SWX Historical Prices

Summary

Key Stock Metrics

57.55

(February 8, 2024)

52-Week Low

80.29

(November 25, 2024)

52-Week High

95.62

(May 27, 2022)

All-Time High

74.88

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	17.50	17.63	17.50	17.50	13900
1993-04-27	17.50	17.63	17.13	17.50	31600
1993-04-28	17.75	17.88	17.50	17.75	17700
1993-04-29	17.75	17.75	17.63	17.75	38500
1993-04-30	17.75	17.88	17.63	17.88	18200
1993-05-03	17.75	17.88	17.63	17.63	9000
1993-05-04	17.63	17.75	17.63	17.75	5500
1993-05-05	17.88	18.50	17.75	18.38	66600
1993-05-06	18.25	18.25	17.88	18.00	36700
1993-05-07	17.88	18.00	17.75	17.88	25400
1993-05-10	17.88	17.88	17.75	17.88	29300
1993-05-11	18.00	18.00	17.75	18.00	19600
1993-05-12	18.00	18.00	17.88	18.00	9900
1993-05-13	18.00	18.13	17.88	18.00	47200
1993-05-14	18.00	18.25	18.00	18.00	55100
1993-05-17	18.00	18.13	17.88	18.00	14200
1993-05-18	18.13	18.25	18.00	18.00	34000
1993-05-19	18.00	18.00	17.75	18.00	22800
1993-05-20	17.88	18.00	17.75	17.75	18200
1993-05-21	17.88	17.88	17.75	17.88	21000
1993-05-24	18.00	18.25	18.00	18.13	21400
1993-05-25	18.25	18.25	18.13	18.13	14700
1993-05-26	18.13	18.25	18.13	18.25	18800
1993-05-27	18.25	18.38	18.13	18.38	35400
1993-05-28	18.25	18.25	17.88	18.00	24000
1993-06-01	17.88	18.00	17.75	18.00	34800
1993-06-02	17.75	17.88	17.75	17.75	34000
1993-06-03	17.75	17.88	17.75	17.75	15600
1993-06-04	17.75	17.88	17.75	17.88	20600
1993-06-07	17.88	18.13	17.88	17.88	14900
1993-06-08	17.88	18.00	17.63	17.63	26700
1993-06-09	17.63	17.75	17.63	17.63	9000
1993-06-10	17.50	17.50	17.25	17.25	27300
1993-06-11	17.25	17.38	16.75	17.25	69300
1993-06-14	17.25	17.38	17.13	17.38	16200
1993-06-15	17.38	17.75	17.38	17.75	25600
1993-06-16	17.50	17.63	17.50	17.63	6300
1993-06-17	17.50	17.63	17.25	17.38	22000
1993-06-18	17.25	17.38	17.00	17.13	57900
1993-06-21	17.25	17.38	17.13	17.13	15500
1993-06-22	17.13	17.25	17.13	17.25	14300
1993-06-23	17.25	17.25	17.00	17.13	14600
1993-06-24	17.13	17.13	17.00	17.00	17300
1993-06-25	17.00	17.13	16.88	17.00	49300
1993-06-28	17.13	17.25	17.00	17.25	15700
1993-06-29	17.13	17.25	17.13	17.25	8100
1993-06-30	17.25	17.25	17.13	17.13	11200
1993-07-01	17.00	17.13	17.00	17.00	19600
1993-07-02	17.13	17.13	16.88	16.88	40800
1993-07-06	17.13	17.13	17.13	17.13	22800
1993-07-07	17.13	17.38	17.00	17.38	98400
1993-07-08	17.38	17.38	17.25	17.25	30900
1993-07-09	17.25	17.25	17.13	17.25	11000
1993-07-12	17.13	17.38	17.13	17.25	15400
1993-07-13	17.25	17.25	17.13	17.13	13100
1993-07-14	17.13	17.25	17.13	17.25	13100
1993-07-15	17.13	17.13	17.00	17.00	16400
1993-07-16	17.00	17.13	17.00	17.13	6300
1993-07-19	17.13	17.13	16.63	16.75	15000
1993-07-20	16.63	16.63	16.13	16.38	35100
1993-07-21	16.38	16.50	16.25	16.38	14700
1993-07-22	16.38	16.50	16.25	16.38	13700
1993-07-23	16.50	16.50	16.25	16.38	22600
1993-07-26	16.50	16.88	16.50	16.75	41300
1993-07-27	16.88	17.00	16.88	17.00	17300
1993-07-28	16.88	17.00	16.75	16.88	19600
1993-07-29	16.88	16.88	16.63	16.63	19100
1993-07-30	16.75	16.88	16.75	16.88	11400
1993-08-02	16.88	16.88	16.75	16.88	5700
1993-08-03	16.88	17.00	16.63	17.00	45900
1993-08-04	16.88	17.00	16.88	17.00	23800
1993-08-05	16.75	17.00	16.75	16.75	14500
1993-08-06	16.88	16.88	16.75	16.75	9000
1993-08-09	16.63	16.75	16.63	16.63	8400
1993-08-10	16.50	16.88	16.50	16.63	42100
1993-08-11	16.63	16.88	16.50	16.63	12000
1993-08-12	16.50	16.63	16.50	16.63	28800
1993-08-13	16.63	16.63	16.38	16.38	14200
1993-08-16	16.38	16.50	16.38	16.50	18300
1993-08-17	16.63	17.13	16.63	16.88	131700
1993-08-18	17.13	17.13	16.88	16.88	79600
1993-08-19	16.88	17.00	16.88	16.88	65900
1993-08-20	17.00	17.00	16.88	16.88	37200
1993-08-23	16.88	17.00	16.88	17.00	4600
1993-08-24	16.88	17.25	16.88	17.25	27400
1993-08-25	17.25	17.38	17.00	17.00	28400
1993-08-26	17.00	17.13	17.00	17.13	20200
1993-08-27	17.00	17.25	17.00	17.13	19300
1993-08-30	17.13	17.13	16.63	16.75	25400
1993-08-31	16.75	16.88	16.75	16.88	51900
1993-09-01	16.88	16.88	16.63	16.63	37800
1993-09-02	16.88	16.88	16.50	16.50	17900
1993-09-03	16.63	16.88	16.50	16.88	30000
1993-09-07	16.75	16.88	16.75	16.75	11200
1993-09-08	16.75	16.75	16.38	16.38	15300
1993-09-09	16.38	16.63	16.38	16.50	11000
1993-09-10	16.50	16.63	16.50	16.63	11800
1993-09-13	16.50	16.88	16.50	16.88	14800
1993-09-14	16.75	16.88	16.75	16.75	11500
1993-09-15	16.75	17.00	16.75	17.00	15900
1993-09-16	16.88	17.00	16.88	16.88	12000
1993-09-17	16.88	17.00	16.75	16.75	24200
1993-09-20	16.75	16.88	16.75	16.75	9600
1993-09-21	16.88	16.88	16.75	16.88	17500
1993-09-22	16.88	17.00	16.75	17.00	9800
1993-09-23	17.00	17.00	16.88	16.88	11400
1993-09-24	17.00	17.13	17.00	17.00	14800
1993-09-27	17.00	17.38	17.00	17.13	18900
1993-09-28	17.13	17.25	17.13	17.25	15600
1993-09-29	17.38	17.38	17.13	17.25	12400
1993-09-30	17.25	17.38	17.25	17.38	27600
1993-10-01	17.25	17.38	17.25	17.25	17600
1993-10-04	17.25	17.38	17.13	17.13	9200
1993-10-05	17.25	17.25	17.13	17.25	16000
1993-10-06	17.25	17.38	17.13	17.25	7400
1993-10-07	17.25	17.38	17.13	17.25	10700
1993-10-08	17.38	17.38	17.13	17.13	18500
1993-10-11	17.25	17.25	17.00	17.00	27100
1993-10-12	17.13	17.13	16.75	16.88	10500
1993-10-13	17.00	17.00	16.75	16.75	6200
1993-10-14	17.25	18.13	17.25	18.13	140900
1993-10-15	18.13	18.13	17.88	18.13	79300
1993-10-18	18.00	18.13	18.00	18.00	20400
1993-10-19	18.13	18.25	18.00	18.13	20600
1993-10-20	18.13	18.25	18.13	18.25	8700
1993-10-21	18.25	18.25	18.13	18.25	18600
1993-10-22	18.25	18.38	18.13	18.13	14900
1993-10-25	18.25	18.25	18.13	18.13	16000
1993-10-26	18.25	18.50	18.25	18.38	14100
1993-10-27	18.38	18.50	18.25	18.25	22600
1993-10-28	18.25	18.25	18.13	18.13	25400
1993-10-29	18.00	18.00	17.75	17.75	31200
1993-11-01	17.88	17.88	17.13	17.63	42900
1993-11-02	17.50	17.75	17.25	17.63	19100
1993-11-03	17.50	18.00	17.50	17.75	25000
1993-11-04	17.75	17.88	17.75	17.75	42500
1993-11-05	17.38	17.50	17.13	17.25	30800
1993-11-08	17.13	17.13	16.88	16.88	18700
1993-11-09	16.88	17.38	16.88	17.38	68000
1993-11-10	17.38	17.38	17.25	17.25	14100
1993-11-11	17.38	17.38	17.25	17.25	5800
1993-11-12	17.38	17.50	17.25	17.50	25400
1993-11-15	17.38	17.50	17.25	17.25	22000
1993-11-16	17.25	17.38	17.25	17.25	19700
1993-11-17	17.38	17.38	17.25	17.25	10600
1993-11-18	17.38	17.38	17.00	17.00	58000
1993-11-19	17.00	17.13	17.00	17.00	18300
1993-11-22	16.88	16.88	16.50	16.63	17000
1993-11-23	16.75	16.88	16.63	16.63	26400
1993-11-24	16.75	16.75	16.50	16.63	22400
1993-11-26	16.63	16.63	16.63	16.63	300
1993-11-29	16.75	16.88	16.63	16.63	6400
1993-11-30	16.75	16.75	16.50	16.50	14500
1993-12-01	16.50	16.88	16.50	16.63	8700
1993-12-02	16.75	17.00	16.75	16.75	22800
1993-12-03	16.88	16.88	16.63	16.63	47600
1993-12-06	16.50	16.63	16.50	16.50	37300
1993-12-07	16.50	16.63	16.50	16.50	5900
1993-12-08	16.38	16.50	16.25	16.38	13100
1993-12-09	16.50	16.50	16.00	16.00	19100
1993-12-10	16.00	16.13	15.75	15.75	22700
1993-12-13	15.63	15.75	15.50	15.75	23100
1993-12-14	15.63	16.00	15.63	15.75	22900
1993-12-15	15.75	16.00	15.75	16.00	18600
1993-12-16	16.00	16.25	15.88	16.13	20700
1993-12-17	16.38	16.38	15.88	16.00	26700
1993-12-20	16.00	16.13	15.88	16.13	10200
1993-12-21	16.13	16.13	16.00	16.13	2700
1993-12-22	16.00	16.13	16.00	16.13	10300
1993-12-23	16.00	16.13	15.88	15.88	23800
1993-12-27	15.75	16.00	15.75	15.75	11000
1993-12-28	15.88	16.00	15.75	15.88	17700
1993-12-29	15.75	16.13	15.75	16.13	17700
1993-12-30	16.25	16.38	16.00	16.00	16900
1993-12-31	16.00	16.00	15.88	16.00	15300
1994-01-03	15.88	16.00	15.88	15.88	13300
1994-01-04	16.00	16.00	15.88	15.88	7800
1994-01-05	15.88	16.00	15.75	15.88	37200
1994-01-06	15.75	15.88	15.75	15.88	5800
1994-01-07	15.88	16.38	15.88	16.38	26400
1994-01-10	16.38	16.38	16.25	16.25	4900
1994-01-11	16.13	16.25	16.13	16.13	3500
1994-01-12	16.13	16.25	16.13	16.25	9000
1994-01-13	16.38	16.38	16.00	16.13	25100
1994-01-14	16.00	16.25	15.88	16.00	20400
1994-01-17	16.13	16.50	16.00	16.50	14800
1994-01-18	16.50	16.75	16.38	16.50	15300
1994-01-19	16.75	17.00	16.63	17.00	42300
1994-01-20	17.00	17.13	16.88	17.00	19600
1994-01-21	16.88	17.00	16.63	16.75	16100
1994-01-24	16.75	16.75	16.25	16.25	16900
1994-01-25	16.25	16.38	16.25	16.25	10700
1994-01-26	16.38	16.75	16.38	16.75	35800
1994-01-27	16.75	17.00	16.63	16.88	14300
1994-01-28	16.88	17.25	16.63	17.00	12400
1994-01-31	17.75	18.50	17.75	18.38	82900
1994-02-01	18.63	18.75	18.13	18.38	62700
1994-02-02	18.50	19.25	18.38	19.25	107400
1994-02-03	19.25	19.38	18.75	18.88	117700
1994-02-04	18.88	19.00	18.50	18.75	60500
1994-02-07	18.38	18.63	18.25	18.63	42700
1994-02-08	18.50	18.75	18.38	18.75	67000
1994-02-09	18.38	18.75	18.38	18.75	30200
1994-02-10	18.38	18.50	18.25	18.25	21100
1994-02-11	18.25	18.38	18.25	18.25	18300
1994-02-14	18.38	18.38	18.25	18.25	14800
1994-02-15	18.38	18.50	18.25	18.25	15200
1994-02-16	18.25	18.63	18.25	18.50	20600
1994-02-17	18.38	18.38	17.63	17.75	29300
1994-02-18	17.75	17.88	17.63	17.75	32600
1994-02-22	17.88	17.88	17.63	17.88	24900
1994-02-23	17.88	17.88	17.75	17.88	24900
1994-02-24	17.75	17.88	17.63	17.75	108700
1994-02-25	17.75	17.88	17.63	17.75	26200
1994-02-28	17.88	17.88	17.63	17.75	23400
1994-03-01	17.63	17.75	17.50	17.63	9400
1994-03-02	17.38	17.63	17.38	17.50	23100
1994-03-03	17.50	17.50	17.25	17.50	18100
1994-03-04	17.63	17.63	17.50	17.63	24500
1994-03-07	17.50	17.63	17.50	17.50	26900
1994-03-08	17.63	17.75	17.50	17.75	6300
1994-03-09	17.63	17.88	17.63	17.88	10600
1994-03-10	17.63	17.75	17.25	17.25	22200
1994-03-11	17.25	17.25	17.13	17.13	14700
1994-03-14	17.00	17.38	17.00	17.13	11800
1994-03-15	17.38	17.50	17.00	17.00	14300
1994-03-16	17.00	17.00	16.63	17.00	20600
1994-03-17	17.00	17.13	16.88	16.88	23500
1994-03-18	17.00	17.13	16.88	17.13	7000
1994-03-21	17.13	17.13	16.75	16.88	13500
1994-03-22	16.75	16.88	16.63	16.88	5800
1994-03-23	16.75	17.13	16.75	17.13	135400
1994-03-24	17.13	17.50	17.13	17.50	44500
1994-03-25	17.50	17.63	17.38	17.38	12900
1994-03-28	17.25	17.38	17.13	17.25	30500
1994-03-29	17.25	17.38	17.13	17.13	15200
1994-03-30	16.88	16.88	16.38	16.50	20800
1994-03-31	16.25	16.25	15.75	15.75	54600
1994-04-04	15.63	15.63	15.00	15.50	37400
1994-04-05	15.50	16.25	15.50	16.25	16700
1994-04-06	16.13	16.50	16.13	16.50	16600
1994-04-07	16.50	17.13	16.50	17.13	19500
1994-04-08	17.13	17.13	16.75	16.75	18500
1994-04-11	16.88	17.00	16.63	16.75	16300
1994-04-12	16.75	16.75	16.63	16.63	12100
1994-04-13	16.63	16.63	16.25	16.50	30400
1994-04-14	16.25	16.50	16.13	16.38	9400
1994-04-15	16.50	16.50	16.38	16.38	7100
1994-04-18	16.50	16.63	16.38	16.63	13500
1994-04-19	16.50	16.50	15.75	15.75	33700
1994-04-20	15.75	16.00	15.75	16.00	99600
1994-04-21	16.00	16.13	16.00	16.00	5500
1994-04-22	16.00	16.50	16.00	16.50	20200
1994-04-25	16.50	16.75	16.50	16.63	26200
1994-04-26	16.63	16.88	16.63	16.75	11500
1994-04-28	16.88	16.88	16.50	16.75	22100
1994-04-29	16.75	17.00	16.63	17.00	25400
1994-05-02	16.88	17.13	16.75	17.13	44500
1994-05-03	17.00	17.13	16.88	17.00	19800
1994-05-04	17.00	17.00	16.75	16.88	16700
1994-05-05	16.88	16.88	16.75	16.88	1600
1994-05-06	16.75	16.75	16.50	16.75	12100
1994-05-09	16.50	16.50	16.13	16.38	21300
1994-05-10	16.38	16.75	15.88	16.00	64200
1994-05-11	16.00	16.25	16.00	16.25	132300
1994-05-12	16.50	16.88	16.50	16.75	26300
1994-05-13	16.88	17.00	16.88	16.88	31500
1994-05-16	17.00	17.75	17.00	17.63	57700
1994-05-17	17.75	17.75	17.25	17.25	21000
1994-05-18	17.25	17.63	17.25	17.63	38300
1994-05-19	17.75	17.88	17.50	17.75	44100
1994-05-20	17.88	17.88	17.75	17.88	40200
1994-05-23	17.88	17.88	17.50	17.88	25000
1994-05-24	17.75	17.75	17.63	17.63	21200
1994-05-25	17.63	17.75	17.63	17.75	9900
1994-05-26	17.63	18.00	17.63	18.00	30200
1994-05-27	18.13	18.25	18.13	18.25	28300
1994-05-31	18.00	18.13	18.00	18.00	22600
1994-06-01	18.00	18.13	18.00	18.13	10500
1994-06-02	18.13	18.25	18.13	18.13	7000
1994-06-03	18.00	18.25	18.00	18.25	15100
1994-06-06	18.25	18.25	18.13	18.13	10000
1994-06-07	18.13	18.13	17.88	18.00	16100
1994-06-08	18.00	18.13	17.88	18.00	37800
1994-06-09	18.00	18.25	18.00	18.00	27500
1994-06-10	18.13	18.13	17.88	17.88	12500
1994-06-13	17.88	18.00	17.75	18.00	5900
1994-06-14	17.88	18.25	17.88	18.13	15800
1994-06-15	18.13	18.38	18.13	18.13	13800
1994-06-16	18.13	18.38	18.00	18.38	19300
1994-06-17	18.50	18.50	18.38	18.50	24800
1994-06-20	18.38	18.50	18.25	18.38	13900
1994-06-21	18.25	18.63	18.25	18.50	18600
1994-06-22	18.38	18.50	18.38	18.50	6200
1994-06-23	18.38	18.50	18.38	18.38	11700
1994-06-24	18.25	18.25	18.00	18.13	25200
1994-06-27	17.88	18.00	17.63	18.00	16700
1994-06-28	17.88	18.00	17.75	17.88	10700
1994-06-29	17.88	17.88	17.88	17.88	3900
1994-06-30	18.00	18.00	18.00	18.00	8800
1994-07-01	18.00	18.13	17.88	18.00	25800
1994-07-05	18.00	18.13	17.88	17.88	9300
1994-07-06	17.88	18.00	17.88	18.00	18500
1994-07-07	17.88	18.00	17.75	17.88	16600
1994-07-08	17.75	17.75	17.50	17.50	10400
1994-07-11	17.63	17.75	17.50	17.63	14900
1994-07-12	17.88	17.88	17.63	17.63	8500
1994-07-13	17.63	17.75	17.50	17.63	4900
1994-07-14	17.63	17.75	17.63	17.75	7400
1994-07-15	17.63	18.00	17.63	18.00	15800
1994-07-18	17.88	18.00	17.75	18.00	11300
1994-07-19	17.75	17.88	17.50	17.75	31900
1994-07-20	17.75	17.88	17.75	17.88	22000
1994-07-21	17.75	18.00	17.63	17.88	7700
1994-07-22	17.88	18.00	17.88	18.00	19400
1994-07-25	17.88	17.88	17.75	17.88	8200
1994-07-26	17.75	17.88	17.75	17.88	2200
1994-07-27	17.88	17.88	17.63	17.75	6900
1994-07-28	17.63	17.88	17.63	17.63	6800
1994-07-29	17.75	17.75	17.63	17.63	5800
1994-08-01	17.63	18.00	17.63	17.88	62400
1994-08-02	18.00	18.13	17.75	18.00	14000
1994-08-03	18.00	18.13	18.00	18.00	17100
1994-08-04	18.00	18.25	18.00	18.00	11200
1994-08-05	18.00	18.13	18.00	18.00	7600
1994-08-08	18.00	18.25	18.00	18.25	11600
1994-08-09	18.13	18.25	18.13	18.25	7400
1994-08-10	18.00	18.00	17.75	18.00	26200
1994-08-11	17.88	17.88	17.63	17.75	16600
1994-08-12	17.75	17.75	17.63	17.75	13300
1994-08-15	17.63	17.75	17.63	17.75	13000
1994-08-16	17.63	17.88	17.63	17.75	31700
1994-08-17	17.75	17.88	17.75	17.88	15000
1994-08-18	17.75	18.00	17.75	17.88	70800
1994-08-19	17.88	18.00	17.75	17.75	17700
1994-08-22	17.88	17.88	17.63	17.75	15000
1994-08-23	17.75	17.88	17.63	17.75	18500
1994-08-24	17.75	17.88	17.63	17.88	5900
1994-08-25	17.88	17.88	17.75	17.88	9900
1994-08-26	17.88	17.88	17.63	17.63	15700
1994-08-29	17.63	17.63	17.50	17.50	6100
1994-08-30	17.50	17.75	17.50	17.63	131800
1994-08-31	17.75	17.88	17.63	17.88	9600
1994-09-01	17.75	17.75	17.50	17.63	12200
1994-09-02	17.75	17.75	17.63	17.63	7700
1994-09-06	17.75	17.75	17.63	17.63	10700
1994-09-07	17.75	17.88	17.63	17.63	35200
1994-09-08	17.75	17.88	17.75	17.75	11800
1994-09-09	17.75	17.75	17.63	17.63	3800
1994-09-12	17.63	17.75	17.50	17.63	7200
1994-09-13	17.50	17.75	17.50	17.75	12100
1994-09-14	17.63	17.75	17.63	17.63	7400
1994-09-15	17.63	17.75	17.63	17.75	11100
1994-09-16	17.75	17.75	17.63	17.75	21300
1994-09-19	17.75	17.88	17.63	17.75	9900
1994-09-20	17.63	17.75	17.63	17.63	5000
1994-09-21	17.63	17.75	17.63	17.63	14700
1994-09-22	17.63	17.75	17.63	17.63	8500
1994-09-23	17.75	17.75	17.63	17.63	11900
1994-09-26	17.75	17.75	17.63	17.75	14400
1994-09-27	17.75	17.75	17.63	17.63	2800
1994-09-28	17.63	17.75	17.63	17.63	20000
1994-09-29	17.63	17.75	17.63	17.63	41600
1994-09-30	17.63	17.63	17.50	17.63	9800
1994-10-03	17.50	17.63	17.50	17.50	4300
1994-10-04	17.50	17.50	17.50	17.50	6400
1994-10-05	17.50	17.50	17.38	17.50	6600
1994-10-06	17.50	17.50	17.38	17.38	5700
1994-10-07	17.13	17.25	16.88	17.00	22000
1994-10-10	17.00	17.13	17.00	17.13	4700
1994-10-11	17.25	17.38	17.25	17.38	15500
1994-10-12	17.25	17.38	17.25	17.38	6100
1994-10-13	17.25	17.50	17.25	17.50	7400
1994-10-14	17.25	17.38	17.25	17.25	6300
1994-10-17	17.19	17.19	17.00	17.13	14400
1994-10-18	17.00	17.00	16.88	17.00	4500
1994-10-19	17.00	17.00	16.88	17.00	4200
1994-10-20	17.00	17.25	17.00	17.13	16200
1994-10-21	17.00	17.13	17.00	17.13	8500
1994-10-24	17.00	17.13	17.00	17.00	6400
1994-10-25	17.25	17.25	17.00	17.13	8000
1994-10-26	17.25	17.38	17.13	17.25	18100
1994-10-27	17.13	17.25	17.13	17.13	9800
1994-10-28	17.13	17.25	17.13	17.13	12900
1994-10-31	17.13	17.13	17.00	17.13	30200
1994-11-01	17.00	17.13	16.88	16.88	12200
1994-11-02	16.88	16.88	16.50	16.50	43000
1994-11-03	16.38	16.50	16.38	16.38	31200
1994-11-04	16.38	16.50	16.25	16.25	22200
1994-11-07	16.13	16.13	15.63	15.63	33700
1994-11-08	15.50	15.63	15.50	15.50	8600
1994-11-09	15.50	15.50	15.38	15.38	9300
1994-11-10	15.50	15.50	15.13	15.13	15400
1994-11-11	15.13	15.25	15.00	15.13	42800
1994-11-14	15.00	15.13	15.00	15.00	22800
1994-11-15	15.00	15.00	14.63	14.75	85400
1994-11-16	14.75	14.88	14.63	14.75	223000
1994-11-17	14.75	15.00	14.75	15.00	13000
1994-11-18	14.88	15.13	14.88	15.13	7600
1994-11-21	15.13	15.50	15.13	15.50	26200
1994-11-22	15.38	15.50	15.25	15.25	24700
1994-11-23	15.38	15.38	15.25	15.38	23300
1994-11-25	15.25	15.38	15.25	15.38	5700
1994-11-28	15.25	15.50	15.25	15.25	20600
1994-11-29	15.25	15.38	15.25	15.38	14800
1994-11-30	15.25	15.38	15.25	15.25	6100
1994-12-01	15.25	15.25	15.13	15.13	22800
1994-12-02	15.25	15.25	15.13	15.13	14800
1994-12-05	15.25	15.25	15.00	15.00	11200
1994-12-06	15.13	15.13	15.00	15.00	16100
1994-12-07	15.00	15.00	15.00	15.00	11900
1994-12-08	15.00	15.00	14.88	14.88	34500
1994-12-09	14.75	14.88	14.75	14.75	19900
1994-12-12	14.88	15.00	14.75	14.88	25900
1994-12-13	14.88	14.88	14.75	14.88	13900
1994-12-14	14.81	14.88	14.75	14.88	23700
1994-12-15	14.75	14.88	14.75	14.88	13000
1994-12-16	14.88	14.88	14.63	14.75	18200
1994-12-19	14.75	14.75	14.63	14.63	9800
1994-12-20	14.63	14.69	14.25	14.25	49900
1994-12-21	14.25	14.38	14.25	14.25	16100
1994-12-22	14.38	14.38	14.25	14.38	20800
1994-12-23	14.25	14.38	14.25	14.25	10400
1994-12-27	14.38	14.38	14.13	14.13	9000
1994-12-28	14.13	14.25	14.13	14.13	10900
1994-12-29	14.13	14.13	14.00	14.13	10200
1994-12-30	13.88	14.25	13.75	14.13	31200
1995-01-03	14.13	14.50	14.13	14.38	10400
1995-01-04	14.25	14.38	14.25	14.38	4000
1995-01-05	14.25	14.31	14.00	14.13	26700
1995-01-06	14.13	14.25	14.00	14.00	14700
1995-01-09	14.13	14.13	14.00	14.00	12000
1995-01-10	14.00	14.25	14.00	14.13	12300
1995-01-11	14.13	14.25	13.88	14.00	14100
1995-01-12	14.13	14.13	13.75	13.75	18400
1995-01-13	13.75	13.88	13.75	13.88	21700
1995-01-16	14.00	14.00	13.75	13.75	23900
1995-01-17	13.75	13.88	13.75	13.88	6600
1995-01-18	13.75	13.88	13.75	13.75	10900
1995-01-19	13.75	13.88	13.75	13.75	45100
1995-01-20	13.75	13.75	13.63	13.63	101200
1995-01-23	13.63	13.88	13.63	13.75	18600
1995-01-24	13.88	14.00	13.88	13.88	10700
1995-01-25	13.88	14.25	13.88	14.13	44500
1995-01-26	14.00	14.13	14.00	14.00	15100
1995-01-27	14.00	14.13	14.00	14.00	8000
1995-01-30	14.25	14.25	14.13	14.13	12500
1995-01-31	14.13	14.25	14.13	14.25	14900
1995-02-01	14.25	14.38	14.13	14.25	33200
1995-02-02	14.13	14.25	14.13	14.25	11800
1995-02-03	14.13	14.25	14.13	14.25	13200
1995-02-06	14.25	14.25	14.13	14.25	23400
1995-02-07	14.13	14.38	14.13	14.25	22300
1995-02-08	14.25	14.38	14.25	14.25	15100
1995-02-09	14.13	14.25	14.00	14.00	47100
1995-02-10	14.00	14.13	14.00	14.13	13800
1995-02-13	14.00	14.25	14.00	14.25	21500
1995-02-14	14.13	14.38	14.13	14.38	10800
1995-02-15	14.25	14.38	14.25	14.38	18800
1995-02-16	14.50	14.50	14.38	14.50	37300
1995-02-17	14.38	14.88	14.38	14.88	45100
1995-02-21	14.88	14.88	14.75	14.88	39300
1995-02-22	14.88	14.88	14.75	14.88	13600
1995-02-23	14.88	14.88	14.75	14.88	30100
1995-02-24	14.88	14.88	14.75	14.88	28200
1995-02-27	14.88	14.88	14.75	14.88	5900
1995-02-28	14.88	15.25	14.88	15.25	83900
1995-03-01	15.25	15.25	15.13	15.25	28400
1995-03-02	15.25	15.25	14.88	14.88	17300
1995-03-03	14.88	15.00	14.75	15.00	11200
1995-03-06	15.00	15.00	14.75	14.75	4700
1995-03-07	15.00	15.00	14.75	14.88	9200
1995-03-08	14.88	15.00	14.75	14.88	13100
1995-03-09	15.00	15.00	15.00	15.00	15100
1995-03-10	14.88	15.13	14.88	15.00	12400
1995-03-13	15.13	15.13	14.88	14.88	11100
1995-03-14	14.88	15.13	14.88	15.13	10500
1995-03-15	15.13	15.13	15.00	15.00	9200
1995-03-16	15.00	15.00	14.88	15.00	11200
1995-03-17	14.88	15.00	14.63	14.75	38600
1995-03-20	14.75	14.88	14.75	14.88	11000
1995-03-21	14.75	14.88	14.75	14.75	9300
1995-03-22	14.75	14.75	14.63	14.75	4600
1995-03-23	14.88	14.88	14.38	14.38	44300
1995-03-24	14.25	14.50	14.00	14.50	34800
1995-03-27	14.44	14.50	14.38	14.50	22000
1995-03-28	14.50	14.50	14.38	14.50	14900
1995-03-29	14.38	14.50	14.38	14.38	5300
1995-03-30	14.50	14.63	14.50	14.50	14900
1995-03-31	14.50	14.75	14.38	14.75	24600
1995-04-03	14.63	14.88	14.63	14.75	8200
1995-04-04	14.50	14.63	14.38	14.63	18000
1995-04-05	14.63	14.63	14.50	14.50	9700
1995-04-06	14.50	14.63	14.50	14.63	9000
1995-04-07	14.63	14.69	14.50	14.50	13500
1995-04-10	14.50	14.63	14.50	14.50	9300
1995-04-11	14.50	14.50	14.25	14.25	8900
1995-04-12	14.38	14.38	14.25	14.25	20600
1995-04-13	14.25	14.50	14.25	14.50	10200
1995-04-17	14.38	14.63	14.38	14.50	16100
1995-04-18	14.13	14.38	14.13	14.38	22000
1995-04-19	14.25	14.50	14.25	14.38	19000
1995-04-20	14.50	14.75	14.50	14.75	30300
1995-04-21	14.63	14.88	14.63	14.88	25100
1995-04-24	14.88	14.88	14.75	14.75	3200
1995-04-25	14.63	14.75	14.63	14.75	9600
1995-04-26	14.75	14.75	14.63	14.75	10300
1995-04-27	14.63	14.75	14.63	14.75	32000
1995-04-28	14.63	14.88	14.63	14.75	18800
1995-05-01	14.75	14.75	14.63	14.75	7600
1995-05-02	14.63	14.63	14.50	14.50	15700
1995-05-03	14.63	14.63	14.00	14.00	17600
1995-05-04	14.00	14.00	13.88	13.88	373400
1995-05-05	14.00	14.13	13.88	14.00	62900
1995-05-08	14.13	14.13	14.00	14.00	68500
1995-05-09	13.75	13.88	13.63	13.63	47300
1995-05-10	13.75	14.00	13.63	13.88	34300
1995-05-11	13.88	14.00	13.75	14.00	22900
1995-05-12	14.00	14.00	13.88	14.00	35300
1995-05-15	14.00	14.13	14.00	14.13	54600
1995-05-16	14.13	14.13	13.88	13.88	55000
1995-05-17	14.00	14.13	14.00	14.00	34800
1995-05-18	14.13	14.13	14.00	14.00	53200
1995-05-19	14.00	14.13	13.88	14.00	60000
1995-05-22	14.13	14.13	14.00	14.13	36700
1995-05-23	14.13	14.13	14.00	14.00	27000
1995-05-24	14.13	14.25	14.13	14.13	36500
1995-05-25	14.25	14.25	14.00	14.13	27700
1995-05-26	14.25	14.25	14.00	14.25	17800
1995-05-30	14.25	14.25	14.13	14.25	32100
1995-05-31	14.13	14.25	14.00	14.25	18600
1995-06-01	14.13	14.25	14.13	14.25	17000
1995-06-02	14.13	14.38	14.13	14.25	25300
1995-06-05	14.25	14.25	14.13	14.13	40500
