60.17	278097
2020-07-07	59.00	59.22	58.10	58.22	225862
2020-07-08	58.08	58.42	56.21	57.28	366814
2020-07-09	57.11	57.41	55.17	56.28	336413
2020-07-10	56.35	57.14	55.50	56.24	529556
2020-07-13	56.30	57.56	55.28	55.93	230391
2020-07-14	56.04	57.12	55.64	56.39	222264
2020-07-15	58.26	58.85	56.77	57.37	369058
2020-07-16	56.99	57.95	56.80	57.38	338132
2020-07-17	57.69	59.60	57.25	59.45	313405
2020-07-20	59.29	59.42	58.00	58.33	308241
2020-07-21	58.88	59.61	58.23	58.41	251016
2020-07-22	58.40	60.94	57.85	60.45	218929
2020-07-23	59.63	61.37	59.63	60.57	334067
2020-07-24	60.57	60.89	58.99	59.15	136452
2020-07-27	58.96	60.35	58.20	60.33	168106
2020-07-28	59.97	62.33	59.83	61.95	193415
2020-07-29	62.50	63.86	62.36	63.75	214201
2020-07-30	62.69	63.57	62.00	63.54	180766
2020-07-31	63.41	63.41	60.86	62.00	387638
2020-08-03	61.74	61.74	60.02	61.42	240866
2020-08-04	61.31	62.26	61.07	62.08	310838
2020-08-05	62.61	63.15	61.63	62.35	310303
2020-08-06	62.06	64.32	62.06	63.70	259283
2020-08-07	63.43	65.78	63.02	65.65	340653
2020-08-10	65.64	66.92	64.75	66.25	357844
2020-08-11	67.80	69.81	65.28	65.69	385671
2020-08-12	66.56	66.63	65.33	66.45	176997
2020-08-13	65.75	67.09	63.74	64.00	200279
2020-08-14	64.02	64.96	63.53	63.82	138945
2020-08-17	63.86	64.37	63.26	64.01	148049
2020-08-18	63.90	63.90	61.99	62.42	235071
2020-08-19	62.11	62.49	60.67	60.88	205570
2020-08-20	60.67	63.13	60.47	62.87	328114
2020-08-21	62.38	63.01	61.66	62.63	195008
2020-08-24	62.62	63.41	61.50	63.35	186280
2020-08-25	63.34	63.52	61.72	62.51	155049
2020-08-26	62.19	62.84	61.24	61.52	157696
2020-08-27	61.85	63.28	61.85	63.16	221390
2020-08-28	63.24	63.24	62.32	63.12	223509
2020-08-31	63.00	63.13	61.84	62.25	237019
2020-09-01	61.61	62.88	61.00	62.58	153272
2020-09-02	62.23	64.26	61.75	64.08	290122
2020-09-03	64.41	65.44	63.52	64.61	248224
2020-09-04	65.10	65.55	63.14	63.96	202695
2020-09-08	63.33	65.27	62.69	64.73	314153
2020-09-09	65.21	66.31	63.97	65.01	237011
2020-09-10	64.78	65.51	64.50	64.86	261154
2020-09-11	64.86	64.86	62.63	63.39	179610
2020-09-14	63.89	65.96	63.71	65.19	390875
2020-09-15	65.33	66.27	64.83	64.89	175208
2020-09-16	65.44	65.79	64.59	64.72	317227
2020-09-17	64.27	64.81	63.44	63.79	187752
2020-09-18	64.07	64.07	61.80	62.52	986246
2020-09-21	61.02	61.78	59.64	59.89	414549
2020-09-22	60.16	61.46	60.01	60.77	191174
2020-09-23	60.54	61.26	57.70	57.76	322536
2020-09-24	57.94	59.86	57.39	58.59	287552
2020-09-25	58.13	59.83	57.68	59.75	336134
2020-09-28	60.91	62.11	60.74	60.71	232861
2020-09-29	60.99	61.01	59.11	60.59	226435
2020-09-30	60.53	62.08	59.49	60.27	286552
2020-10-01	60.30	61.88	59.68	61.78	237493
2020-10-02	60.59	63.73	60.15	63.48	245960
2020-10-05	63.79	64.26	62.11	63.33	177140
2020-10-06	63.66	63.99	62.24	62.54	242519
2020-10-07	62.91	63.23	61.70	61.73	230155
2020-10-08	62.13	62.98	61.92	62.21	199263
2020-10-09	62.79	62.79	61.02	61.13	188391
2020-10-12	61.08	62.10	60.52	61.91	203434
2020-10-13	61.53	61.85	59.65	59.91	298164
2020-10-14	59.73	60.59	59.12	59.17	180976
2020-10-15	58.83	61.20	58.73	60.36	194957
2020-10-16	60.05	60.09	58.73	58.76	250635
2020-10-19	59.04	59.42	56.50	56.66	358634
2020-10-20	57.38	58.00	56.59	57.24	576384
2020-10-21	57.23	57.54	55.90	56.04	784660
2020-10-22	56.01	56.85	55.80	56.84	954513
2020-10-23	57.25	58.06	56.34	56.91	396493
2020-10-26	56.50	57.49	55.90	56.58	342715
2020-10-27	56.42	57.74	55.90	55.91	277785
2020-10-28	54.89	55.71	54.37	54.60	283371
2020-10-29	54.32	56.65	53.70	56.41	291861
2020-10-30	56.21	56.49	55.07	56.05	265737
2020-11-02	56.34	58.74	56.10	58.69	317003
2020-11-03	59.72	60.06	58.75	59.68	261046
2020-11-04	59.03	59.71	57.88	58.15	199494
2020-11-05	58.35	58.77	57.13	57.50	188357
2020-11-06	57.82	58.51	56.11	56.22	299209
2020-11-09	60.37	65.30	60.37	63.12	624671
2020-11-10	63.73	65.20	62.79	64.60	350734
2020-11-11	64.70	64.70	62.00	64.35	304680
2020-11-12	63.79	64.29	62.12	63.22	223016
2020-11-13	63.64	66.56	63.64	66.35	335015
2020-11-16	68.30	68.84	65.81	66.84	353985
2020-11-17	66.10	67.14	65.19	66.55	374314
2020-11-18	66.21	66.92	63.89	63.98	532951
2020-11-19	63.70	65.83	62.96	65.54	540885
2020-11-20	65.24	65.24	64.08	64.77	261527
2020-11-23	65.31	66.17	64.71	64.81	245438
2020-11-24	65.77	67.21	65.75	66.80	275549
2020-11-25	66.77	66.89	65.88	66.20	209370
2020-11-27	66.80	67.10	65.10	65.70	139445
2020-11-30	65.51	66.17	64.64	64.66	543374
2020-12-01	65.31	66.07	64.53	65.46	283854
2020-12-02	64.89	66.24	64.60	65.71	311092
2020-12-03	65.75	66.42	65.60	66.11	291139
2020-12-04	66.73	67.34	66.13	66.50	247531
2020-12-07	66.27	67.00	65.73	66.39	305315
2020-12-08	66.37	67.00	66.15	66.91	246973
2020-12-09	67.07	68.05	66.59	67.87	213992
2020-12-10	67.40	67.84	66.42	66.43	271159
2020-12-11	66.16	67.42	66.02	67.03	191442
2020-12-14	68.31	68.69	66.72	66.78	236229
2020-12-15	67.65	68.96	66.87	68.75	380650
2020-12-16	69.05	69.38	68.64	68.82	254164
2020-12-17	68.94	70.07	68.00	69.87	279234
2020-12-18	70.23	70.66	69.33	70.05	788164
2020-12-21	69.30	70.05	68.38	69.34	324793
2020-12-22	69.40	70.46	68.58	70.05	264742
2020-12-23	70.41	71.25	69.00	69.55	256877
2020-12-24	69.80	70.15	69.22	69.71	86257
2020-12-28	70.00	71.17	69.69	71.04	297669
2020-12-29	71.11	71.66	70.32	69.39	254714
2020-12-30	69.50	70.49	69.05	69.31	315243
2020-12-31	69.11	69.83	68.46	69.17	285435
2021-01-04	69.20	69.65	66.52	66.59	366882
2021-01-05	66.84	68.00	66.67	67.33	267898
2021-01-06	68.10	69.31	67.63	68.77	299660
2021-01-07	68.29	68.49	66.51	66.84	431915
2021-01-08	65.68	66.94	65.54	66.62	256017
2021-01-11	66.51	67.00	65.26	65.53	311929
2021-01-12	65.83	66.25	65.17	66.19	287395
2021-01-13	65.25	67.26	65.25	66.92	352813
2021-01-14	67.64	67.95	66.74	67.27	209949
2021-01-15	66.94	68.12	66.55	67.85	263887
2021-01-19	68.25	68.25	65.64	65.66	353661
2021-01-20	65.69	67.12	65.68	66.54	214732
2021-01-21	66.20	66.48	65.48	65.83	268986
2021-01-22	65.42	66.90	65.22	66.79	241058
2021-01-25	66.79	67.57	65.77	66.99	238054
2021-01-26	67.07	67.59	66.04	66.31	145361
2021-01-27	65.68	66.14	64.65	64.76	333122
2021-01-28	64.86	66.44	64.70	65.61	223858
2021-01-29	65.61	66.25	64.00	64.84	345174
2021-02-01	65.00	67.35	64.79	67.32	308018
2021-02-02	67.59	67.59	66.34	67.11	240451
2021-02-03	66.49	67.21	65.75	67.17	218025
2021-02-04	67.35	68.12	67.00	68.12	395059