1995-06-06	14.25	14.25	14.00	14.00	21900
1995-06-07	14.13	14.25	14.13	14.25	19200
1995-06-08	14.13	14.50	14.13	14.38	65000
1995-06-09	14.38	14.50	14.25	14.25	29700
1995-06-12	14.38	14.38	14.25	14.25	17000
1995-06-13	14.38	14.38	14.25	14.25	21600
1995-06-14	14.25	14.38	14.25	14.38	25500
1995-06-15	14.38	14.38	14.25	14.38	33900
1995-06-16	14.25	14.38	14.13	14.13	16000
1995-06-19	14.25	14.38	14.13	14.38	21200
1995-06-20	14.25	14.38	14.25	14.25	19500
1995-06-21	14.38	14.50	14.25	14.38	54900
1995-06-22	14.38	14.38	14.25	14.25	56100
1995-06-23	14.25	14.38	14.25	14.38	7200
1995-06-26	14.25	14.38	14.25	14.25	74200
1995-06-27	14.38	14.38	14.25	14.25	85200
1995-06-28	14.25	14.25	14.13	14.13	11800
1995-06-29	14.13	14.38	14.13	14.13	12800
1995-06-30	14.25	14.25	14.13	14.25	24100
1995-07-03	14.13	14.25	14.13	14.25	16700
1995-07-05	14.25	14.38	14.19	14.25	65200
1995-07-06	14.38	14.38	14.25	14.25	32900
1995-07-07	14.38	14.38	14.25	14.38	32400
1995-07-10	14.38	14.50	14.25	14.50	23600
1995-07-11	14.38	14.63	14.38	14.38	19700
1995-07-12	14.38	14.50	14.25	14.25	41900
1995-07-13	14.25	14.25	14.13	14.25	24700
1995-07-14	14.25	14.25	14.00	14.25	22400
1995-07-17	14.13	14.25	14.13	14.25	12700
1995-07-18	14.13	14.25	14.13	14.25	12500
1995-07-19	14.13	14.13	14.00	14.13	23000
1995-07-20	14.00	14.13	14.00	14.00	7400
1995-07-21	14.13	14.13	14.00	14.00	14900
1995-07-24	14.00	14.25	14.00	14.25	27000
1995-07-25	14.25	14.38	14.13	14.38	22100
1995-07-26	14.25	14.38	14.25	14.25	32500
1995-07-27	14.25	14.38	14.25	14.38	22300
1995-07-28	14.38	14.50	14.25	14.50	56900
1995-07-31	14.50	14.88	14.50	14.75	63800
1995-08-01	14.75	15.00	14.75	14.88	44500
1995-08-02	14.88	14.88	14.63	14.75	26000
1995-08-03	14.75	14.88	14.63	14.75	19600
1995-08-04	14.75	15.00	14.75	15.00	29100
1995-08-07	14.88	15.00	14.75	14.88	25900
1995-08-08	14.88	15.38	14.88	15.00	37300
1995-08-09	15.00	15.25	15.00	15.25	28000
1995-08-10	15.25	15.25	15.00	15.25	9600
1995-08-11	15.00	15.25	15.00	15.13	32900
1995-08-14	15.13	15.13	14.88	14.88	98500
1995-08-15	14.88	15.00	14.88	15.00	8500
1995-08-16	15.00	15.00	14.88	15.00	18400
1995-08-17	15.00	15.25	15.00	15.25	52500
1995-08-18	15.25	15.38	15.25	15.25	14700
1995-08-21	15.25	15.50	15.25	15.38	39800
1995-08-22	15.38	15.38	15.13	15.25	54600
1995-08-23	15.25	15.25	15.13	15.13	48300
1995-08-24	15.13	15.25	15.13	15.13	29700
1995-08-25	15.13	15.25	15.13	15.25	59000
1995-08-28	15.25	15.25	15.00	15.00	25400
1995-08-29	15.00	15.25	15.00	15.00	20500
1995-08-30	15.00	15.50	15.00	15.50	138700
1995-08-31	15.50	16.63	15.50	16.50	246200
1995-09-01	16.50	16.75	16.25	16.50	159600
1995-09-05	16.50	16.50	16.00	16.13	50400
1995-09-06	16.00	16.13	15.88	16.00	36600
1995-09-07	16.13	16.13	15.88	15.88	86300
1995-09-08	16.00	16.00	15.75	15.75	12000
1995-09-11	15.88	16.00	15.75	15.88	37300
1995-09-12	15.88	16.00	15.75	16.00	35200
1995-09-13	15.88	16.00	15.88	16.00	30100
1995-09-14	16.00	16.13	15.88	16.00	53200
1995-09-15	16.00	16.13	16.00	16.13	127000
1995-09-18	16.00	16.13	15.88	15.88	39100
1995-09-19	16.00	16.00	15.88	15.88	22800
1995-09-20	15.88	16.13	15.88	16.13	93400
1995-09-21	16.00	16.00	15.63	15.63	65700
1995-09-22	15.75	15.75	15.25	15.50	53200
1995-09-25	15.25	15.50	15.25	15.38	16000
1995-09-26	15.50	15.75	15.50	15.63	36100
1995-09-27	15.63	15.75	15.63	15.63	10500
1995-09-28	15.75	15.75	15.50	15.63	67100
1995-09-29	15.50	15.63	15.50	15.63	18300
1995-10-02	15.50	15.63	15.00	15.00	116500
1995-10-03	15.13	15.38	15.13	15.38	12300
1995-10-04	15.50	15.50	15.25	15.38	32200
1995-10-05	15.25	15.38	15.13	15.38	22500
1995-10-06	15.25	15.38	15.25	15.38	25800
1995-10-09	15.50	15.50	15.13	15.13	36800
1995-10-10	15.13	15.13	15.00	15.00	30600
1995-10-11	15.13	15.25	15.13	15.25	40500
1995-10-12	15.25	15.25	15.13	15.13	31000
1995-10-13	15.13	15.25	14.88	15.13	153500
1995-10-16	15.13	15.13	14.88	15.13	87000
1995-10-17	15.13	15.13	15.00	15.00	27900
1995-10-18	15.00	15.13	15.00	15.13	36300
1995-10-19	15.00	15.25	15.00	15.25	64300
1995-10-20	15.13	15.25	15.13	15.25	23600
1995-10-23	15.13	15.25	15.13	15.25	25500
1995-10-24	15.25	15.25	15.13	15.13	18000
1995-10-25	15.25	15.25	15.00	15.13	44600
1995-10-26	15.00	15.25	14.88	15.00	83100
1995-10-27	15.00	15.00	14.88	15.00	19100
1995-10-30	15.13	15.13	14.88	15.00	15800
1995-10-31	14.88	15.13	14.88	15.13	14800
1995-11-01	15.25	15.50	15.13	15.50	78300
1995-11-02	15.38	15.63	15.25	15.25	109800
1995-11-03	15.25	15.38	15.25	15.38	23900
1995-11-06	15.50	15.75	15.38	15.63	142000
1995-11-07	15.63	16.25	15.63	16.25	168500
1995-11-08	16.38	16.63	16.13	16.13	93200
1995-11-09	16.13	16.50	16.13	16.38	52500
1995-11-10	16.38	16.75	16.25	16.75	46100
1995-11-13	16.38	16.75	16.25	16.38	107200
1995-11-14	16.50	16.75	16.38	16.75	67200
1995-11-15	17.38	17.75	17.13	17.38	355100
1995-11-16	17.38	18.00	17.38	17.75	273600
1995-11-17	17.75	18.38	17.75	18.38	225800
1995-11-20	18.13	18.25	17.75	17.88	146600
1995-11-21	17.75	18.00	17.63	17.75	94300
1995-11-22	17.75	17.88	17.75	17.88	123700
1995-11-24	17.75	18.00	17.75	18.00	29900
1995-11-27	18.00	18.00	17.75	17.75	57000
1995-11-28	17.88	17.88	17.63	17.88	113400
1995-11-29	17.88	18.13	17.75	18.13	85500
1995-11-30	18.13	18.13	17.88	18.00	43200
1995-12-01	18.00	18.13	17.25	17.75	36200
1995-12-04	17.88	18.00	17.75	17.88	75800
1995-12-05	17.88	17.88	17.50	17.63	90200
1995-12-06	17.75	17.88	17.63	17.75	47400
1995-12-07	17.63	17.75	17.63	17.63	35300
1995-12-08	17.63	17.75	17.38	17.75	58000
1995-12-11	17.75	17.88	17.75	17.88	75100
1995-12-12	17.75	17.88	17.75	17.75	40400
1995-12-13	17.75	17.88	17.75	17.88	78200
1995-12-14	17.75	18.00	17.75	18.00	62900
1995-12-15	18.00	18.00	17.50	17.63	52800
1995-12-18	17.75	17.88	17.63	17.88	65800
1995-12-19	17.88	17.88	17.38	17.50	71500
1995-12-20	17.50	17.50	17.38	17.50	73500
1995-12-21	17.38	17.50	17.25	17.50	21000
1995-12-22	17.50	17.63	17.25	17.38	89700
1995-12-26	17.50	17.63	17.25	17.38	55200
1995-12-27	17.50	17.75	17.50	17.63	65600
1995-12-28	17.75	18.13	17.75	18.00	49700
1995-12-29	18.00	18.00	17.63	17.63	21800
1996-01-02	17.63	17.88	17.63	17.88	40900
1996-01-03	17.75	18.00	17.75	17.88	102900
1996-01-04	17.88	18.00	17.75	17.75	57000
1996-01-05	17.75	17.88	17.63	17.88	60500
1996-01-08	18.00	18.00	17.88	17.88	50300
1996-01-09	18.00	18.63	18.00	18.13	553100
1996-01-10	18.00	18.13	17.75	17.88	250900
1996-01-11	17.63	17.63	17.13	17.50	171000
1996-01-12	17.50	17.75	17.38	17.63	137600
1996-01-15	17.63	17.88	17.50	17.63	50000
1996-01-16	17.63	17.75	17.63	17.63	24800
1996-01-17	17.63	17.75	17.63	17.63	36200
1996-01-18	17.63	17.63	17.38	17.63	80200
1996-01-19	17.63	17.75	17.38	17.50	57000
1996-01-22	17.25	17.38	17.13	17.25	39800
1996-01-23	17.25	17.25	16.75	16.75	80600
1996-01-24	16.88	16.88	16.50	16.63	59600
1996-01-25	16.75	16.75	16.63	16.75	25800
1996-01-26	16.63	17.00	16.50	16.88	30400
1996-01-29	17.00	17.13	16.88	17.00	19400
1996-01-30	17.00	17.13	16.88	17.00	29500
1996-01-31	17.00	17.00	16.88	17.00	19900
1996-02-01	16.88	17.13	16.88	17.13	24900
1996-02-02	16.88	17.25	16.88	17.25	24500
1996-02-05	17.00	17.00	16.75	16.88	53900
1996-02-06	16.88	17.13	16.88	17.00	68900
1996-02-07	17.00	17.25	17.00	17.25	24500
1996-02-08	17.13	17.63	17.13	17.50	49100
1996-02-09	17.50	17.63	17.50	17.63	63500
1996-02-12	17.50	17.63	17.50	17.50	18200
1996-02-13	17.25	17.50	17.25	17.38	41100
1996-02-14	17.25	17.38	17.25	17.38	36900
1996-02-15	17.38	17.63	17.25	17.38	56100
1996-02-16	17.25	17.25	16.25	16.50	70900
1996-02-20	16.38	16.38	16.25	16.38	39100
1996-02-21	16.25	16.63	16.25	16.63	26300
1996-02-22	16.38	16.75	16.38	16.63	55700
1996-02-23	16.63	16.88	16.63	16.88	21000
1996-02-26	16.88	17.13	16.88	16.88	28800
1996-02-27	17.00	17.00	16.50	16.63	66500
1996-02-28	16.63	16.63	16.13	16.13	58200
1996-02-29	16.25	16.25	15.63	16.00	31000
1996-03-01	16.00	16.38	15.75	16.00	26400
1996-03-04	16.25	16.50	16.13	16.38	40100
1996-03-05	16.25	16.38	16.13	16.25	33300
1996-03-06	16.38	16.38	16.13	16.13	32900
1996-03-07	16.25	16.38	16.13	16.25	20200
1996-03-08	16.13	16.13	15.75	15.88	87200
1996-03-11	16.00	16.25	15.88	16.13	27200
1996-03-12	16.00	16.25	16.00	16.25	30700
1996-03-13	16.13	16.25	16.13	16.13	13700
1996-03-14	16.13	16.25	16.13	16.13	10600
1996-03-15	16.13	16.25	16.13	16.25	34000
1996-03-18	16.25	16.50	16.25	16.38	16200
1996-03-19	16.63	17.25	16.63	17.00	82400
1996-03-20	17.13	17.25	17.13	17.13	58900
1996-03-21	17.13	17.25	17.13	17.25	60400
1996-03-22	17.25	17.38	17.13	17.25	42200
1996-03-25	17.25	17.38	17.25	17.25	43100
1996-03-26	17.38	17.38	17.25	17.25	19300
1996-03-27	17.25	17.38	17.25	17.25	13700
1996-03-28	17.38	17.38	17.25	17.25	21200
1996-03-29	17.38	17.38	17.25	17.25	22400
1996-04-01	17.25	17.38	17.13	17.13	33700
1996-04-02	17.25	17.25	17.00	17.13	15500
1996-04-03	17.00	17.00	16.88	16.88	21200
1996-04-04	17.00	17.00	16.50	16.50	21300
1996-04-08	16.38	16.38	16.13	16.13	29400
1996-04-09	16.25	16.38	16.25	16.25	16400
1996-04-10	16.25	16.38	16.13	16.25	14600
1996-04-11	16.25	16.38	16.13	16.38	14500
1996-04-12	16.38	16.38	16.13	16.13	11800
1996-04-15	16.13	16.38	16.00	16.25	14100
1996-04-16	16.13	16.25	16.13	16.25	12800
1996-04-17	16.13	16.63	16.13	16.63	49100
1996-04-18	16.50	16.63	16.38	16.50	25700
1996-04-19	16.63	16.63	16.38	16.63	10200
1996-04-22	16.63	16.63	16.38	16.38	18100
1996-04-23	16.38	16.38	16.13	16.25	29400
1996-04-24	16.25	16.50	16.25	16.25	27000
1996-04-25	16.25	16.25	16.25	16.25	12500
1996-04-26	16.25	16.38	16.13	16.13	34600
1996-04-29	16.13	17.00	16.13	16.63	67800
1996-04-30	16.75	16.88	16.63	16.63	30300
1996-05-01	16.75	17.00	16.75	16.75	29300
1996-05-02	16.63	16.75	16.25	16.25	19600
1996-05-03	16.25	16.38	16.25	16.38	18900
1996-05-06	16.25	16.25	16.13	16.13	20700
1996-05-07	16.25	16.38	16.00	16.25	217700
1996-05-08	16.13	16.25	16.00	16.25	149800
1996-05-09	16.25	16.50	16.13	16.38	36900
1996-05-10	16.63	16.88	16.38	16.75	79000
1996-05-13	16.56	16.75	16.50	16.63	74700
1996-05-14	16.63	17.13	16.63	17.00	99200
1996-05-15	17.00	17.13	17.00	17.00	37800
1996-05-16	16.88	17.00	16.88	16.88	40300
1996-05-17	17.00	17.13	16.88	17.13	48600
1996-05-20	17.13	17.13	17.00	17.13	33900
1996-05-21	16.88	17.00	16.88	16.88	31800
1996-05-22	16.88	17.00	16.88	16.88	20600
1996-05-23	16.88	16.88	16.75	16.88	27600
1996-05-24	17.00	17.00	16.88	16.88	23900
1996-05-28	16.88	16.88	16.75	16.75	18200
1996-05-29	16.75	17.00	16.75	16.75	8700
1996-05-30	16.75	17.00	16.75	16.88	51000
1996-05-31	17.00	17.25	16.88	17.25	132600
1996-06-03	17.13	17.13	16.63	16.75	41800
1996-06-04	16.75	16.75	16.50	16.50	17200
1996-06-05	16.63	16.63	16.25	16.38	17200
1996-06-06	16.25	16.50	16.13	16.38	44900
1996-06-07	16.25	16.25	15.75	15.88	42400
1996-06-10	15.88	16.00	15.88	16.00	25800
1996-06-11	15.88	16.13	15.75	16.13	15100
1996-06-12	16.00	16.25	16.00	16.00	10000
1996-06-13	16.00	16.00	15.75	15.88	42100
1996-06-14	15.88	16.00	15.88	15.88	17600
1996-06-17	16.00	16.00	15.88	15.88	6700
1996-06-18	15.75	16.13	15.75	16.13	44900
1996-06-19	16.38	16.50	16.25	16.38	24100
1996-06-20	16.25	16.25	16.00	16.13	18000
1996-06-21	16.13	16.25	16.13	16.13	17800
1996-06-24	16.25	16.38	16.00	16.13	237400
1996-06-25	16.25	16.50	16.25	16.25	19400
1996-06-26	16.38	16.38	16.13	16.13	25000
1996-06-27	16.13	16.25	16.00	16.25	45400
1996-06-28	16.13	16.25	16.00	16.13	89500
1996-07-01	16.00	16.13	16.00	16.13	7600
1996-07-02	16.13	16.13	16.00	16.13	24400
1996-07-03	16.00	16.13	16.00	16.13	10300
1996-07-05	16.13	16.13	15.63	15.63	27700
1996-07-08	15.63	15.88	15.63	15.75	20700
1996-07-09	15.63	15.88	15.63	15.63	23700
1996-07-10	15.63	15.75	15.38	15.50	16700
1996-07-11	15.38	15.38	15.25	15.25	18400
1996-07-12	15.25	15.25	15.13	15.13	40900
1996-07-15	15.13	15.25	14.88	15.00	165300
1996-07-16	15.00	15.00	14.88	15.00	33400
1996-07-17	15.13	15.63	15.13	15.63	20600
1996-07-18	15.50	16.25	15.50	16.13	74400
1996-07-19	16.13	16.13	15.75	16.00	58800
1996-07-22	16.00	16.13	15.88	16.13	26200
1996-07-23	16.00	16.25	16.00	16.25	31900
1996-07-24	16.13	16.13	15.88	15.88	81900
1996-07-25	15.75	16.13	15.75	16.00	39000
1996-07-26	16.13	16.25	16.13	16.25	16300
1996-07-29	16.25	16.50	16.25	16.25	24800
1996-07-30	16.38	16.38	16.13	16.13	18100
1996-07-31	16.25	16.25	16.00	16.25	20300
1996-08-01	16.25	16.25	16.00	16.13	47300
1996-08-02	16.13	16.38	16.13	16.13	28600
1996-08-05	16.25	16.25	16.00	16.13	25400
1996-08-06	16.00	16.13	15.88	16.00	47400
1996-08-07	16.13	16.25	15.88	16.13	117800
1996-08-08	16.00	16.00	15.88	15.88	44900
1996-08-09	15.88	16.00	15.88	16.00	12300
1996-08-12	15.88	16.63	15.88	16.63	292500
1996-08-13	16.38	16.75	16.25	16.63	115600
1996-08-14	16.63	16.63	16.50	16.63	98500
1996-08-15	16.88	17.00	16.63	16.75	185900
1996-08-16	16.88	17.38	16.75	17.25	195000
1996-08-19	17.13	17.50	17.13	17.50	161000
1996-08-20	17.50	17.63	17.13	17.50	292100
1996-08-21	17.50	18.00	17.50	18.00	391500
1996-08-22	18.00	18.00	17.63	17.75	299500
1996-08-23	17.75	17.88	17.75	17.88	109200
1996-08-26	17.75	17.88	17.63	17.88	54700
1996-08-27	18.00	18.38	17.75	18.13	99100
1996-08-28	18.38	18.38	18.00	18.00	58500
1996-08-29	18.00	18.00	17.75	17.88	75800
1996-08-30	17.75	17.88	17.63	17.88	40200
1996-09-03	17.75	17.75	17.50	17.75	27800
1996-09-04	17.75	18.13	17.63	18.13	46200
1996-09-05	18.00	18.13	17.63	17.88	56000
1996-09-06	18.00	18.00	17.75	17.88	19400
1996-09-09	17.75	17.88	17.63	17.75	37800
1996-09-10	17.88	18.00	17.75	18.00	34500
1996-09-11	17.88	18.00	17.63	17.63	18400
1996-09-12	17.75	17.88	17.63	17.75	19500
1996-09-13	17.63	18.00	17.63	17.88	94100
1996-09-16	17.75	17.88	17.63	17.75	35000
1996-09-17	17.88	17.88	17.63	17.63	38500
1996-09-18	17.75	17.88	17.63	17.75	23100
1996-09-19	17.75	17.88	17.63	17.63	32100
1996-09-20	17.63	17.75	17.63	17.75	32300
1996-09-23	17.75	17.75	17.50	17.63	16000
1996-09-24	17.63	17.88	17.50	17.75	58000
1996-09-25	17.75	17.88	17.75	17.75	48300
1996-09-26	17.88	17.88	17.63	17.75	42600
1996-09-27	17.75	17.75	17.63	17.63	24000
1996-09-30	17.75	17.75	17.50	17.50	12100
1996-10-01	17.63	17.63	17.50	17.63	11300
1996-10-02	17.63	17.63	17.38	17.50	14600
1996-10-03	17.63	17.88	17.63	17.63	22400
1996-10-04	17.88	17.88	17.63	17.88	49700
1996-10-07	17.88	18.00	17.75	17.88	48900
1996-10-08	17.88	18.25	17.88	18.25	59800
1996-10-09	18.13	18.25	18.00	18.25	87200
1996-10-10	18.25	18.25	18.13	18.13	43600
1996-10-11	18.13	18.25	18.13	18.13	33100
1996-10-14	18.13	18.38	18.00	18.25	93700
1996-10-15	18.38	18.50	18.25	18.50	174700
1996-10-16	18.50	18.63	18.50	18.63	74800
1996-10-17	18.63	18.63	18.50	18.63	34000
1996-10-18	18.50	18.63	18.50	18.63	32500
1996-10-21	18.50	18.63	18.50	18.50	42700
1996-10-22	18.50	18.63	18.38	18.38	58200
1996-10-23	18.38	18.50	18.25	18.38	44000
1996-10-24	18.25	18.38	18.25	18.38	35700
1996-10-25	18.13	18.38	18.13	18.38	71200
1996-10-28	18.25	18.38	18.25	18.25	39500
1996-10-29	18.13	18.38	18.13	18.38	32100
1996-10-30	18.25	18.50	18.25	18.50	26100
1996-10-31	18.38	19.13	18.38	19.13	115700
1996-11-01	19.00	19.13	19.00	19.00	41800
1996-11-04	19.00	19.13	19.00	19.13	59500
1996-11-05	19.13	19.25	19.00	19.00	34000
1996-11-06	19.25	19.38	19.00	19.13	78200
1996-11-07	19.00	19.38	18.88	19.25	63700
1996-11-08	19.25	19.25	19.00	19.13	37800
1996-11-11	19.25	19.25	19.13	19.13	29700
1996-11-12	19.25	19.25	18.88	19.13	402900
1996-11-13	19.00	19.13	19.00	19.00	81600
1996-11-14	19.00	19.13	18.88	19.00	38000
1996-11-15	18.88	19.00	18.88	18.88	21000
1996-11-18	18.88	19.00	18.75	18.88	15500
1996-11-19	18.75	19.00	18.75	18.75	12600
1996-11-20	18.75	18.88	18.38	18.63	66400
1996-11-21	18.75	18.88	18.63	18.75	39800
1996-11-22	18.75	18.88	18.63	18.88	49300
1996-11-25	19.00	19.38	18.88	19.38	59100
1996-11-26	19.25	19.63	19.25	19.25	46000
1996-11-27	19.38	19.88	19.38	19.63	59300
1996-11-29	19.63	19.63	19.50	19.50	7300
1996-12-02	19.63	19.63	19.50	19.63	22100
1996-12-03	19.75	19.88	19.50	19.75	32800
1996-12-04	19.63	19.63	19.50	19.50	61800
1996-12-05	19.50	19.88	19.38	19.38	41800
1996-12-06	19.25	19.25	18.88	18.88	50600
1996-12-09	19.00	19.13	18.88	19.13	59300
1996-12-10	19.25	19.50	19.13	19.50	62100
1996-12-11	19.50	19.50	19.13	19.38	50600
1996-12-12	19.38	19.38	19.00	19.13	62200
1996-12-13	19.13	19.38	19.00	19.25	68600
1996-12-16	19.38	19.38	18.75	18.75	35300
1996-12-17	18.63	18.88	18.63	18.88	39400
1996-12-18	19.00	19.13	18.88	19.13	27600
1996-12-19	19.00	19.13	18.88	18.88	19100
1996-12-20	18.88	18.88	18.75	18.88	41000
1996-12-23	18.75	19.13	18.75	19.00	51900
1996-12-24	19.13	19.25	19.13	19.25	39200
1996-12-26	19.13	19.38	19.13	19.25	14200
1996-12-27	19.38	19.38	19.13	19.25	12700
1996-12-30	19.25	19.38	19.13	19.13	41600
1996-12-31	19.13	19.25	19.13	19.25	25000
1997-01-02	19.13	19.25	19.00	19.00	60800
1997-01-03	19.13	19.25	19.13	19.25	19300
1997-01-06	19.25	19.50	19.13	19.25	33600
1997-01-07	19.13	19.38	19.00	19.13	45600
1997-01-08	19.25	19.38	19.13	19.25	36100
1997-01-09	19.13	19.25	19.00	19.00	31700
1997-01-10	18.88	19.13	18.75	19.00	54400
1997-01-13	18.88	19.13	18.75	19.13	61200
1997-01-14	19.13	19.25	19.00	19.00	24800
1997-01-15	19.00	19.13	19.00	19.13	32100
1997-01-16	19.00	19.38	19.00	19.25	129500
1997-01-17	19.13	19.50	19.13	19.50	62700
1997-01-20	19.75	19.88	19.50	19.88	83100
1997-01-21	19.88	19.88	19.75	19.75	74000
1997-01-22	19.75	19.88	19.75	19.88	42100
1997-01-23	19.75	19.88	19.63	19.75	52700
1997-01-24	19.88	19.88	19.00	19.38	77000
1997-01-27	19.38	19.63	19.25	19.63	22200
1997-01-28	19.88	19.88	19.50	19.50	35900
1997-01-29	19.50	19.50	19.25	19.25	58600
1997-01-30	19.38	19.38	19.13	19.25	77300
1997-01-31	19.25	19.75	19.25	19.75	28900
1997-02-03	19.63	20.00	19.63	20.00	34200
1997-02-04	20.00	20.25	19.88	20.13	134100
1997-02-05	20.00	20.13	19.88	20.13	44200
1997-02-06	20.13	20.13	19.88	19.88	51500
1997-02-07	19.88	19.88	19.50	19.63	41700
1997-02-10	19.50	19.63	19.25	19.38	45800
1997-02-11	19.38	19.88	19.38	19.63	640900
1997-02-12	19.50	19.50	18.38	18.50	90400
1997-02-13	18.63	19.25	18.50	19.00	94400
1997-02-14	19.13	19.13	18.88	19.00	26500
1997-02-18	19.00	19.13	18.75	19.00	76300
1997-02-19	19.13	19.50	19.00	19.50	98200
1997-02-20	19.50	19.50	19.13	19.13	47100
1997-02-21	19.13	19.13	18.88	19.00	39800
1997-02-24	19.38	19.38	18.88	19.00	43100
1997-02-25	19.13	19.13	18.88	18.88	19300
1997-02-26	19.00	19.00	18.50	18.50	33000
1997-02-27	18.63	18.63	18.50	18.63	24600
1997-02-28	18.63	18.63	18.50	18.50	14300
1997-03-03	18.63	18.75	18.50	18.50	55000
1997-03-04	18.63	18.75	18.63	18.75	27800
1997-03-05	18.75	18.75	18.38	18.63	38700
1997-03-06	18.63	18.75	18.38	18.63	21000
1997-03-07	18.75	18.88	18.63	18.75	30800
1997-03-10	18.75	18.88	18.75	18.88	42400
1997-03-11	18.75	18.88	18.75	18.88	23400
1997-03-12	18.75	18.88	18.75	18.88	18300
1997-03-13	18.75	19.13	18.75	18.75	45100
1997-03-14	18.88	18.88	18.63	18.75	14200
1997-03-17	18.75	18.75	18.00	18.50	73000
1997-03-18	18.50	18.75	18.38	18.63	19500
1997-03-19	18.50	18.75	18.38	18.63	23100
1997-03-20	18.75	18.75	18.50	18.50	18400
1997-03-21	18.50	18.75	18.38	18.63	29000
1997-03-24	18.75	18.75	18.50	18.50	18700
1997-03-25	18.50	18.88	18.50	18.75	38800
1997-03-26	18.75	18.75	18.38	18.38	23000
1997-03-27	18.38	18.38	17.88	17.88	43500
1997-03-31	17.88	17.88	17.25	17.38	47500
1997-04-01	17.50	17.63	17.38	17.50	34600
1997-04-02	17.50	17.50	17.25	17.25	8500
1997-04-03	17.25	17.50	17.25	17.38	16200
1997-04-04	17.25	17.50	17.00	17.38	39100
1997-04-07	17.50	17.75	17.50	17.75	10600
1997-04-08	17.63	17.75	17.63	17.63	11700
1997-04-09	17.63	17.63	17.50	17.63	15700
1997-04-10	17.50	17.63	17.38	17.38	29300
1997-04-11	17.38	17.50	17.13	17.13	20300
1997-04-14	17.25	17.25	16.63	16.88	29100
1997-04-15	17.00	17.13	16.75	16.88	21500
1997-04-16	16.75	17.13	16.75	17.13	10700
1997-04-17	17.00	17.00	16.63	16.88	26000
1997-04-18	16.88	16.88	16.75	16.88	16700
1997-04-21	16.88	17.00	16.75	16.88	17900
1997-04-22	16.75	16.75	16.38	16.63	29600
1997-04-23	16.75	16.88	16.50	16.50	29300
1997-04-24	16.50	16.88	16.50	16.75	20700
1997-04-25	16.63	16.75	16.25	16.25	27500
1997-04-28	16.38	16.38	16.13	16.25	21900
1997-04-29	16.38	16.88	16.25	16.88	32400
1997-04-30	16.88	16.88	16.63	16.63	34200
1997-05-01	16.63	17.00	16.63	17.00	44800
1997-05-02	17.00	17.00	16.88	17.00	30500
1997-05-05	17.00	17.00	16.88	16.88	60900
1997-05-06	16.88	17.13	16.88	17.00	46600
1997-05-07	16.88	17.00	16.88	16.88	15600
1997-05-08	16.75	17.00	16.75	17.00	31400
1997-05-09	16.88	17.00	16.88	17.00	22300
1997-05-12	17.00	17.00	16.63	16.88	819200
1997-05-13	16.75	16.75	16.50	16.63	31100
1997-05-14	16.75	16.88	16.63	16.75	32000
1997-05-15	16.88	17.00	16.75	17.00	22900
1997-05-16	17.00	17.00	16.75	16.75	23600
1997-05-19	16.75	16.88	16.75	16.88	19400
1997-05-20	16.75	16.88	16.75	16.88	33200
1997-05-21	16.88	17.00	16.75	16.88	52600
1997-05-22	16.88	17.13	16.88	17.13	249400
1997-05-23	17.00	17.25	17.00	17.25	34100
1997-05-27	17.25	17.38	17.13	17.38	52700
1997-05-28	17.63	17.63	17.13	17.13	46300
1997-05-29	17.25	17.25	17.00	17.25	30500
1997-05-30	17.13	17.13	17.00	17.13	25500
1997-06-02	17.13	17.63	17.13	17.50	68600
1997-06-03	17.75	17.88	17.63	17.75	53600
1997-06-04	17.88	18.13	17.75	17.88	48100
1997-06-05	18.00	18.38	17.88	18.38	94300
1997-06-06	18.25	18.75	18.13	18.50	51100
1997-06-09	18.50	18.50	18.13	18.38	77400
1997-06-10	18.25	18.25	18.13	18.25	35200
1997-06-11	18.25	18.75	18.13	18.75	98300
1997-06-12	18.75	19.13	18.75	19.00	36600
1997-06-13	18.88	19.13	18.88	19.13	42800
1997-06-16	19.00	19.13	19.00	19.00	41700
1997-06-17	19.00	19.25	19.00	19.13	32900
1997-06-18	19.00	19.13	18.88	19.13	42800
1997-06-19	19.00	19.50	19.00	19.50	26700
1997-06-20	19.13	19.13	18.75	18.75	107800
1997-06-23	18.75	19.00	18.75	19.00	21700
1997-06-24	19.00	19.31	19.00	19.13	67600
1997-06-25	19.25	19.25	19.06	19.25	42200
1997-06-26	19.25	19.25	19.13	19.13	30200
1997-06-27	19.25	19.38	18.94	19.38	55900
1997-06-30	19.25	19.88	19.13	19.88	82500
1997-07-01	19.63	19.69	19.50	19.69	35500
1997-07-02	19.69	19.75	19.56	19.69	19500
1997-07-03	19.44	19.75	19.44	19.75	25300
1997-07-07	19.63	19.63	19.38	19.38	20600
1997-07-08	19.25	19.50	19.25	19.25	95100
1997-07-09	19.25	19.25	18.88	19.19	52500
1997-07-10	19.13	19.50	19.13	19.50	25400
1997-07-11	19.38	19.44	19.13	19.31	19500
1997-07-14	19.25	19.38	19.13	19.13	20200
1997-07-15	19.31	19.31	19.06	19.13	72400
1997-07-16	19.06	19.25	19.06	19.19	25200
1997-07-17	19.13	19.19	18.50	18.88	461900
1997-07-18	18.75	18.81	18.56	18.75	52100
1997-07-21	18.63	18.75	18.50	18.75	29100
1997-07-22	18.63	18.88	18.56	18.56	27900
1997-07-23	18.56	18.63	18.00	18.19	36300
1997-07-24	18.31	18.31	17.75	18.19	71200
1997-07-25	18.19	18.44	18.13	18.44	30000
1997-07-28	18.44	18.50	18.31	18.31	44000
1997-07-29	18.31	18.38	18.19	18.38	30100
1997-07-30	18.31	18.63	18.31	18.56	22900
1997-07-31	18.63	18.63	18.38	18.56	25800
1997-08-01	18.50	18.50	18.00	18.19	28000
1997-08-04	18.13	18.31	18.06	18.31	32700
1997-08-05	18.31	18.50	18.25	18.44	29300
1997-08-06	18.50	18.63	18.44	18.63	27300
1997-08-07	18.63	19.00	18.50	19.00	81500
1997-08-08	18.94	19.00	18.50	18.69	48200
1997-08-11	18.63	18.81	18.63	18.69	15100
1997-08-12	18.75	18.94	18.75	18.88	136900
1997-08-13	18.75	18.81	18.56	18.63	211900
1997-08-14	18.75	18.94	18.69	18.88	16900
1997-08-15	18.81	18.88	18.63	18.63	15900
1997-08-18	18.63	18.69	18.50	18.56	72000
1997-08-19	18.56	18.75	18.50	18.75	19300
1997-08-20	18.63	18.88	18.63	18.81	29200
1997-08-21	18.81	18.81	18.56	18.69	21100
1997-08-22	18.63	18.69	18.50	18.69	21000
1997-08-25	18.69	18.75	18.63	18.75	11800
1997-08-26	18.75	18.94	18.75	18.75	64400
1997-08-27	18.63	18.88	18.63	18.88	18500
1997-08-28	18.81	20.13	18.75	19.88	346000
1997-08-29	19.88	19.94	19.63	19.81	71200
1997-09-02	19.75	19.81	19.63	19.81	61000
1997-09-03	19.88	19.88	19.38	19.56	44400
1997-09-04	19.50	19.69	19.25	19.44	23500
1997-09-05	19.50	19.50	19.06	19.06	53000
1997-09-08	19.06	19.44	19.06	19.38	24900
1997-09-09	19.00	19.56	19.00	19.56	36000
1997-09-10	19.38	19.50	19.25	19.31	29100
1997-09-11	19.25	19.38	19.06	19.25	24300
1997-09-12	19.38	19.63	19.19	19.63	33400
1997-09-15	19.56	19.56	19.44	19.44	16700
1997-09-16	19.44	19.69	19.31	19.69	34000
1997-09-17	19.63	19.63	19.19	19.19	38500
1997-09-18	19.13	19.31	19.06	19.13	19200
1997-09-19	19.00	19.19	18.69	18.94	42700
1997-09-22	19.00	19.25	19.00	19.25	35300
1997-09-23	19.25	19.25	18.94	19.19	29400
1997-09-24	19.13	19.81	19.13	19.75	37300
1997-09-25	19.63	19.63	19.31	19.44	18600
1997-09-26	19.38	19.44	19.13	19.13	34500
1997-09-29	19.25	19.75	19.25	19.75	16900
1997-09-30	19.63	19.88	19.50	19.63	50100
1997-10-01	19.56	19.63	19.38	19.63	14100
1997-10-02	19.56	19.81	19.56	19.81	34900
1997-10-03	19.88	19.94	19.75	19.88	23800
1997-10-06	19.75	19.88	19.56	19.69	16500
1997-10-07	19.63	19.81	19.63	19.75	29100
1997-10-08	19.88	19.88	19.63	19.69	28400
1997-10-09	19.56	19.56	19.38	19.50	14900
1997-10-10	19.38	19.63	19.31	19.63	30200
1997-10-13	19.38	19.69	19.25	19.44	37300
1997-10-14	19.38	19.56	19.25	19.56	14600
1997-10-15	19.50	19.63	19.25	19.44	23300
1997-10-16	19.38	19.38	19.13	19.25	18000
1997-10-17	19.13	19.25	18.75	19.06	40800
1997-10-20	19.06	19.50	19.06	19.50	21200
1997-10-21	19.44	19.75	19.44	19.63	27300
1997-10-22	19.63	19.75	19.63	19.69	34700
1997-10-23	19.56	19.56	19.13	19.13	22600
1997-10-24	19.38	19.63	19.31	19.56	32000
1997-10-27	19.50	19.50	18.75	18.75	49400
1997-10-28	18.63	19.06	18.56	19.06	42100
1997-10-29	19.13	19.50	19.00	19.06	41400
1997-10-30	19.06	19.06	18.75	18.75	38900
1997-10-31	18.88	18.94	18.63	18.81	34100
1997-11-03	18.88	19.00	18.81	18.88	32200
1997-11-04	18.88	18.88	18.56	18.69	36700
1997-11-05	18.88	18.88	18.56	18.63	25400
1997-11-06	18.75	18.75	18.19	18.31	22800
1997-11-07	18.19	18.38	17.88	18.25	59800
1997-11-10	18.25	18.63	18.25	18.38	30900
1997-11-11	18.50	18.50	18.13	18.19	16200
1997-11-12	18.06	18.44	18.00	18.13	188900
1997-11-13	17.81	18.38	17.75	18.38	135000
1997-11-14	18.31	18.38	18.00	18.31	55700
1997-11-17	18.31	18.50	18.19	18.19	30000
1997-11-18	18.06	18.19	18.06	18.06	39600
1997-11-19	18.31	18.31	18.00	18.06	32800
1997-11-20	18.13	18.25	17.81	18.13	591800
1997-11-21	18.38	18.38	18.13	18.31	23800
1997-11-24	18.31	18.38	18.06	18.19	30000
1997-11-25	18.13	18.19	18.00	18.13	43900
1997-11-26	18.25	18.63	18.25	18.50	19800
1997-11-28	18.50	18.69	18.50	18.63	17700
1997-12-01	18.38	18.63	18.38	18.63	21300
1997-12-02	18.63	18.69	18.06	18.13	29400
1997-12-03	18.13	18.25	18.13	18.25	56900
1997-12-04	18.38	18.50	18.25	18.25	42100
1997-12-05	18.19	18.56	18.13	18.13	43200
1997-12-08	18.19	18.19	18.13	18.19	19900
1997-12-09	18.19	18.25	18.13	18.19	48500
1997-12-10	18.06	18.19	18.06	18.13	41400
1997-12-11	18.13	18.13	17.75	17.81	66000
1997-12-12	17.81	18.38	17.81	18.25	42300
1997-12-15	18.38	18.38	18.06	18.13	23000
1997-12-16	18.13	18.25	17.94	18.00	56900
1997-12-17	18.13	18.13	17.88	17.94	99400
1997-12-18	17.88	17.94	17.44	17.50	44400
1997-12-19	17.38	17.69	17.13	17.63	94100
1997-12-22	17.63	18.19	17.56	18.06	68400
1997-12-23	18.25	18.63	18.25	18.50	78400
1997-12-24	18.50	18.50	18.38	18.44	9900
1997-12-26	18.44	18.44	18.25	18.31	13400
1997-12-29	18.25	18.50	18.25	18.50	22700
1997-12-30	18.63	18.81	18.56	18.56	35100
1997-12-31	18.81	18.81	18.63	18.69	16600
1998-01-02	18.75	18.81	18.63	18.81	47100
1998-01-05	18.81	18.81	18.38	18.69	50500
1998-01-06	18.75	18.75	18.25	18.25	23000
1998-01-07	18.38	18.38	18.00	18.13	33800
1998-01-08	18.06	18.19	18.00	18.13	16900
1998-01-09	18.13	18.19	17.56	17.63	67900
1998-01-12	17.50	18.06	17.31	17.94	26500
1998-01-13	17.94	18.44	17.94	18.19	89700
1998-01-14	18.31	18.31	17.94	18.06	45500
1998-01-15	18.06	18.25	18.00	18.00	49800
1998-01-16	18.13	18.19	18.00	18.19	68500
1998-01-20	18.31	18.44	18.00	18.00	54800
1998-01-21	18.00	18.25	17.75	17.94	63500
1998-01-22	17.94	18.13	17.88	17.88	37500
1998-01-23	17.75	17.75	17.56	17.69	38100
1998-01-26	17.56	17.75	17.50	17.63	31500
1998-01-27	17.69	18.06	17.69	18.00	58500
1998-01-28	18.00	18.25	18.00	18.00	44200
1998-01-29	18.00	18.25	17.94	18.00	58000
1998-01-30	18.38	18.38	17.81	17.81	78300
1998-02-02	18.00	18.00	17.81	17.94	30100
1998-02-03	18.00	18.38	17.94	18.31	34200
1998-02-04	18.19	18.56	18.19	18.50	49400
1998-02-05	18.56	18.56	18.31	18.38	44700
1998-02-06	18.50	18.63	18.31	18.63	38700
1998-02-09	18.63	18.69	18.50	18.69	23400
1998-02-10	18.69	19.00	18.63	18.81	62200
1998-02-11	19.50	20.50	19.50	20.25	667800
1998-02-12	20.13	20.63	20.06	20.63	282700
1998-02-13	20.63	20.63	20.38	20.56	135800
1998-02-17	20.75	21.13	20.38	20.44	129800
1998-02-18	19.94	20.50	19.88	20.31	123500
1998-02-19	20.06	20.38	19.94	20.25	39000
1998-02-20	20.06	20.19	19.88	20.00	55700
1998-02-23	19.88	20.00	19.75	20.00	73500
1998-02-24	20.00	20.06	19.63	20.06	52200
1998-02-25	20.06	20.56	20.00	20.44	30900
1998-02-26	20.19	20.44	19.75	20.38	66100
1998-02-27	20.13	20.38	19.88	20.25	32600
1998-03-02	20.13	20.25	19.88	20.13	60900
1998-03-03	20.38	20.38	19.94	20.06	48700
1998-03-04	19.94	20.50	19.75	20.31	53500
1998-03-05	20.19	20.88	19.88	20.19	71400
1998-03-06	20.19	20.69	20.19	20.25	36900
1998-03-09	20.06	20.63	20.06	20.38	36000
1998-03-10	20.25	20.31	20.06	20.13	23100
1998-03-11	20.13	20.38	20.00	20.06	54200
1998-03-12	20.13	21.06	20.06	21.06	65100
1998-03-13	21.00	21.00	20.13	20.19	67700
1998-03-16	20.06	20.38	19.88	20.25	57300
1998-03-17	20.00	20.63	19.88	20.50	44600
1998-03-18	20.56	20.88	20.19	20.44	46100
1998-03-19	20.50	20.88	20.50	20.69	40100
1998-03-20	20.88	21.13	20.63	20.75	62400
1998-03-23	20.75	21.50	20.75	21.19	49800
1998-03-24	21.25	21.50	20.81	20.88	38400
1998-03-25	21.00	21.38	20.81	20.88	30100
1998-03-26	21.00	21.00	20.69	20.94	38500
1998-03-27	20.81	20.94	20.44	20.63	56300
1998-03-30	20.88	20.88	20.31	20.50	23100
1998-03-31	20.63	20.94	20.38	20.88	32800
1998-04-01	21.13	21.25	20.94	21.00	49000
1998-04-02	21.06	21.31	20.94	21.19	50700
1998-04-03	21.38	21.63	21.13	21.50	69100
1998-04-06	21.63	21.81	21.13	21.31	66900
1998-04-07	21.75	21.75	20.94	21.00	46900
1998-04-08	20.94	20.94	20.38	20.44	39100
1998-04-09	20.69	21.50	20.50	21.50	65400
1998-04-13	21.50	21.75	21.25	21.63	51600
1998-04-14	21.75	21.88	21.44	21.50	42900
1998-04-15	21.25	21.44	21.13	21.44	31500
1998-04-16	21.94	22.25	21.69	21.88	120600
1998-04-17	22.00	22.63	21.75	22.63	105100
1998-04-20	22.75	22.94	22.38	22.94	147200
1998-04-21	22.81	23.44	22.69	23.38	160400
1998-04-22	23.19	23.56	23.19	23.56	138400
1998-04-23	23.81	24.25	23.63	23.94	254800
1998-04-24	23.88	24.25	23.19	23.25	186700
1998-04-27	23.50	23.63	22.63	22.63	127700
1998-04-28	22.75	22.94	22.25	22.63	70000
1998-04-29	22.50	22.56	21.88	22.19	45600
1998-04-30	22.63	23.38	22.63	23.06	98300
1998-05-01	23.19	23.38	22.50	22.50	256900
1998-05-04	22.69	23.00	22.13	22.19	68300
1998-05-05	22.13	22.19	21.81	21.88	42000
1998-05-06	21.88	22.31	21.88	22.25	30800
1998-05-07	22.31	22.31	22.25	22.31	69700
1998-05-08	22.38	22.38	21.94	22.13	83700
1998-05-11	22.06	22.63	22.06	22.38	42000
1998-05-12	22.50	22.69	22.25	22.25	97900
1998-05-13	22.25	22.38	22.19	22.31	77800
1998-05-14	22.13	23.25	22.13	22.94	59800
1998-05-15	22.81	22.88	22.06	22.44	41300
1998-05-18	22.44	22.75	22.13	22.38	45400
1998-05-19	22.25	23.00	22.25	22.63	44900
1998-05-20	22.75	22.75	22.13	22.19	27000
1998-05-21	22.00	22.75	22.00	22.75	33400
1998-05-22	22.75	22.75	21.88	22.00	39100
1998-05-26	22.00	22.44	22.00	22.25	32400
1998-05-27	22.00	22.19	21.63	21.81	57500
1998-05-28	21.75	22.06	21.75	21.94	29000
1998-05-29	21.81	21.88	21.63	21.88	61800
1998-06-01	22.00	22.19	21.94	22.13	70700
1998-06-02	22.19	22.25	22.00	22.00	95500
1998-06-03	22.13	22.13	21.88	22.13	54900
1998-06-04	22.13	22.88	22.06	22.69	54800
1998-06-05	22.50	23.13	22.50	23.06	42200
1998-06-08	23.00	23.19	23.00	23.06	46000
1998-06-09	23.06	23.13	22.81	22.94	37700
1998-06-10	22.88	23.06	22.81	22.88	38900
1998-06-11	22.75	22.88	22.00	22.13	55000
1998-06-12	22.06	22.06	21.75	22.00	37700
1998-06-15	22.00	22.00	21.75	22.00	60400
1998-06-16	22.00	22.69	21.94	22.69	50500
1998-06-17	22.94	23.88	22.94	23.19	88800
1998-06-18	23.44	23.50	23.31	23.38	48200
1998-06-19	23.44	23.69	23.44	23.69	102800
1998-06-22	23.63	23.88	23.50	23.88	37500
1998-06-23	23.88	23.94	23.75	23.88	34500
1998-06-24	23.81	24.00	23.81	23.88	19100
1998-06-25	23.88	24.00	23.88	24.00	65600
1998-06-26	23.88	24.06	23.88	24.06	37800
1998-06-29	24.19	24.88	24.00	24.88	59000
1998-06-30	25.00	25.00	24.44	24.44	75500
1998-07-01	24.50	24.50	24.00	24.38	53700
1998-07-02	24.44	24.50	24.38	24.50	23400
1998-07-06	24.38	24.38	24.25	24.31	13800
1998-07-07	24.31	24.31	23.75	23.94	34700
1998-07-08	24.00	24.00	23.38	23.50	58900
1998-07-09	23.50	23.75	23.38	23.69	17500
1998-07-10	23.13	23.44	23.13	23.13	79600
1998-07-13	23.00	23.25	22.94	23.00	45300
1998-07-14	22.88	23.44	22.88	23.00	60300
1998-07-15	23.06	23.13	22.81	23.00	32300
1998-07-16	23.06	23.44	23.00	23.44	26100
1998-07-17	23.44	23.63	23.25	23.63	49500
1998-07-20	23.63	23.63	22.81	22.81	42700
1998-07-21	22.81	23.31	22.75	23.06	61300
1998-07-22	23.06	23.25	23.00	23.25	42600
1998-07-23	23.25	23.25	22.69	22.69	16500
1998-07-24	22.69	23.06	22.69	23.00	33600
1998-07-27	23.00	23.19	22.75	23.13	44800
1998-07-28	23.06	23.25	23.00	23.00	45300
1998-07-29	23.00	23.38	23.00	23.38	17500
1998-07-30	23.50	24.00	23.50	24.00	77200
1998-07-31	24.00	24.00	23.25	23.25	53800
1998-08-03	23.38	23.56	23.38	23.56	50000
1998-08-04	23.69	23.88	23.44	23.81	88500
1998-08-05	23.56	23.94	23.00	23.25	91600
1998-08-06	22.50	22.81	22.38	22.38	1030700
1998-08-07	22.38	22.44	21.88	22.00	177900
1998-08-10	21.75	21.75	20.50	20.69	271200
1998-08-11	20.25	20.38	19.44	20.06	160300
1998-08-12	20.31	21.00	20.31	20.81	92500
1998-08-13	21.06	21.50	20.38	20.50	133900
1998-08-14	20.63	21.13	20.56	20.88	97000
1998-08-17	20.75	21.50	20.56	21.44	125300
1998-08-18	21.19	21.63	21.13	21.38	71900
1998-08-19	21.25	21.25	20.00	20.06	99200
1998-08-20	19.81	20.00	19.50	19.75	91300
1998-08-21	19.63	19.75	18.63	19.63	147400
1998-08-24	19.75	19.81	19.00	19.44	95100
1998-08-25	19.63	20.00	19.13	19.31	60300
1998-08-26	19.06	19.13	18.44	18.63	84200
1998-08-27	18.38	18.38	17.63	18.13	84800
1998-08-28	18.00	18.38	17.38	17.81	74100
1998-08-31	18.00	18.25	17.75	18.19	109100
1998-09-01	18.38	18.94	18.19	18.81	118100
1998-09-02	19.06	19.38	18.88	18.88	39600
1998-09-03	18.75	18.75	18.25	18.38	46000
1998-09-04	18.38	18.56	18.06	18.25	50300
1998-09-08	18.50	19.06	18.50	19.00	101700
1998-09-09	19.25	19.38	18.56	19.13	82100
1998-09-10	18.88	19.38	18.63	18.88	84600
1998-09-11	18.63	19.81	18.63	19.50	71800
1998-09-14	20.00	20.00	19.50	19.69	58400
1998-09-15	19.56	19.75	19.00	19.50	36700
1998-09-16	19.38	19.44	18.88	19.13	27700
1998-09-17	19.00	19.00	18.50	19.00	41400
1998-09-18	19.50	20.38	19.38	20.38	62400
1998-09-21	19.88	20.19	19.31	20.13	48000
1998-09-22	20.19	20.50	20.00	20.00	32300
1998-09-23	20.25	20.31	19.88	19.94	44200
1998-09-24	20.06	20.06	19.56	19.75	44300
1998-09-25	19.00	19.75	19.00	19.63	38200
1998-09-28	19.69	20.13	19.69	20.13	56300
1998-09-29	20.31	20.50	19.88	20.00	57800
1998-09-30	20.13	20.69	19.88	20.44	72000
1998-10-01	20.31	20.56	20.19	20.50	85400
1998-10-02	20.50	20.75	20.50	20.56	27200
1998-10-05	20.69	20.75	20.44	20.63	115700
1998-10-06	20.63	21.00	20.50	20.88	57600
1998-10-07	20.75	21.13	20.75	21.13	88800
1998-10-08	20.88	21.63	20.38	21.63	152300
1998-10-09	21.38	21.88	21.19	21.63	137000
1998-10-12	21.50	21.75	21.50	21.50	38200
1998-10-13	21.38	21.75	21.38	21.63	69800
1998-10-14	21.63	22.06	21.56	22.06	115700
1998-10-15	21.94	22.38	21.63	22.13	113400
1998-10-16	21.88	22.38	21.88	22.13	48900
1998-10-19	22.06	22.75	21.56	22.75	65800
1998-10-20	22.63	23.19	22.56	23.13	113300
1998-10-21	23.00	23.50	23.00	23.44	128400
1998-10-22	23.75	24.13	23.44	24.00	178900
1998-10-23	24.00	24.00	23.56	23.81	134600
1998-10-26	23.56	23.81	23.06	23.56	100200
1998-10-27	23.56	23.94	23.50	23.63	40900
1998-10-28	23.38	24.00	23.13	23.75	93200
1998-10-29	23.88	23.88	23.38	23.50	47200
1998-10-30	23.63	23.94	23.25	23.69	41300
1998-11-02	23.75	23.94	23.50	23.94	62900
1998-11-03	23.69	23.94	23.06	23.94	57300
1998-11-04	23.88	23.94	23.00	23.25	61700
1998-11-05	23.13	24.38	23.13	23.81	108300
1998-11-06	23.31	23.88	23.00	23.50	56800
1998-11-09	23.63	23.75	22.94	22.94	59100
1998-11-10	23.00	23.13	22.63	22.88	113300
1998-11-11	23.00	23.00	22.81	22.88	29100
1998-11-12	22.88	22.88	22.13	22.31	75600
1998-11-13	22.38	22.88	22.00	22.69	32000
1998-11-16	22.81	23.25	22.81	23.00	50600
1998-11-17	23.06	23.56	22.94	23.38	55600
1998-11-18	23.25	23.44	23.00	23.19	41900
1998-11-19	23.25	23.50	23.25	23.44	46800
1998-11-20	23.38	23.50	23.38	23.50	29900
1998-11-23	24.00	24.94	23.88	24.81	136600
1998-11-24	24.88	24.94	24.25	24.25	51700
1998-11-25	24.25	24.44	24.00	24.06	30100
1998-11-27	24.06	24.13	24.00	24.13	4800
1998-11-30	24.00	24.00	23.56	23.75	57800
1998-12-01	23.50	23.63	23.19	23.50	55600
1998-12-02	24.00	24.00	23.81	23.81	52900
1998-12-03	23.88	23.97	23.69	23.94	28900
1998-12-04	23.81	24.56	23.59	24.56	82800
1998-12-07	24.44	24.69	24.38	24.69	24000
1998-12-08	24.81	24.81	24.13	24.31	55000
1998-12-09	24.38	24.81	24.00	24.81	59000
1998-12-10	24.88	24.88	24.69	24.75	28500
1998-12-11	24.69	24.69	24.00	24.38	25900
1998-12-14	24.50	24.50	23.25	23.75	42400
1998-12-15	26.88	26.88	25.94	26.06	638900
1998-12-16	26.06	26.63	25.94	26.38	167100
1998-12-17	26.31	26.63	26.13	26.31	129600
1998-12-18	26.31	26.38	26.06	26.19	140500
1998-12-21	26.25	26.31	26.00	26.25	112100
1998-12-22	26.50	26.50	26.31	26.44	73200
1998-12-23	26.38	26.75	26.25	26.50	81800
1998-12-24	26.50	26.56	26.38	26.50	29800
1998-12-28	26.50	26.50	26.13	26.38	49100
1998-12-29	26.38	26.63	26.38	26.50	47300
1998-12-30	26.63	26.75	26.50	26.50	53000
1998-12-31	26.50	26.88	26.38	26.63	71000
1999-01-04	26.63	26.69	26.25	26.38	137900
1999-01-05	26.38	26.50	26.38	26.38	55000
1999-01-06	26.44	26.50	26.31	26.44	116000
1999-01-07	26.44	26.50	26.31	26.38	64200
1999-01-08	26.38	26.50	26.38	26.50	118200
1999-01-11	26.44	26.44	26.19	26.19	93500
1999-01-12	26.31	26.44	26.13	26.19	104900
1999-01-13	26.00	26.50	26.00	26.38	61400
1999-01-14	26.31	26.31	25.88	25.88	104500
1999-01-15	26.00	26.13	25.81	26.00	151600
1999-01-19	26.06	26.13	26.00	26.00	47400
1999-01-20	26.00	26.13	25.94	26.13	67500
1999-01-21	26.00	26.06	25.94	26.06	43400
1999-01-22	26.00	26.44	25.94	26.25	106600
1999-01-25	26.19	26.31	26.00	26.19	56000
1999-01-26	26.19	26.22	26.06	26.13	94700
1999-01-27	26.13	26.38	26.06	26.19	70600
1999-01-28	26.19	26.25	26.13	26.13	43600
1999-01-29	26.25	26.31	26.06	26.31	43300
1999-02-01	26.19	26.19	25.88	26.19	57400
1999-02-02	26.19	26.25	26.19	26.25	229400
1999-02-03	26.25	26.38	26.19	26.25	29500
1999-02-04	26.19	26.25	26.13	26.19	122800
1999-02-05	26.19	26.38	26.19	26.19	53300
1999-02-08	26.13	26.13	25.88	26.00	45400
1999-02-09	26.13	26.25	26.06	26.13	24700
1999-02-10	26.06	26.25	26.00	26.06	32000
1999-02-11	25.88	26.00	25.25	25.94	84200
1999-02-12	25.81	26.00	25.69	25.69	386600
1999-02-16	25.81	26.19	25.56	26.00	108700
1999-02-17	26.25	26.25	25.56	25.81	114300
1999-02-18	25.75	26.00	25.75	25.75	62300
1999-02-19	25.88	26.75	25.81	26.63	220600
1999-02-22	29.00	29.00	28.25	28.38	559400
1999-02-23	28.50	29.00	28.50	28.75	246500
1999-02-24	28.69	28.81	28.56	28.56	141600
1999-02-25	28.56	28.63	28.50	28.63	62900
1999-02-26	28.56	28.94	28.56	28.75	99300
1999-03-01	28.69	28.88	28.56	28.88	77300
1999-03-02	28.88	28.88	28.56	28.63	111300
1999-03-03	28.63	28.94	28.63	28.63	53300
1999-03-04	28.63	28.75	28.56	28.75	54000
1999-03-05	28.75	28.75	28.56	28.56	106100
1999-03-08	28.56	28.56	28.25	28.31	63900
1999-03-09	28.25	28.31	27.88	27.88	146300
1999-03-10	27.94	28.00	27.69	27.75	49300
1999-03-11	27.75	27.88	27.75	27.75	22400
1999-03-12	27.63	27.63	26.50	26.88	139900
1999-03-15	27.00	27.25	26.75	27.00	71300
1999-03-16	27.00	27.06	26.88	26.94	58300
1999-03-17	26.88	27.38	26.88	27.06	84700
1999-03-18	27.13	27.19	27.06	27.06	56200
1999-03-19	27.06	27.38	27.06	27.38	50200
1999-03-22	27.31	27.44	27.25	27.44	20500
1999-03-23	27.38	27.38	27.25	27.31	120200
1999-03-24	27.25	27.25	27.13	27.25	67400
1999-03-25	27.19	27.63	27.19	27.63	83700
1999-03-26	27.50	27.50	27.31	27.44	58100
1999-03-29	27.38	27.50	27.38	27.44	36000
1999-03-30	27.38	27.56	27.25	27.56	21200
1999-03-31	27.50	27.56	27.31	27.50	38100
1999-04-01	27.38	27.63	27.31	27.56	37000
1999-04-05	27.56	27.69	27.25	27.69	38400
1999-04-06	27.81	27.81	27.38	27.38	27700
1999-04-07	27.50	27.63	27.25	27.38	19700
1999-04-08	27.38	27.38	27.25	27.38	25300
1999-04-09	27.25	27.38	27.19	27.31	42000
1999-04-12	27.19	27.38	27.06	27.19	56900
1999-04-13	27.19	27.25	27.06	27.13	53000
1999-04-14	27.06	27.13	27.06	27.13	115700
1999-04-15	27.06	27.13	26.88	27.00	72900
1999-04-16	26.94	27.38	26.88	27.13	49800
1999-04-19	27.13	27.44	27.13	27.19	11600
1999-04-20	27.13	27.25	27.06	27.25	38900
1999-04-21	27.31	27.31	27.06	27.13	39800
1999-04-22	27.13	27.38	27.00	27.38	45300
1999-04-23	27.38	27.81	27.13	27.63	36800
1999-04-26	28.25	28.38	28.06	28.13	297300
1999-04-27	28.38	29.50	28.13	29.25	231500
1999-04-28	28.88	29.31	28.88	29.00	239500
1999-04-29	29.00	29.00	28.63	28.75	329000
1999-04-30	28.75	28.88	28.50	28.56	45300
1999-05-03	28.56	28.88	28.56	28.88	41200
1999-05-04	28.75	28.75	28.50	28.75	19900
1999-05-05	28.56	28.56	28.25	28.31	171200
1999-05-06	28.31	28.88	28.31	28.88	17400
1999-05-07	28.75	28.75	28.44	28.63	46600
1999-05-10	28.50	28.75	28.50	28.63	67900
1999-05-11	28.75	29.50	28.44	29.31	279500
1999-05-12	29.19	29.19	28.13	28.69	421300
1999-05-13	28.56	28.69	28.38	28.56	133500
1999-05-14	28.63	28.63	28.19	28.25	82100
1999-05-17	28.38	28.44	28.19	28.38	172600
1999-05-18	28.44	28.44	28.25	28.25	220800
1999-05-19	28.25	28.44	28.25	28.31	48300
1999-05-20	28.38	28.63	28.31	28.38	29300
1999-05-21	28.50	28.56	28.25	28.44	22000
1999-05-24	28.44	28.44	28.25	28.38	92000
1999-05-25	28.44	28.44	28.31	28.44	100700
1999-05-26	28.44	28.63	28.38	28.50	64500
1999-05-27	28.44	28.44	28.31	28.31	151700
1999-05-28	28.38	28.38	28.25	28.25	8100
1999-06-01	28.00	28.31	28.00	28.25	144400
1999-06-02	28.38	28.44	28.25	28.44	61000
1999-06-03	28.31	28.44	28.31	28.44	10100
1999-06-04	28.38	28.56	28.38	28.56	42400
1999-06-07	28.63	28.63	28.31	28.38	70300
1999-06-08	28.38	28.44	28.31	28.38	49900
1999-06-09	28.38	28.44	28.31	28.44	72500
1999-06-10	28.38	28.38	28.31	28.38	105100
1999-06-11	28.38	28.41	28.25	28.38	18400
1999-06-14	28.38	28.44	28.19	28.19	53400
1999-06-15	28.25	28.38	28.25	28.38	73400
1999-06-16	28.31	28.38	28.25	28.31	21400
1999-06-17	28.38	28.38	28.25	28.31	12800
1999-06-18	28.44	28.44	28.19	28.25	173900
1999-06-21	28.19	28.38	28.19	28.38	56300
1999-06-22	28.31	28.50	28.25	28.50	71500
1999-06-23	28.38	28.44	28.31	28.44	46700
1999-06-24	28.50	28.50	28.38	28.38	80300
1999-06-25	28.38	28.50	28.31	28.38	69000
1999-06-28	28.44	28.50	28.38	28.44	41100
1999-06-29	28.44	28.44	28.31	28.38	94700
1999-06-30	28.50	28.69	28.44	28.63	284800
1999-07-01	28.63	28.75	28.63	28.69	249300
1999-07-02	28.69	28.81	28.69	28.75	69300
1999-07-06	28.75	29.00	28.69	29.00	95800
1999-07-07	28.94	28.94	28.75	28.88	35300
1999-07-08	29.00	29.00	28.81	28.81	12700
1999-07-09	28.75	28.88	28.75	28.81	59900
1999-07-12	28.75	28.88	28.75	28.75	43000
1999-07-13	28.75	28.88	28.75	28.88	15600
1999-07-14	28.94	29.06	28.88	29.00	39200
1999-07-15	28.94	29.06	28.88	29.06	56700
1999-07-16	29.00	29.00	28.88	28.88	101500
1999-07-19	28.88	28.94	28.88	28.94	16100
1999-07-20	28.88	28.94	28.81	28.94	27100
1999-07-21	28.94	29.00	28.81	28.88	62800
1999-07-22	28.88	29.00	28.88	28.94	91700
1999-07-23	28.94	29.00	28.88	29.00	52900
1999-07-26	28.94	29.13	28.94	29.00	89100
1999-07-27	29.00	29.06	28.88	29.00	329800
1999-07-28	28.94	29.00	28.88	28.94	39000
1999-07-29	28.94	29.00	28.88	29.00	91000
1999-07-30	28.94	28.94	28.75	28.81	22900
1999-08-02	28.88	28.88	28.44	28.44	75100
1999-08-03	28.50	28.81	28.50	28.75	28700
1999-08-04	28.75	28.81	28.75	28.81	8500
1999-08-05	28.75	28.75	28.69	28.69	47800
1999-08-06	28.69	28.75	28.50	28.56	29800
1999-08-09	28.50	28.75	28.50	28.75	57500
1999-08-10	28.69	28.81	28.69	28.75	18100
1999-08-11	28.75	28.88	28.75	28.88	353700
1999-08-12	28.63	28.88	28.63	28.88	31400
1999-08-13	28.75	28.94	28.75	28.94	72000
1999-08-16	28.94	28.94	28.69	28.81	88800
1999-08-17	28.75	28.88	28.50	28.72	66600
1999-08-18	28.88	28.88	28.63	28.69	234000
1999-08-19	28.63	28.69	28.56	28.69	73600
1999-08-20	28.63	28.75	28.44	28.75	96800
1999-08-23	28.75	28.88	28.56	28.69	36100
1999-08-24	28.75	28.75	28.63	28.69	113900
1999-08-25	28.69	28.69	28.63	28.69	15100
1999-08-26	28.69	28.69	28.63	28.63	30900
1999-08-27	28.69	28.69	28.50	28.50	31300
1999-08-30	28.38	28.38	28.00	28.13	101300