2021-02-05	68.40	68.75	67.88	68.44	229174
2021-02-08	68.31	68.40	67.53	68.00	216673
2021-02-09	68.27	68.99	67.73	68.91	209941
2021-02-10	69.25	70.07	68.75	69.67	255072
2021-02-11	69.78	70.66	69.52	70.47	215431
2021-02-12	70.22	70.60	69.32	70.08	318328
2021-02-16	70.50	70.50	68.59	68.99	244358
2021-02-17	68.67	69.27	68.08	68.22	240521
2021-02-18	68.00	69.00	68.00	68.36	281314
2021-02-19	68.60	68.68	68.07	68.23	169449
2021-02-22	68.23	70.57	68.10	69.79	314897
2021-02-23	69.03	71.89	67.67	67.80	442679
2021-02-24	67.81	70.95	67.81	70.91	278196
2021-02-25	71.28	71.66	68.95	69.20	186118
2021-02-26	69.35	69.94	68.27	68.27	321926
2021-03-01	69.66	70.52	68.94	69.00	315742
2021-03-02	68.75	69.54	68.04	68.93	451782
2021-03-03	68.94	70.66	68.44	70.04	329203
2021-03-04	70.11	71.67	69.23	70.12	380505
2021-03-05	70.76	71.60	69.61	71.04	459188
2021-03-08	71.66	74.08	71.00	73.47	467751
2021-03-09	73.39	74.17	72.60	72.75	425512
2021-03-10	72.87	74.89	72.54	74.67	434192
2021-03-11	74.76	75.44	73.84	73.97	269757
2021-03-12	74.10	76.22	73.75	76.18	453870
2021-03-15	76.32	78.56	76.32	77.83	360680
2021-03-16	77.69	77.83	74.28	75.76	492853
2021-03-17	75.55	76.68	74.61	76.48	308108
2021-03-18	76.19	76.81	74.87	75.34	304229
2021-03-19	75.35	76.14	73.52	73.67	664161
2021-03-22	73.62	74.00	72.38	73.20	313746
2021-03-23	72.63	74.04	72.63	73.27	276800
2021-03-24	73.28	75.18	73.28	73.38	290306
2021-03-25	73.25	74.19	72.11	73.79	276670
2021-03-26	74.46	76.16	74.10	76.13	330827
2021-03-29	76.15	76.52	74.16	73.47	257530
2021-03-30	72.78	73.57	72.40	72.87	246903
2021-03-31	72.67	73.65	72.00	72.28	464644
2021-04-01	72.70	74.86	72.39	74.85	319242
2021-04-05	75.01	75.25	73.61	74.67	234100
2021-04-06	74.73	75.42	74.25	74.52	360864
2021-04-07	74.77	75.09	73.99	74.17	194445
2021-04-08	74.23	75.01	73.85	74.61	280990
2021-04-09	74.51	74.91	74.00	74.29	121801
2021-04-12	74.44	74.52	73.58	74.37	208968
2021-04-13	74.48	74.63	74.00	74.37	164208
2021-04-14	74.25	74.67	73.52	73.59	92355
2021-04-15	73.91	74.68	73.50	74.61	138391
2021-04-16	75.01	75.01	73.30	73.81	290847
2021-04-19	73.85	73.90	72.86	73.27	233182
2021-04-20	73.11	74.45	72.86	73.67	284595
2021-04-21	73.88	74.95	73.63	74.54	156333
2021-04-22	74.68	74.70	72.96	73.29	298785
2021-04-23	73.74	73.87	72.58	72.69	269493
2021-04-26	73.29	74.46	72.88	74.07	342369
2021-04-27	74.20	74.23	73.02	73.25	159151
2021-04-28	73.13	74.15	72.97	73.65	159874
2021-04-29	73.96	74.75	73.09	73.69	204306
2021-04-30	73.50	73.98	72.67	73.41	366328
2021-05-03	73.82	74.71	73.30	73.96	292523
2021-05-04	74.08	74.58	72.33	72.47	295005
2021-05-05	72.26	71.05	69.96	70.12	231013
2021-05-06	70.42	71.12	69.96	71.02	219851
2021-05-07	71.02	71.66	70.66	71.10	293194
2021-05-10	71.73	72.40	70.36	70.44	334623
2021-05-11	69.10	70.55	68.14	68.92	575926
2021-05-12	68.88	69.37	65.01	65.65	752953
2021-05-13	65.85	67.83	65.85	67.33	511332
2021-05-14	67.68	68.48	67.50	67.62	297044
2021-05-17	67.71	67.71	66.51	66.83	376871
2021-05-18	66.57	67.34	66.00	66.90	363210
2021-05-19	66.11	67.00	65.60	66.98	246280
2021-05-20	66.82	67.36	66.55	67.19	260821
2021-05-21	67.30	67.80	66.07	66.67	305353
2021-05-24	66.63	67.24	66.36	66.77	231876
2021-05-25	66.77	67.11	66.26	66.37	323051
2021-05-26	66.58	66.98	66.05	66.57	186223
2021-05-27	66.90	66.99	65.56	65.56	442094
2021-05-28	65.90	66.05	65.23	65.91	587626
2021-06-01	66.05	68.25	65.81	68.20	374448
2021-06-02	68.48	68.68	67.91	68.24	312200
2021-06-03	67.93	68.07	66.79	67.29	219451
2021-06-04	66.71	66.74	65.07	66.44	725583
2021-06-07	66.78	67.43	66.52	66.86	311459
2021-06-08	66.85	66.85	66.21	66.24	345273
2021-06-09	66.59	67.64	66.59	67.14	248229
2021-06-10	67.08	67.55	66.76	67.43	175288
2021-06-11	67.01	67.35	66.37	66.51	248414
2021-06-14	66.49	67.21	66.20	67.20	453637
2021-06-15	67.21	67.32	66.30	66.48	219349
2021-06-16	66.61	66.70	65.74	65.76	258756
2021-06-17	65.61	65.82	64.81	65.62	295270
2021-06-18	65.94	65.94	65.02	65.14	735142
2021-06-21	65.02	66.39	64.72	65.98	295273
2021-06-22	66.50	67.53	66.02	67.40	422590
2021-06-23	67.23	68.17	66.86	67.85	418965
2021-06-24	67.81	68.86	67.31	68.83	490866
2021-06-25	68.58	69.22	68.13	69.21	1258173
2021-06-28	69.23	69.23	67.11	67.15	380456
2021-06-29	66.95	67.20	66.37	66.58	345824
2021-06-30	66.53	67.38	66.15	67.05	613819
2021-07-01	66.95	68.07	66.52	66.92	382653
2021-07-02	67.12	67.52	66.52	66.83	258868
2021-07-06	66.80	67.63	65.90	67.34	253446
2021-07-07	67.24	67.33	66.76	66.81	215959
2021-07-08	66.38	67.06	66.07	66.42	204947
2021-07-09	66.88	67.40	66.42	67.40	236006
2021-07-12	67.02	68.10	67.00	68.05	138709
2021-07-13	67.94	67.94	66.58	66.68	165403
2021-07-14	66.60	67.41	66.50	67.03	283724
2021-07-15	67.06	67.17	66.53	67.07	182319
2021-07-16	67.50	68.25	67.44	67.82	166662
2021-07-19	67.19	67.25	65.22	65.86	207016
2021-07-20	66.33	68.32	65.97	67.69	271402
2021-07-21	68.08	68.82	67.97	68.05	163767
2021-07-22	67.74	68.00	66.96	67.57	197104
2021-07-23	67.96	68.39	67.63	67.86	104973
2021-07-26	67.87	68.48	67.50	67.75	205275
2021-07-27	67.51	68.67	67.36	68.63	185974
2021-07-28	68.79	68.80	67.73	68.00	151849
2021-07-29	68.43	69.06	67.93	67.94	216759
2021-07-30	68.16	69.22	68.15	68.23	232658
2021-08-02	68.34	69.20	67.31	67.46	219733
2021-08-03	67.67	67.98	67.17	67.69	321919
2021-08-04	67.50	67.68	66.40	66.60	195868
2021-08-05	66.70	67.65	66.70	67.65	204859
2021-08-06	67.86	68.17	66.38	66.63	199469
2021-08-09	66.45	66.63	65.12	65.44	393742
2021-08-10	65.00	65.21	62.25	62.49	546831
2021-08-11	62.30	62.97	61.62	61.78	406226
2021-08-12	61.96	62.31	61.03	62.30	450458
2021-08-13	62.54	62.97	62.16	62.95	179686
2021-08-16	62.50	62.92	61.21	61.27	233235
2021-08-17	60.98	61.82	60.35	61.71	212303
2021-08-18	61.61	61.61	60.01	60.05	279562
2021-08-19	60.00	60.65	58.43	59.23	432435
2021-08-20	59.04	59.30	58.43	58.94	299061
2021-08-23	59.04	59.54	58.39	59.50	383005
2021-08-24	59.43	60.27	58.82	60.25	219876
2021-08-25	60.02	61.10	59.56	60.83	390718
2021-08-26	60.61	60.77	59.73	59.73	238808
2021-08-27	60.00	60.50	59.52	59.68	239242
2021-08-30	59.68	59.69	58.96	59.32	234819
2021-08-31	59.30	60.09	58.95	59.82	293873
2021-09-01	60.05	61.12	60.05	60.51	313248
2021-09-02	60.71	61.76	60.40	61.60	344871
2021-09-03	61.41	61.59	60.75	61.34	229792
2021-09-07	61.20	61.20	59.82	60.26	191814
2021-09-08	60.08	60.95	59.88	60.18	460875
2021-09-09	60.00	60.26	59.26	59.31	191098
2021-09-10	59.35	59.45	58.09	58.40	305325
2021-09-13	58.92	59.62	58.65	58.84	185301
2021-09-14	59.19	59.19	57.75	58.03	245352
2021-09-15	57.78	58.32	57.34	57.40	269262
2021-09-16	57.49	58.30	57.11	57.48	332910
2021-09-17	57.94	58.51	56.86	56.87	1032073
2021-09-20	56.25	57.48	56.09	56.84	337501
2021-09-21	57.63	57.68	56.58	56.61	245206
2021-09-22	56.93	57.29	56.27	56.99	439419
2021-09-23	56.88	57.79	56.88	57.14	722052
2021-09-24	57.00	57.27	56.01	56.01	420736
2021-09-27	56.19	57.05	55.30	55.34	296074
2021-09-28	55.15	55.39	54.55	54.11	315317
2021-09-29	54.00	54.70	53.89	53.99	240682
2021-09-30	54.03	54.43	53.45	53.50	320357
2021-10-01	53.66	54.68	53.36	54.02	266956
2021-10-04	54.32	54.71	53.84	54.02	265368
2021-10-05	53.98	54.08	52.59	52.59	335430
2021-10-06	52.25	53.00	51.78	52.91	432516
2021-10-07	53.31	53.63	52.50	52.67	361454
2021-10-08	52.40	52.88	52.18	52.51	350313
2021-10-11	52.44	53.08	52.30	52.87	174228
2021-10-12	52.68	54.05	52.55	53.99	305436
2021-10-13	53.89	55.26	53.56	55.19	245225
2021-10-14	55.50	56.13	55.24	55.87	256232
2021-10-15	56.17	56.65	55.93	56.50	308123
2021-10-18	56.35	56.95	56.17	56.89	298495
2021-10-19	56.93	57.10	56.75	56.91	212142
2021-10-20	56.93	57.78	56.90	57.31	206819
2021-10-21	57.34	57.58	56.79	57.09	218586
2021-10-22	57.32	57.49	56.13	56.14	182612
2021-10-25	56.10	56.65	55.54	55.92	216851
2021-10-26	56.00	56.74	55.91	56.40	211874
2021-10-27	56.50	57.31	56.28	57.10	223578
2021-10-28	57.36	57.68	55.85	56.23	502912
2021-10-29	56.19	56.23	53.64	53.78	542298
2021-11-01	53.80	54.85	53.39	54.50	457708
2021-11-02	54.69	54.69	53.57	54.00	349071
2021-11-03	53.80	54.94	53.80	54.33	273841
2021-11-04	54.42	54.82	52.97	53.32	214388
2021-11-05	53.78	56.04	53.61	55.46	536895
2021-11-08	55.46	55.93	53.83	54.40	294860
2021-11-09	53.78	56.85	52.86	56.23	650616
2021-11-10	56.31	58.94	56.20	58.18	693639
2021-11-11	58.25	58.25	56.52	57.33	255175
2021-11-12	57.34	57.34	56.36	56.46	252716
2021-11-15	56.55	57.47	56.43	57.44	250652
2021-11-16	57.63	57.63	56.64	56.79	233590
2021-11-17	56.36	57.04	55.30	56.98	241346
2021-11-18	56.82	56.93	56.29	56.69	207267
2021-11-19	56.29	56.49	55.62	55.94	227511
2021-11-22	55.91	56.48	55.49	55.85	176172
2021-11-23	55.81	56.45	55.16	55.17	303557
2021-11-24	55.19	55.82	55.08	55.50	116942
2021-11-26	54.27	54.55	52.10	52.77	206864
2021-11-29	53.11	53.47	52.27	52.29	291895
2021-11-30	52.00	52.72	51.61	52.24	472377
2021-12-01	52.91	54.22	50.88	50.96	288058
2021-12-02	51.56	53.72	51.11	53.24	368861
2021-12-03	53.30	54.05	53.00	53.46	332097
2021-12-06	54.07	56.22	53.79	55.86	427215
2021-12-07	55.77	56.00	54.97	55.35	338694
2021-12-08	55.18	56.78	55.01	56.26	291258
2021-12-09	55.38	56.36	55.38	55.57	367018
2021-12-10	55.86	56.37	54.91	55.08	350990
2021-12-13	54.76	55.68	54.59	55.07	407134
2021-12-14	55.10	55.72	53.50	53.92	303073
2021-12-15	53.88	55.08	53.50	54.84	262527
2021-12-16	54.96	55.96	54.82	55.71	421741
2021-12-17	55.69	57.20	55.34	57.09	615931
2021-12-20	55.82	56.02	54.55	55.28	407264
2021-12-21	55.97	56.85	55.69	56.53	260520
2021-12-22	56.54	56.74	55.53	56.07	246392
2021-12-23	56.10	56.25	55.71	56.00	173667
2021-12-27	56.00	56.98	55.63	56.95	240241
2021-12-28	56.70	57.47	56.47	57.42	153744
2021-12-29	57.50	57.75	56.96	56.82	216634
2021-12-30	57.00	57.51	56.89	57.28	459408
2021-12-31	57.06	57.79	57.05	57.47	452148
2022-01-03	57.53	58.36	56.90	58.28	261893
2022-01-04	58.24	59.48	58.24	58.93	274076
2022-01-05	59.12	60.28	59.05	59.16	257787
2022-01-06	59.64	60.00	59.02	59.27	187579
2022-01-07	59.99	61.28	59.75	61.00	301960
2022-01-10	60.90	61.46	60.45	61.45	226648
2022-01-11	61.72	61.72	59.59	60.27	509552
2022-01-12	60.13	60.75	58.82	58.85	350880
2022-01-13	59.01	60.55	59.01	59.77	198980
2022-01-14	59.79	60.80	59.34	60.59	306102
2022-01-18	60.62	60.89	60.01	60.50	417077
2022-01-19	60.56	60.86	59.64	59.99	278377
2022-01-20	59.78	60.10	58.48	58.52	361623
2022-01-21	58.48	59.09	58.01	58.75	302735
2022-01-24	58.10	58.85	56.65	58.64	359489
2022-01-25	58.03	59.18	57.31	58.77	241530
2022-01-26	58.92	59.87	57.04	57.28	331174
2022-01-27	58.30	58.79	56.80	57.16	268374
2022-01-28	57.30	57.64	55.69	57.62	419643
2022-01-31	57.14	57.93	56.90	57.83	363198
2022-02-01	57.53	57.72	56.63	56.73	326661
2022-02-02	57.03	57.16	56.10	56.43	312389
2022-02-03	56.23	56.23	54.19	54.40	398275
2022-02-04	54.00	54.38	52.52	53.41	446185
2022-02-07	53.34	54.00	53.26	53.61	220691
2022-02-08	53.67	53.69	53.07	53.26	266545
2022-02-09	53.66	54.55	53.51	54.50	441838
2022-02-10	53.81	54.82	53.19	53.37	310559
2022-02-11	53.55	54.75	53.55	54.44	208714
2022-02-14	54.44	54.77	53.12	53.33	236822
2022-02-15	53.60	54.21	53.34	53.97	157891
2022-02-16	54.24	55.45	54.24	55.38	253347
2022-02-17	54.99	55.31	54.71	54.97	171155
2022-02-18	54.80	55.70	54.37	54.50	143904
2022-02-22	54.25	54.30	53.31	53.40	190275
2022-02-23	53.79	55.02	52.60	52.73	401855
2022-02-24	52.21	52.99	51.46	52.75	316736
2022-02-25	53.00	53.80	52.58	53.41	203216
2022-02-28	52.75	53.60	52.49	53.31	415884
2022-03-01	53.46	53.67	52.28	53.26	331165
2022-03-02	53.33	55.00	53.11	54.76	284958
2022-03-03	55.11	55.62	54.52	55.60	252641
2022-03-04	55.06	55.93	54.51	55.84	176532
2022-03-07	55.64	56.30	55.22	55.69	266282
2022-03-08	55.88	56.99	55.58	56.65	395440
2022-03-09	57.45	57.57	56.29	56.37	317610
2022-03-10	56.00	57.09	55.82	57.05	141320
2022-03-11	57.39	57.65	57.08	57.44	160074
2022-03-14	57.20	58.25	57.08	57.24	195111
2022-03-15	57.30	57.71	56.54	56.82	278735
2022-03-16	56.96	57.21	55.68	57.10	240243
2022-03-17	56.84	58.67	56.84	58.60	229054
2022-03-18	58.62	58.90	57.11	57.84	477144
2022-03-21	58.14	58.68	57.53	57.91	139750
2022-03-22	57.90	58.50	57.34	57.57	207471
2022-03-23	57.19	57.44	56.83	57.34	202903
2022-03-24	57.30	58.18	57.18	58.01	278624
2022-03-25	58.01	58.79	57.96	58.56	161019
2022-03-28	58.69	59.38	58.33	59.38	237696
2022-03-29	60.00	61.03	59.88	59.89	319547
2022-03-30	59.89	60.00	59.20	59.46	220164
2022-03-31	59.50	59.89	58.88	59.01	233966
2022-04-01	59.00	60.24	58.54	60.15	161367
2022-04-04	60.00	60.00	57.30	58.18	283172
2022-04-05	58.18	58.36	55.58	55.81	345711
2022-04-06	55.80	56.59	55.18	56.33	202958
2022-04-07	56.32	56.32	55.29	55.84	224927
2022-04-08	56.08	56.96	55.69	55.90	383492