1999-08-31	28.06	28.06	27.75	27.88	125400
1999-09-01	27.81	28.00	27.81	27.94	74300
1999-09-02	28.00	28.00	27.63	27.88	46800
1999-09-03	27.94	27.94	27.81	27.88	35700
1999-09-07	27.88	27.94	27.81	27.94	31600
1999-09-08	28.00	28.00	27.88	27.94	25700
1999-09-09	27.94	27.94	27.75	27.81	55100
1999-09-10	27.81	28.00	27.81	28.00	21300
1999-09-13	27.88	28.75	27.75	27.75	18700
1999-09-14	27.75	27.88	27.75	27.88	3900
1999-09-15	28.00	28.00	27.81	27.88	16200
1999-09-16	27.75	27.88	27.75	27.81	34100
1999-09-17	27.75	27.81	27.75	27.81	28700
1999-09-20	27.75	27.81	27.50	27.50	36200
1999-09-21	27.50	27.75	27.38	27.69	63100
1999-09-22	27.63	27.63	27.31	27.44	30600
1999-09-23	27.50	27.56	27.19	27.19	39800
1999-09-24	27.19	27.19	27.00	27.00	49900
1999-09-27	26.88	27.25	26.88	27.25	11500
1999-09-28	27.31	27.31	26.88	27.06	49200
1999-09-29	27.00	27.25	27.00	27.13	30300
1999-09-30	27.13	27.13	26.88	26.94	50500
1999-10-01	26.94	26.94	26.69	26.81	11700
1999-10-04	26.88	26.88	26.75	26.75	34100
1999-10-05	26.75	27.00	26.75	27.00	35600
1999-10-06	27.06	27.06	26.88	27.00	44100
1999-10-07	26.88	27.31	26.88	27.13	67000
1999-10-08	27.00	27.00	26.56	26.69	81800
1999-10-11	26.63	26.63	25.13	25.38	150700
1999-10-12	25.38	25.38	23.69	23.88	400100
1999-10-13	23.75	24.50	23.75	24.38	303400
1999-10-14	24.50	25.06	24.44	25.00	180600
1999-10-15	25.00	25.00	23.75	24.00	211700
1999-10-18	23.75	24.31	23.75	24.31	65700
1999-10-19	24.44	24.44	24.13	24.19	28600
1999-10-20	24.31	24.31	23.75	23.81	48500
1999-10-21	23.88	23.88	23.44	23.69	82900
1999-10-22	23.69	24.00	23.56	23.88	56600
1999-10-25	23.88	24.13	23.81	23.81	99700
1999-10-26	23.94	23.94	23.50	23.63	57600
1999-10-27	23.63	24.00	23.44	23.44	34600
1999-10-28	23.50	23.50	22.88	23.25	196100
1999-10-29	23.13	23.38	23.13	23.25	55400
1999-11-01	23.44	23.50	23.31	23.44	73000
1999-11-02	23.50	23.50	23.25	23.31	68100
1999-11-03	23.19	23.38	22.88	23.25	99100
1999-11-04	23.25	23.50	23.19	23.44	27500
1999-11-05	23.38	23.56	23.38	23.44	21100
1999-11-08	23.50	23.81	23.44	23.50	21400
1999-11-09	23.63	23.88	23.50	23.88	25600
1999-11-10	23.81	23.94	23.69	23.69	40600
1999-11-11	23.75	24.31	23.75	24.19	38400
1999-11-12	24.19	24.19	23.75	23.75	124300
1999-11-15	23.56	23.94	23.56	23.75	38700
1999-11-16	23.75	24.31	23.75	24.06	104700
1999-11-17	24.19	24.69	24.19	24.56	96200
1999-11-18	24.69	24.69	24.50	24.63	106500
1999-11-19	24.63	24.75	24.50	24.63	63000
1999-11-22	24.50	24.81	24.25	24.25	53700
1999-11-23	24.25	24.31	24.25	24.31	18200
1999-11-24	24.31	24.31	23.19	23.75	74600
1999-11-26	23.69	24.00	23.63	23.94	22500
1999-11-29	23.81	23.81	23.38	23.63	22700
1999-11-30	23.63	23.63	23.13	23.44	20000
1999-12-01	23.56	23.63	23.13	23.19	44400
1999-12-02	23.25	23.31	22.88	22.88	58000
1999-12-03	23.13	23.25	22.00	22.50	161500
1999-12-06	22.75	22.75	22.50	22.75	36700
1999-12-07	23.38	23.38	22.31	22.50	44200
1999-12-08	22.75	22.75	22.50	22.50	14400
1999-12-09	22.44	22.44	21.50	22.00	62600
1999-12-10	22.13	22.25	21.50	21.81	76000
1999-12-13	21.88	22.00	21.69	21.94	64300
1999-12-14	21.94	21.94	21.75	21.94	26300
1999-12-15	21.88	21.88	21.56	21.88	36600
1999-12-16	21.88	21.88	21.38	21.44	57600
1999-12-17	21.00	21.38	20.56	21.00	142000
1999-12-20	20.75	21.00	20.38	20.94	68200
1999-12-21	21.00	23.06	21.00	22.75	73900
1999-12-22	22.75	23.00	22.38	22.63	54800
1999-12-23	22.88	23.00	22.56	23.00	55400
1999-12-27	23.13	23.63	22.13	22.13	31500
1999-12-28	22.06	22.06	21.06	21.42	113800
1999-12-29	21.50	21.69	21.13	21.69	38300
1999-12-30	21.63	22.63	21.63	22.13	85900
1999-12-31	22.00	23.00	21.88	23.00	94800
2000-01-03	22.88	22.88	21.81	22.13	34500
2000-01-04	22.00	22.00	21.06	21.25	32200
2000-01-05	21.25	21.25	20.19	20.88	165400
2000-01-06	21.00	21.69	21.00	21.50	95100
2000-01-07	21.38	21.81	21.31	21.81	163800
2000-01-10	21.88	22.00	21.81	21.94	97100
2000-01-11	22.00	22.00	21.75	21.81	37800
2000-01-12	21.75	21.75	21.50	21.63	37400
2000-01-13	21.63	21.63	21.13	21.13	46800
2000-01-14	21.25	21.88	21.13	21.88	50300
2000-01-18	21.88	22.25	21.56	22.19	130500
2000-01-19	22.13	22.13	21.94	22.13	58500
2000-01-20	22.13	22.13	21.88	22.13	68600
2000-01-21	22.13	23.00	22.06	22.31	53000
2000-01-24	22.06	22.06	20.19	20.19	303500
2000-01-25	20.00	20.56	19.56	20.06	229800
2000-01-26	20.06	20.13	19.00	19.50	112400
2000-01-27	19.63	20.00	19.25	19.25	116300
2000-01-28	19.44	19.94	19.38	19.38	73600
2000-01-31	19.50	19.69	19.50	19.56	66100
2000-02-01	19.56	19.88	19.56	19.88	43800
2000-02-02	19.88	19.88	19.75	19.81	62700
2000-02-03	19.94	19.94	19.75	19.81	56500
2000-02-04	19.75	19.81	19.25	19.38	40300
2000-02-07	19.31	19.63	19.19	19.19	50700
2000-02-08	19.06	19.25	18.88	19.00	65200
2000-02-09	19.00	19.06	18.31	18.50	243200
2000-02-10	18.50	18.50	18.25	18.25	38000
2000-02-11	18.25	18.31	17.88	18.13	81700
2000-02-14	17.81	17.88	17.63	17.75	142200
2000-02-15	17.88	18.00	17.63	17.88	52700
2000-02-16	17.88	18.00	17.63	17.81	54000
2000-02-17	17.81	18.00	17.31	17.63	50800
2000-02-18	17.88	17.88	17.63	17.69	51700
2000-02-22	17.63	17.88	17.06	17.06	74100
2000-02-23	17.13	17.50	17.06	17.31	40300
2000-02-24	17.38	17.75	17.38	17.69	68800
2000-02-25	17.75	18.00	17.69	17.75	63900
2000-02-28	18.00	18.06	17.75	17.75	30300
2000-02-29	17.88	18.50	17.75	18.50	105700
2000-03-01	18.44	18.44	18.00	18.06	44100
2000-03-02	18.13	18.13	17.75	17.94	67100
2000-03-03	17.94	18.38	17.88	18.06	62000
2000-03-06	19.00	19.13	18.56	19.00	168100
2000-03-07	19.25	19.50	18.94	18.94	130200
2000-03-08	18.81	18.94	18.38	18.50	118700
2000-03-09	18.50	18.50	18.00	18.00	102400
2000-03-10	18.38	18.44	17.50	17.75	82900
2000-03-13	18.06	19.50	17.81	19.00	205600
2000-03-14	19.00	19.38	18.50	19.00	85200
2000-03-15	18.94	19.00	18.06	18.38	48300
2000-03-16	18.75	19.56	18.75	19.56	93500
2000-03-17	19.31	19.44	18.88	18.88	64700
2000-03-20	18.63	19.19	18.25	18.94	44300
2000-03-21	18.69	19.31	18.69	19.13	64000
2000-03-22	19.25	19.63	19.00	19.63	90000
2000-03-23	19.75	19.94	19.31	19.44	47000
2000-03-24	19.69	19.81	19.25	19.25	54900
2000-03-27	19.00	19.44	19.00	19.19	30100
2000-03-28	19.19	19.25	19.06	19.06	36500
2000-03-29	19.06	19.38	19.00	19.31	26100
2000-03-30	19.19	19.31	18.88	19.00	46100
2000-03-31	19.13	19.25	18.00	19.06	108000
2000-04-03	19.06	19.06	18.75	18.81	38100
2000-04-04	18.81	18.81	18.31	18.50	52600
2000-04-05	18.13	18.50	18.00	18.50	52700
2000-04-06	18.13	18.38	17.94	18.25	98000
2000-04-07	18.25	18.75	18.25	18.50	84200
2000-04-10	18.38	18.38	18.00	18.06	142100
2000-04-11	18.06	18.50	18.06	18.31	70100
2000-04-12	18.44	18.88	18.25	18.63	71500
2000-04-13	18.75	18.81	18.44	18.56	30700
2000-04-14	18.56	18.56	17.81	18.00	83500
2000-04-17	18.00	18.56	17.75	18.50	66100
2000-04-18	18.38	18.88	18.00	18.75	63000
2000-04-19	18.63	19.00	18.19	18.88	67200
2000-04-20	18.81	19.00	18.63	19.00	61800
2000-04-24	19.00	19.00	18.81	18.81	59500
2000-04-25	18.94	19.13	18.88	19.00	22300
2000-04-26	19.00	19.25	18.94	19.25	44100
2000-04-27	19.25	19.38	19.00	19.38	36300
2000-04-28	19.19	19.19	18.63	19.06	42200
2000-05-01	18.94	19.00	18.75	18.75	69900
2000-05-02	18.75	18.75	18.31	18.31	52500
2000-05-03	18.44	18.44	18.13	18.13	32500
2000-05-04	18.00	18.63	18.00	18.13	35400
2000-05-05	18.44	18.63	18.38	18.63	45100
2000-05-08	18.63	18.75	18.25	18.44	43800
2000-05-09	18.56	18.56	18.13	18.38	51200
2000-05-10	18.44	18.56	18.19	18.25	49100
2000-05-11	18.13	19.00	18.13	18.88	87800
2000-05-12	19.13	20.19	19.13	20.19	213400
2000-05-15	20.00	20.13	19.75	19.81	59600
2000-05-16	19.81	20.00	19.75	19.94	56000
2000-05-17	19.81	19.88	19.50	19.50	41200
2000-05-18	19.38	19.88	19.31	19.63	66400
2000-05-19	19.56	19.56	18.94	19.06	39000
2000-05-22	19.00	19.06	18.44	19.06	47900
2000-05-23	18.81	18.94	18.38	18.38	31200
2000-05-24	18.44	19.13	18.19	19.13	57700
2000-05-25	19.00	19.13	18.94	19.00	55400
2000-05-26	19.00	19.06	18.88	18.94	23000
2000-05-30	18.81	18.94	18.69	18.94	44900
2000-05-31	18.88	19.25	18.88	19.19	93900
2000-06-01	19.25	19.63	19.25	19.44	70700
2000-06-02	19.44	19.69	19.44	19.69	30700
2000-06-05	19.63	19.63	19.25	19.25	44000
2000-06-06	19.25	19.25	19.13	19.13	10800
2000-06-07	19.13	19.13	18.81	19.13	31900
2000-06-08	19.00	19.25	18.88	19.25	33600
2000-06-09	19.13	19.19	18.88	19.13	21500
2000-06-12	19.13	19.13	18.81	19.00	58100
2000-06-13	19.00	19.25	18.88	19.25	31100
2000-06-14	19.00	19.25	19.00	19.06	57700
2000-06-15	19.19	19.19	18.81	19.19	40100
2000-06-16	19.13	19.13	18.56	19.06	79200
2000-06-19	18.81	19.00	18.69	19.00	27700
2000-06-20	18.88	19.00	18.75	18.94	81800
2000-06-21	18.94	19.06	18.88	18.94	33900
2000-06-22	18.81	18.81	18.06	18.56	153800
2000-06-23	18.44	18.44	17.94	18.13	108000
2000-06-26	18.19	18.56	18.00	18.56	42900
2000-06-27	18.44	18.63	18.13	18.13	32400
2000-06-28	18.13	18.50	18.06	18.50	26800
2000-06-29	18.38	18.50	18.19	18.44	25500
2000-06-30	18.19	18.25	17.50	17.52	70400
2000-07-03	17.75	18.00	17.69	18.00	22700
2000-07-05	18.44	18.50	17.88	17.88	80100
2000-07-06	17.94	18.31	17.88	17.94	43100
2000-07-07	17.88	18.13	17.69	18.06	67000
2000-07-10	18.13	18.56	18.00	18.56	41500
2000-07-11	18.50	18.56	18.38	18.50	47000
2000-07-12	18.56	18.56	18.19	18.44	55800
2000-07-13	18.31	18.38	18.13	18.38	27900
2000-07-14	18.25	18.38	18.00	18.13	51100
2000-07-17	18.13	18.44	18.13	18.31	29500
2000-07-18	18.25	18.25	17.75	17.94	92900
2000-07-19	17.81	18.25	17.69	18.13	43700
2000-07-20	18.19	18.19	17.63	17.88	59000
2000-07-21	17.88	18.00	17.56	17.63	52900
2000-07-24	17.63	17.69	17.50	17.69	27500
2000-07-25	17.63	17.94	17.50	17.75	49700
2000-07-26	17.75	17.88	17.38	17.44	32800
2000-07-27	17.63	17.63	17.00	17.25	55800
2000-07-28	17.25	17.25	16.94	17.13	155600
2000-07-31	17.13	18.00	16.88	18.00	75700
2000-08-01	18.00	18.00	17.75	18.00	79100
2000-08-02	18.00	18.00	17.75	17.94	40900
2000-08-03	17.81	18.13	17.81	17.94	80100
2000-08-04	17.81	17.88	17.63	17.69	44900
2000-08-07	17.69	17.69	17.44	17.52	73500
2000-08-08	17.50	17.63	17.38	17.45	45400
2000-08-09	17.44	17.94	17.13	17.33	132600
2000-08-10	17.75	17.88	17.50	17.77	42400
2000-08-11	17.88	18.00	17.81	17.95	71700
2000-08-14	17.88	18.13	17.81	18.00	168700
2000-08-15	18.00	18.06	17.88	17.95	147600
2000-08-16	17.94	18.25	17.88	18.03	225900
2000-08-17	18.25	18.50	18.25	18.33	164100
2000-08-18	18.25	18.56	18.25	18.50	51900
2000-08-21	19.25	19.25	18.88	18.97	378200
2000-08-22	19.00	19.06	18.81	18.88	164300
2000-08-23	18.94	19.00	18.69	18.94	125600
2000-08-24	18.81	18.94	18.69	18.88	77000
2000-08-25	18.75	18.81	18.69	18.81	48200
2000-08-28	18.81	18.81	18.50	18.69	108800
2000-08-29	18.63	19.06	18.63	19.00	104100
2000-08-30	18.88	19.06	18.88	19.00	61900
2000-08-31	19.00	19.25	18.81	18.88	155600
2000-09-01	19.00	19.81	18.94	19.81	128700
2000-09-05	19.94	20.00	19.06	19.25	115400
2000-09-06	19.50	19.56	19.06	19.38	62200
2000-09-07	19.38	19.88	19.25	19.50	66300
2000-09-08	19.63	19.94	19.38	19.47	118200
2000-09-11	19.69	20.00	19.38	19.95	95700
2000-09-12	20.00	20.13	19.94	19.94	111800
2000-09-13	19.94	20.00	19.63	20.00	143800
2000-09-14	19.88	20.06	19.75	20.06	37700
2000-09-15	19.81	20.64	19.81	20.64	189900
2000-09-18	20.56	20.88	20.50	20.56	74100
2000-09-19	20.75	20.75	19.94	20.19	91900
2000-09-20	20.38	20.94	20.19	20.88	89000
2000-09-21	20.44	20.50	19.38	19.50	69800
2000-09-22	19.25	20.06	19.25	19.94	53300
2000-09-25	19.69	19.94	19.38	19.38	62800
2000-09-26	19.50	20.13	19.38	20.00	82300
2000-09-27	20.00	20.06	19.88	19.94	57700
2000-09-28	19.69	20.25	19.44	20.25	178700
2000-09-29	21.00	21.25	20.25	20.94	293900
2000-10-02	21.00	21.88	21.00	21.69	254200
2000-10-03	22.00	22.50	21.63	21.63	209900
2000-10-04	21.69	21.75	21.06	21.19	108200
2000-10-05	21.19	21.38	21.00	21.19	88500
2000-10-06	21.13	21.25	20.31	20.56	97200
2000-10-09	20.31	20.75	20.06	20.56	78800
2000-10-10	20.63	20.88	20.38	20.69	59000
2000-10-11	20.56	21.13	20.44	20.94	114400
2000-10-12	20.81	21.13	20.50	21.00	68800
2000-10-13	21.00	21.38	20.88	21.38	65500
2000-10-16	21.50	21.75	21.34	21.50	77700
2000-10-17	21.50	21.63	21.13	21.13	57500
2000-10-18	21.00	21.13	20.25	20.69	54500
2000-10-19	20.56	21.13	20.56	21.13	32700
2000-10-20	21.38	21.44	20.75	21.25	32700
2000-10-23	21.38	21.44	20.81	21.13	24700
2000-10-24	21.00	21.13	20.75	20.75	28700
2000-10-25	20.63	20.69	20.38	20.44	36800
2000-10-26	20.19	20.81	20.13	20.75	66000
2000-10-27	20.75	21.00	20.75	20.94	79500
2000-10-30	20.69	21.00	20.63	20.88	45500
2000-10-31	20.63	20.94	20.63	20.88	54200
2000-11-01	20.75	20.81	19.88	20.00	84300
2000-11-02	20.06	20.81	19.75	20.81	79000
2000-11-03	20.69	20.88	20.19	20.38	32400
2000-11-06	20.25	20.75	20.06	20.19	24700
2000-11-07	20.44	20.50	20.00	20.44	38800
2000-11-08	20.44	20.44	19.94	20.00	33900
2000-11-09	19.88	20.44	19.75	20.25	55500
2000-11-10	20.31	20.31	19.75	19.75	52300
2000-11-13	19.88	20.13	19.56	20.13	58600
2000-11-14	19.81	19.81	19.56	19.75	25400
2000-11-15	19.75	20.00	19.75	20.00	34600
2000-11-16	20.00	20.38	20.00	20.25	26500
2000-11-17	20.38	20.50	20.00	20.06	44600
2000-11-20	20.19	20.19	19.75	20.06	75700
2000-11-21	20.00	20.25	19.81	20.25	54600
2000-11-22	20.25	20.25	19.81	19.94	29800
2000-11-24	20.06	20.63	20.00	20.63	35800
2000-11-27	20.38	20.75	20.38	20.69	71000
2000-11-28	20.75	20.75	20.31	20.31	82600
2000-11-29	20.31	20.50	20.13	20.19	42700
2000-11-30	20.13	20.19	19.38	19.50	93700
2000-12-01	19.31	20.13	19.31	20.06	105700
2000-12-04	20.25	20.25	19.75	19.75	84200
2000-12-05	19.88	20.63	19.88	20.63	55400
2000-12-06	20.63	20.69	19.75	19.75	37800
2000-12-07	19.75	20.50	19.63	20.31	29400
2000-12-08	20.25	20.50	20.00	20.50	47400
2000-12-11	20.50	21.19	20.44	20.94	129500
2000-12-12	20.94	21.25	20.94	21.13	47900
2000-12-13	21.13	21.13	20.69	20.88	45200
2000-12-14	21.00	21.19	20.63	20.81	30600
2000-12-15	20.56	21.00	20.56	21.00	77600
2000-12-18	21.25	21.88	20.81	21.88	188600
2000-12-19	21.94	22.13	21.75	21.88	108800
2000-12-20	21.63	21.69	21.50	21.56	62700
2000-12-21	21.56	22.00	21.31	21.38	104900
2000-12-22	21.38	21.94	21.31	21.94	78000
2000-12-26	21.94	22.00	21.75	21.81	73400
2000-12-27	21.81	22.00	21.81	21.94	108100
2000-12-28	21.94	22.00	21.88	22.00	81600
2000-12-29	21.94	22.44	21.75	21.88	126900
2001-01-02	21.88	22.44	21.88	22.13	61700
2001-01-03	22.13	22.25	21.63	22.06	135500
2001-01-04	22.06	22.06	20.56	21.00	79700
2001-01-05	21.00	21.25	19.75	20.06	123400
2001-01-08	20.31	20.31	19.88	20.06	50200
2001-01-09	19.81	20.50	19.81	20.31	69800
2001-01-10	20.25	20.81	20.19	20.38	35300
2001-01-11	20.25	20.50	19.75	19.94	32200
2001-01-12	19.81	19.88	19.50	19.81	47800
2001-01-16	20.38	20.94	20.31	20.38	148300
2001-01-17	20.63	21.00	20.44	20.44	57100
2001-01-18	20.69	20.88	20.38	20.50	108300
2001-01-19	20.56	20.69	20.25	20.25	63600
2001-01-22	20.38	20.44	20.06	20.19	33300
2001-01-23	20.25	20.94	20.25	20.94	47900
2001-01-24	20.81	20.88	20.63	20.75	60700
2001-01-25	20.81	20.94	20.63	20.75	57800
2001-01-26	20.69	20.88	20.50	20.88	113100
2001-01-29	21.00	21.45	20.92	21.05	160400
2001-01-30	21.05	21.14	21.00	21.07	114500
2001-01-31	21.00	21.99	21.00	21.55	136300
2001-02-01	21.55	21.95	21.45	21.50	77100
2001-02-02	21.25	22.00	21.18	21.96	186100
2001-02-05	22.50	23.10	22.50	22.50	196400
2001-02-06	22.55	22.65	22.25	22.60	90800
2001-02-07	22.55	22.65	22.41	22.50	63500
2001-02-08	22.49	22.52	21.28	21.60	88500
2001-02-09	21.60	22.20	21.55	21.95	65500
2001-02-12	22.05	22.20	22.05	22.18	83700
2001-02-13	22.10	22.39	22.01	22.05	42600
2001-02-14	22.10	22.30	21.90	21.95	25000
2001-02-15	22.05	22.25	21.99	22.15	37300
2001-02-16	22.40	22.40	21.80	21.90	29900
2001-02-20	22.10	22.25	22.00	22.02	48600
2001-02-21	22.00	22.30	22.00	22.30	51900
2001-02-22	22.10	22.29	21.69	21.75	37500
2001-02-23	21.65	21.80	20.79	21.80	115600
2001-02-26	21.70	22.10	21.60	22.10	35300
2001-02-27	22.05	22.12	20.95	20.95	54900
2001-02-28	21.10	21.35	20.80	20.90	50000
2001-03-01	20.90	21.10	20.75	21.10	51200
2001-03-02	21.00	21.14	20.81	21.00	99500
2001-03-05	21.10	21.11	20.80	20.80	53700
2001-03-06	21.00	21.12	20.80	21.08	58700
2001-03-07	21.10	21.15	20.95	20.95	70100
2001-03-08	21.10	21.14	20.91	21.01	38700
2001-03-09	21.10	21.15	21.00	21.09	55800
2001-03-12	21.09	21.15	20.25	20.25	68700
2001-03-13	20.00	20.99	20.00	20.96	48400
2001-03-14	21.10	21.10	20.82	20.98	82400
2001-03-15	20.75	21.00	20.60	20.81	68100
2001-03-16	20.98	20.99	20.40	20.40	103200
2001-03-19	20.40	20.75	20.25	20.75	55100
2001-03-20	20.60	21.04	20.51	20.65	68200
2001-03-21	20.55	20.85	20.40	20.54	38900
2001-03-22	20.54	20.54	19.16	19.95	155200
2001-03-23	19.90	20.29	19.80	20.20	54200
2001-03-26	20.30	20.38	19.86	19.86	70000
2001-03-27	19.80	20.26	19.70	20.26	65500
2001-03-28	20.19	20.19	19.81	20.02	43500
2001-03-29	20.15	20.25	19.75	19.90	45900
2001-03-30	20.15	20.85	20.00	20.85	88800
2001-04-02	20.70	20.70	20.40	20.55	46700
2001-04-03	20.50	20.51	19.90	20.18	36200
2001-04-04	20.00	20.65	20.00	20.55	36900
2001-04-05	20.60	20.98	20.50	20.98	44800
2001-04-06	20.89	20.89	20.50	20.56	41000
2001-04-09	20.65	20.65	20.40	20.52	25600
2001-04-10	20.60	20.95	20.50	20.85	30100
2001-04-11	20.80	20.95	20.60	20.65	18200
2001-04-12	20.60	20.89	20.55	20.89	27000
2001-04-16	20.79	20.97	20.39	20.95	36100
2001-04-17	20.95	21.00	20.65	21.00	35700
2001-04-18	20.90	21.00	20.75	20.90	95900
2001-04-19	20.85	20.85	20.35	20.75	44000
2001-04-20	20.55	20.75	20.05	20.75	35100
2001-04-23	20.65	21.10	20.55	21.08	62800
2001-04-24	21.00	21.10	20.65	20.80	34300
2001-04-25	20.80	21.10	20.75	21.10	61000
2001-04-26	21.12	21.15	20.70	20.70	69000
2001-04-27	21.05	21.20	20.90	21.15	132000
2001-04-30	21.15	21.15	20.75	21.05	44100
2001-05-01	21.00	21.05	20.75	21.05	22500
2001-05-02	21.10	21.15	20.85	20.97	33100
2001-05-03	20.97	21.00	20.46	20.76	29400
2001-05-04	20.75	21.15	20.60	21.05	33400
2001-05-07	21.00	21.14	20.75	20.75	36800
2001-05-08	20.80	21.15	20.80	20.96	52600
2001-05-09	21.00	21.10	20.81	20.96	50800
2001-05-10	20.80	21.15	20.80	21.15	58000
2001-05-11	20.85	21.00	20.83	20.97	45500
2001-05-14	21.00	21.20	20.85	21.20	107200
2001-05-15	21.25	21.45	21.02	21.30	64500
2001-05-16	21.25	21.77	21.20	21.70	110900
2001-05-17	21.80	22.10	21.80	22.00	147900
2001-05-18	22.05	22.15	21.90	22.01	94600
2001-05-21	22.01	22.14	22.00	22.14	163300
2001-05-22	22.14	22.74	21.90	22.10	160700
2001-05-23	22.15	22.50	22.01	22.05	54300
2001-05-24	22.10	22.29	22.00	22.21	37600
2001-05-25	22.31	23.15	22.31	23.00	259700
2001-05-29	23.25	23.45	22.93	23.18	76200
2001-05-30	23.10	23.45	22.90	23.14	63200
2001-05-31	23.15	23.35	23.13	23.13	42500
2001-06-01	23.13	23.30	23.13	23.20	40500
2001-06-04	23.21	23.55	23.10	23.42	44900
2001-06-05	23.30	23.60	23.20	23.60	40100
2001-06-06	23.60	23.60	23.13	23.35	39700
2001-06-07	23.30	23.37	23.13	23.24	32800
2001-06-08	23.24	23.69	23.15	23.69	93800
2001-06-11	24.19	24.19	23.73	24.15	111900
2001-06-12	24.15	24.18	23.90	24.05	33800
2001-06-13	23.80	24.45	23.75	24.27	66400
2001-06-14	24.20	24.20	23.85	24.15	40400
2001-06-15	24.00	24.50	23.95	24.11	151000
2001-06-18	24.05	24.19	24.00	24.01	53600
2001-06-19	24.11	24.34	24.00	24.01	107600
2001-06-20	23.97	24.57	23.95	24.25	149600
2001-06-21	24.25	24.49	24.20	24.29	78900
2001-06-22	24.34	24.67	23.96	23.96	79200
2001-06-25	23.95	23.99	23.08	23.20	77700
2001-06-26	23.30	23.62	23.01	23.55	50300
2001-06-27	23.60	23.62	23.15	23.34	63200
2001-06-28	23.24	23.40	23.06	23.29	90200
2001-06-29	23.23	23.83	23.15	23.68	92500
2001-07-02	23.80	23.84	23.58	23.70	41600
2001-07-03	23.70	23.70	23.29	23.31	63400
2001-07-05	23.25	23.40	23.19	23.37	101800
2001-07-06	23.30	23.35	23.15	23.30	89200
2001-07-09	23.00	23.22	22.85	23.00	123600
2001-07-10	22.75	23.31	22.75	23.18	93600
2001-07-11	23.18	23.25	23.02	23.10	53900
2001-07-12	23.15	23.25	22.97	23.24	92100
2001-07-13	23.27	23.27	23.06	23.10	23300
2001-07-16	23.05	23.40	23.05	23.35	56900
2001-07-17	23.30	23.45	22.90	23.36	29600
2001-07-18	23.25	23.50	23.10	23.40	69500
2001-07-19	23.50	23.64	23.40	23.55	45500
2001-07-20	23.65	23.87	23.50	23.85	34900
2001-07-23	23.85	23.90	23.30	23.45	62200
2001-07-24	23.45	23.66	23.41	23.42	63000
2001-07-25	23.40	23.70	23.30	23.70	56600
2001-07-26	23.64	24.00	23.60	23.95	75200
2001-07-27	23.90	24.05	23.75	24.00	49700
2001-07-30	24.05	24.24	23.81	24.20	36300
2001-07-31	24.20	24.20	23.63	23.90	63000
2001-08-01	23.80	24.25	23.80	24.01	48500
2001-08-02	24.00	24.40	24.00	24.38	46400
2001-08-03	24.13	24.19	23.82	23.84	108800
2001-08-06	23.80	24.10	23.50	23.50	80300
2001-08-07	23.40	23.62	23.30	23.35	69100
2001-08-08	23.30	23.42	23.00	23.04	43200
2001-08-09	23.02	23.02	22.85	22.95	88200
2001-08-10	23.00	23.05	22.86	22.95	45300
2001-08-13	22.74	23.20	22.64	23.10	52100
2001-08-14	23.05	23.10	23.00	23.10	26700
2001-08-15	23.04	23.35	22.96	23.35	53400
2001-08-16	23.35	23.50	23.05	23.50	46700
2001-08-17	23.70	23.70	23.49	23.66	98200
2001-08-20	23.50	23.75	23.13	23.70	32400
2001-08-21	23.70	23.70	23.31	23.55	45300
2001-08-22	23.52	23.95	23.38	23.95	51700
2001-08-23	23.95	23.95	23.50	23.50	36600
2001-08-24	23.50	23.90	23.46	23.60	101100
2001-08-27	23.70	23.81	23.70	23.75	67000
2001-08-28	23.76	23.76	23.30	23.50	45700
2001-08-29	23.50	23.62	23.37	23.56	57400
2001-08-30	23.50	23.51	23.12	23.23	36200
2001-08-31	23.18	23.18	22.52	22.52	59600
2001-09-04	22.40	23.23	22.40	23.10	67700
2001-09-05	23.09	23.09	22.61	22.70	55600
2001-09-06	22.70	22.70	22.24	22.30	80700
2001-09-07	22.10	22.10	21.43	21.75	92200
2001-09-10	21.80	21.99	21.15	21.20	63100
2001-09-17	20.90	20.90	19.92	20.00	131000
2001-09-18	20.00	20.30	19.96	20.08	136400
2001-09-19	20.00	20.00	19.20	19.70	90200
2001-09-20	19.65	19.65	19.38	19.40	68900
2001-09-21	19.38	19.38	18.70	18.85	99100
2001-09-24	18.90	19.33	18.90	19.33	42700
2001-09-25	19.20	19.90	18.61	19.00	62100
2001-09-26	19.00	20.50	19.00	20.40	213900
2001-09-27	20.40	20.60	19.96	20.55	35700
2001-09-28	20.40	21.55	20.34	21.20	67000
2001-10-01	21.35	21.35	20.31	20.95	46100
2001-10-02	20.75	21.30	20.40	21.20	48500
2001-10-03	21.21	22.20	21.17	22.20	90200
2001-10-04	22.10	22.56	21.96	22.49	60100
2001-10-05	22.55	22.55	21.42	21.65	52200
2001-10-08	21.50	22.18	21.42	21.96	26200
2001-10-09	21.96	22.18	21.53	21.75	58000
2001-10-10	21.65	22.05	21.53	22.00	93300
2001-10-11	21.89	21.89	21.34	21.58	54200
2001-10-12	21.68	21.69	20.55	21.50	48800
2001-10-15	21.45	21.45	20.73	21.19	60300
2001-10-16	21.30	21.30	20.70	21.15	49800
2001-10-17	21.20	21.52	20.80	20.80	30500