2022-04-11	55.85	56.65	55.25	56.09	254671
2022-04-12	54.88	56.35	54.21	56.10	400060
2022-04-13	56.47	56.62	55.39	55.43	296092
2022-04-14	55.72	56.72	55.55	55.81	169663
2022-04-18	55.67	55.81	54.34	54.59	194006
2022-04-19	54.88	55.05	53.49	54.92	528147
2022-04-20	55.26	56.16	55.26	55.62	192382
2022-04-21	56.06	56.21	55.02	55.38	232515
2022-04-22	55.15	55.26	54.40	54.79	216051
2022-04-25	54.50	54.56	53.53	54.16	198034
2022-04-26	53.75	54.06	53.30	53.41	176852
2022-04-27	53.46	53.46	51.32	51.51	317145
2022-04-28	51.78	52.81	51.24	52.56	236518
2022-04-29	52.56	52.86	51.39	51.53	358622
2022-05-02	51.82	52.25	50.22	50.94	242526
2022-05-03	51.02	53.07	51.02	52.81	280359
2022-05-04	52.71	53.96	52.12	53.81	249519
2022-05-05	53.43	54.60	53.33	54.48	275246
2022-05-06	54.41	54.71	53.05	53.82	230021
2022-05-09	53.16	54.93	52.60	53.73	327672
2022-05-10	53.74	54.04	50.63	52.00	465765
2022-05-11	52.45	54.02	52.13	52.62	316490
2022-05-12	52.79	54.19	52.46	54.09	283588
2022-05-13	53.70	54.71	52.78	54.55	305065
2022-05-16	54.23	55.81	54.23	55.45	243890
2022-05-17	55.79	57.35	55.15	57.23	273542
2022-05-18	56.71	57.51	56.18	56.45	293780
2022-05-19	56.16	56.85	55.78	55.89	366093
2022-05-20	56.37	56.38	54.88	55.78	274112
2022-05-23	56.09	56.60	55.75	56.13	195504
2022-05-24	56.26	58.15	55.72	58.15	250502
2022-05-25	58.15	59.27	58.05	59.11	330634
2022-05-26	59.40	59.80	58.37	58.40	281793
2022-05-27	58.45	59.44	58.45	58.92	157293
2022-05-31	58.70	59.49	58.35	59.15	377881
2022-06-01	59.03	59.80	58.05	59.43	261469
2022-06-02	59.41	59.41	58.11	58.94	232716
2022-06-03	58.86	59.75	58.46	59.20	251598
2022-06-06	59.50	59.80	58.92	59.28	278962
2022-06-07	59.24	61.10	59.10	61.09	221880
2022-06-08	60.63	61.80	60.29	60.72	394795
2022-06-09	60.21	62.73	60.07	61.78	812648
2022-06-10	61.50	62.05	60.91	61.06	326639
2022-06-13	60.38	60.65	56.98	57.39	489329
2022-06-14	57.45	57.74	55.71	56.48	441452
2022-06-15	57.06	60.64	57.05	59.99	521946
2022-06-16	58.50	60.10	58.30	59.94	455247
2022-06-17	61.45	61.58	60.25	60.76	602839
2022-06-21	59.17	61.48	58.78	58.80	575248
2022-06-22	58.48	59.85	58.01	59.46	520647
2022-06-23	59.18	61.34	59.18	60.95	208752
2022-06-24	61.00	61.92	61.00	61.65	286205
2022-06-27	61.81	62.50	61.25	61.61	192356
2022-06-28	62.05	62.65	61.66	60.77	261011
2022-06-29	60.71	61.22	60.19	61.10	224215
2022-06-30	60.93	61.68	60.34	60.61	333019
2022-07-01	60.44	61.84	60.39	61.59	206551
2022-07-05	60.93	60.94	59.21	60.54	204353
2022-07-06	60.52	61.13	60.10	60.62	211722
2022-07-07	60.77	60.97	59.86	60.15	141777
2022-07-08	60.18	60.94	60.03	60.48	158038
2022-07-11	60.41	60.76	59.58	60.10	130812
2022-07-12	60.37	61.54	60.33	60.93	199517
2022-07-13	60.10	60.51	59.59	59.95	149056
2022-07-14	58.85	60.20	58.72	60.01	115640
2022-07-15	60.91	61.25	60.04	60.86	152132
2022-07-18	61.00	61.24	60.23	60.55	185164
2022-07-19	60.81	61.25	60.58	61.22	212204
2022-07-20	60.90	61.39	60.26	61.03	177180
2022-07-21	60.61	61.60	59.89	61.54	167928
2022-07-22	61.75	62.14	61.45	62.13	141718
2022-07-25	62.15	63.35	62.15	63.06	268813
2022-07-26	63.25	63.50	62.92	62.95	176976
2022-07-27	63.17	63.64	62.91	63.39	157926
2022-07-28	63.75	64.34	63.67	63.99	148988
2022-07-29	63.76	65.13	63.55	64.84	222676
2022-08-01	64.61	65.95	64.24	65.82	245617
2022-08-02	65.85	66.00	64.86	64.89	146438
2022-08-03	65.00	65.36	63.92	64.05	277451
2022-08-04	64.24	64.24	63.21	63.75	272489
2022-08-05	63.50	63.65	62.52	63.05	177715
2022-08-08	63.24	64.29	63.24	63.91	233360
2022-08-09	64.17	64.84	64.10	64.72	412113
2022-08-10	65.00	65.32	64.29	64.73	316460
2022-08-11	64.99	65.41	64.54	64.83	300055
2022-08-12	65.27	66.17	64.89	66.16	398348
2022-08-15	66.00	66.14	65.36	65.73	271880
2022-08-16	65.41	65.89	65.13	65.55	240617
2022-08-17	65.35	65.74	64.76	65.48	225804
2022-08-18	65.73	67.06	65.28	65.30	245837
2022-08-19	65.14	66.72	64.79	66.43	303338
2022-08-22	66.24	66.99	65.96	66.70	288635
2022-08-23	66.56	67.10	65.61	65.90	362814
2022-08-24	66.10	66.86	65.66	66.53	213542
2022-08-25	66.80	67.16	66.68	67.10	168689
2022-08-26	66.86	67.14	66.24	66.27	210962
2022-08-29	66.03	66.65	65.35	66.41	252527
2022-08-30	66.50	66.89	65.77	65.91	247940
2022-08-31	66.00	66.74	65.50	65.51	411490
2022-09-01	65.17	65.70	64.03	64.43	338628
2022-09-02	64.90	65.39	64.04	64.14	322371
2022-09-06	64.42	65.08	63.99	64.51	228934
2022-09-07	64.55	66.01	64.50	65.88	235246
2022-09-08	65.33	66.22	65.33	65.49	200455
2022-09-09	65.86	66.49	65.40	66.14	260845
2022-09-12	66.68	67.12	66.34	66.85	271199
2022-09-13	66.15	67.05	64.88	65.14	317273
2022-09-14	64.79	65.09	61.67	62.45	506059
2022-09-15	62.50	63.34	62.08	62.18	205677
2022-09-16	61.90	62.55	60.98	62.46	704288
2022-09-19	61.82	62.92	61.34	62.76	201209
2022-09-20	62.13	62.69	61.57	62.44	190304
2022-09-21	62.95	63.63	61.84	61.84	202581
2022-09-22	61.65	61.65	60.16	60.72	212442
2022-09-23	60.23	60.54	58.98	59.24	203295
2022-09-26	58.96	58.97	55.07	56.40	690465
2022-09-27	56.85	58.09	56.01	56.19	439257
2022-09-28	56.86	58.05	56.26	56.53	408247
2022-09-29	56.18	56.47	53.77	55.31	291594
2022-09-30	55.97	56.85	55.55	56.53	267675
2022-10-03	57.38	57.38	56.09	56.33	301708
2022-10-04	57.01	57.80	55.83	56.41	348220
2022-10-05	55.75	55.83	53.58	54.30	425758
2022-10-06	54.43	54.48	52.62	52.67	417658
2022-10-07	52.70	53.34	50.85	51.31	361571
2022-10-10	51.40	51.80	50.97	51.14	244799
2022-10-11	51.19	51.70	50.73	51.51	246562
2022-10-12	51.37	52.04	51.04	51.71	228935
2022-10-13	51.18	53.24	50.91	53.00	358634
2022-10-14	53.73	53.73	52.00	52.25	141780
2022-10-17	53.13	54.29	53.13	54.23	540176
2022-10-18	54.79	55.54	54.36	54.60	332744
2022-10-19	53.98	54.95	53.94	54.64	205676
2022-10-20	54.82	55.28	54.57	54.76	173345
2022-10-21	55.00	55.21	54.06	54.83	161535
2022-10-24	55.11	55.65	54.96	55.19	178310
2022-10-25	55.25	56.46	54.73	55.71	338452
2022-10-26	56.15	56.63	55.45	56.01	219617
2022-10-27	56.68	57.50	56.03	56.20	185770
2022-10-28	56.40	57.19	55.88	57.01	250885
2022-10-31	56.29	57.09	56.29	56.70	214893
2022-11-01	56.41	56.41	55.06	55.50	256038
2022-11-02	55.22	56.18	54.84	55.04	234272
2022-11-03	54.33	54.88	53.17	54.54	166684
2022-11-04	54.68	56.58	54.65	55.61	187069
2022-11-07	56.17	56.28	54.72	55.39	165838
2022-11-08	55.13	55.93	54.20	54.41	313100
2022-11-09	55.02	56.48	54.14	54.59	190769
2022-11-10	55.96	57.83	55.77	57.58	276058
2022-11-11	57.15	57.50	56.42	57.26	234149
2022-11-14	57.05	57.06	55.57	55.70	249084
2022-11-15	56.37	56.95	54.45	55.02	348521
2022-11-16	55.07	55.08	53.11	53.20	258072
2022-11-17	53.05	53.26	52.27	53.22	276034
2022-11-18	54.23	54.53	53.10	53.69	269224
2022-11-21	53.83	55.45	53.83	55.30	273046
2022-11-22	55.29	55.71	54.80	55.12	316778
2022-11-23	55.07	55.08	53.70	54.15	200077
2022-11-25	54.22	54.76	54.02	54.76	86744
2022-11-28	54.60	55.18	53.16	53.30	228571
2022-11-29	53.39	55.15	53.39	54.91	184202
2022-11-30	54.74	56.30	53.90	56.26	459927
2022-12-01	56.51	56.98	55.26	55.64	237042
2022-12-02	55.43	57.52	55.20	56.96	299876
2022-12-05	56.24	56.81	55.87	56.41	278141
2022-12-06	56.38	56.96	55.92	56.40	281324
2022-12-07	56.23	57.27	55.66	55.76	439779
2022-12-08	56.04	57.15	55.89	56.54	156337
2022-12-09	57.53	57.61	56.58	56.70	254525
2022-12-12	56.77	57.04	55.90	56.79	236498
2022-12-13	57.74	58.48	56.33	56.61	292532
2022-12-14	56.47	57.21	55.21	55.70	260459
2022-12-15	55.50	56.05	55.07	55.82	243134
2022-12-16	54.99	55.52	54.16	55.40	694092
2022-12-19	55.35	55.35	54.62	55.04	163791
2022-12-20	54.94	55.55	54.35	54.81	158580
2022-12-21	55.23	55.85	54.50	54.62	146831
2022-12-22	54.51	54.57	53.27	54.05	201063
2022-12-23	54.00	54.56	53.72	54.08	173467
2022-12-27	54.00	54.27	53.60	54.10	209621
2022-12-28	54.32	54.54	52.52	51.70	225045
2022-12-29	52.37	52.73	51.91	52.11	240833
2022-12-30	51.83	52.72	51.79	52.22	238545
2023-01-03	53.10	53.59	51.88	52.83	248730
2023-01-04	53.00	54.59	53.00	53.78	194061
2023-01-05	53.74	53.74	52.23	52.47	302966
2023-01-06	52.78	54.22	52.78	54.18	195982
2023-01-09	53.96	54.14	52.86	52.86	213150
2023-01-10	52.55	52.76	52.02	52.28	169806
2023-01-11	52.57	54.09	52.57	54.08	169080
2023-01-12	54.41	55.29	54.08	55.25	184238
2023-01-13	54.96	55.42	54.69	55.15	245120
2023-01-17	55.22	56.53	55.22	56.08	242366
2023-01-18	56.44	56.93	55.50	55.73	264666
2023-01-19	55.74	56.08	55.29	56.08	178396
2023-01-20	56.16	56.16	55.38	56.14	177233
2023-01-23	56.00	57.03	55.68	57.02	184845
2023-01-24	57.23	57.58	56.43	56.44	171706
2023-01-25	56.42	56.60	55.90	56.37	165874
2023-01-26	56.37	57.03	56.19	56.92	155925
2023-01-27	57.00	57.94	56.92	57.66	188555
2023-01-30	57.53	58.16	57.28	57.47	172733
2023-01-31	57.48	58.83	57.39	58.83	396094
2023-02-01	58.66	59.39	57.97	59.02	209942
2023-02-02	59.17	60.17	58.81	59.60	246024
2023-02-03	59.11	59.42	58.26	59.17	255542
2023-02-06	58.84	58.84	57.35	57.92	191992
2023-02-07	57.41	57.85	56.94	57.05	280045
2023-02-08	56.74	57.50	56.74	57.26	262847
2023-02-09	57.50	57.63	56.26	56.38	400734
2023-02-10	56.36	58.01	56.20	58.01	416018
2023-02-13	58.00	58.49	57.88	58.03	245405
2023-02-14	57.86	57.93	57.28	57.70	201269
2023-02-15	57.23	58.27	57.21	58.12	171454
2023-02-16	57.30	58.93	57.04	58.58	131570
2023-02-17	58.83	59.21	58.01	58.51	291166
2023-02-21	57.83	58.14	57.63	57.80	251356
2023-02-22	56.24	57.09	53.70	53.91	1015567
2023-02-23	53.98	55.62	53.75	55.19	348974
2023-02-24	54.63	54.95	53.80	54.73	274696
2023-02-27	55.06	55.74	54.98	55.56	394392
2023-02-28	55.60	55.90	55.00	55.00	674982
2023-03-01	54.77	55.07	53.48	53.73	313260
2023-03-02	53.46	53.93	53.30	53.80	374399
2023-03-03	54.32	54.32	53.61	53.89	196352
2023-03-06	53.78	53.82	52.66	52.95	337559
2023-03-07	52.98	52.98	52.05	52.21	201712
2023-03-08	52.38	52.86	52.25	52.77	252539
2023-03-09	52.91	52.96	52.37	52.60	209967
2023-03-10	52.47	52.86	50.96	51.25	254521
2023-03-13	50.91	52.47	50.91	51.69	258565
2023-03-14	52.73	53.46	52.03	52.64	225115
2023-03-15	51.83	53.17	51.54	52.82	366744
2023-03-16	52.09	53.14	52.05	52.80	366447
2023-03-17	52.55	52.81	50.97	50.97	597337
2023-03-20	51.57	51.93	51.03	51.70	294876
2023-03-21	52.27	52.31	50.84	51.15	221058
2023-03-22	51.08	51.18	48.98	49.11	294592
2023-03-23	49.18	49.95	48.05	48.25	414453
2023-03-24	48.13	49.39	48.06	49.36	283291
2023-03-27	49.69	50.45	49.60	49.74	194702
2023-03-28	49.57	49.95	49.47	49.75	185862
2023-03-29	49.94	50.69	49.94	49.74	236982
2023-03-30	50.28	50.84	50.15	50.80	189746
2023-03-31	51.07	51.60	50.63	51.58	268853
2023-04-03	51.50	51.80	49.60	50.17	307054
2023-04-04	50.41	50.64	48.85	49.56	307951
2023-04-05	49.31	50.72	49.31	50.09	251289
2023-04-06	50.49	50.71	50.00	50.45	162977
2023-04-10	50.32	50.75	49.81	50.65	190551
2023-04-11	50.65	51.55	50.45	51.00	262948
2023-04-12	51.16	51.56	50.50	50.52	181579
2023-04-13	50.54	50.78	49.84	50.38	162293
2023-04-14	50.58	50.84	49.85	50.21	221042
2023-04-17	50.33	50.91	50.00	50.65	373825
2023-04-18	50.53	50.71	49.63	50.13	256352
2023-04-19	49.98	50.31	49.56	50.13	151136
2023-04-20	49.93	50.18	49.65	49.87	174086
2023-04-21	49.98	50.28	49.40	49.99	112945
2023-04-24	50.14	50.24	49.10	49.50	122490
2023-04-25	49.30	49.41	48.78	48.88	116599
2023-04-26	48.60	49.00	47.94	48.43	164024
2023-04-27	48.37	50.11	48.37	50.06	197510
2023-04-28	50.12	50.40	49.52	49.77	239072
2023-05-01	49.70	50.31	49.19	49.36	148761
2023-05-02	49.23	49.28	47.75	48.19	176098
2023-05-03	48.44	49.80	48.26	48.79	255544
2023-05-04	48.47	48.99	47.54	48.76	188406
2023-05-05	49.32	49.68	48.72	49.30	193145
2023-05-08	49.13	49.66	49.00	49.53	329511
2023-05-09	49.40	49.59	48.96	49.26	320834
2023-05-10	50.24	53.42	49.85	53.30	580843
2023-05-11	52.50	53.45	52.01	53.45	273447
2023-05-12	53.40	53.66	52.89	53.62	158794
2023-05-15	53.84	53.86	53.07	53.20	105178
2023-05-16	53.17	53.56	52.14	52.40	156910
2023-05-17	52.51	53.41	52.09	53.36	153951
2023-05-18	52.92	53.22	52.55	52.82	113309
2023-05-19	53.31	53.31	51.79	52.50	178168
2023-05-22	52.50	53.10	51.89	51.91	174570
2023-05-23	51.80	53.12	51.80	52.29	145719
2023-05-24	52.10	52.15	51.50	51.55	117641
2023-05-25	51.30	51.30	50.45	50.96	120121
2023-05-26	51.05	51.71	50.43	51.61	186936
2023-05-30	51.84	52.32	51.60	51.84	152230
2023-05-31	51.71	52.40	51.63	52.11	383813
2023-06-01	52.24	53.22	51.95	52.43	150065
2023-06-02	53.02	53.89	52.91	53.74	196436
2023-06-05	53.51	54.03	52.67	53.74	209618
2023-06-06	52.81	54.03	52.68	53.43	163491
2023-06-07	53.76	55.10	53.76	54.93	196313
2023-06-08	54.66	54.66	53.38	53.50	191582
2023-06-09	53.54	53.54	52.68	52.78	158254
2023-06-12	52.89	53.28	52.21	52.71	213291
2023-06-13	52.54	53.33	52.54	53.02	170757
2023-06-14	53.06	54.64	53.06	53.84	349907