2001-10-18	20.70	20.85	20.57	20.60	31400
2001-10-19	20.52	21.02	20.50	20.75	37700
2001-10-22	20.65	21.20	20.56	21.10	41400
2001-10-23	21.00	21.15	20.75	20.75	45800
2001-10-24	20.76	20.76	20.55	20.55	63600
2001-10-25	20.51	21.37	20.50	21.23	55400
2001-10-26	21.15	21.40	20.97	20.99	37700
2001-10-29	20.90	21.12	20.51	20.51	22000
2001-10-30	20.51	20.84	20.51	20.75	44700
2001-10-31	20.76	21.00	20.60	20.60	22400
2001-11-01	20.60	21.15	20.60	21.10	78200
2001-11-02	20.85	20.85	20.50	20.67	33500
2001-11-05	20.60	20.74	20.50	20.62	40600
2001-11-06	20.60	20.95	20.48	20.95	28500
2001-11-07	20.90	20.90	20.48	20.60	25700
2001-11-08	20.50	20.75	20.50	20.64	36200
2001-11-09	20.55	20.75	20.50	20.50	73600
2001-11-12	20.55	21.10	20.55	21.05	22900
2001-11-13	20.80	21.25	20.80	21.25	46100
2001-11-14	21.25	21.45	21.00	21.14	41000
2001-11-15	21.05	21.10	20.92	21.00	33500
2001-11-16	21.00	21.06	20.85	20.99	18600
2001-11-19	20.95	21.20	20.80	21.20	31900
2001-11-20	21.10	21.10	20.82	20.82	22700
2001-11-21	20.80	20.95	20.60	20.60	42400
2001-11-23	20.55	21.25	20.51	21.20	22600
2001-11-26	21.16	21.60	20.95	21.20	76700
2001-11-27	21.00	21.17	20.60	20.70	86800
2001-11-28	20.80	20.99	20.51	20.82	50100
2001-11-29	20.90	21.30	20.51	21.30	78000
2001-11-30	21.35	21.39	20.49	20.60	75100
2001-12-03	20.70	21.00	20.50	20.90	32000
2001-12-04	21.05	21.30	20.52	21.30	47700
2001-12-05	21.20	21.90	20.80	21.90	87700
2001-12-06	21.85	22.00	21.59	22.00	45100
2001-12-07	21.85	22.00	21.77	21.93	64800
2001-12-10	21.80	21.80	21.29	21.50	50200
2001-12-11	21.40	21.62	21.22	21.25	49200
2001-12-12	21.20	21.20	20.57	21.00	98900
2001-12-13	21.00	21.37	20.89	21.30	59400
2001-12-14	21.20	21.75	21.00	21.75	34200
2001-12-17	21.70	22.92	21.40	22.92	63900
2001-12-18	22.90	22.91	21.49	22.80	144700
2001-12-19	22.70	22.79	22.40	22.78	69000
2001-12-20	22.80	22.80	22.20	22.77	61800
2001-12-21	22.79	22.80	22.44	22.79	103000
2001-12-24	22.80	23.00	22.72	23.00	19600
2001-12-26	22.95	22.97	22.60	22.82	28900
2001-12-27	22.75	22.85	22.45	22.85	84200
2001-12-28	22.95	23.15	22.42	22.42	47700
2001-12-31	22.51	22.85	22.35	22.35	116700
2002-01-02	22.25	22.75	21.80	22.74	85700
2002-01-03	22.64	22.93	22.56	22.80	36600
2002-01-04	22.84	22.99	22.79	22.81	45600
2002-01-07	22.71	22.99	22.60	22.60	29900
2002-01-08	22.45	23.00	22.40	23.00	36900
2002-01-09	23.00	23.34	22.97	23.24	58200
2002-01-10	23.25	23.65	23.00	23.61	64400
2002-01-11	23.45	23.68	23.21	23.30	65100
2002-01-14	23.20	23.40	23.05	23.10	43100
2002-01-15	23.10	23.40	23.10	23.40	30600
2002-01-16	23.35	23.67	23.15	23.50	64700
2002-01-17	23.50	23.80	23.18	23.80	41700
2002-01-18	23.70	23.89	23.47	23.76	60400
2002-01-22	24.00	24.35	23.56	23.97	104800
2002-01-23	23.90	23.91	23.33	23.55	49900
2002-01-24	23.55	23.80	23.31	23.46	40700
2002-01-25	23.60	23.60	23.31	23.35	42800
2002-01-28	23.40	23.60	23.25	23.50	25900
2002-01-29	23.50	23.85	23.50	23.53	58600
2002-01-30	23.52	23.95	23.50	23.90	45300
2002-01-31	23.95	24.00	23.45	23.90	42400
2002-02-01	23.75	23.83	23.50	23.83	84400
2002-02-04	23.75	23.75	23.55	23.60	33500
2002-02-05	23.53	23.75	23.53	23.70	33900
2002-02-06	23.60	23.70	23.50	23.51	47100
2002-02-07	23.51	23.52	23.25	23.26	67700
2002-02-08	23.25	23.28	22.92	23.19	65800
2002-02-11	23.15	23.50	23.15	23.43	26300
2002-02-12	23.46	23.56	23.08	23.25	91200
2002-02-13	23.10	23.15	22.75	23.15	44300
2002-02-14	23.15	23.15	22.60	22.75	40800
2002-02-15	22.75	23.25	22.58	23.11	50400
2002-02-19	23.05	23.15	22.50	22.69	41100
2002-02-20	22.69	23.69	22.37	23.69	53200
2002-02-21	23.69	23.69	22.95	22.95	56200
2002-02-22	22.85	23.25	22.65	23.25	56300
2002-02-25	23.15	23.21	22.83	23.20	43700
2002-02-26	23.15	23.56	23.10	23.28	22200
2002-02-27	23.20	23.71	23.20	23.60	28800
2002-02-28	23.55	23.55	23.00	23.27	65000
2002-03-01	23.10	23.70	23.01	23.70	41800
2002-03-04	23.70	23.75	23.19	23.70	92000
2002-03-05	23.70	23.85	23.41	23.65	99200
2002-03-06	23.70	24.45	23.70	24.45	59400
2002-03-07	24.41	24.45	24.01	24.07	49000
2002-03-08	24.00	24.10	23.46	23.78	52800
2002-03-11	23.75	23.90	23.69	23.73	54800
2002-03-12	23.73	23.89	23.57	23.70	35900
2002-03-13	23.62	23.75	23.51	23.70	15300
2002-03-14	23.55	23.85	23.31	23.55	49500
2002-03-15	23.25	23.94	23.25	23.65	65200
2002-03-18	23.65	24.08	23.51	24.08	41200
2002-03-19	24.00	24.46	24.00	24.35	52700
2002-03-20	24.35	24.40	24.00	24.10	38600
2002-03-21	24.00	25.35	24.00	25.35	62900
2002-03-22	25.15	25.15	24.65	24.75	118800
2002-03-25	24.75	24.95	24.70	24.80	115800
2002-03-26	24.80	25.10	24.68	25.10	36800
2002-03-27	25.00	25.18	24.80	24.90	47200
2002-03-28	24.85	25.00	24.82	25.00	97100
2002-04-01	24.94	24.99	24.68	24.85	164600
2002-04-02	24.85	24.94	24.07	24.15	116300
2002-04-03	24.20	24.30	23.72	23.96	51200
2002-04-04	23.80	24.00	23.66	24.00	105900
2002-04-05	24.00	24.29	23.87	24.04	133800
2002-04-08	24.00	24.24	23.75	24.04	107100
2002-04-09	24.00	24.00	23.70	23.75	74100
2002-04-10	23.75	23.99	23.30	23.70	155300
2002-04-11	23.70	23.71	22.90	22.92	102300
2002-04-12	22.79	23.30	22.64	23.30	111800
2002-04-15	23.20	23.45	22.72	22.95	114100
2002-04-16	23.00	23.75	22.99	23.68	133800
2002-04-17	23.55	23.95	23.34	23.45	82600
2002-04-18	23.37	23.55	22.90	23.20	102400
2002-04-19	23.15	23.15	22.70	22.85	72200
2002-04-22	22.95	23.15	22.60	23.05	89700
2002-04-23	23.15	23.33	22.75	22.93	57600
2002-04-24	23.03	23.15	22.75	22.80	124100
2002-04-25	22.90	23.27	22.90	22.95	66900
2002-04-26	22.85	23.37	22.76	23.05	82500
2002-04-29	23.00	24.02	22.96	24.02	96800
2002-04-30	24.04	24.75	24.04	24.75	92700
2002-05-01	24.65	24.67	24.26	24.40	86900
2002-05-02	24.55	24.75	24.36	24.70	79000
2002-05-03	24.55	24.74	24.35	24.55	113500
2002-05-06	24.70	24.74	24.40	24.40	77100
2002-05-07	24.55	24.65	24.40	24.60	56700
2002-05-08	24.72	24.74	24.45	24.73	56900
2002-05-09	24.74	24.75	24.50	24.50	50200
2002-05-10	24.50	24.50	23.70	23.70	51800
2002-05-13	23.55	24.06	23.40	23.89	36200
2002-05-14	23.80	24.50	23.70	24.50	47800
2002-05-15	24.45	24.45	24.00	24.30	81300
2002-05-16	24.20	24.20	23.61	24.00	91400
2002-05-17	24.00	24.09	23.59	23.79	38400
2002-05-20	23.69	23.80	23.49	23.55	30700
2002-05-21	23.60	23.89	23.49	23.89	78200
2002-05-22	23.95	24.00	23.71	24.00	68300
2002-05-23	24.00	24.69	24.00	24.69	47300
2002-05-24	24.65	24.65	24.25	24.45	85500
2002-05-28	24.55	24.75	24.49	24.75	83900
2002-05-29	24.67	24.70	24.45	24.60	67900
2002-05-30	24.61	24.61	24.10	24.39	40900
2002-05-31	24.39	24.60	24.22	24.31	42500
2002-06-03	24.25	24.30	23.35	23.35	40900
2002-06-04	23.50	23.64	23.01	23.64	65300
2002-06-05	23.64	23.74	23.25	23.40	46400
2002-06-06	23.40	23.70	23.26	23.39	92000
2002-06-07	23.30	23.95	23.25	23.78	77100
2002-06-10	23.90	24.20	23.80	23.90	62000
2002-06-11	23.85	24.10	23.80	24.00	79700
2002-06-12	23.95	24.12	23.76	24.06	46000
2002-06-13	24.06	24.20	23.97	24.01	34600
2002-06-14	23.76	23.76	23.26	23.75	60800
2002-06-17	23.65	24.60	23.65	24.60	56400
2002-06-18	24.60	24.70	24.32	24.58	43500
2002-06-19	24.42	24.71	23.92	23.92	33600
2002-06-20	23.92	24.49	23.92	24.15	44900
2002-06-21	24.25	24.55	23.93	24.55	129300
2002-06-24	24.45	24.70	23.99	24.16	71600
2002-06-25	24.06	24.70	24.06	24.37	93800
2002-06-26	24.17	24.62	23.85	24.62	67900
2002-06-27	24.55	24.73	24.14	24.50	91000
2002-06-28	24.50	24.75	24.40	24.75	178100
2002-07-01	24.75	24.75	24.25	24.54	70700
2002-07-02	24.44	24.57	23.75	24.00	66300
2002-07-03	24.00	24.20	23.60	24.05	49500
2002-07-05	24.05	24.25	23.95	24.20	34000
2002-07-08	24.10	24.65	24.10	24.53	52000
2002-07-09	24.40	24.54	24.02	24.06	54300
2002-07-10	24.00	24.13	23.30	23.30	49000
2002-07-11	23.25	23.36	23.05	23.21	39200
2002-07-12	23.15	23.25	22.14	22.20	70400
2002-07-15	22.17	22.28	21.34	22.28	100400
2002-07-16	22.08	22.31	21.71	21.74	38700
2002-07-17	21.82	22.15	21.55	22.15	38200
2002-07-18	22.10	22.13	21.05	21.05	40300
2002-07-19	21.03	21.15	19.70	19.70	179700
2002-07-22	19.70	20.06	19.53	19.60	79100
2002-07-23	19.62	19.68	18.35	18.60	95000
2002-07-24	18.35	19.50	18.10	19.50	149600
2002-07-25	19.55	20.15	19.45	20.15	64500
2002-07-26	20.05	20.85	20.05	20.85	94200
2002-07-29	20.95	22.05	20.95	22.05	62700
2002-07-30	22.05	22.49	21.51	22.40	83500
2002-07-31	22.35	22.70	21.85	21.85	59700
2002-08-01	21.90	22.90	21.81	22.78	82000
2002-08-02	22.75	22.75	22.33	22.60	50100
2002-08-05	22.51	22.61	22.30	22.30	63100
2002-08-06	22.34	22.98	22.20	22.96	55000
2002-08-07	22.99	23.30	22.99	23.30	72200
2002-08-08	23.20	23.31	23.00	23.21	38400
2002-08-09	23.30	23.60	23.06	23.50	37200
2002-08-12	23.45	23.65	23.06	23.52	26000
2002-08-13	23.21	23.22	22.08	22.10	92400
2002-08-14	22.13	22.70	21.90	22.70	49900
2002-08-15	22.80	22.89	22.30	22.50	46000
2002-08-16	22.45	22.50	22.24	22.30	50900
2002-08-19	22.31	22.75	22.28	22.50	50300
2002-08-20	22.50	22.50	22.04	22.25	49500
2002-08-21	22.20	22.75	21.95	22.75	52700
2002-08-22	22.75	23.10	22.66	22.94	39500
2002-08-23	22.70	22.94	22.35	22.35	72500
2002-08-26	22.30	23.19	22.25	23.19	34500
2002-08-27	23.19	23.19	22.28	22.28	56300
2002-08-28	22.28	22.28	21.50	21.60	73500
2002-08-29	21.65	21.65	21.20	21.20	51900
2002-08-30	21.20	21.81	21.15	21.15	41500
2002-09-03	21.05	21.26	20.60	20.60	41300
2002-09-04	20.70	21.80	20.60	21.80	39800
2002-09-05	21.78	21.78	21.24	21.41	54700
2002-09-06	21.40	22.00	21.31	21.80	45100
2002-09-09	21.90	22.39	21.56	22.20	49300
2002-09-10	22.23	22.30	21.95	21.96	46000
2002-09-11	21.99	22.04	21.75	21.90	42800
2002-09-12	21.90	22.00	21.48	21.48	42600
2002-09-13	21.40	22.20	21.34	22.20	39000
2002-09-16	22.30	22.35	21.98	21.98	36000
2002-09-17	21.80	22.15	21.60	21.80	57900
2002-09-18	21.70	22.24	21.53	22.15	35300
2002-09-19	22.14	22.14	21.70	21.91	65500
2002-09-20	22.35	22.40	21.70	21.91	111800
2002-09-23	21.91	21.91	21.36	21.50	51900
2002-09-24	21.40	21.69	21.10	21.46	87200
2002-09-25	21.36	22.15	21.31	21.95	59300
2002-09-26	22.30	22.44	21.85	22.44	60200
2002-09-27	22.34	22.50	21.73	21.90	51900
2002-09-30	21.85	22.30	21.51	22.25	82200
2002-10-01	22.20	22.60	21.90	22.60	52100
2002-10-02	22.58	22.75	22.27	22.50	77700
2002-10-03	22.45	22.65	21.90	21.95	71600
2002-10-04	21.95	21.95	21.11	21.32	46400
2002-10-07	21.35	21.50	20.80	20.85	68200
2002-10-08	20.75	21.00	20.16	20.87	75300
2002-10-09	20.80	20.80	20.25	20.26	87900
2002-10-10	20.20	20.95	19.82	20.83	69800
2002-10-11	20.86	21.00	20.65	20.65	61300
2002-10-14	20.70	21.00	20.56	21.00	37500
2002-10-15	21.00	21.44	20.85	21.44	31600
2002-10-16	21.35	21.35	20.40	20.58	116000
2002-10-17	20.78	21.31	20.78	21.12	32000
2002-10-18	21.12	21.40	21.05	21.35	39100
2002-10-21	21.25	21.85	21.25	21.85	26100
2002-10-22	21.90	21.90	21.55	21.75	52900
2002-10-23	21.65	22.18	21.50	22.05	43600
2002-10-24	21.90	22.40	21.90	22.35	49400
2002-10-25	22.10	22.35	21.70	22.35	62300
2002-10-28	22.40	22.52	22.10	22.30	28300
2002-10-29	22.30	22.30	21.63	22.05	66000
2002-10-30	22.05	22.05	21.76	21.85	76900
2002-10-31	21.85	22.55	21.80	22.48	71100
2002-11-01	22.18	22.35	22.01	22.35	73100
2002-11-04	22.35	22.46	21.93	21.96	43800
2002-11-05	21.86	22.26	21.86	22.26	54900
2002-11-06	22.28	22.74	22.22	22.60	29500
2002-11-07	22.50	22.61	21.97	22.20	64500
2002-11-08	22.15	22.37	22.05	22.35	40100
2002-11-11	22.25	22.35	22.05	22.15	61100
2002-11-12	22.20	22.70	22.20	22.43	83200
2002-11-13	22.20	22.84	22.17	22.35	53000
2002-11-14	22.30	22.90	22.30	22.57	69800
2002-11-15	22.47	22.65	22.34	22.35	46800
2002-11-18	22.25	22.57	22.02	22.07	60900
2002-11-19	21.87	22.30	21.84	21.95	49200
2002-11-20	21.88	22.35	21.80	21.85	70600
2002-11-21	22.00	22.00	21.46	21.50	89000
2002-11-22	21.50	21.81	21.40	21.69	94900
2002-11-25	21.71	22.48	21.71	22.40	68800
2002-11-26	22.25	22.25	21.80	22.18	81100
2002-11-27	22.10	22.53	22.10	22.50	73300
2002-11-29	22.60	22.60	22.02	22.20	25700
2002-12-02	22.32	22.70	22.00	22.56	78500
2002-12-03	22.66	22.90	22.48	22.65	64200
2002-12-04	22.55	22.94	22.55	22.55	117500
2002-12-05	22.48	22.85	22.48	22.80	47100
2002-12-06	22.70	22.80	22.39	22.70	41100
2002-12-09	22.45	22.89	22.45	22.66	42900
2002-12-10	22.60	23.05	22.45	23.05	58200
2002-12-11	23.05	23.30	23.01	23.14	35300
2002-12-12	23.24	23.63	23.07	23.50	44400
2002-12-13	23.40	23.60	22.80	22.80	43600
2002-12-16	22.95	23.50	22.95	23.50	71000
2002-12-17	23.50	23.50	23.20	23.50	40900
2002-12-18	23.57	23.57	23.05	23.20	56000
2002-12-19	23.35	23.61	22.80	22.90	81500
2002-12-20	22.95	23.04	22.65	22.75	82000
2002-12-23	22.75	23.15	22.66	23.09	38300
2002-12-24	23.05	23.07	22.81	22.90	9900
2002-12-26	23.00	23.22	23.00	23.06	14800
2002-12-27	23.12	23.18	22.67	23.10	47600
2002-12-30	23.10	23.28	22.80	23.20	42700
2002-12-31	23.10	23.58	22.98	23.45	79300
2003-01-02	23.52	23.64	23.37	23.48	48000
2003-01-03	23.40	23.50	23.30	23.40	83900
2003-01-06	23.40	23.50	23.40	23.50	68500
2003-01-07	23.50	23.50	23.10	23.31	58200
2003-01-08	23.25	23.26	23.00	23.00	35400
2003-01-09	23.00	23.45	22.87	23.05	51100
2003-01-10	22.95	23.20	22.84	23.06	67600
2003-01-13	23.12	23.29	22.74	23.05	47400
2003-01-14	23.10	23.35	22.72	23.13	103400
2003-01-15	23.17	23.17	22.87	23.10	40400
2003-01-16	23.05	23.07	22.60	22.61	48000
2003-01-17	22.70	22.90	22.41	22.41	72700
2003-01-21	22.41	22.47	22.10	22.21	41400
2003-01-22	22.25	22.25	21.50	21.70	69300
2003-01-23	21.75	22.00	21.74	21.94	45600
2003-01-24	21.89	21.89	21.50	21.70	76500
2003-01-27	21.75	21.75	21.11	21.35	33400
2003-01-28	21.39	22.00	21.27	21.80	73000
2003-01-29	21.90	21.95	21.46	21.65	30000
2003-01-30	21.53	21.70	21.30	21.40	41900
2003-01-31	21.55	21.64	21.25	21.60	37500
2003-02-03	21.75	21.96	21.41	21.67	54900
2003-02-04	21.68	21.76	21.42	21.60	65200
2003-02-05	21.70	21.70	21.10	21.35	40500
2003-02-06	21.45	21.45	21.15	21.30	36900
2003-02-07	21.25	21.25	20.75	20.75	41300
2003-02-10	20.80	21.18	20.70	21.05	80800
2003-02-11	20.95	20.96	20.61	20.70	53000
2003-02-12	20.80	20.81	20.50	20.50	40100
2003-02-13	20.34	20.68	20.02	20.55	52200
2003-02-14	20.65	20.81	20.30	20.60	42800
2003-02-18	20.75	20.87	20.57	20.85	60500
2003-02-19	20.95	21.20	20.40	20.60	62000
2003-02-20	20.61	20.61	19.92	20.30	89300
2003-02-21	20.30	20.53	20.30	20.45	49300
2003-02-24	20.45	20.60	20.18	20.36	75700
2003-02-25	20.61	20.82	20.30	20.82	40500
2003-02-26	20.92	20.92	20.16	20.35	36100
2003-02-27	20.45	20.65	20.30	20.64	39200
2003-02-28	20.64	20.70	20.05	20.25	35000
2003-03-03	20.26	20.48	20.26	20.38	47100
2003-03-04	20.60	20.66	20.33	20.35	57600
2003-03-05	20.25	20.54	20.05	20.41	55300
2003-03-06	20.35	20.43	20.12	20.35	53900
2003-03-07	20.30	20.40	20.05	20.20	78200
2003-03-10	20.10	20.15	19.60	19.60	77400
2003-03-11	19.65	19.93	19.63	19.64	88400
2003-03-12	19.64	19.79	19.50	19.51	61000
2003-03-13	19.52	19.95	19.30	19.95	67900
2003-03-14	19.85	19.95	19.73	19.95	58500
2003-03-17	19.90	20.39	19.90	20.39	71600
2003-03-18	19.90	20.27	19.80	20.20	81900
2003-03-19	20.25	20.47	20.20	20.40	47500
2003-03-20	20.31	20.65	20.17	20.40	42200
2003-03-21	20.38	20.80	20.30	20.60	73400
2003-03-24	20.70	20.76	20.20	20.43	42200
2003-03-25	20.48	20.89	20.30	20.45	62900
2003-03-26	20.55	20.67	20.22	20.22	42200
2003-03-27	20.20	20.60	20.20	20.50	39400
2003-03-28	20.35	20.46	20.26	20.38	44700
2003-03-31	20.34	20.53	20.11	20.35	43200
2003-04-01	20.27	20.50	20.12	20.50	44400
2003-04-02	20.60	20.80	20.47	20.50	42600
2003-04-03	20.65	20.79	20.56	20.75	44300
2003-04-04	20.80	20.87	20.55	20.67	43800
2003-04-07	20.77	20.98	20.27	20.35	53200
2003-04-08	20.36	20.51	20.25	20.32	62400
2003-04-09	20.27	20.65	20.17	20.26	50900
2003-04-10	20.30	20.85	20.16	20.38	59700
2003-04-11	20.58	20.58	20.03	20.14	108900
2003-04-14	20.15	20.24	20.08	20.20	47100
2003-04-15	20.20	20.32	19.95	20.24	44900
2003-04-16	20.34	20.34	19.74	20.01	128600
2003-04-17	20.10	20.30	19.94	20.30	67400
2003-04-21	20.32	20.40	20.19	20.27	74600
2003-04-22	20.32	20.74	20.32	20.65	73500
2003-04-23	20.75	20.87	20.54	20.55	71900
2003-04-24	20.40	20.74	20.33	20.45	71100
2003-04-25	20.55	20.77	20.50	20.52	45500
2003-04-28	20.51	21.28	20.51	21.06	90800
2003-04-29	21.05	21.07	20.53	20.53	69800
2003-04-30	20.50	20.95	20.28	20.76	90300
2003-05-01	20.76	20.76	20.05	20.25	119300
2003-05-02	20.25	20.70	20.23	20.37	61300
2003-05-05	20.42	20.55	20.30	20.38	56200
2003-05-06	20.39	20.61	20.24	20.55	73700
2003-05-07	20.60	20.80	20.50	20.56	56500
2003-05-08	20.47	20.61	20.45	20.49	40800
2003-05-09	20.50	21.03	20.50	20.90	47600
2003-05-12	20.93	21.00	20.65	20.70	106700
2003-05-13	20.50	20.71	20.32	20.39	68700
2003-05-14	20.50	20.63	20.49	20.54	47800
2003-05-15	20.70	20.86	20.46	20.83	48500
2003-05-16	20.83	20.93	20.30	20.30	131700
2003-05-19	20.43	20.59	20.37	20.44	42800
2003-05-20	20.50	20.66	20.44	20.58	46200
2003-05-21	20.68	20.80	20.51	20.58	32300
2003-05-22	20.62	20.65	20.52	20.61	54100
2003-05-23	20.71	21.39	20.61	21.30	50300
2003-05-27	21.50	21.77	21.35	21.39	59700
2003-05-28	21.55	21.70	21.42	21.46	35800
2003-05-29	21.49	21.58	21.11	21.39	62500
2003-05-30	21.61	21.64	21.24	21.25	70800
2003-06-02	21.40	21.99	21.39	21.87	93900
2003-06-03	21.97	22.08	21.73	22.08	45800
2003-06-04	21.96	22.43	21.96	22.31	72000
2003-06-05	22.45	22.45	22.10	22.17	41700
2003-06-06	22.30	22.44	21.90	21.90	52000
2003-06-09	21.75	21.88	21.62	21.69	58600
2003-06-10	21.68	22.05	21.54	22.05	60100
2003-06-11	21.80	22.17	21.80	22.03	39000
2003-06-12	22.10	22.35	21.99	22.29	58000
2003-06-13	22.29	22.29	21.71	21.75	43400
2003-06-16	22.00	22.23	21.90	22.23	59000
2003-06-17	21.98	22.28	21.95	22.16	52100
2003-06-18	22.10	22.15	21.82	21.92	35000
2003-06-19	21.92	22.08	21.67	21.84	56100
2003-06-20	21.85	21.90	21.35	21.54	76900
2003-06-23	21.55	21.57	20.96	21.19	70700
2003-06-24	21.24	21.29	20.98	20.99	56800
2003-06-25	21.06	21.24	20.95	20.99	52600
2003-06-26	21.00	21.19	20.94	21.13	37100
2003-06-27	20.98	21.30	20.90	21.08	45200
2003-06-30	21.08	21.18	20.78	21.18	97100
2003-07-01	21.10	21.10	20.82	20.90	57500
2003-07-02	21.05	21.49	21.00	21.49	96500
2003-07-03	21.35	21.58	21.28	21.57	28600
2003-07-07	21.57	21.70	21.46	21.65	72500
2003-07-08	21.70	21.70	21.38	21.54	65600
2003-07-09	21.60	21.65	21.26	21.42	106100
2003-07-10	21.40	21.50	21.14	21.23	38400
2003-07-11	21.35	21.45	21.26	21.42	50100
2003-07-14	21.46	21.72	21.32	21.46	46800
2003-07-15	21.41	21.46	21.05	21.09	45300
2003-07-16	21.09	21.18	20.74	20.76	78000
2003-07-17	20.80	20.86	20.69	20.71	169900
2003-07-18	20.81	20.88	20.67	20.80	41200
2003-07-21	20.65	20.75	20.41	20.51	66200
2003-07-22	20.50	20.59	20.40	20.48	64800
2003-07-23	20.68	20.68	20.14	20.47	83400
2003-07-24	20.55	20.60	20.38	20.40	69100
2003-07-25	20.45	20.50	20.25	20.35	39900
2003-07-28	20.45	20.52	20.33	20.36	48200
2003-07-29	20.51	20.79	20.35	20.75	45600
2003-07-30	20.70	20.73	20.40	20.45	48700
2003-07-31	20.80	21.51	20.74	21.23	103500
2003-08-01	21.25	21.40	20.80	21.15	86200
2003-08-04	21.15	21.49	21.00	21.25	81000
2003-08-05	21.15	21.40	20.96	20.96	95500
2003-08-06	20.98	21.30	20.87	20.87	191500
2003-08-07	20.90	21.20	20.84	20.97	84400
2003-08-08	20.97	21.20	20.85	21.13	131200
2003-08-11	21.13	21.40	21.00	21.40	67400
2003-08-12	21.39	21.83	21.37	21.76	61600
2003-08-13	21.55	21.65	21.39	21.51	108800
2003-08-14	21.45	21.64	21.36	21.55	35100
2003-08-15	21.70	21.77	21.42	21.72	25000
2003-08-18	21.85	21.92	21.55	21.78	48400
2003-08-19	21.84	21.98	21.78	21.98	63100
2003-08-20	21.85	22.25	21.65	22.25	86900
2003-08-21	22.24	22.28	22.12	22.28	65800
2003-08-22	22.28	22.29	21.75	21.75	73200
2003-08-25	21.60	22.26	21.60	22.05	86100
2003-08-26	22.10	22.30	21.90	22.20	86400
2003-08-27	22.24	22.40	22.16	22.27	59500
2003-08-28	22.22	22.49	22.22	22.49	44700
2003-08-29	22.41	22.83	22.32	22.59	50700
2003-09-02	22.50	23.24	22.50	23.17	78300
2003-09-03	23.20	23.49	23.01	23.22	78000
2003-09-04	23.22	23.24	22.95	22.95	75500
2003-09-05	22.85	23.05	22.53	22.62	109900
2003-09-08	22.55	23.04	22.53	22.86	81600
2003-09-09	22.93	22.93	22.64	22.67	62800
2003-09-10	22.57	22.75	22.50	22.52	54000
2003-09-11	22.50	22.84	22.50	22.76	39000
2003-09-12	22.65	22.92	22.60	22.92	47100
2003-09-15	22.92	22.97	22.87	22.88	59600
2003-09-16	22.92	23.04	22.65	22.89	82500
2003-09-17	22.78	22.85	22.66	22.79	41000
2003-09-18	22.75	22.87	22.67	22.86	51200
2003-09-19	22.65	22.96	22.65	22.89	72800
2003-09-22	22.75	22.90	22.68	22.78	48700
2003-09-23	22.92	23.08	22.75	23.08	51700
2003-09-24	23.00	23.10	22.82	22.82	87500
2003-09-25	22.52	22.90	22.52	22.62	77900
2003-09-26	22.62	22.66	22.27	22.37	72200
2003-09-29	22.40	22.79	22.25	22.79	95200
2003-09-30	22.70	22.75	22.48	22.70	77200
2003-10-01	22.70	23.13	22.65	23.05	91000
2003-10-02	22.97	23.23	22.93	23.10	40300
2003-10-03	23.25	23.44	23.10	23.15	63700
2003-10-06	23.30	23.35	22.75	22.97	95800
2003-10-07	22.90	23.27	22.90	23.27	57900
2003-10-08	23.17	23.17	22.77	22.95	80200
2003-10-09	23.05	23.36	23.05	23.33	71800
2003-10-10	23.40	23.43	23.06	23.24	55800
2003-10-13	23.20	23.46	23.05	23.26	54100
2003-10-14	23.22	23.48	23.10	23.48	44600
2003-10-15	23.48	23.48	23.00	23.08	43300
2003-10-16	23.03	23.18	22.96	23.00	72600
2003-10-17	22.99	23.00	22.59	22.80	74800
2003-10-20	22.85	22.95	22.64	22.89	66300
2003-10-21	22.85	22.95	22.78	22.85	57200
2003-10-22	22.75	22.85	22.62	22.68	89800
2003-10-23	22.60	22.69	22.40	22.52	54300
2003-10-24	22.50	22.61	22.33	22.35	63400
2003-10-27	22.35	22.65	22.35	22.50	46000
2003-10-28	22.48	22.90	22.40	22.90	54400
2003-10-29	22.70	22.89	22.70	22.85	41800
2003-10-30	22.86	22.90	22.38	22.44	104000
2003-10-31	22.44	22.58	22.28	22.58	72200
2003-11-03	22.62	22.94	22.59	22.94	100400
2003-11-04	22.78	22.98	22.60	22.98	88800
2003-11-05	22.90	23.08	22.63	23.08	77200
2003-11-06	23.10	23.15	22.72	22.75	57100
2003-11-07	22.85	22.95	22.72	22.74	40500
2003-11-10	22.74	23.00	22.66	22.87	68400
2003-11-11	22.80	22.85	22.58	22.75	51600
2003-11-12	22.65	22.85	22.63	22.85	63400
2003-11-13	22.12	22.67	22.11	22.60	113900
2003-11-14	22.65	22.78	22.50	22.55	60400
2003-11-17	22.40	22.45	22.06	22.40	100800
2003-11-18	22.16	22.34	22.01	22.04	67600
2003-11-19	22.04	22.57	22.04	22.41	51300
2003-11-20	22.47	22.56	22.06	22.45	74200
2003-11-21	22.60	22.74	22.14	22.25	55000
2003-11-24	22.30	22.69	22.30	22.65	72100
2003-11-25	22.65	22.75	22.45	22.62	92100
2003-11-26	22.75	22.87	22.60	22.75	39200
2003-11-28	22.80	22.85	22.55	22.55	20700
2003-12-01	22.75	22.95	22.75	22.90	41300
2003-12-02	22.85	23.00	22.80	22.80	39000
2003-12-03	22.80	22.91	22.36	22.36	74900