2023-06-15	53.96	54.71	53.33	54.64	262569
2023-06-16	54.99	55.19	53.83	54.09	395264
2023-06-20	53.88	53.88	52.67	53.42	118250
2023-06-21	53.22	53.33	52.36	53.01	158989
2023-06-22	53.16	53.25	51.66	52.29	154405
2023-06-23	51.84	52.15	50.89	51.34	473623
2023-06-26	51.37	52.54	51.37	52.32	146929
2023-06-27	52.54	53.12	52.29	52.86	147351
2023-06-28	52.66	52.88	52.14	51.69	187242
2023-06-29	51.54	52.45	51.49	52.38	121878
2023-06-30	52.66	52.76	51.34	52.42	361301
2023-07-03	52.42	53.17	52.22	52.89	75888
2023-07-05	52.68	53.59	52.46	52.70	172605
2023-07-06	52.09	52.27	51.10	52.14	155434
2023-07-07	51.82	52.88	51.82	52.25	160493
2023-07-10	52.06	52.44	51.66	52.32	147932
2023-07-11	52.34	53.42	52.28	53.31	163652
2023-07-12	53.83	54.39	53.59	53.61	151321
2023-07-13	53.62	54.04	53.61	53.78	75831
2023-07-14	53.59	53.96	53.16	53.77	188526
2023-07-17	53.62	53.96	53.11	53.80	142015
2023-07-18	53.90	54.18	53.52	53.99	121675
2023-07-19	54.35	55.20	54.29	54.86	178063
2023-07-20	54.88	55.85	54.33	55.81	129624
2023-07-21	56.01	56.01	55.42	55.89	146130
2023-07-24	55.89	56.30	55.73	56.18	96026
2023-07-25	55.90	56.45	55.62	55.92	131393
2023-07-26	55.60	56.31	55.60	56.02	89216
2023-07-27	55.95	56.06	55.10	55.34	124270
2023-07-28	55.47	55.83	55.03	55.03	137104
2023-07-31	54.96	55.32	54.63	54.91	127498
2023-08-01	54.93	55.08	54.44	54.85	117755
2023-08-02	54.57	55.18	54.30	54.87	97965
2023-08-03	54.67	55.13	54.22	54.99	68008
2023-08-04	54.91	55.96	54.63	54.65	133848
2023-08-07	54.81	55.84	54.80	55.69	125187
2023-08-08	55.31	55.38	54.76	55.00	213571
2023-08-09	54.50	54.50	50.61	51.49	312079
2023-08-10	51.64	52.36	51.08	51.31	151633
2023-08-11	51.30	51.96	51.30	51.96	148292
2023-08-14	51.89	51.95	51.15	51.70	167340
2023-08-15	51.26	51.66	51.02	51.21	150085
2023-08-16	51.29	51.41	50.52	50.56	119644
2023-08-17	50.50	50.72	49.92	49.93	220210
2023-08-18	49.58	50.38	49.56	50.06	134109
2023-08-21	49.95	50.15	49.65	49.69	150537
2023-08-22	49.73	50.10	49.53	49.81	78300
2023-08-23	50.00	50.95	50.00	50.70	111404
2023-08-24	50.69	51.48	50.21	50.26	106531
2023-08-25	50.40	50.78	50.17	50.25	78847
2023-08-28	50.31	51.00	50.31	50.66	77536
2023-08-29	50.81	51.13	50.43	51.00	78755
2023-08-30	51.08	51.58	51.01	51.57	88907
2023-08-31	51.54	51.60	51.06	51.13	139049
2023-09-01	51.54	52.05	51.38	51.77	113323
2023-09-05	51.31	51.42	50.36	50.61	133407
2023-09-06	50.73	51.00	50.15	50.65	97680
2023-09-07	50.69	50.87	50.34	50.45	121845
2023-09-08	50.46	50.82	50.26	50.54	90679
2023-09-11	50.71	50.83	50.26	50.77	81710
2023-09-12	50.73	51.06	50.41	50.75	81345
2023-09-13	51.01	51.01	50.00	50.09	132898
2023-09-14	50.50	51.28	50.26	50.82	87676
2023-09-15	50.59	51.01	50.14	50.91	422405
2023-09-18	50.85	51.13	50.38	50.41	77232
2023-09-19	50.50	50.79	50.31	50.58	75981
2023-09-20	50.74	51.45	50.68	50.70	106454
2023-09-21	50.56	51.03	50.41	50.82	104945
2023-09-22	50.78	51.68	50.75	51.32	148758
2023-09-25	51.32	52.36	50.87	52.11	181658
2023-09-26	51.83	51.99	51.10	51.15	133725
2023-09-27	51.40	51.58	50.84	49.99	199766
2023-09-28	49.75	51.42	49.75	51.06	137958
2023-09-29	51.45	51.67	50.91	51.36	190740
2023-10-02	51.07	52.12	50.45	51.06	221258
2023-10-03	50.48	50.79	50.08	50.60	123403
2023-10-04	50.76	52.01	50.50	51.88	134015
2023-10-05	51.67	52.49	51.67	52.07	170166
2023-10-06	51.82	52.24	51.16	51.37	156579
2023-10-09	51.24	51.96	50.84	50.97	412013
2023-10-10	51.14	51.51	50.27	50.33	287120
2023-10-11	50.56	51.10	50.05	50.84	191305
2023-10-12	50.79	51.24	49.75	49.94	209146
2023-10-13	49.94	50.13	49.67	49.68	159103
2023-10-16	50.01	50.15	49.53	49.83	162700
2023-10-17	49.57	50.69	49.57	50.49	218332
2023-10-18	50.05	50.13	49.41	49.66	153306
2023-10-19	49.33	50.01	49.10	49.11	182641
2023-10-20	49.33	49.59	48.96	49.06	229828
2023-10-23	48.75	49.31	48.51	48.61	135607
2023-10-24	48.80	50.66	48.80	50.65	433176
2023-10-25	50.28	50.78	50.08	50.15	210582
2023-10-26	50.52	50.97	50.07	50.38	136461
2023-10-27	50.49	50.49	49.08	49.40	76190
2023-10-30	49.88	50.02	48.97	49.61	120479
2023-10-31	49.92	50.05	49.48	50.04	132038
2023-11-01	50.17	50.43	49.74	50.23	110113
2023-11-02	50.87	51.67	50.74	51.40	140904
2023-11-03	52.28	52.68	51.00	51.44	177962
2023-11-06	51.15	51.34	50.75	51.22	127156
2023-11-07	50.92	51.02	50.06	50.37	174028
2023-11-08	50.22	51.67	49.25	51.47	216832
2023-11-09	51.63	51.63	50.22	50.29	96371
2023-11-10	50.48	50.93	50.12	50.84	109232
2023-11-13	50.58	51.32	50.57	51.27	70268
2023-11-14	52.30	53.86	52.30	53.73	174841
2023-11-15	53.56	54.06	52.91	53.36	153341
2023-11-16	53.58	53.58	52.98	53.11	127663
2023-11-17	53.56	53.97	52.85	53.67	224765
2023-11-20	53.44	54.15	53.18	53.95	93825
2023-11-21	53.67	53.84	53.28	53.60	75425
2023-11-22	54.12	54.14	53.49	53.78	69745
2023-11-24	53.80	54.58	53.73	54.30	48613
2023-11-27	54.04	54.41	53.86	54.12	117385
2023-11-28	53.85	54.71	53.70	54.46	90585
2023-11-29	54.70	55.14	54.40	54.48	97887
2023-11-30	54.54	54.78	53.98	54.26	227022
2023-12-01	54.37	55.97	54.37	55.82	178719
2023-12-04	55.71	56.00	55.51	55.90	107975
2023-12-05	55.92	56.17	55.52	55.86	103704
2023-12-06	56.10	56.70	55.23	55.27	137924
2023-12-07	55.18	55.74	55.05	55.24	181481
2023-12-08	55.03	55.50	54.91	55.01	102748
2023-12-11	55.02	55.74	54.86	55.25	133985
2023-12-12	55.20	55.60	55.00	55.01	96352
2023-12-13	55.14	57.55	54.79	56.81	320239
2023-12-14	57.55	58.40	56.80	57.25	267164
2023-12-15	57.06	57.46	55.94	56.21	509499
2023-12-18	56.46	56.67	55.97	56.29	186709
2023-12-19	56.54	57.54	56.24	57.31	273298
2023-12-20	57.20	58.34	56.92	56.94	250975
2023-12-21	57.44	57.81	56.70	56.92	137778
2023-12-22	57.22	57.54	56.74	56.86	104994
2023-12-26	56.86	57.28	56.84	56.94	74915
2023-12-27	57.14	57.51	57.09	56.54	121891
2023-12-28	56.59	56.88	55.92	56.70	134821
2023-12-29	56.50	56.73	55.76	55.85	168012
2024-01-02	55.65	56.39	55.40	55.67	102366
2024-01-03	55.57	55.57	54.23	54.40	211145
2024-01-04	54.76	54.82	53.80	53.86	121165
2024-01-05	53.36	53.98	52.96	53.06	132372
2024-01-08	53.06	53.80	53.06	53.74	103079
2024-01-09	53.18	53.92	52.99	53.86	135799
2024-01-10	53.93	54.86	53.66	54.86	123067
2024-01-11	54.65	55.69	54.50	55.43	115436
2024-01-12	56.15	56.68	55.97	56.59	80779
2024-01-16	56.33	56.54	55.81	55.81	112254
2024-01-17	55.19	55.85	54.22	54.82	92230
2024-01-18	54.80	54.80	53.97	54.16	130854