2003-12-04	22.36	22.54	22.19	22.48	78800
2003-12-05	22.40	22.52	22.22	22.22	62800
2003-12-08	22.32	22.81	22.30	22.77	48600
2003-12-09	22.82	22.90	22.31	22.32	65100
2003-12-10	22.35	22.48	22.20	22.30	47300
2003-12-11	22.30	22.61	22.30	22.49	70200
2003-12-12	22.55	22.71	22.45	22.55	59200
2003-12-15	22.55	22.57	22.13	22.13	92900
2003-12-16	22.20	22.35	22.05	22.35	53600
2003-12-17	22.35	22.35	22.18	22.30	42200
2003-12-18	22.25	22.66	22.18	22.60	52600
2003-12-19	22.60	22.60	22.25	22.39	71400
2003-12-22	22.35	22.65	22.35	22.65	41500
2003-12-23	22.55	22.94	22.53	22.94	77600
2003-12-24	22.88	22.92	22.77	22.77	15100
2003-12-26	22.92	22.94	22.86	22.89	22000
2003-12-29	22.97	23.18	22.85	23.18	84900
2003-12-30	23.18	23.18	22.94	23.18	70700
2003-12-31	23.10	23.12	22.45	22.45	82500
2004-01-02	22.57	22.75	22.39	22.51	55600
2004-01-05	22.61	22.83	22.60	22.73	89600
2004-01-06	22.80	22.96	22.54	22.54	57000
2004-01-07	22.79	22.90	22.64	22.74	61300
2004-01-08	22.84	23.05	22.80	23.00	122400
2004-01-09	23.00	23.10	22.79	22.79	62700
2004-01-12	22.79	22.97	22.74	22.97	51300
2004-01-13	22.90	23.10	22.82	23.10	84100
2004-01-14	23.10	23.20	22.92	23.20	37800
2004-01-15	23.20	23.30	23.00	23.30	71000
2004-01-16	23.45	23.58	23.30	23.45	314600
2004-01-20	23.47	23.63	23.34	23.49	68400
2004-01-21	23.49	23.58	23.30	23.52	55000
2004-01-22	23.52	23.68	23.46	23.47	66500
2004-01-23	23.58	23.74	23.50	23.74	89600
2004-01-26	23.70	23.89	23.50	23.70	53900
2004-01-27	23.80	24.01	23.75	23.88	90600
2004-01-28	24.00	24.05	23.45	23.45	59300
2004-01-29	23.50	23.81	23.40	23.81	91500
2004-01-30	23.81	23.82	23.28	23.49	49800
2004-02-02	23.45	23.77	23.25	23.63	54200
2004-02-03	23.55	23.69	23.46	23.46	34000
2004-02-04	23.31	23.39	23.01	23.06	110000
2004-02-05	23.07	23.23	22.95	23.13	71900
2004-02-06	23.15	23.70	23.10	23.70	56200
2004-02-09	23.65	23.70	23.55	23.65	46500
2004-02-10	23.60	23.94	23.55	23.94	68700
2004-02-11	23.79	23.99	23.72	23.90	50300
2004-02-12	23.65	23.70	23.51	23.70	65200
2004-02-13	23.55	23.85	23.50	23.50	77800
2004-02-17	23.60	23.90	23.55	23.80	46400
2004-02-18	23.80	23.81	23.30	23.30	66100
2004-02-19	23.46	23.52	22.96	23.01	77900
2004-02-20	23.15	23.15	22.68	23.11	75800
2004-02-23	23.11	23.15	22.86	22.87	91200
2004-02-24	22.97	23.30	22.90	23.04	71700
2004-02-25	23.12	23.45	23.06	23.45	49300
2004-02-26	23.45	23.59	23.27	23.53	77400
2004-02-27	22.55	23.54	22.55	23.47	45600
2004-03-01	23.35	23.50	23.35	23.45	65300
2004-03-02	23.45	23.45	23.20	23.25	72000
2004-03-03	23.30	23.38	23.06	23.35	55500
2004-03-04	23.39	23.53	23.15	23.53	51800
2004-03-05	23.48	23.57	23.25	23.40	62100
2004-03-08	23.45	23.49	23.26	23.33	39500
2004-03-09	23.40	23.55	23.26	23.44	48400
2004-03-10	23.48	23.55	23.00	23.06	71600
2004-03-11	23.17	23.48	22.91	23.02	70200
2004-03-12	23.05	23.50	22.86	23.50	63100
2004-03-15	23.55	23.55	23.10	23.15	77500
2004-03-16	23.25	23.35	23.10	23.14	83200
2004-03-17	23.24	23.51	23.15	23.51	83300
2004-03-18	23.50	23.55	23.35	23.43	75500
2004-03-19	23.49	23.49	23.09	23.12	72200
2004-03-22	23.20	23.20	22.81	23.07	92700
2004-03-23	23.25	23.25	22.90	23.00	71300
2004-03-24	23.11	23.12	22.82	22.90	68500
2004-03-25	22.89	23.02	22.85	22.89	82300
2004-03-26	22.95	23.00	22.85	22.92	76400
2004-03-29	22.95	23.24	22.94	23.18	98600
2004-03-30	23.10	23.40	23.09	23.39	107200
2004-03-31	23.45	23.48	23.25	23.40	73600
2004-04-01	23.45	23.69	23.40	23.69	72400
2004-04-02	23.89	23.98	23.49	23.69	53400
2004-04-05	23.65	23.74	23.36	23.50	79400
2004-04-06	23.50	23.78	23.50	23.76	70200
2004-04-07	23.76	24.02	23.76	24.01	112000
2004-04-08	24.03	24.06	23.75	23.79	52600
2004-04-12	23.84	23.98	23.28	23.46	93900
2004-04-13	23.60	23.65	23.15	23.15	81400
2004-04-14	23.15	23.20	22.84	22.93	56500
2004-04-15	22.85	23.05	22.82	22.90	75600
2004-04-16	22.90	23.35	22.80	23.20	63000
2004-04-19	23.20	23.35	22.99	23.14	54100
2004-04-20	23.25	23.29	22.80	22.83	52600
2004-04-21	22.89	23.12	22.75	23.12	44600
2004-04-22	23.12	23.49	23.12	23.40	76600
2004-04-23	23.45	23.45	23.23	23.39	41000
2004-04-26	23.35	23.55	23.31	23.37	33000
2004-04-27	23.34	23.71	23.15	23.28	101400
2004-04-28	23.23	23.38	22.95	22.96	99000
2004-04-29	23.21	23.45	22.85	23.00	94000
2004-04-30	23.05	23.15	22.80	22.80	76700
2004-05-03	22.90	23.22	22.81	23.07	78700
2004-05-04	23.00	23.36	22.95	23.21	53200
2004-05-05	23.16	23.30	23.03	23.03	46000
2004-05-06	23.00	23.09	22.74	22.85	70100
2004-05-07	22.85	23.10	22.40	22.41	92500
2004-05-10	22.35	22.44	22.08	22.13	106900
2004-05-11	22.30	22.30	22.07	22.20	63800
2004-05-12	22.10	22.30	21.70	22.27	89100
2004-05-13	22.00	22.12	21.86	21.92	77500
2004-05-14	21.85	22.22	21.75	21.93	73000
2004-05-17	21.94	21.94	21.56	21.61	82800
2004-05-18	21.53	21.89	21.50	21.89	80200
2004-05-19	21.98	22.05	21.55	21.65	107200
2004-05-20	21.75	22.00	21.65	21.89	71500
2004-05-21	21.97	22.05	21.76	21.92	74800
2004-05-24	22.02	22.27	21.90	22.26	63700
2004-05-25	22.20	22.70	22.20	22.70	80000
2004-05-26	22.65	22.77	22.49	22.64	48500
2004-05-27	22.64	22.78	22.46	22.67	64100
2004-05-28	22.70	22.78	22.55	22.60	31400
2004-06-01	22.72	22.80	22.56	22.67	78700
2004-06-02	22.87	22.93	22.75	22.82	39900
2004-06-03	22.75	22.75	22.40	22.40	52000
2004-06-04	22.55	22.65	22.29	22.52	88900
2004-06-07	22.63	22.95	22.50	22.95	72300
2004-06-08	22.80	22.90	22.70	22.80	32400
2004-06-09	22.75	22.81	22.51	22.56	89800
2004-06-10	22.52	22.88	22.52	22.87	115200
2004-06-14	22.75	22.90	22.70	22.70	84000
2004-06-15	22.85	23.26	22.85	23.20	96600
2004-06-16	23.22	23.45	23.22	23.44	73200
2004-06-17	23.44	23.45	23.20	23.45	58400
2004-06-18	23.46	23.52	23.30	23.40	141100
2004-06-21	23.39	23.50	23.29	23.47	86700
2004-06-22	23.40	23.48	23.10	23.47	119400
2004-06-23	23.40	23.46	22.90	23.46	109200
2004-06-24	23.46	23.55	23.40	23.41	75400
2004-06-25	23.35	23.53	23.05	23.40	122900
2004-06-28	23.43	23.52	23.28	23.46	142500
2004-06-29	23.47	23.99	23.47	23.84	204400
2004-06-30	23.84	24.20	23.79	24.13	131800
2004-07-01	24.05	24.15	23.87	23.90	89900
2004-07-02	23.90	24.12	23.80	23.98	37800
2004-07-06	23.85	23.91	23.60	23.65	82800
2004-07-07	23.70	23.93	23.64	23.65	57400
2004-07-08	23.66	23.79	23.52	23.52	70800
2004-07-09	23.57	23.69	23.41	23.65	94100
2004-07-12	23.60	23.95	23.56	23.78	73900
2004-07-13	23.82	23.90	23.55	23.55	38700
2004-07-14	23.47	23.77	23.43	23.71	52900
2004-07-15	23.65	23.85	23.65	23.73	57900
2004-07-16	23.73	23.97	23.68	23.97	65600
2004-07-19	23.92	24.10	23.76	23.90	66200
2004-07-20	24.05	24.32	24.01	24.31	60600
2004-07-21	24.32	24.46	23.51	23.53	104500
2004-07-22	23.45	23.68	23.30	23.35	122900
2004-07-23	23.25	23.38	22.93	22.93	69900
2004-07-26	23.03	23.19	22.70	22.79	61800
2004-07-27	22.81	23.44	22.81	23.40	87300
2004-07-28	23.30	23.55	23.25	23.50	65200
2004-07-29	23.60	23.77	23.48	23.77	49100
2004-07-30	23.77	23.93	23.59	23.67	89100
2004-08-02	23.62	23.82	23.43	23.72	70900
2004-08-03	23.65	23.65	23.13	23.17	161500
2004-08-04	23.09	23.50	22.94	23.24	109100
2004-08-05	23.25	23.39	23.00	23.10	90900
2004-08-06	23.00	23.23	22.87	22.87	81400
2004-08-09	22.87	23.07	22.87	23.07	84600
2004-08-10	23.07	23.49	23.07	23.49	59300
2004-08-11	23.40	23.67	23.15	23.60	70800
2004-08-12	23.50	23.50	23.06	23.16	79300
2004-08-13	23.25	23.35	23.13	23.20	71800
2004-08-16	23.23	23.64	23.23	23.56	66800
2004-08-17	23.53	23.69	23.23	23.28	68000
2004-08-18	23.15	23.41	23.09	23.36	106400
2004-08-19	23.30	23.45	23.29	23.33	88700
2004-08-20	23.25	23.42	23.25	23.36	95400
2004-08-23	23.46	23.58	23.21	23.21	78200
2004-08-24	23.31	23.35	23.14	23.35	52000
2004-08-25	23.28	23.48	23.21	23.46	66700
2004-08-26	23.49	23.49	23.27	23.35	37900
2004-08-27	23.40	23.57	23.36	23.57	47700
2004-08-30	23.47	23.53	23.27	23.40	47300
2004-08-31	23.28	23.62	23.24	23.60	73900
2004-09-01	23.60	23.80	23.50	23.79	203700
2004-09-02	23.80	23.80	23.59	23.75	110600
2004-09-03	23.75	23.76	23.43	23.45	114400
2004-09-07	23.45	23.50	23.33	23.42	92900
2004-09-08	23.35	23.46	23.23	23.23	107900
2004-09-09	23.23	23.53	23.23	23.52	132000
2004-09-10	23.40	23.67	23.30	23.62	56900
2004-09-13	23.59	23.80	23.59	23.73	83700
2004-09-14	23.65	23.77	23.52	23.66	78800
2004-09-15	23.68	23.68	23.44	23.56	51100
2004-09-16	23.60	24.00	23.60	24.00	75200
2004-09-17	24.15	24.15	23.79	23.99	179300
2004-09-20	23.80	23.90	23.77	23.79	61600
2004-09-21	23.89	23.94	23.73	23.88	68100
2004-09-22	23.78	23.79	23.49	23.55	92200
2004-09-23	23.50	23.60	23.40	23.40	82200
2004-09-24	23.50	23.55	23.34	23.34	60200
2004-09-27	23.33	23.41	23.16	23.19	70200
2004-09-28	23.15	23.60	23.15	23.60	106400
2004-09-29	23.60	23.79	23.53	23.79	70900
2004-09-30	23.79	23.95	23.67	23.95	65700
2004-10-01	23.80	24.15	23.80	24.00	108700
2004-10-04	24.10	24.15	23.94	24.00	46200
2004-10-05	23.95	24.04	23.83	23.86	152600
2004-10-06	23.70	24.17	23.70	24.17	143900
2004-10-07	24.15	24.15	23.71	23.71	91700
2004-10-08	23.65	23.97	23.65	23.86	81200
2004-10-11	23.92	23.99	23.82	23.89	28600
2004-10-12	23.89	24.00	23.78	23.97	49700
2004-10-13	24.00	24.00	23.49	23.60	73800
2004-10-14	23.55	23.64	23.45	23.51	47000
2004-10-15	23.52	23.95	23.48	23.61	87200
2004-10-18	23.55	23.77	23.53	23.55	90800
2004-10-19	23.60	23.76	23.55	23.71	76300
2004-10-20	23.55	23.79	23.49	23.71	97300
2004-10-21	23.75	23.99	23.59	23.99	130200
2004-10-22	24.05	24.05	23.77	23.91	111200
2004-10-25	23.87	24.02	23.67	23.67	115500
2004-10-26	23.76	24.28	23.70	24.19	105600
2004-10-27	24.07	24.68	24.07	24.68	119100
2004-10-28	24.55	24.59	24.33	24.59	74000
2004-10-29	24.55	24.65	24.43	24.43	88200
2004-11-01	24.50	24.95	24.42	24.93	57800
2004-11-02	24.80	24.94	24.52	24.60	131500
2004-11-03	24.75	25.18	24.75	25.18	116000
2004-11-04	25.10	25.59	24.90	25.59	130600
2004-11-05	25.60	25.98	25.50	25.90	161400
2004-11-08	25.90	25.90	25.00	25.10	123000
2004-11-09	25.09	25.27	25.00	25.13	75400
2004-11-10	24.79	25.00	24.79	24.89	86400
2004-11-11	24.80	25.30	24.78	25.26	78100
2004-11-12	25.26	25.37	24.89	25.35	84100
2004-11-15	25.40	25.45	24.87	25.16	99800
2004-11-16	25.06	25.07	24.83	24.90	67300
2004-11-17	24.93	25.29	24.93	25.15	153200
2004-11-18	25.00	25.06	24.85	24.93	71600
2004-11-19	24.91	24.96	24.71	24.72	46000
2004-11-22	24.74	25.22	24.74	25.18	117900
2004-11-23	25.19	25.45	25.05	25.35	80500
2004-11-24	25.25	25.50	25.15	25.34	73100
2004-11-26	25.36	25.59	25.36	25.47	10200
2004-11-29	25.55	25.60	25.18	25.55	88700
2004-11-30	25.50	25.60	25.25	25.40	66500
2004-12-01	25.50	25.61	25.33	25.61	113500
2004-12-02	25.37	25.47	25.25	25.34	89300
2004-12-03	25.40	25.48	25.20	25.34	135400
2004-12-06	25.24	25.45	25.10	25.31	89300
2004-12-07	25.32	25.32	24.90	24.90	107600
2004-12-08	24.65	25.07	24.65	25.02	102100
2004-12-09	24.82	24.90	24.62	24.90	92800
2004-12-10	25.00	25.27	24.46	25.17	135800
2004-12-13	25.17	25.35	25.00	25.28	79500
2004-12-14	25.30	25.45	25.07	25.29	109900
2004-12-15	25.25	25.60	25.21	25.60	130400
2004-12-16	25.55	25.60	25.40	25.51	72600
2004-12-17	25.49	25.60	25.44	25.60	178000
2004-12-20	25.59	25.60	25.43	25.57	129600
2004-12-21	25.55	25.74	25.52	25.67	90600
2004-12-22	25.67	25.89	25.60	25.67	59500
2004-12-23	25.60	25.76	25.55	25.55	35500
2004-12-27	25.53	25.55	25.26	25.26	55500
2004-12-28	25.26	26.15	25.26	25.69	68300
2004-12-29	25.55	25.70	25.47	25.53	29600
2004-12-30	25.51	25.71	25.51	25.55	26700
2004-12-31	25.55	25.68	25.36	25.40	43600
2005-01-03	25.35	25.56	24.97	25.04	98300
2005-01-04	25.02	25.24	24.93	24.93	100900
2005-01-05	24.93	24.98	24.66	24.74	183200
2005-01-06	24.80	24.85	24.65	24.65	75400
2005-01-07	24.86	24.97	24.17	24.17	109000
2005-01-10	24.21	24.70	24.21	24.50	183400
2005-01-11	24.40	24.41	24.07	24.18	87500
2005-01-12	24.10	24.38	24.06	24.38	67100
2005-01-13	24.38	24.64	24.21	24.35	113600
2005-01-14	24.40	24.80	24.35	24.80	95000
2005-01-18	24.81	24.97	24.70	24.90	67600
2005-01-19	24.75	24.89	24.53	24.54	79400
2005-01-20	24.40	24.76	24.24	24.40	118100
2005-01-21	24.47	24.63	24.20	24.27	82800
2005-01-24	24.27	24.65	24.20	24.50	124800
2005-01-25	24.00	24.66	24.00	24.61	74700
2005-01-26	24.70	24.99	24.63	24.99	87600
2005-01-27	24.90	25.12	24.85	25.01	73700
2005-01-28	25.05	25.10	24.54	24.79	57900
2005-01-31	24.95	25.47	24.95	25.37	108300
2005-02-01	25.37	25.63	25.20	25.31	103500
2005-02-02	25.21	25.44	25.09	25.28	63300
2005-02-03	25.28	25.33	24.90	25.30	61700
2005-02-04	25.37	25.81	25.37	25.77	76200
2005-02-07	25.80	25.90	25.40	25.50	50900
2005-02-08	25.45	25.77	25.45	25.75	69900
2005-02-09	25.75	25.76	25.51	25.67	92300
2005-02-10	25.68	25.81	25.47	25.65	101200
2005-02-11	25.39	25.84	25.22	25.67	95400
2005-02-14	25.65	25.66	25.47	25.55	42200
2005-02-15	25.55	25.75	25.50	25.53	53600
2005-02-16	25.47	25.65	25.23	25.50	167300
2005-02-17	25.50	25.54	25.23	25.26	74000
2005-02-18	25.28	25.28	25.00	25.14	84600
2005-02-22	25.05	25.05	24.35	24.35	109900
2005-02-23	24.43	24.61	24.20	24.31	126700
2005-02-24	24.28	24.73	24.00	24.64	82900
2005-02-25	24.65	25.27	24.55	25.27	80600
2005-02-28	25.05	25.37	24.76	25.08	136300
2005-03-01	25.15	25.59	25.12	25.29	55200
2005-03-02	25.42	25.70	25.19	25.25	52900
2005-03-03	25.40	25.45	25.02	25.15	100900
2005-03-04	25.20	25.69	25.06	25.60	70100
2005-03-07	25.70	26.13	25.67	25.67	58900
2005-03-08	25.52	25.86	25.47	25.55	88000
2005-03-09	25.40	25.50	25.07	25.08	66200
2005-03-10	24.98	25.22	24.93	24.98	91500
2005-03-11	25.10	25.21	24.92	25.10	73400
2005-03-14	25.30	25.45	25.14	25.18	109800
2005-03-15	25.40	25.89	25.17	25.19	92000
2005-03-16	25.20	25.24	25.00	25.03	146200
2005-03-17	25.10	25.13	25.01	25.01	98400
2005-03-18	25.11	25.11	24.39	24.81	296600
2005-03-21	24.72	24.80	24.40	24.68	100500
2005-03-22	24.68	24.70	24.27	24.34	167400
2005-03-23	24.30	24.31	23.87	24.10	99000
2005-03-24	24.14	24.30	23.94	23.96	110200
2005-03-28	24.14	24.16	23.97	24.02	164800
2005-03-29	24.02	24.30	23.66	23.70	168300
2005-03-30	23.82	24.42	23.82	24.40	126800
2005-03-31	24.38	24.57	24.11	24.16	270600
2005-04-01	24.27	24.62	24.24	24.54	154900
2005-04-04	24.64	24.99	24.20	24.85	170600
2005-04-05	24.72	24.93	24.68	24.79	183900
2005-04-06	24.74	25.05	24.70	24.80	140500
2005-04-07	24.80	25.03	24.69	24.88	222900
2005-04-08	24.87	25.00	24.52	24.60	169100
2005-04-11	24.60	24.74	24.43	24.60	117500
2005-04-12	24.50	25.09	24.36	25.04	130200
2005-04-13	24.96	25.10	24.67	25.04	177000
2005-04-14	25.07	25.12	24.31	24.33	185900
2005-04-15	24.35	24.88	24.35	24.55	194100
2005-04-18	24.70	24.90	24.49	24.60	285800
2005-04-19	24.76	25.30	24.75	25.30	157500
2005-04-20	25.26	25.27	24.65	24.70	178200
2005-04-21	24.95	25.56	24.75	25.35	192700
2005-04-22	25.25	25.34	24.86	25.34	220100
2005-04-25	25.33	25.40	24.90	25.10	104300
2005-04-26	25.10	25.36	24.82	25.05	148400
2005-04-27	25.06	25.61	24.66	25.14	157500
2005-04-28	24.89	25.10	24.60	24.68	175400
2005-04-29	24.74	24.75	23.53	24.47	283300
2005-05-02	24.50	25.04	24.50	25.00	133300
2005-05-03	24.82	24.86	24.47	24.53	182800
2005-05-04	24.40	25.16	24.30	25.16	198300
2005-05-05	25.12	25.38	24.98	25.00	179900
2005-05-06	25.10	25.20	24.87	24.97	76600
2005-05-09	24.97	25.25	24.90	25.25	67500
2005-05-10	25.15	25.15	24.78	24.80	143400
2005-05-11	24.86	24.96	24.53	24.90	158400
2005-05-12	24.69	24.92	24.45	24.50	131300
2005-05-13	24.50	25.02	24.39	24.50	200800
2005-05-16	24.51	25.00	24.51	24.77	85800
2005-05-17	24.69	24.75	24.41	24.70	187900
2005-05-18	24.74	24.99	24.65	24.95	191700
2005-05-19	24.85	25.00	24.70	24.86	164600
2005-05-20	24.91	24.91	24.51	24.53	121000
2005-05-23	24.64	24.76	24.45	24.61	130600
2005-05-24	24.52	24.72	24.36	24.59	129200
2005-05-25	24.51	24.70	24.30	24.50	122400
2005-05-26	24.60	24.98	24.50	24.88	124400
2005-05-27	24.88	25.07	24.76	25.01	62200
2005-05-31	25.00	25.25	24.88	24.98	82200
2005-06-01	24.97	25.62	24.97	25.49	125100
2005-06-02	25.47	25.63	25.27	25.51	109300
2005-06-03	25.49	25.80	25.06	25.06	154200
2005-06-06	25.10	25.18	25.00	25.12	102100
2005-06-07	25.19	25.45	25.00	25.10	133900
2005-06-08	25.16	25.41	24.94	24.97	81600
2005-06-09	24.98	25.17	24.85	25.17	85400
2005-06-10	25.25	25.33	25.06	25.25	146400
2005-06-13	25.17	25.48	25.00	25.48	74900
2005-06-14	25.42	25.55	25.27	25.49	122600
2005-06-15	25.43	25.50	25.23	25.50	135400
2005-06-16	25.49	26.04	25.43	26.04	142500
2005-06-17	26.30	26.35	25.68	25.68	244000
2005-06-20	25.65	25.85	25.65	25.76	93900
2005-06-21	25.79	25.95	25.50	25.51	112000
2005-06-22	25.66	25.84	25.66	25.78	119400
2005-06-23	25.75	25.82	25.44	25.50	134900
2005-06-24	25.46	25.73	25.18	25.57	238400
2005-06-27	25.61	25.64	25.41	25.48	541000
2005-06-28	25.57	25.74	25.46	25.65	230500
2005-06-29	25.70	25.71	25.42	25.54	146100
2005-06-30	25.59	25.73	25.44	25.51	266700
2005-07-01	25.50	25.83	25.45	25.63	300800
2005-07-05	25.53	25.65	25.26	25.65	347900
2005-07-06	25.60	25.79	25.25	25.49	241500
2005-07-07	25.24	25.78	25.00	25.78	346100
2005-07-08	25.74	26.35	25.57	26.26	116500
2005-07-11	26.30	26.44	26.04	26.20	122600
2005-07-12	26.19	26.48	26.10	26.44	96200
2005-07-13	26.34	26.39	26.16	26.36	85300
2005-07-14	26.50	26.54	25.80	25.91	144200
2005-07-15	25.81	25.97	25.78	25.90	189100
2005-07-18	25.86	25.99	25.70	25.80	93100
2005-07-19	25.86	26.01	25.65	25.66	161000
2005-07-20	25.54	25.94	25.52	25.94	241700
2005-07-21	25.86	26.04	25.52	25.53	128900
2005-07-22	25.52	26.10	25.46	26.09	129100
2005-07-25	26.09	26.24	25.75	25.92	96500
2005-07-26	25.90	26.28	25.88	26.10	85600
2005-07-27	26.10	26.20	25.94	26.11	59100
2005-07-28	26.13	26.87	26.10	26.83	191800
2005-07-29	26.83	26.95	26.50	26.78	127500
2005-08-01	26.72	26.96	26.45	26.45	70900
2005-08-02	26.47	26.94	26.47	26.89	82600
2005-08-03	26.79	26.99	26.67	26.75	58700
2005-08-04	26.71	26.95	26.40	26.40	125300
2005-08-05	26.40	26.50	25.72	25.93	89000
2005-08-08	25.86	26.14	25.64	25.84	126100
2005-08-09	26.09	26.62	25.85	26.18	107000
2005-08-10	26.30	26.71	25.67	26.36	135300
2005-08-11	26.23	26.91	26.18	26.88	142700
2005-08-12	26.87	26.87	26.21	26.53	137600
2005-08-15	26.59	27.19	26.43	26.69	120600
2005-08-16	26.69	26.69	26.24	26.24	140700
2005-08-17	26.20	26.40	25.83	26.25	124100
2005-08-18	26.24	26.46	25.94	26.27	155900
2005-08-19	26.21	26.51	26.02	26.31	98800
2005-08-22	26.37	26.51	26.23	26.41	109200
2005-08-23	26.41	26.50	26.25	26.38	90700
2005-08-24	26.34	26.65	26.26	26.41	101000
2005-08-25	26.45	26.49	26.24	26.33	59600
2005-08-26	26.33	26.49	26.23	26.29	184800
2005-08-29	26.32	26.69	26.17	26.69	116900
2005-08-30	26.58	26.95	26.48	26.84	117500
2005-08-31	26.84	27.42	26.80	27.42	115500
2005-09-01	27.48	27.84	27.27	27.55	96400
2005-09-02	27.53	27.67	27.30	27.42	91100
2005-09-06	27.50	27.70	27.37	27.66	145600
2005-09-07	27.52	27.70	27.35	27.55	179100
2005-09-08	27.40	27.51	27.28	27.44	136600
2005-09-09	27.48	27.67	27.34	27.55	90400
2005-09-12	27.50	28.00	27.33	27.89	112100
2005-09-13	27.76	28.00	27.33	27.39	65200
2005-09-14	27.40	27.50	27.25	27.32	65600
2005-09-15	27.33	27.74	27.33	27.49	66900
2005-09-16	27.69	27.94	27.45	27.94	257800
2005-09-19	27.84	27.87	27.41	27.43	60300
2005-09-20	27.33	28.01	27.33	27.51	117400
2005-09-21	27.47	27.83	27.12	27.13	125600
2005-09-22	27.22	27.31	26.89	27.02	85600
2005-09-23	27.06	27.33	26.91	27.18	52600
2005-09-26	27.28	27.48	26.95	27.14	72600
2005-09-27	27.21	27.48	26.88	27.19	102300
2005-09-28	27.30	27.59	26.93	27.43	116800
2005-09-29	27.54	28.07	26.94	28.07	77000
2005-09-30	27.82	27.92	27.01	27.39	152300
2005-10-03	27.39	27.85	27.39	27.49	101400
2005-10-04	27.52	27.86	27.07	27.17	158300
2005-10-05	27.15	27.20	26.40	26.47	178700
2005-10-06	26.36	26.61	25.70	26.06	173800
2005-10-07	26.22	26.62	26.10	26.35	87000
2005-10-10	26.37	26.37	25.80	26.03	73900
2005-10-11	26.17	26.25	25.52	25.54	116700
2005-10-12	25.48	25.87	25.29	25.57	148200
2005-10-13	25.44	25.82	25.18	25.58	186100
2005-10-14	25.80	26.10	25.45	25.90	118500
2005-10-17	25.90	26.06	25.40	25.70	105400
2005-10-18	25.57	25.90	25.26	25.31	86800
2005-10-19	25.25	26.08	25.20	26.08	168700
2005-10-20	25.88	26.15	25.12	25.55	226400
2005-10-21	25.56	26.08	25.46	25.74	103000
2005-10-24	25.86	26.43	25.84	26.42	75900
2005-10-25	26.31	26.31	25.47	26.27	217700
2005-10-26	26.16	26.85	26.00	26.28	196300
2005-10-27	26.18	26.42	25.84	26.27	202800
2005-10-28	26.40	27.15	26.25	26.91	126300
2005-10-31	26.89	27.49	26.89	27.26	160300
2005-11-01	27.11	27.11	26.05	26.40	149900
2005-11-02	26.40	27.04	26.40	27.04	154800
2005-11-03	27.40	27.56	26.83	26.83	315700
2005-11-04	26.83	26.90	26.09	26.63	227300
2005-11-07	26.72	26.90	26.41	26.83	297100
2005-11-08	26.65	26.87	26.33	26.41	144800
2005-11-09	26.51	26.96	26.29	26.74	157200
2005-11-10	26.59	26.89	26.00	26.88	133000
2005-11-11	26.76	26.89	26.56	26.89	111100
2005-11-14	26.88	27.00	26.56	26.81	161300
2005-11-15	26.75	26.98	26.33	26.33	220000
2005-11-16	26.43	26.67	26.35	26.65	154200
2005-11-17	26.83	27.20	26.73	26.93	153900
2005-11-18	27.22	27.22	26.61	26.66	106400
2005-11-21	26.68	27.03	26.65	26.91	102000
2005-11-22	26.90	27.06	26.65	26.89	64500
2005-11-23	26.80	26.99	26.66	26.84	64700
2005-11-25	26.78	26.96	26.70	26.89	28400
2005-11-28	26.89	26.89	26.26	26.32	103800
2005-11-29	26.42	26.84	26.27	26.47	66200
2005-11-30	26.47	26.78	26.32	26.68	141600
2005-12-01	27.01	27.36	26.75	27.11	129600
2005-12-02	27.12	27.12	26.73	26.85	103000
2005-12-05	26.82	26.99	26.41	26.57	120300
2005-12-06	26.77	27.23	26.74	27.02	134800
2005-12-07	27.00	27.04	26.46	26.65	67700
2005-12-08	26.70	26.95	26.44	26.75	101400
2005-12-09	26.82	26.99	26.62	26.94	61300
2005-12-12	27.00	27.08	26.62	26.70	119500
2005-12-13	26.65	27.03	26.59	26.90	68400
2005-12-14	26.95	27.25	26.76	27.11	49200
2005-12-15	27.13	27.13	26.40	27.05	109600
2005-12-16	27.12	27.25	26.85	26.98	297700
2005-12-19	26.85	26.93	26.39	26.58	112400
2005-12-20	26.58	26.92	26.53	26.68	50300
2005-12-21	26.95	27.00	26.57	26.79	126200
2005-12-22	26.70	26.92	26.45	26.85	146600
2005-12-23	26.95	27.10	26.84	26.84	53800
2005-12-27	26.91	26.93	26.28	26.36	112100
2005-12-28	26.37	26.65	26.09	26.46	128200
2005-12-29	26.52	26.63	26.41	26.46	99800
2005-12-30	26.31	26.49	26.04	26.40	138900
2006-01-03	26.51	26.97	26.19	26.94	124200
2006-01-04	27.10	27.23	26.75	26.91	139900
2006-01-05	27.04	27.05	26.74	26.94	92300
2006-01-06	27.07	27.12	26.78	27.09	80500
2006-01-09	27.09	27.25	26.93	26.99	91300
2006-01-10	26.99	27.19	26.83	27.06	95100
2006-01-11	27.00	27.21	26.55	26.87	173800
2006-01-12	26.82	26.92	26.72	26.90	99900