2024-01-19	54.46	55.11	53.98	55.00	188358
2024-01-22	55.17	55.94	54.68	55.72	180764
2024-01-23	56.21	56.21	54.89	55.20	141315
2024-01-24	55.81	55.81	53.95	53.96	107846
2024-01-25	54.69	54.70	53.86	54.03	124312
2024-01-26	54.35	55.00	54.16	54.57	124076
2024-01-29	54.57	54.98	54.13	54.19	224887
2024-01-30	54.60	54.72	53.69	54.71	188705
2024-01-31	54.96	55.00	53.13	53.18	255326
2024-02-01	53.06	53.61	52.85	53.58	149678
2024-02-02	52.67	53.29	51.75	53.11	193356
2024-02-05	52.38	52.84	51.96	52.15	207734
2024-02-06	52.00	52.74	51.90	51.91	120293
2024-02-07	51.91	52.15	51.59	51.62	116806
2024-02-08	51.70	52.81	51.70	52.76	111705
2024-02-09	52.68	53.51	52.39	53.33	149537
2024-02-12	53.39	54.11	53.37	53.70	137291
2024-02-13	52.33	52.99	51.91	52.41	202355
2024-02-14	52.88	53.48	52.52	52.80	168549
2024-02-15	53.01	53.70	53.01	53.64	118345
2024-02-16	53.04	53.56	52.68	53.26	216103
2024-02-20	52.53	53.81	52.10	53.24	223948
2024-02-21	53.50	57.00	51.96	56.76	435649
2024-02-22	56.49	57.61	55.99	57.59	258249
2024-02-23	57.80	58.07	57.16	57.76	177251
2024-02-26	59.36	59.68	58.06	58.15	242431
2024-02-27	58.55	59.18	58.18	58.85	285914
2024-02-28	58.71	59.82	58.42	58.48	287032
2024-02-29	59.20	59.49	57.37	57.47	582883
2024-03-01	57.29	58.07	56.70	57.70	303422
2024-03-04	57.50	58.72	57.50	58.62	126013
2024-03-05	58.34	58.66	57.56	57.80	134590
2024-03-06	58.09	58.70	57.76	58.26	128479
2024-03-07	58.70	58.70	57.88	58.33	153883
2024-03-08	58.70	58.99	58.47	58.65	122864
2024-03-11	58.74	59.26	58.35	59.00	110745
2024-03-12	59.87	59.87	59.10	59.56	199891
2024-03-13	59.29	60.40	59.29	59.90	292062
2024-03-14	59.42	59.91	58.94	59.45	168922
2024-03-15	58.82	60.18	58.82	60.10	373363
2024-03-18	60.06	60.93	59.69	60.59	153888
2024-03-19	60.72	61.46	60.42	61.33	145961
2024-03-20	60.93	61.30	60.29	61.01	139439
2024-03-21	61.32	62.12	61.12	62.05	133955
2024-03-22	62.30	62.30	61.23	61.30	99365
2024-03-25	61.55	62.03	61.51	61.62	80813
2024-03-26	61.81	62.14	61.46	60.67	154777
2024-03-27	61.25	61.99	61.02	61.82	134547
2024-03-28	62.00	62.93	61.98	62.83	199585
2024-04-01	62.87	62.87	61.60	61.75	102833
2024-04-02	61.08	61.45	60.16	60.33	119932
2024-04-03	60.23	60.69	59.56	59.89	403264
2024-04-04	60.56	60.76	59.14	59.31	145115
2024-04-05	59.34	60.22	59.29	60.14	158277
2024-04-08	60.35	61.26	60.03	61.01	117836
2024-04-09	61.06	61.29	60.60	60.99	188225
2024-04-10	59.87	60.22	57.80	58.35	174811
2024-04-11	58.77	59.07	58.39	58.90	124879
2024-04-12	58.65	58.94	58.15	58.42	88578
2024-04-15	58.62	59.09	57.95	59.05	125995
2024-04-16	58.58	58.93	58.00	58.81	116171
2024-04-17	59.08	60.10	58.71	59.55	226095
2024-04-18	59.99	60.62	59.58	60.44	167921
2024-04-19	60.45	61.69	60.45	61.52	213434
2024-04-22	61.50	62.53	61.20	62.32	165525
2024-04-23	62.64	63.19	62.41	62.74	136279
2024-04-24	62.36	62.94	61.65	62.85	128773
2024-04-25	62.40	62.83	61.96	62.61	115759
2024-04-26	62.90	63.37	62.83	62.89	87786
2024-04-29	63.15	63.42	62.65	62.78	100665
2024-04-30	62.61	63.53	62.61	63.06	130886
2024-05-01	63.28	64.42	63.14	63.40	197544
2024-05-02	63.96	64.63	63.89	64.44	149834
2024-05-03	65.00	65.23	63.85	64.72	210974
2024-05-06	64.77	64.90	64.14	64.25	137248
2024-05-07	64.60	66.10	64.26	65.65	311091
2024-05-08	65.43	65.86	64.57	65.64	187871
2024-05-09	65.84	65.90	65.00	65.45	106125
2024-05-10	65.56	65.67	65.16	65.30	81326
2024-05-13	65.51	65.86	65.37	65.86	77812
2024-05-14	66.00	66.87	65.99	66.75	130088
2024-05-15	67.00	67.45	66.36	66.65	173334
2024-05-16	66.68	66.89	66.33	66.64	94827
2024-05-17	66.86	66.95	66.02	66.51	134753
2024-05-20	66.39	66.83	65.66	65.79	173165
2024-05-21	65.67	66.37	65.65	65.90	93753
2024-05-22	65.65	66.32	65.28	65.57	116126
2024-05-23	65.62	66.01	64.26	64.59	180408
2024-05-24	65.13	65.13	64.67	64.97	96891
2024-05-28	64.99	65.50	64.68	64.78	156689
2024-05-29	64.41	64.95	63.91	64.04	122167
2024-05-30	64.45	65.33	64.26	65.23	88583
2024-05-31	65.40	66.26	65.40	66.08	156484
2024-06-03	66.20	67.45	65.77	67.32	151411
2024-06-04	67.14	68.14	66.93	67.00	160920
2024-06-05	67.15	67.50	66.39	66.56	99868
2024-06-06	66.25	66.92	66.17	66.86	85521
2024-06-07	66.32	66.72	65.29	65.59	128680
2024-06-10	65.22	65.80	64.52	64.53	109727
2024-06-11	64.27	64.97	64.00	64.63	134784
2024-06-12	65.93	66.35	65.27	65.35	153853
2024-06-13	65.60	66.18	65.28	65.99	122440
2024-06-14	65.48	66.50	65.32	66.44	127738
2024-06-17	66.21	67.18	65.84	66.95	153454
2024-06-18	67.31	67.97	67.15	67.60	136896
2024-06-20	67.25	67.75	66.41	66.60	108441
2024-06-21	66.70	67.22	66.35	66.75	340152
2024-06-24	67.01	67.74	66.67	67.32	114309
2024-06-25	67.15	67.17	66.48	66.68	93468
2024-06-26	66.19	67.13	65.94	66.89	137255
2024-06-27	67.15	67.69	66.76	66.67	115463
2024-06-28	67.11	67.84	66.65	67.73	802731
2024-07-01	67.12	67.70	66.69	67.53	140367
2024-07-02	67.54	68.46	67.26	68.36	88889
2024-07-03	68.22	68.86	68.22	68.47	62391
2024-07-05	68.44	69.44	68.11	69.12	103721
2024-07-08	69.48	69.74	68.76	68.88	105637
2024-07-09	68.67	69.69	68.35	69.46	126936
2024-07-10	69.75	70.70	69.48	70.64	123084
2024-07-11	71.80	72.95	71.33	71.93	158193
2024-07-12	72.49	72.76	71.46	71.50	165619
2024-07-15	72.07	72.75	71.73	72.16	197177
2024-07-16	72.82	73.91	72.71	73.65	216178
2024-07-17	73.65	74.36	73.23	73.28	175490
2024-07-18	72.78	74.05	72.31	72.38	136612
2024-07-19	72.55	72.63	71.72	72.10	132608
2024-07-22	72.17	73.75	71.92	73.39	139741
2024-07-23	73.13	74.98	72.80	74.25	213171
2024-07-24	74.19	76.00	73.98	74.57	170551
2024-07-25	75.06	76.31	73.90	73.93	264516
2024-07-26	74.63	75.93	74.03	75.07	221471
2024-07-29	75.10	75.62	74.43	75.21	103279
2024-07-30	75.52	75.90	74.62	75.16	137518
2024-07-31	75.32	76.66	74.71	74.86	252973
2024-08-01	75.29	75.75	73.91	74.71	145663
2024-08-02	73.82	75.42	73.14	74.41	205104
2024-08-05	72.04	73.78	71.27	72.48	268383
2024-08-06	72.55	74.84	72.07	74.33	220703
2024-08-07	75.14	76.40	73.93	74.65	232984
2024-08-08	74.84	75.65	73.83	73.93	163706
2024-08-09	74.37	74.81	73.73	74.78	184109
2024-08-12	74.51	74.55	73.17	73.87	117444
2024-08-13	74.55	74.67	73.79	74.44	127255
2024-08-14	74.84	75.19	74.42	74.59	163185
2024-08-15	73.00	75.67	72.84	75.27	1116323
2024-08-16	75.17	75.57	74.13	74.29	463527
2024-08-19	74.14	74.94	73.77	74.41	250970
2024-08-20	74.53	76.26	74.27	76.15	284902
2024-08-21	76.37	76.60	75.45	76.48	206154