2006-01-13	26.90	27.12	26.78	26.93	111300
2006-01-17	27.00	27.18	26.82	27.11	134100
2006-01-18	27.10	27.52	27.05	27.52	129700
2006-01-19	27.57	27.76	27.36	27.58	88200
2006-01-20	27.78	27.80	27.11	27.27	99300
2006-01-23	27.39	27.59	27.22	27.51	102400
2006-01-24	27.60	27.94	27.46	27.87	75600
2006-01-25	27.83	27.84	27.23	27.60	120600
2006-01-26	27.74	27.96	27.43	27.96	117100
2006-01-27	28.11	28.58	28.03	28.22	113400
2006-01-30	28.17	28.24	27.58	27.66	95700
2006-01-31	27.57	27.87	27.36	27.65	123800
2006-02-01	27.55	27.74	27.29	27.60	123500
2006-02-02	27.45	27.45	26.72	27.04	161000
2006-02-03	26.94	27.07	26.70	26.73	173200
2006-02-06	26.68	27.10	26.61	27.09	95300
2006-02-07	27.15	27.15	26.74	26.75	92800
2006-02-08	26.85	27.04	26.65	26.79	114700
2006-02-09	26.90	27.12	26.53	26.57	96400
2006-02-10	26.50	26.83	26.27	26.73	118800
2006-02-13	26.59	26.79	26.30	26.38	80200
2006-02-14	26.49	26.74	26.09	26.65	99300
2006-02-15	26.62	26.92	26.55	26.85	74400
2006-02-16	26.95	27.13	26.74	26.93	86000
2006-02-17	26.75	27.26	26.70	27.15	167600
2006-02-21	27.21	27.35	26.87	27.08	188800
2006-02-22	27.14	28.01	27.14	28.00	127500
2006-02-23	27.94	28.03	27.53	27.77	126700
2006-02-24	27.80	28.26	27.64	28.20	125800
2006-02-27	28.20	29.04	28.20	28.94	151800
2006-02-28	28.87	29.00	28.32	28.52	116900
2006-03-01	28.52	28.77	28.15	28.77	94300
2006-03-02	28.81	28.95	28.52	28.79	112500
2006-03-03	28.76	28.97	28.41	28.57	137600
2006-03-06	28.59	28.59	27.84	28.20	107400
2006-03-07	28.23	28.28	27.77	27.78	100900
2006-03-08	27.75	28.10	27.47	27.76	141900
2006-03-09	27.00	27.77	26.65	26.76	284500
2006-03-10	26.76	27.63	26.62	27.61	152600
2006-03-13	27.75	27.84	27.35	27.53	151800
2006-03-14	27.54	28.15	27.34	28.10	132200
2006-03-15	28.10	28.14	27.44	27.70	119700
2006-03-16	27.78	28.20	27.75	28.00	152300
2006-03-17	28.18	28.31	27.96	28.24	343800
2006-03-20	28.30	28.50	28.08	28.40	211300
2006-03-21	28.34	28.39	27.85	28.03	236700
2006-03-22	27.90	28.00	27.76	27.99	176700
2006-03-23	27.88	27.97	27.34	27.97	125400
2006-03-24	27.97	28.05	27.72	27.98	250300
2006-03-27	27.91	28.10	27.72	27.84	133000
2006-03-28	27.84	28.26	27.75	28.02	193600
2006-03-29	28.10	28.48	27.98	28.36	182300
2006-03-30	28.45	28.49	28.15	28.38	197700
2006-03-31	28.42	28.53	27.94	27.95	234300
2006-04-03	27.90	28.42	27.80	27.85	245800
2006-04-04	27.77	28.71	27.70	28.47	357200
2006-04-05	28.34	28.54	28.11	28.22	143900
2006-04-06	28.16	28.27	27.99	28.06	168700
2006-04-07	28.20	28.36	27.62	27.79	179100
2006-04-10	27.75	27.92	27.42	27.59	164800
2006-04-11	27.56	27.68	27.18	27.23	104300
2006-04-12	27.20	27.51	27.20	27.41	89500
2006-04-13	26.46	27.64	26.46	27.23	164200
2006-04-17	27.17	27.33	26.88	27.23	200200
2006-04-18	27.28	27.82	27.22	27.79	162300
2006-04-19	27.75	28.22	27.71	27.97	112100
2006-04-20	27.90	28.25	27.74	28.17	138500
2006-04-21	28.45	28.45	27.51	27.65	137500
2006-04-24	27.45	27.63	27.42	27.59	126100
2006-04-25	27.61	27.61	27.12	27.31	104800
2006-04-26	27.40	27.70	27.27	27.29	92200
2006-04-27	27.05	27.97	27.00	27.52	139700
2006-04-28	27.40	27.83	27.38	27.72	109100
2006-05-01	27.75	28.38	27.74	27.98	236100
2006-05-02	28.11	28.18	27.82	28.05	154600
2006-05-03	28.20	28.85	27.89	28.68	343700
2006-05-04	28.73	29.15	28.67	29.08	248300
2006-05-05	29.23	29.59	29.02	29.04	201300
2006-05-08	28.96	29.59	28.83	29.19	158900
2006-05-09	29.09	29.15	28.85	29.08	127800
2006-05-10	29.03	29.15	28.69	28.88	128000
2006-05-11	28.75	28.75	28.11	28.32	223000
2006-05-12	28.27	28.55	27.97	28.41	212900
2006-05-15	28.30	28.54	27.96	28.38	170300
2006-05-16	28.44	28.44	27.86	28.00	148600
2006-05-17	27.89	28.15	27.59	27.73	150400
2006-05-18	27.83	28.02	27.51	27.55	163900
2006-05-19	27.40	28.10	27.37	27.98	241500
2006-05-22	28.00	28.60	27.80	28.28	264500
2006-05-23	28.48	28.56	27.77	27.86	171000
2006-05-24	27.80	28.27	27.31	28.10	189500
2006-05-25	28.34	28.74	28.17	28.59	182000
2006-05-26	28.75	28.81	28.51	28.58	96600
2006-05-30	28.45	28.52	27.98	27.98	132700
2006-05-31	28.30	29.25	28.25	29.11	526400
2006-06-01	29.43	29.71	29.16	29.54	495900
2006-06-02	29.90	29.94	29.37	29.78	279400
2006-06-05	29.61	29.74	28.94	28.95	292300
2006-06-06	29.14	29.18	28.56	29.00	234700
2006-06-07	29.02	29.34	28.67	28.93	380000
2006-06-08	29.50	29.70	28.65	29.57	420600
2006-06-09	29.65	29.79	29.01	29.16	200100
2006-06-12	29.25	29.40	28.85	28.88	220600
2006-06-13	28.70	29.28	28.46	28.51	276300
2006-06-14	28.50	28.84	28.10	28.77	253600
2006-06-15	28.97	29.73	28.87	29.58	206500
2006-06-16	29.53	29.75	29.16	29.20	711300
2006-06-19	29.22	29.28	28.55	28.87	229700
2006-06-20	29.00	29.17	28.59	28.76	188800
2006-06-21	28.86	29.33	28.71	29.10	188600
2006-06-22	29.11	29.37	28.79	29.04	197600
2006-06-23	29.06	29.26	28.83	29.06	172600
2006-06-26	29.08	29.71	29.08	29.64	237600
2006-06-27	29.72	30.29	29.58	30.15	411000
2006-06-28	30.13	30.56	29.93	30.53	276200
2006-06-29	30.63	31.43	30.57	31.24	462300
2006-06-30	31.31	31.34	30.82	31.34	450800
2006-07-03	31.30	31.66	31.08	31.53	148400
2006-07-05	31.43	31.96	31.28	31.93	419800
2006-07-06	32.09	32.41	31.71	32.03	238200
2006-07-07	31.90	32.10	30.70	31.06	443700
2006-07-10	31.10	31.75	30.75	31.47	292700
2006-07-11	31.44	32.31	31.40	32.28	321100
2006-07-12	32.16	32.30	31.65	31.73	188600
2006-07-13	31.58	32.07	31.37	31.44	270000
2006-07-14	31.33	31.93	31.01	31.65	210400
2006-07-17	31.48	31.95	31.38	31.65	249200
2006-07-18	31.71	32.19	31.59	32.05	179500
2006-07-19	32.04	32.53	32.04	32.52	193200
2006-07-20	32.67	32.71	32.09	32.18	216200
2006-07-21	32.08	32.65	31.85	32.52	185300
2006-07-24	32.59	33.35	32.59	33.32	231800
2006-07-25	33.17	33.80	33.12	33.16	245900
2006-07-26	33.00	33.58	32.73	33.24	176600
2006-07-27	33.39	33.55	32.63	32.79	157800
2006-07-28	32.90	33.23	32.80	33.03	207700
2006-07-31	32.89	33.09	32.52	32.93	135200
2006-08-01	32.78	33.20	32.35	33.07	171600
2006-08-02	33.15	33.43	32.98	33.22	157500
2006-08-03	33.09	33.42	32.52	33.22	178400
2006-08-04	33.45	33.66	33.10	33.19	277500
2006-08-07	33.00	33.10	32.55	32.79	200100
2006-08-08	32.79	33.40	32.62	32.70	203100
2006-08-09	33.16	33.30	32.62	32.69	192500
2006-08-10	32.56	32.69	32.10	32.41	142200
2006-08-11	32.22	32.33	31.83	32.23	145000
2006-08-14	32.42	33.05	32.42	32.58	128800
2006-08-15	32.74	33.53	32.73	33.39	276700
2006-08-16	33.55	33.70	33.21	33.25	178300
2006-08-17	33.12	33.94	33.05	33.75	240400
2006-08-18	33.90	33.90	33.47	33.61	174500
2006-08-21	33.47	33.59	33.22	33.33	144700
2006-08-22	33.28	33.39	33.11	33.38	211300
2006-08-23	33.42	33.42	32.63	32.85	267100
2006-08-24	32.84	32.92	32.41	32.75	251800
2006-08-25	32.63	32.99	32.59	32.83	130100
2006-08-28	32.95	33.77	32.90	33.58	183600
2006-08-29	33.58	33.96	33.45	33.78	172900
2006-08-30	33.90	34.00	33.58	33.88	130900
2006-08-31	33.95	34.00	33.68	33.70	156600
2006-09-01	33.89	33.93	33.64	33.64	95200
2006-09-05	33.56	34.19	33.51	34.11	255800
2006-09-06	33.87	33.95	33.25	33.28	173900
2006-09-07	33.10	33.36	32.62	32.96	185500
2006-09-08	32.96	33.07	32.80	32.94	123500
2006-09-11	32.80	33.04	32.46	32.81	122900
2006-09-12	32.74	33.18	32.62	33.13	137500
2006-09-13	33.18	33.56	32.98	33.55	161100
2006-09-14	33.45	33.63	33.31	33.54	132300
2006-09-15	33.75	33.84	33.28	33.83	574100
2006-09-18	33.66	33.66	32.93	33.16	269700
2006-09-19	33.00	33.11	32.30	33.05	419000
2006-09-20	33.16	33.60	33.10	33.46	157300
2006-09-21	33.47	33.47	32.91	33.20	344100
2006-09-22	33.03	33.31	32.52	33.19	222900
2006-09-25	33.20	33.66	32.98	33.45	145300
2006-09-26	33.45	33.75	33.33	33.55	135100
2006-09-27	33.40	33.72	33.33	33.60	208300
2006-09-28	33.59	33.77	33.34	33.57	116400
2006-09-29	33.57	33.78	33.31	33.32	167500
2006-10-02	33.24	33.55	33.00	33.07	159100
2006-10-03	32.96	33.62	32.80	33.48	167400
2006-10-04	33.42	34.17	33.29	34.17	164200
2006-10-05	33.98	34.19	33.55	33.75	339000
2006-10-06	33.60	33.72	33.21	33.52	120000
2006-10-09	33.40	33.71	33.27	33.69	61800
2006-10-10	33.60	33.74	33.11	33.43	138400
2006-10-11	33.43	33.94	33.31	33.75	204000
2006-10-12	33.83	34.49	33.79	34.47	233300
2006-10-13	34.52	34.83	34.42	34.76	204500
2006-10-16	34.70	34.99	34.62	34.88	146600
2006-10-17	34.70	35.18	34.70	35.18	190900
2006-10-18	35.36	35.68	34.98	35.22	296800
2006-10-19	35.00	35.45	35.00	35.43	313600
2006-10-20	35.53	35.53	35.11	35.32	129300
2006-10-23	35.15	35.61	35.01	35.52	91000
2006-10-24	35.25	35.66	35.16	35.58	108900
2006-10-25	35.47	36.16	35.47	36.06	161000
2006-10-26	36.26	36.47	35.95	36.47	181100
2006-10-27	36.44	36.74	35.98	36.00	135300
2006-10-30	35.85	36.11	35.59	35.86	209600
2006-10-31	35.95	36.04	35.55	35.88	82300
2006-11-01	35.98	36.26	35.45	35.45	124300
2006-11-02	35.27	35.48	35.05	35.08	222000
2006-11-03	35.08	35.79	35.08	35.60	149100
2006-11-06	35.49	36.19	35.49	36.08	143000
2006-11-07	36.31	37.30	36.20	36.47	235000
2006-11-08	36.27	37.15	36.27	37.11	297600
2006-11-09	37.15	37.15	36.78	37.09	279000
2006-11-10	37.02	37.22	36.81	37.05	140200
2006-11-13	36.84	37.01	36.67	36.75	211400
2006-11-14	36.79	37.22	36.73	37.22	167800
2006-11-15	37.17	37.63	37.06	37.46	210900
2006-11-16	37.44	37.69	37.25	37.42	224100
2006-11-17	37.42	37.49	37.15	37.43	197800
2006-11-20	37.28	37.74	37.14	37.55	202700
2006-11-21	37.28	37.28	36.60	37.04	312700
2006-11-22	37.05	37.12	36.65	36.81	141200
2006-11-24	36.65	37.03	36.65	36.92	71700
2006-11-27	36.77	36.98	36.32	36.36	314700
2006-11-28	36.33	37.11	36.32	37.04	182700
2006-11-29	37.18	37.84	37.10	37.75	181800
2006-11-30	37.68	37.87	37.42	37.54	194300
2006-12-01	37.45	37.57	36.77	37.31	349400
2006-12-04	37.34	38.38	37.34	38.24	260200
2006-12-05	38.40	38.96	38.29	38.47	248600
2006-12-06	38.37	38.50	38.23	38.31	154500
2006-12-07	38.46	38.63	38.21	38.41	165600
2006-12-08	38.25	38.53	37.83	38.09	150300
2006-12-11	38.21	38.47	38.01	38.29	135900
2006-12-12	38.31	38.49	38.00	38.48	174600
2006-12-13	38.57	38.60	38.26	38.38	150600
2006-12-14	38.48	38.97	38.30	38.42	189700
2006-12-15	38.26	38.60	38.26	38.30	392100
2006-12-18	38.32	38.58	37.89	38.02	194800
2006-12-19	37.85	38.25	37.74	37.82	260800
2006-12-20	37.86	38.51	37.86	38.08	228700
2006-12-21	38.06	38.48	37.92	38.06	151000
2006-12-22	37.98	38.23	37.72	38.10	156200
2006-12-26	38.01	38.98	38.01	38.90	208900
2006-12-27	38.84	39.37	38.62	38.91	170300
2006-12-28	38.89	39.09	38.76	38.79	129400
2006-12-29	38.70	38.79	38.31	38.37	127700
2007-01-03	38.37	39.11	38.21	38.65	244800
2007-01-04	38.62	39.10	38.48	38.97	228200
2007-01-05	38.76	38.76	37.62	37.73	256500
2007-01-08	37.50	37.83	37.21	37.74	203400
2007-01-09	37.74	38.05	37.06	37.95	295800
2007-01-10	37.79	38.20	37.55	37.63	164200
2007-01-11	37.62	38.98	37.62	38.61	335600
2007-01-12	38.53	39.02	38.43	38.94	180400
2007-01-16	39.03	39.35	38.43	38.57	132700
2007-01-17	38.42	38.49	38.09	38.18	161900
2007-01-18	38.07	38.18	37.70	37.86	123800
2007-01-19	37.86	37.98	37.43	37.92	188300
2007-01-22	37.87	38.09	37.50	37.89	161800
2007-01-23	37.74	38.97	37.59	38.82	294000
2007-01-24	38.82	38.98	38.56	38.86	195500
2007-01-25	38.80	38.94	38.09	38.32	221900
2007-01-26	38.31	38.45	37.77	38.37	140200
2007-01-29	38.24	38.70	38.16	38.58	192000
2007-01-30	38.65	39.20	38.59	39.19	166700
2007-01-31	39.20	39.63	38.96	39.25	223400
2007-02-01	39.32	39.74	39.32	39.68	100900
2007-02-02	39.80	39.81	39.05	39.14	205200
2007-02-05	39.01	39.22	38.81	38.97	185000
2007-02-06	39.04	39.31	38.98	39.27	131000
2007-02-07	39.23	39.58	39.05	39.58	120700
2007-02-08	39.62	39.68	39.15	39.42	170300
2007-02-09	39.39	39.64	38.70	39.20	151400
2007-02-12	39.20	39.29	38.96	39.28	109861
2007-02-13	39.22	39.62	38.98	39.62	129636
2007-02-14	39.61	39.95	39.01	39.05	201167
2007-02-15	39.07	39.07	38.62	38.80	101300
2007-02-16	38.81	39.09	38.10	38.64	183200
2007-02-20	38.32	39.01	38.16	38.90	135300
2007-02-21	38.71	38.90	38.57	38.84	104200
2007-02-22	38.74	39.10	38.44	39.10	141100
2007-02-23	39.00	39.00	38.47	38.52	143000
2007-02-26	38.53	39.08	38.16	38.80	194670
2007-02-27	38.45	38.55	37.25	37.36	271900
2007-02-28	36.90	38.23	36.45	37.12	353700
2007-03-01	36.50	37.28	36.12	37.03	306400
2007-03-02	36.80	37.01	36.23	36.30	286300
2007-03-05	35.90	36.50	35.30	35.60	247000
2007-03-06	35.88	36.61	35.39	36.49	366500
2007-03-07	36.47	36.93	36.25	36.53	246200
2007-03-08	36.78	36.96	36.34	36.53	230400
2007-03-09	36.73	36.93	36.49	36.79	169100
2007-03-12	36.77	37.87	36.70	37.72	240900
2007-03-13	37.47	37.78	36.77	36.87	217000
2007-03-14	36.79	37.50	36.60	37.34	221800
2007-03-15	38.07	38.07	37.21	38.00	221500
2007-03-16	37.96	38.09	37.50	37.54	328000
2007-03-19	37.70	38.43	37.70	38.43	214500
2007-03-20	38.32	38.65	37.92	38.65	272800
2007-03-21	38.74	39.36	38.41	39.25	186400
2007-03-22	39.40	39.40	38.85	39.05	161500
2007-03-23	39.05	39.08	38.75	38.96	183300
2007-03-26	38.90	38.97	38.36	38.96	178900
2007-03-27	38.85	38.90	38.21	38.76	170500
2007-03-28	38.60	38.97	38.42	38.79	372400
2007-03-29	38.98	39.09	38.50	39.09	173100
2007-03-30	39.13	39.36	38.44	38.87	214200
2007-04-02	38.99	39.30	38.81	39.30	108800
2007-04-03	39.38	39.44	39.10	39.14	229500
2007-04-04	39.21	39.21	38.76	39.01	188900
2007-04-05	38.88	39.06	38.56	38.98	136500
2007-04-09	38.95	39.06	38.65	38.81	140000
2007-04-10	38.71	39.27	38.64	39.27	122600
2007-04-11	39.25	39.25	38.77	38.93	211100
2007-04-12	38.78	39.13	38.53	39.13	154200
2007-04-13	39.08	39.12	38.60	38.97	364200
2007-04-16	39.10	39.29	38.50	38.80	188500
2007-04-17	38.90	39.00	38.34	38.78	210600
2007-04-18	38.57	38.67	38.31	38.35	125800
2007-04-19	38.03	38.35	37.85	38.13	128900
2007-04-20	39.18	39.18	38.53	38.86	143600
2007-04-23	38.72	39.11	38.72	39.04	108500
2007-04-24	39.04	39.05	38.59	38.96	162319
2007-04-25	39.10	39.77	39.02	39.63	170100
2007-04-26	39.62	39.65	39.31	39.43	121300
2007-04-27	39.28	39.48	38.74	39.29	130800
2007-04-30	39.44	39.46	37.81	37.89	225000
2007-05-01	37.95	38.61	37.43	37.99	338500
2007-05-02	38.08	39.10	38.03	39.02	239900
2007-05-03	38.90	39.10	38.40	38.48	221700
2007-05-04	38.65	39.06	38.53	39.01	179000
2007-05-07	39.06	39.22	38.95	39.09	121000
2007-05-08	38.89	38.89	38.21	38.56	184000
2007-05-09	38.50	38.81	38.25	38.54	176200
2007-05-10	38.37	38.46	37.46	37.46	278300
2007-05-11	37.49	37.96	37.49	37.93	117400
2007-05-14	37.98	38.24	37.36	37.62	157400
2007-05-15	37.66	38.65	37.53	38.49	430400
2007-05-16	38.65	39.22	38.58	39.05	328500
2007-05-17	39.05	39.05	38.42	38.56	215400
2007-05-18	38.70	39.33	38.43	39.11	204800
2007-05-21	38.98	39.50	38.85	39.24	135900
2007-05-22	39.08	39.26	38.78	39.05	147195
2007-05-23	39.15	39.26	38.65	38.87	207200
2007-05-24	38.90	39.05	37.70	37.80	277300
2007-05-25	38.00	38.15	37.38	37.67	130500
2007-05-29	37.86	38.79	37.86	38.63	255500
2007-05-30	38.40	38.99	38.08	38.91	384900
2007-05-31	39.00	39.00	38.16	38.16	358400
2007-06-01	38.15	38.40	37.76	38.08	465700
2007-06-04	38.05	38.52	37.64	38.42	161800
2007-06-05	38.17	38.26	37.02	37.29	267400
2007-06-06	37.15	37.27	36.75	37.08	240700
2007-06-07	36.83	36.83	35.19	35.52	348276
2007-06-08	35.40	35.96	35.38	35.85	194600
2007-06-11	35.64	35.87	35.38	35.50	210200
2007-06-12	35.31	35.45	34.61	34.68	182200
2007-06-13	34.78	35.20	34.61	34.99	251900
2007-06-14	34.99	35.36	34.98	35.24	417800
2007-06-15	36.13	38.22	35.82	36.78	601600
2007-06-18	36.77	36.92	36.11	36.22	131500
2007-06-19	36.03	36.14	35.69	35.95	236700
2007-06-20	35.90	35.94	34.63	34.73	270300
2007-06-21	34.48	34.99	34.22	34.67	276200
2007-06-22	34.54	34.81	33.45	34.09	588500
2007-06-25	33.95	34.22	33.36	33.76	281900
2007-06-26	33.95	34.31	33.49	33.51	259000
2007-06-27	33.22	34.18	33.10	34.10	156900
2007-06-28	34.17	34.47	33.91	34.21	230400
2007-06-29	34.39	34.77	33.76	33.81	258500
2007-07-02	33.97	34.22	33.77	34.14	146100
2007-07-03	34.11	34.11	33.43	33.66	82500
2007-07-05	33.62	33.68	32.41	33.09	265300
2007-07-06	33.10	33.10	32.45	32.50	241200
2007-07-09	32.61	33.26	32.40	32.94	239000
2007-07-10	32.69	32.79	32.17	32.20	226300
2007-07-11	32.30	32.47	31.94	32.10	216200
2007-07-12	32.34	32.50	32.17	32.37	174500
2007-07-13	32.24	33.01	32.24	32.87	230800
2007-07-16	32.65	32.89	32.18	32.27	164100
2007-07-17	32.29	32.55	31.99	31.99	159700
2007-07-18	32.00	32.32	31.75	32.30	187300
2007-07-19	32.39	32.54	32.19	32.44	114300
2007-07-20	32.37	32.85	32.35	32.43	414700
2007-07-23	32.46	32.62	32.36	32.44	187400
2007-07-24	32.05	32.25	30.63	30.73	283300
2007-07-25	30.85	31.23	30.69	31.15	286200
2007-07-26	30.45	30.90	29.61	30.15	457300
2007-07-27	29.85	30.19	28.99	29.26	522200
2007-07-30	30.40	31.68	30.00	31.33	608500
2007-07-31	31.63	32.07	31.08	31.08	460900
2007-08-01	30.99	31.84	30.80	31.48	495300
2007-08-02	31.73	31.89	31.21	31.62	346800
2007-08-03	31.31	31.65	29.72	29.85	477300
2007-08-06	30.72	30.72	28.61	30.05	482300
2007-08-07	29.70	29.80	26.45	28.47	1039200
2007-08-08	28.75	29.35	27.95	28.95	909600
2007-08-09	28.23	29.24	27.48	28.56	1145300
2007-08-10	28.02	30.94	27.82	30.36	688400
2007-08-13	30.30	30.48	29.28	29.39	394100
2007-08-14	29.64	29.78	28.87	29.03	488200
2007-08-15	28.78	29.51	28.69	28.95	535900
2007-08-16	28.77	29.36	27.92	29.07	631700
2007-08-17	30.80	30.86	29.14	29.16	482200
2007-08-20	29.23	29.28	28.33	29.26	225200
2007-08-21	29.07	29.92	29.07	29.52	132300
2007-08-22	29.90	29.90	28.91	29.51	284900
2007-08-23	29.71	29.85	29.13	29.48	157600
2007-08-24	29.44	29.61	29.04	29.61	169000
2007-08-27	29.53	29.71	29.18	29.26	203600
2007-08-28	29.11	29.40	28.27	28.39	275800
2007-08-29	28.65	29.24	28.22	29.17	180200
2007-08-30	28.80	29.60	28.71	29.24	292700
2007-08-31	29.70	29.85	28.94	29.01	234200
2007-09-04	28.94	29.48	28.32	29.11	601500
2007-09-05	29.03	29.04	28.52	28.63	430200
2007-09-06	28.78	28.86	28.34	28.77	218400
2007-09-07	28.30	28.50	28.01	28.50	352100
2007-09-10	28.62	28.85	28.38	28.58	456000
2007-09-11	28.67	28.98	28.36	28.88	329400
2007-09-12	28.89	29.24	28.79	28.99	244500
2007-09-13	29.22	29.42	29.00	29.12	281400
2007-09-14	29.02	29.27	28.80	29.24	256700
2007-09-17	29.15	29.15	28.66	28.96	329800
2007-09-18	29.06	29.95	28.95	29.93	342400
2007-09-19	30.30	30.50	29.83	30.07	318000
2007-09-20	29.97	30.21	29.38	29.83	349800
2007-09-21	30.10	30.33	29.33	29.46	473300
2007-09-24	29.51	29.57	29.04	29.22	312000
2007-09-25	29.16	29.34	28.83	28.97	395000
2007-09-26	29.00	29.39	28.91	28.95	233500
2007-09-27	29.05	29.17	28.59	28.73	364900
2007-09-28	28.75	28.93	28.17	28.29	273900
2007-10-01	28.39	29.38	28.39	29.10	182300
2007-10-02	29.20	29.27	28.64	28.80	213100
2007-10-03	28.68	29.33	28.59	29.33	244800
2007-10-04	29.50	29.63	29.00	29.08	211100
2007-10-05	29.40	29.93	28.85	29.76	374100
2007-10-08	29.79	29.82	29.25	29.31	143800
2007-10-09	29.40	29.51	28.81	29.33	301600
2007-10-10	29.33	29.43	28.95	29.09	238200
2007-10-11	29.13	29.55	28.76	29.13	268300
2007-10-12	29.00	29.46	29.00	29.33	158200
2007-10-15	29.29	29.40	28.66	29.01	320700
2007-10-16	28.99	29.15	28.23	28.23	216100
2007-10-17	28.50	28.55	27.89	28.29	304400
2007-10-18	28.20	28.70	28.15	28.48	270200
2007-10-19	28.43	28.43	27.72	27.72	318900
2007-10-22	27.41	28.37	27.29	28.10	243200
2007-10-23	28.38	28.38	27.70	28.00	469000
2007-10-24	27.92	28.37	27.70	28.17	309400
2007-10-25	28.23	28.35	27.52	28.04	217600
2007-10-26	28.38	28.80	28.06	28.79	154700
2007-10-29	28.83	29.23	28.51	28.84	210200
2007-10-30	28.77	29.04	28.52	28.93	187900
2007-10-31	29.16	29.98	28.93	29.76	314100
2007-11-01	29.40	29.52	28.30	28.43	385100
2007-11-02	28.65	28.72	27.77	28.29	221000
2007-11-05	27.82	28.44	27.81	28.06	223450
2007-11-06	28.26	28.37	27.43	28.15	159400
2007-11-07	28.58	28.58	26.61	26.61	297900
2007-11-08	26.87	27.95	26.83	27.88	395400
2007-11-09	27.61	28.41	27.48	28.26	431300
2007-11-12	28.28	29.06	28.17	28.34	297600
2007-11-13	28.55	29.09	28.33	29.04	358600
2007-11-14	28.85	29.25	28.32	28.44	254777
2007-11-15	28.23	28.95	28.16	28.79	292700
2007-11-16	28.85	28.97	28.25	28.87	405300
2007-11-19	28.63	28.86	28.26	28.75	266000
2007-11-20	28.68	28.75	28.09	28.75	259580
2007-11-21	28.61	29.01	28.37	28.50	264300
2007-11-23	28.77	29.07	28.40	29.00	92900
2007-11-26	28.98	28.98	28.25	28.34	229871
2007-11-27	28.35	28.71	28.13	28.51	277300
2007-11-28	28.91	29.05	28.72	29.05	174700
2007-11-29	29.05	29.09	28.56	28.75	300500
2007-11-30	29.10	29.26	28.74	28.92	212192
2007-12-03	29.02	29.45	28.62	29.33	233500
2007-12-04	29.00	30.01	29.00	29.66	253600
2007-12-05	30.05	30.70	30.05	30.53	290101
2007-12-06	30.42	30.86	30.18	30.85	182300
2007-12-07	30.88	30.97	30.12	30.42	152201
2007-12-10	30.49	30.51	30.02	30.22	120300
2007-12-11	30.40	30.58	29.53	29.59	188700
2007-12-12	30.17	30.50	29.42	29.90	160600
2007-12-13	29.61	29.99	29.45	29.93	139100
2007-12-14	29.60	29.72	29.16	29.21	144600
2007-12-17	29.09	29.22	28.84	28.88	132800
2007-12-18	29.13	29.53	28.88	29.53	177300
2007-12-19	29.38	30.24	29.38	30.08	219300
2007-12-20	30.33	30.69	29.43	30.01	183290
2007-12-21	30.54	30.55	29.96	30.55	523500
2007-12-24	30.35	30.79	30.17	30.75	68460
2007-12-26	30.70	30.78	30.47	30.60	117400
2007-12-27	30.59	30.71	29.61	29.66	121475
2007-12-28	29.76	30.07	29.62	29.72	109554
2007-12-31	29.72	29.99	29.08	29.77	203629
2008-01-02	29.60	29.90	29.14	29.63	223700
2008-01-03	29.66	29.80	29.07	29.07	169100
2008-01-04	28.74	28.97	28.51	28.86	304000
2008-01-07	29.13	29.91	28.96	29.59	271711
2008-01-08	29.72	29.88	29.36	29.41	401600
2008-01-09	29.29	29.85	28.93	29.84	248300
2008-01-10	29.55	30.48	29.55	30.30	336000
2008-01-11	30.04	30.20	29.56	29.59	277226
2008-01-14	29.83	29.89	29.42	29.67	170800
2008-01-15	29.35	29.39	28.79	29.04	338400
2008-01-16	28.89	29.75	28.88	29.29	292700
2008-01-17	29.29	29.46	28.19	28.23	298900
2008-01-18	28.61	28.61	27.25	27.59	468050
2008-01-22	26.70	27.85	26.30	27.25	360500
2008-01-23	26.71	28.16	26.54	28.14	403600
2008-01-24	28.26	28.26	27.14	27.57	450815
2008-01-25	27.80	28.88	27.54	27.75	349400
2008-01-28	27.80	28.30	27.63	28.17	198400
2008-01-29	28.29	28.58	28.20	28.36	135900
2008-01-30	28.28	29.01	28.14	28.19	210400
2008-01-31	27.76	28.88	27.68	28.55	289600
2008-02-01	28.61	29.32	28.53	29.25	231000
2008-02-04	29.20	29.96	28.90	29.87	271300
2008-02-05	29.39	29.53	28.46	28.49	311100
2008-02-06	28.77	29.01	28.30	28.50	255700
2008-02-07	28.28	28.76	28.10	28.75	228400
2008-02-08	28.62	28.98	28.39	28.51	229300
2008-02-11	28.53	28.57	28.18	28.38	198300
2008-02-12	28.47	29.04	28.33	28.67	183500
2008-02-13	28.62	29.00	28.57	28.86	156200
2008-02-14	28.87	28.95	28.06	28.25	133400