2024-08-22	76.39	76.88	75.97	76.72	106161
2024-08-23	77.16	78.80	76.95	78.63	199388
2024-08-26	79.20	79.50	78.79	79.41	295030
2024-08-27	79.08	80.71	78.80	80.68	207251
2024-08-28	80.77	81.19	80.25	80.26	162255
2024-08-29	80.26	80.99	79.72	80.48	147529
2024-08-30	80.82	81.43	80.24	81.43	268130
2024-09-03	81.03	81.44	79.66	80.04	222219
2024-09-04	80.38	82.80	80.26	82.10	346852
2024-09-05	82.67	83.39	81.97	82.51	176144
2024-09-06	82.86	83.22	80.99	82.31	305141
2024-09-09	82.40	82.73	81.91	82.56	101934
2024-09-10	82.72	83.93	82.72	83.60	235995
2024-09-11	82.83	82.96	82.10	82.84	154305
2024-09-12	83.17	83.91	82.60	83.90	123137
2024-09-13	84.24	85.22	83.62	85.05	172128
2024-09-16	85.41	86.13	84.32	85.07	142484
2024-09-17	85.10	85.60	84.17	84.74	141903
2024-09-18	84.54	85.89	83.96	85.15	226545
2024-09-19	85.98	85.98	83.18	83.34	288539
2024-09-20	83.12	84.31	82.56	83.20	638067
2024-09-23	83.82	85.00	83.82	84.71	185469
2024-09-24	84.28	84.88	83.80	83.82	354978
2024-09-25	84.21	85.69	83.53	84.66	206033
2024-09-26	84.93	85.22	83.43	83.14	203411
2024-09-27	83.56	84.02	82.47	82.99	193756
2024-09-30	82.83	84.16	82.76	84.06	380156
2024-10-01	83.22	84.02	82.84	83.01	180657
2024-10-02	82.40	82.86	81.82	82.39	257197
2024-10-03	82.32	82.32	80.92	81.56	225329
2024-10-04	81.48	81.75	80.62	81.34	215841
2024-10-07	80.76	81.06	79.75	80.82	308241
2024-10-08	81.10	81.47	80.25	81.11	176755
2024-10-09	81.26	81.65	80.80	81.57	160602
2024-10-10	81.38	81.93	78.39	78.64	406930
2024-10-11	78.45	79.39	77.65	77.97	467343
2024-10-14	77.95	77.95	76.33	76.41	422581
2024-10-15	76.07	77.91	76.05	77.06	326267
2024-10-16	77.34	78.92	77.10	78.11	304856
2024-10-17	77.86	77.95	76.42	76.54	263229
2024-10-18	76.85	77.27	76.38	76.56	221323
2024-10-21	76.51	77.24	74.38	74.70	222764
2024-10-22	74.61	75.32	74.57	75.31	153231
2024-10-23	75.18	76.82	75.07	76.47	132637
2024-10-24	76.59	76.93	75.71	75.85	125858
2024-10-25	75.95	76.30	75.13	75.17	151801
2024-10-28	75.50	76.14	75.34	75.67	153615
2024-10-29	75.32	77.56	74.89	77.47	207449
2024-10-30	77.28	79.14	77.28	78.45	268537
2024-10-31	78.16	79.14	76.52	76.65	251890
2024-11-01	77.12	77.63	76.37	76.45	262171
2024-11-04	76.75	77.92	75.50	75.92	253810
2024-11-05	75.66	77.01	75.66	76.73	340976
2024-11-06	76.75	77.65	71.58	76.76	870034
2024-11-07	76.80	80.54	76.52	79.64	451098
2024-11-08	80.04	82.11	80.04	81.20	511070
2024-11-11	81.15	81.95	80.56	81.09	175475
2024-11-12	81.46	82.32	80.18	80.26	226763
2024-11-13	81.00	81.00	77.93	78.20	285889
2024-11-14	78.32	78.92	76.71	77.32	277386
2024-11-15	77.80	79.58	77.05	77.74	279655
2024-11-18	77.80	78.02	77.00	77.20	122239
2024-11-19	77.07	77.99	76.50	77.86	111804
2024-11-20	77.34	77.65	76.66	77.14	129530
2024-11-21	76.98	78.09	76.98	77.87	204440
2024-11-22	78.23	78.52	77.53	77.71	164613
2024-11-25	77.96	78.48	76.89	77.00	461328
2024-11-26	77.10	78.22	76.90	77.49	349414
2024-11-27	77.83	78.30	76.65	76.91	204623
2024-11-29	77.35	78.06	76.38	76.65	207862
2024-12-02	76.65	76.65	75.36	76.35	214827
2024-12-03	76.34	76.62	75.56	75.97	217030
2024-12-04	75.84	76.15	75.03	75.58	189830
2024-12-05	75.19	76.25	75.00	75.60	178164
2024-12-06	75.60	75.63	74.26	75.59	210173
2024-12-09	75.49	75.73	73.83	74.35	251482
2024-12-10	74.35	74.63	73.37	74.30	244233
2024-12-11	74.16	74.43	72.34	72.99	265580
2024-12-12	72.93	73.75	72.27	72.31	152852
2024-12-13	72.16	72.76	71.86	72.76	299587
2024-12-16	72.77	73.19	71.25	71.44	382069
2024-12-17	71.03	72.13	70.38	71.77	220330
2024-12-18	71.57	72.69	68.62	68.90	348238
2024-12-19	69.09	70.00	68.31	68.84	572473
2024-12-20	68.51	70.89	68.00	69.85	780418
2024-12-23	69.85	69.85	68.75	69.06	178317
2024-12-24	68.90	69.52	68.51	69.38	83099
2024-12-26	69.10	69.78	68.71	69.37	102371
2024-12-27	68.91	69.60	68.46	68.83	173522
2024-12-30	68.70	69.07	68.03	68.02	248483
2024-12-31	68.86	69.55	68.00	69.30	296722
2025-01-02	68.87	69.45	67.90	68.38	338155
2025-01-03	68.39	69.41	67.42	69.20	248701
2025-01-06	68.47	68.54	66.83	67.04	223347
2025-01-07	67.41	68.26	66.77	67.19	183614
2025-01-08	67.22	68.04	66.28	67.71	302212
2025-01-10	66.74	66.74	65.13	66.22	231696
2025-01-13	66.07	67.31	65.54	67.28	221258
2025-01-14	67.15	67.98	67.12	67.68	144180
2025-01-15	68.89	69.20	67.79	68.28	139213
2025-01-16	68.20	69.52	68.00	69.26	149701
2025-01-17	69.52	69.66	68.77	69.32	190528
2025-01-21	69.80	70.84	69.80	70.36	224736
2025-01-22	69.95	69.95	67.82	68.40	196483
2025-01-23	68.28	69.01	67.70	68.98	135333
2025-01-24	68.50	69.98	68.41	69.62	160348
2025-01-27	69.73	71.43	69.73	70.82	191674
2025-01-28	70.41	71.05	69.04	69.63	130383
2025-01-29	69.54	70.13	66.76	67.36	157669
2025-01-30	68.03	68.70	67.66	68.24	121654
2025-01-31	67.92	68.61	67.70	68.11	144286
2025-02-03	67.15	68.86	66.92	68.69	171868
2025-02-04	68.49	68.49	67.95	68.05	135805
2025-02-05	68.66	69.10	68.15	68.68	206773
2025-02-06	68.83	70.10	68.36	68.79	240140
2025-02-07	68.63	68.77	67.53	67.57	166335
2025-02-10	67.27	67.58	66.07	66.93	135509
2025-02-11	66.74	67.06	66.00	66.30	228870
2025-02-12	65.45	66.25	65.22	65.79	140860
2025-02-13	66.14	68.12	66.05	67.82	170026
2025-02-14	67.77	68.27	67.08	67.59	154635
2025-02-18	67.50	68.74	67.50	68.39	177317
2025-02-19	67.79	70.38	67.79	69.67	344788
2025-02-20	69.33	70.09	68.70	69.76	196208
2025-02-21	70.31	70.69	68.33	68.96	172625
2025-02-24	68.82	71.05	68.82	70.70	268347
2025-02-25	70.70	72.18	70.70	71.29	215156
2025-02-26	71.37	73.51	69.63	71.17	303817
2025-02-27	70.85	71.89	70.44	71.25	185549
2025-02-28	71.25	71.83	70.19	71.67	476568
2025-03-03	71.45	73.41	71.26	73.34	299869
2025-03-04	73.26	74.14	72.72	72.98	295723
2025-03-05	72.61	73.72	72.21	73.40	225475
2025-03-06	73.05	73.05	71.34	71.89	287062
2025-03-07	72.10	73.36	72.10	72.92	249800
2025-03-10	72.78	75.25	72.78	74.15	339085
2025-03-11	74.34	74.56	72.15	73.38	253049
2025-03-12	73.32	73.41	71.21	72.87	303445
2025-03-13	73.25	73.94	72.43	73.37	189717

Explore More About NHI

Coins representing dividend payouts and trends

NHI Dividend History

Discover National Health Investors'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

NHI Stock Split History

Discover National Health Investors'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

NHI Historical Prices

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

Web Analytics