2008-02-15	28.08	28.12	27.71	27.99	158400
2008-02-19	28.31	28.41	27.74	27.80	198500
2008-02-20	27.40	27.95	27.40	27.85	259540
2008-02-21	28.07	28.18	26.90	26.97	282025
2008-02-22	26.98	27.09	26.50	26.97	246800
2008-02-25	26.92	27.15	26.62	26.79	245370
2008-02-26	26.78	27.59	26.75	27.41	320600
2008-02-27	27.26	27.71	27.26	27.36	317500
2008-02-28	26.27	27.35	26.27	26.65	288900
2008-02-29	26.69	26.69	25.48	25.59	477100
2008-03-03	25.65	25.93	25.48	25.83	463200
2008-03-04	25.61	26.03	25.23	25.87	559900
2008-03-05	25.91	26.06	25.49	25.89	454600
2008-03-06	25.68	25.89	25.14	25.19	358880
2008-03-07	26.06	26.66	25.83	26.48	685834
2008-03-10	26.52	27.06	26.35	26.57	426200
2008-03-11	27.17	27.36	26.50	27.19	529568
2008-03-12	27.19	27.30	26.62	26.62	284200
2008-03-13	26.33	27.65	26.33	27.62	584300
2008-03-14	27.81	27.90	26.89	27.39	487200
2008-03-17	26.68	27.89	26.68	27.51	304500
2008-03-18	28.10	28.10	27.05	27.78	383800
2008-03-19	27.93	28.35	27.13	27.13	228975
2008-03-20	27.14	28.04	27.14	27.73	662548
2008-03-24	27.85	28.15	27.59	27.70	251900
2008-03-25	27.77	28.12	27.63	27.76	222900
2008-03-26	27.62	27.81	27.22	27.35	289800
2008-03-27	27.47	28.18	27.18	27.53	244800
2008-03-28	27.52	27.95	27.29	27.37	214600
2008-03-31	27.36	28.26	27.12	27.96	365900
2008-04-01	28.18	28.63	28.02	28.63	218508
2008-04-02	28.78	28.88	28.42	28.65	165100
2008-04-03	28.50	28.78	28.23	28.42	167500
2008-04-04	28.46	28.57	27.90	27.98	196273
2008-04-07	28.20	28.88	27.97	28.53	121900
2008-04-08	28.24	29.04	28.18	29.02	222300
2008-04-09	29.13	29.35	28.37	28.49	217300
2008-04-10	28.48	28.90	28.30	28.73	194000
2008-04-11	28.41	28.53	28.06	28.09	113850
2008-04-14	28.03	28.35	27.93	28.20	109639
2008-04-15	28.37	29.04	28.32	28.86	159239
2008-04-16	29.12	29.99	29.06	29.97	189667
2008-04-17	29.91	29.91	29.30	29.52	129489
2008-04-18	29.75	30.05	29.48	29.71	219498
2008-04-21	29.78	29.78	28.90	29.13	218429
2008-04-22	28.98	29.10	28.39	28.80	305564
2008-04-23	28.91	29.27	28.57	28.90	221802
2008-04-24	28.94	29.77	28.55	29.30	267743
2008-04-25	29.54	29.74	29.17	29.63	270475
2008-04-28	29.53	29.84	29.25	29.43	168800
2008-04-29	29.37	29.45	29.02	29.06	146979
2008-04-30	29.09	29.37	28.72	28.87	154968
2008-05-01	28.91	30.47	28.91	30.43	331531
2008-05-02	30.60	31.29	30.33	30.55	346061
2008-05-05	30.62	30.72	29.11	29.30	533374
2008-05-06	29.31	29.68	28.90	29.54	161623
2008-05-07	29.58	29.59	28.94	28.97	246815
2008-05-08	28.98	29.73	28.90	29.38	366259
2008-05-09	28.92	29.96	28.92	29.71	227534
2008-05-12	29.70	30.38	29.49	30.18	324399
2008-05-13	30.15	30.98	30.01	30.70	322840
2008-05-14	30.64	31.04	30.64	30.80	198612
2008-05-15	30.76	31.05	30.70	30.95	349414
2008-05-16	31.18	31.46	30.80	30.94	355951
2008-05-19	30.99	31.25	30.76	31.05	238432
2008-05-20	30.96	31.24	30.69	30.92	154277
2008-05-21	30.76	31.38	30.76	31.06	193944
2008-05-22	31.14	31.43	31.06	31.14	184235
2008-05-23	31.10	31.21	30.82	30.90	175502
2008-05-27	30.99	31.55	30.99	31.25	170835
2008-05-28	31.38	31.42	30.96	31.08	122541
2008-05-29	31.01	31.74	31.01	31.25	208608
2008-05-30	31.25	31.33	30.92	31.18	194320
2008-06-02	31.15	31.35	30.77	31.09	164452
2008-06-03	31.23	31.23	30.31	30.58	276066
2008-06-04	30.46	30.72	30.31	30.72	287772
2008-06-05	30.70	30.95	30.54	30.95	232205
2008-06-06	30.69	30.78	30.22	30.22	218677
2008-06-09	30.23	30.40	30.03	30.26	155667
2008-06-10	30.08	30.47	29.97	30.37	159461
2008-06-11	30.23	30.39	29.82	29.82	155204
2008-06-12	30.00	30.28	29.93	30.10	145766
2008-06-13	30.39	30.50	29.85	30.20	135105
2008-06-16	30.03	30.41	30.03	30.38	103559
2008-06-17	30.41	30.64	30.17	30.37	112078
2008-06-18	30.34	30.91	30.22	30.84	264133
2008-06-19	30.80	31.22	30.69	30.95	129013
2008-06-20	30.86	31.10	30.25	30.51	406408
2008-06-23	30.64	31.17	30.61	30.77	115069
2008-06-24	30.52	30.52	29.89	30.07	238504
2008-06-25	30.09	30.66	30.09	30.50	200450
2008-06-26	30.20	30.61	29.84	29.94	224269
2008-06-27	29.91	30.04	29.19	29.19	435935
2008-06-30	29.19	30.06	28.98	29.73	238997
2008-07-01	29.47	30.07	29.27	29.79	242329
2008-07-02	29.75	29.81	29.34	29.57	231956
2008-07-03	29.76	29.88	29.04	29.25	138877
2008-07-07	29.41	29.41	28.29	28.58	176351
2008-07-08	28.67	29.33	28.49	29.17	253242
2008-07-09	29.24	29.54	29.21	29.36	204694
2008-07-10	29.28	29.75	29.28	29.48	167865
2008-07-11	29.28	29.71	29.10	29.62	224954
2008-07-14	29.81	29.82	29.04	29.19	146309
2008-07-15	28.93	29.52	28.90	29.09	165546
2008-07-16	29.12	29.28	28.70	28.95	136277
2008-07-17	29.03	29.03	27.96	28.19	271024
2008-07-18	28.23	28.45	27.71	27.84	266120
2008-07-21	27.89	28.06	27.63	27.96	219405
2008-07-22	27.87	28.47	27.80	28.25	277310
2008-07-23	28.20	28.59	28.08	28.32	183514
2008-07-24	28.35	28.79	28.19	28.51	144028
2008-07-25	28.81	28.81	28.20	28.21	198380
2008-07-28	27.96	28.30	27.95	28.15	155584
2008-07-29	28.32	28.92	28.32	28.60	247067
2008-07-30	28.52	29.14	28.32	29.12	176951
2008-07-31	28.84	29.22	28.59	28.90	184610
2008-08-01	28.92	29.04	28.30	28.43	188366
2008-08-04	28.36	28.60	28.10	28.34	98832
2008-08-05	28.60	28.87	28.27	28.74	221097
2008-08-06	28.43	28.91	28.32	28.59	267513
2008-08-07	28.35	28.40	27.63	27.67	270752
2008-08-08	27.67	28.42	27.56	28.25	202680
2008-08-11	28.19	29.48	28.07	29.45	330224
2008-08-12	29.37	29.60	29.13	29.46	209463
2008-08-13	29.36	29.70	29.23	29.50	176525
2008-08-14	29.30	29.75	29.11	29.48	204891
2008-08-15	29.48	29.94	29.09	29.52	205105
2008-08-18	29.60	29.84	29.28	29.47	144248
2008-08-19	29.23	29.78	29.23	29.63	104419
2008-08-20	29.57	29.87	29.40	29.76	119265
2008-08-21	29.62	29.89	29.37	29.60	132251
2008-08-22	29.71	29.92	29.51	29.77	120704
2008-08-25	29.76	29.80	29.29	29.57	140891
2008-08-26	29.57	29.96	29.45	29.70	171707
2008-08-27	29.68	30.69	29.51	30.35	238927
2008-08-28	30.35	30.65	30.20	30.49	205259
2008-08-29	30.41	30.50	30.21	30.35	141527
2008-09-02	30.60	30.85	29.49	30.18	182317
2008-09-03	30.11	30.19	29.63	29.78	267706
2008-09-04	29.74	29.79	28.95	29.15	218959
2008-09-05	29.23	29.25	28.27	28.76	146795
2008-09-08	29.01	30.00	28.90	29.90	334133
2008-09-09	29.92	30.51	29.83	30.14	402719
2008-09-10	30.30	31.04	30.29	30.81	348973
2008-09-11	30.82	31.00	30.02	30.86	287594
2008-09-12	30.74	31.11	30.57	30.87	245279
2008-09-15	30.23	30.87	30.06	30.12	154690
2008-09-16	30.06	31.00	29.50	30.84	371854
2008-09-17	31.39	31.39	29.38	29.38	296516
2008-09-18	29.66	31.21	29.42	31.02	409648
2008-09-19	32.00	33.29	31.30	31.90	845238
2008-09-22	32.12	32.12	30.83	31.00	207958
2008-09-23	30.94	31.24	30.73	30.94	174679
2008-09-24	31.04	31.05	30.31	30.54	131759
2008-09-25	30.46	31.46	30.37	30.96	253196
2008-09-26	30.41	31.37	30.30	31.26	156191
2008-09-29	30.60	30.96	29.60	29.63	315995
2008-09-30	29.84	30.46	28.77	30.26	347690
2008-10-01	30.02	30.70	29.73	30.57	307551
2008-10-02	30.42	30.50	29.74	29.74	278270
2008-10-03	30.02	30.78	29.42	29.52	312019
2008-10-06	28.93	29.49	27.59	29.01	381518
2008-10-07	29.40	29.42	27.66	27.68	356518
2008-10-08	26.94	27.81	26.05	26.82	534398
2008-10-09	27.10	27.22	24.41	24.41	445315
2008-10-10	23.93	24.43	21.46	23.60	905335
2008-10-13	24.37	26.73	23.92	26.73	310821
2008-10-14	27.52	27.80	25.38	26.68	283896
2008-10-15	25.84	26.17	23.66	23.68	700677
2008-10-16	23.69	25.10	22.62	24.99	468786
2008-10-17	24.71	25.76	23.90	24.60	433649
2008-10-20	24.87	26.47	24.26	26.47	290918
2008-10-21	26.17	26.26	25.19	25.30	298838
2008-10-22	24.75	25.30	23.90	24.59	209314
2008-10-23	24.77	25.67	23.57	25.24	297181
2008-10-24	23.29	24.81	23.29	24.19	284951
2008-10-27	23.75	24.13	22.78	22.78	290956
2008-10-28	23.24	25.37	22.85	25.31	374259
2008-10-29	25.66	26.31	24.96	25.52	363157
2008-10-30	25.99	26.02	24.91	25.75	481832
2008-10-31	25.58	26.40	25.01	26.12	506348
2008-11-03	25.98	26.39	25.81	26.09	308836
2008-11-04	26.66	26.84	25.49	26.08	406601
2008-11-05	25.74	26.40	25.29	25.41	368342
2008-11-06	25.40	25.77	24.69	25.10	286866
2008-11-07	25.32	26.17	25.10	25.89	257955
2008-11-10	26.34	26.79	25.00	25.38	259775
2008-11-11	25.12	25.87	24.90	25.03	316873
2008-11-12	24.67	24.72	23.77	23.81	378633
2008-11-13	23.92	25.91	23.30	25.91	482574
2008-11-14	25.41	25.92	24.17	24.31	251226
2008-11-17	24.14	25.24	23.97	24.68	329512
2008-11-18	24.71	25.12	23.41	24.53	419694
2008-11-19	24.45	25.46	23.79	23.84	246855
2008-11-20	23.60	24.31	22.02	22.29	517924
2008-11-21	22.70	23.83	21.11	23.74	645702
2008-11-24	24.39	24.97	23.20	24.46	319502
2008-11-25	24.68	24.99	23.84	24.99	314924
2008-11-26	24.24	25.57	24.09	25.53	306914
2008-11-28	25.10	25.90	25.04	25.90	103909
2008-12-01	24.71	25.80	23.99	24.08	374035
2008-12-02	24.58	25.08	23.73	24.79	498795
2008-12-03	24.37	25.48	23.60	25.04	403346
2008-12-04	24.78	25.17	23.86	24.50	464246
2008-12-05	24.02	24.94	23.52	24.88	451280
2008-12-08	24.95	25.60	24.19	24.52	426809
2008-12-09	24.24	25.07	23.59	23.74	343546
2008-12-10	24.08	24.31	23.43	23.77	324117
2008-12-11	23.58	24.14	22.95	23.32	386975
2008-12-12	22.86	24.24	22.74	24.19	376963
2008-12-15	24.24	24.47	23.17	23.60	250699
2008-12-16	23.94	24.58	23.56	24.50	412614
2008-12-17	24.26	24.69	23.99	24.31	265217
2008-12-18	24.22	24.87	23.91	24.16	185248
2008-12-19	24.42	25.39	24.29	24.61	608905
2008-12-22	24.64	24.76	24.14	24.25	284629
2008-12-23	24.93	25.14	24.10	24.28	245702
2008-12-24	24.01	24.50	24.01	24.33	115410
2008-12-26	24.44	24.80	24.35	24.76	130623
2008-12-29	24.66	24.72	24.03	24.30	229924
2008-12-30	24.64	24.86	24.48	24.86	248726
2008-12-31	25.01	25.24	24.75	25.22	364484
2009-01-02	25.15	25.48	24.99	25.30	178076
2009-01-05	25.38	25.55	24.95	25.35	233116
2009-01-06	25.50	25.88	25.31	25.54	288147
2009-01-07	25.16	25.24	24.57	24.88	245381
2009-01-08	24.77	25.30	24.67	25.19	203619
2009-01-09	24.96	24.97	24.32	24.66	318040
2009-01-12	24.61	24.81	24.32	24.65	289536
2009-01-13	24.68	24.91	24.45	24.84	212451
2009-01-14	24.31	24.83	24.15	24.48	242044
2009-01-15	24.58	24.98	24.03	24.79	269769
2009-01-16	25.01	25.33	24.58	25.09	304382
2009-01-20	24.79	25.17	24.39	24.46	308227
2009-01-21	24.76	24.93	24.01	24.85	224030
2009-01-22	24.40	24.85	23.97	24.64	203454
2009-01-23	24.15	24.84	24.09	24.71	166893
2009-01-26	24.80	25.42	24.47	25.20	290493
2009-01-27	25.47	25.64	24.89	25.42	239541
2009-01-28	25.93	26.07	25.51	25.87	192359
2009-01-29	25.46	26.20	25.41	25.80	198401
2009-01-30	26.01	26.36	25.61	25.76	283989
2009-02-02	25.49	25.97	25.34	25.79	381747
2009-02-03	25.89	26.00	25.09	25.30	394540
2009-02-04	25.27	25.88	25.15	25.49	292177
2009-02-05	25.36	26.15	25.25	25.90	250432
2009-02-06	25.82	26.38	25.51	26.22	180274
2009-02-09	26.05	26.17	25.52	25.77	203367
2009-02-10	25.71	25.86	24.74	24.88	361170
2009-02-11	24.99	24.99	24.43	24.59	151700
2009-02-12	24.10	24.46	23.75	24.39	244670
2009-02-13	24.49	24.61	24.05	24.21	203335
2009-02-17	23.75	24.03	23.37	23.37	246298
2009-02-18	23.52	23.57	22.63	22.75	256941
2009-02-19	22.78	22.99	22.51	22.57	176900
2009-02-20	22.25	22.43	21.21	21.58	373655
2009-02-23	21.60	21.83	21.04	21.17	262184
2009-02-24	21.47	21.76	21.04	21.59	382658
2009-02-25	21.48	21.74	21.07	21.34	284376
2009-02-26	21.48	21.60	20.88	20.91	190901
2009-02-27	20.54	20.92	19.35	19.49	1061699
2009-03-02	19.21	19.43	18.42	18.47	565622
2009-03-03	18.73	18.82	18.10	18.15	531924
2009-03-04	18.32	18.57	17.67	18.10	539065
2009-03-05	17.85	17.95	17.25	17.28	651222
2009-03-06	17.45	17.86	17.08	17.53	559990
2009-03-09	17.41	17.78	17.29	17.58	950672
2009-03-10	17.99	18.13	17.75	17.96	411948
2009-03-11	18.00	18.11	17.62	17.75	300115
2009-03-12	17.64	18.28	17.37	18.16	333423
2009-03-13	18.21	18.72	18.16	18.70	324226
2009-03-16	18.88	19.51	18.82	18.96	374965
2009-03-17	19.00	19.66	18.91	19.58	412131
2009-03-18	19.31	20.02	19.20	19.90	495833
2009-03-19	20.14	20.54	19.99	20.40	279354
2009-03-20	20.46	20.83	20.19	20.20	348536
2009-03-23	20.59	21.34	20.23	21.34	506012
2009-03-24	21.07	21.29	20.89	21.03	380317
2009-03-25	21.20	22.03	21.18	21.70	423462
2009-03-26	21.97	22.28	21.66	22.21	323326
2009-03-27	21.82	22.10	21.41	21.45	273934
2009-03-30	20.90	21.22	20.70	20.97	363541
2009-03-31	21.19	21.53	20.80	21.07	236017
2009-04-01	20.84	21.14	20.60	20.98	328441
2009-04-02	21.39	21.51	21.10	21.16	302267
2009-04-03	21.07	21.27	20.71	21.04	339619
2009-04-06	20.80	21.04	20.58	20.88	464828
2009-04-07	20.61	20.95	20.53	20.53	482809
2009-04-08	20.71	20.94	20.66	20.94	405868
2009-04-09	21.39	21.56	21.14	21.56	407317
2009-04-13	21.56	21.56	20.86	21.24	269098
2009-04-14	20.94	21.08	20.82	20.87	342607
2009-04-15	20.66	21.08	20.66	21.08	339360
2009-04-16	21.26	21.61	21.05	21.44	200545
2009-04-17	21.39	21.56	21.16	21.23	439889
2009-04-20	20.96	21.09	20.83	21.00	422661
2009-04-21	20.97	21.21	20.86	21.09	282446
2009-04-22	20.83	21.09	20.70	20.72	240752
2009-04-23	20.68	20.97	20.08	20.29	381855
2009-04-24	20.48	20.48	19.92	20.04	585094
2009-04-27	19.89	20.22	19.77	20.05	574695
2009-04-28	19.89	20.35	19.89	20.07	733097
2009-04-29	20.19	20.54	20.04	20.39	654764
2009-04-30	20.63	20.79	20.17	20.21	302205
2009-05-01	20.21	20.37	20.06	20.28	268525
2009-05-04	20.30	20.61	20.27	20.49	327624
2009-05-05	20.40	20.53	19.77	19.81	319984
2009-05-06	19.95	20.07	19.34	19.42	332681
2009-05-07	19.65	19.95	19.47	19.80	392756
2009-05-08	20.23	20.72	20.10	20.40	441742
2009-05-11	20.06	20.40	20.06	20.25	282787
2009-05-12	20.29	20.29	19.80	20.13	443459
2009-05-13	19.82	19.97	19.51	19.53	345183
2009-05-14	19.56	19.73	19.30	19.63	376412
2009-05-15	19.60	19.60	18.96	19.03	342572
2009-05-18	19.23	19.71	19.16	19.67	445614
2009-05-19	19.70	20.31	19.55	20.08	480343
2009-05-20	20.18	20.20	19.80	19.82	366309
2009-05-21	19.58	20.02	19.50	19.59	382949
2009-05-22	19.67	20.09	19.43	19.68	320937
2009-05-26	19.54	20.88	19.51	20.74	454423
2009-05-27	20.67	20.73	20.08	20.11	314937
2009-05-28	20.32	21.15	20.09	20.81	429681
2009-05-29	20.81	21.09	20.42	20.78	390242
2009-06-01	21.11	21.88	21.06	21.82	332346
2009-06-02	21.78	21.98	21.45	21.92	459745
2009-06-03	21.79	21.88	21.37	21.71	224742
2009-06-04	21.78	22.01	21.72	21.89	211329
2009-06-05	22.04	22.04	21.54	21.81	208034
2009-06-08	21.71	22.05	21.59	21.88	149119
2009-06-09	21.93	22.09	21.55	21.67	154735
2009-06-10	21.94	21.94	21.18	21.51	200538
2009-06-11	21.61	21.88	21.41	21.57	219980
2009-06-12	21.38	22.08	21.26	22.06	240316
2009-06-15	21.96	21.96	21.33	21.56	258278
2009-06-16	21.81	21.88	21.35	21.46	196773
2009-06-17	21.41	21.83	21.32	21.78	232582
2009-06-18	21.71	22.07	21.56	21.94	161714
2009-06-19	22.19	22.32	21.51	21.61	354829
2009-06-22	21.39	21.87	21.29	21.62	208199
2009-06-23	21.71	21.77	21.10	21.19	172224
2009-06-24	21.40	21.42	21.05	21.23	281950
2009-06-25	21.13	21.78	21.05	21.57	201670
2009-06-26	21.51	21.84	21.30	21.84	454165
2009-06-29	21.84	22.19	21.64	22.10	158234
2009-06-30	22.05	22.22	21.81	22.21	349523
2009-07-01	22.20	22.96	22.20	22.74	207003
2009-07-02	22.48	22.50	21.99	22.07	237434
2009-07-06	22.01	22.43	21.98	22.38	131124
2009-07-07	22.46	22.62	21.99	22.19	314284
2009-07-08	22.18	22.40	21.86	22.08	213261
2009-07-09	22.29	22.38	21.82	21.94	168674
2009-07-10	21.88	22.00	21.63	21.71	170965
2009-07-13	21.81	22.28	21.58	22.26	323845
2009-07-14	22.31	22.46	21.98	22.40	166646
2009-07-15	22.64	22.89	22.39	22.74	230594
2009-07-16	22.75	22.86	22.48	22.82	167318
2009-07-17	22.85	22.88	22.70	22.80	179882
2009-07-20	22.85	22.88	22.45	22.84	142140
2009-07-21	23.00	23.08	22.80	22.94	153876
2009-07-22	22.81	23.15	22.69	22.81	280668
2009-07-23	22.81	23.72	22.73	23.37	266937
2009-07-24	23.27	23.88	23.25	23.85	124581
2009-07-27	23.72	23.90	23.52	23.90	123360
2009-07-28	23.69	24.04	23.63	24.03	173239
2009-07-29	23.77	24.03	23.72	23.96	98883
2009-07-30	24.19	24.92	24.03	24.77	196243
2009-07-31	24.67	24.67	24.21	24.22	236214
2009-08-03	24.50	24.83	24.14	24.74	217282
2009-08-04	24.51	24.69	24.26	24.39	177418
2009-08-05	24.33	24.72	24.14	24.48	236877
2009-08-06	24.50	24.50	24.03	24.19	157331
2009-08-07	24.50	25.07	24.29	24.73	183691
2009-08-10	24.55	25.46	24.54	25.42	212070
2009-08-11	25.20	25.36	24.99	25.23	152560
2009-08-12	25.32	25.90	25.24	25.69	258463
2009-08-13	25.75	25.89	25.06	25.23	143403
2009-08-14	25.31	25.39	24.76	24.98	147996
2009-08-17	24.70	24.95	24.65	24.77	160797
2009-08-18	24.85	25.08	24.66	24.99	193303
2009-08-19	24.75	24.86	24.51	24.86	155771
2009-08-20	24.75	25.02	24.70	24.88	117239
2009-08-21	25.06	25.25	24.87	25.24	269115
2009-08-24	25.28	25.29	25.09	25.27	123223
2009-08-25	25.31	25.42	25.12	25.28	133626
2009-08-26	25.28	25.34	24.87	25.06	114611
2009-08-27	25.01	25.17	24.68	24.99	86456
2009-08-28	25.13	25.20	24.61	24.78	116726
2009-08-31	24.57	24.73	24.15	24.35	188501
2009-09-01	24.26	24.62	23.73	23.98	321285
2009-09-02	24.11	24.21	23.89	24.09	150934
2009-09-03	24.32	24.32	23.63	24.02	115972
2009-09-04	24.04	24.51	23.86	24.23	168457
2009-09-08	24.50	24.50	23.98	24.26	135837
2009-09-09	24.32	24.52	24.23	24.28	109171
2009-09-10	24.28	24.44	24.00	24.40	122414
2009-09-11	24.47	24.66	24.21	24.29	150372
2009-09-14	24.24	24.67	24.13	24.66	144809
2009-09-15	24.55	24.90	24.54	24.86	186032
2009-09-16	25.48	26.24	25.34	25.73	247177
2009-09-17	25.79	26.27	25.72	26.03	179851
2009-09-18	26.22	26.64	26.20	26.32	381601
2009-09-21	26.16	26.46	26.03	26.26	177141
2009-09-22	26.52	26.52	25.95	26.06	146157
2009-09-23	26.02	26.57	26.02	26.05	145897
2009-09-24	26.08	26.30	25.80	25.84	110658
2009-09-25	25.80	25.90	25.63	25.70	121955
2009-09-28	25.76	26.25	25.61	26.11	135411
2009-09-29	26.17	26.25	25.83	26.03	83389
2009-09-30	26.12	26.12	25.57	25.58	240412
2009-10-01	25.52	25.77	25.28	25.49	191301
2009-10-02	25.35	25.59	25.09	25.31	133653
2009-10-05	25.49	25.57	25.11	25.43	140528
2009-10-06	25.66	25.77	25.36	25.76	136361
2009-10-07	25.67	25.90	25.59	25.71	114960
2009-10-08	25.88	26.06	25.70	25.74	250623
2009-10-09	25.84	26.09	25.83	26.06	158251
2009-10-12	26.13	26.23	25.74	25.92	157860
2009-10-13	25.97	25.97	25.68	25.87	253876
2009-10-14	26.10	26.10	25.66	25.69	244348
2009-10-15	25.56	25.76	25.46	25.63	321876
2009-10-16	25.50	25.51	25.19	25.36	247325
2009-10-19	25.50	25.50	25.05	25.41	255762
2009-10-20	25.40	25.41	24.81	25.34	354886
2009-10-21	25.34	25.52	25.03	25.07	357399
2009-10-22	25.15	25.60	24.94	25.50	508211
2009-10-23	25.62	25.62	25.02	25.19	285014
2009-10-26	25.26	25.44	24.84	24.99	315102
2009-10-27	25.00	25.51	24.92	25.21	230762
2009-10-28	25.28	25.40	25.03	25.25	366110
2009-10-29	25.42	25.48	25.15	25.47	212515
2009-10-30	25.36	25.42	24.96	24.99	414627
2009-11-02	25.10	25.40	24.93	25.08	267276
2009-11-03	24.96	25.38	24.91	25.35	193734
2009-11-04	25.41	25.47	25.12	25.15	259061
2009-11-05	25.30	25.97	25.22	25.92	485028
2009-11-06	26.21	26.59	26.04	26.13	322125
2009-11-09	26.35	26.81	26.35	26.81	182983
2009-11-10	26.69	26.90	26.62	26.78	159202
2009-11-11	27.04	27.04	26.55	26.68	210918
2009-11-12	26.54	26.66	25.91	25.94	212043
2009-11-13	26.08	26.51	26.06	26.31	220004
2009-11-16	26.49	27.10	26.43	27.00	222561
2009-11-17	26.95	27.14	26.75	27.11	182349
2009-11-18	27.20	27.20	26.93	27.01	117442
2009-11-19	26.91	26.91	26.49	26.76	235462
2009-11-20	26.60	26.73	26.38	26.68	214211
2009-11-23	26.89	27.42	26.72	26.84	162993
2009-11-24	26.90	26.97	26.62	26.92	154210
2009-11-25	26.96	27.14	26.87	27.04	129294
2009-11-27	26.57	26.80	26.41	26.42	99734
2009-11-30	26.52	26.52	25.86	26.21	398604
2009-12-01	26.46	26.78	26.33	26.73	429681
2009-12-02	26.78	27.13	26.70	27.01	148544
2009-12-03	27.12	27.36	27.05	27.09	312176
2009-12-04	27.49	27.85	27.42	27.76	311635
2009-12-07	27.76	28.16	27.57	28.05	113814
2009-12-08	27.79	27.88	27.48	27.80	173293
2009-12-09	27.83	28.11	27.75	28.10	204875
2009-12-10	28.15	28.61	28.15	28.48	210485
2009-12-11	28.70	28.91	28.49	28.85	173604
2009-12-14	29.14	29.30	28.85	29.27	202100
2009-12-15	29.28	29.35	28.56	28.60	339012
2009-12-16	28.81	29.04	28.77	28.92	253343
2009-12-17	28.82	29.00	28.55	28.84	201036
2009-12-18	29.00	29.11	28.35	28.76	469091
2009-12-21	28.76	29.04	28.76	28.86	113483
2009-12-22	28.82	28.87	28.64	28.68	210914
2009-12-23	28.80	28.95	28.58	28.89	133633
2009-12-24	28.98	29.00	28.82	28.98	54598
2009-12-28	29.00	29.05	28.92	28.94	93093
2009-12-29	28.99	29.28	28.94	29.25	144790
2009-12-30	29.21	29.48	29.06	29.18	146918
2009-12-31	29.15	29.28	28.53	28.53	166431
2010-01-04	28.79	29.09	28.77	29.08	174725
2010-01-05	29.18	29.40	29.00	29.00	303121
2010-01-06	29.00	29.15	28.77	28.85	247373
2010-01-07	28.88	28.93	28.53	28.73	109907
2010-01-08	28.72	28.81	28.25	28.49	153454
2010-01-11	28.61	28.61	28.45	28.47	116496
2010-01-12	28.35	28.68	28.31	28.47	150035
2010-01-13	28.59	28.80	28.39	28.77	103944
2010-01-14	28.67	28.86	28.62	28.77	64051
2010-01-15	28.90	28.90	27.83	28.36	252943
2010-01-19	28.42	29.08	28.40	29.04	241919
2010-01-20	28.89	28.89	28.12	28.35	234104
2010-01-21	28.31	28.74	28.00	28.31	195569
2010-01-22	28.29	28.46	27.89	27.93	167177
2010-01-25	28.11	28.35	27.90	28.18	168798
2010-01-26	28.07	28.17	27.85	27.89	90224
2010-01-27	27.76	27.99	27.60	27.98	166361
2010-01-28	28.05	28.18	27.67	27.81	143519
2010-01-29	27.88	28.17	27.65	27.67	206344
2010-02-01	27.81	28.26	27.64	28.25	173622
2010-02-02	28.34	28.40	28.01	28.18	133690
2010-02-03	28.15	28.22	27.70	27.86	179073
2010-02-04	27.74	27.87	27.23	27.31	158531
2010-02-05	27.28	27.32	26.67	27.12	191582
2010-02-08	27.10	27.37	26.77	26.81	150314
2010-02-09	27.04	27.04	26.67	26.93	221521
2010-02-10	26.91	26.96	26.60	26.85	98070
2010-02-11	26.68	26.95	26.28	26.94	177048
2010-02-12	26.60	27.03	26.56	26.94	247815
2010-02-16	27.11	27.37	26.72	27.36	161907
2010-02-17	27.48	27.56	27.20	27.55	156358
2010-02-18	27.60	27.74	27.54	27.73	104477
2010-02-19	27.74	28.31	27.62	28.27	164847
2010-02-22	28.42	28.65	28.34	28.50	127117
2010-02-23	28.42	28.49	28.09	28.27	144136
2010-02-24	28.27	28.82	28.17	28.66	199062
2010-02-25	28.36	28.70	28.10	28.69	161411
2010-02-26	28.82	28.82	28.31	28.58	178255
2010-03-01	28.83	29.26	28.83	29.24	268249
2010-03-02	29.33	29.59	29.16	29.56	357115
2010-03-03	29.69	29.83	29.49	29.67	160853
2010-03-04	29.68	29.78	29.39	29.70	132434
2010-03-05	29.84	29.89	29.64	29.83	190023
2010-03-08	29.91	29.91	29.64	29.69	124590
2010-03-09	29.68	29.75	29.50	29.64	132119
2010-03-10	29.59	29.67	29.35	29.57	158375
2010-03-11	29.42	29.69	29.34	29.64	186961
2010-03-12	29.78	29.84	29.29	29.50	160601
2010-03-15	29.54	29.65	29.34	29.60	119566
2010-03-16	29.70	30.24	29.62	30.22	145852
2010-03-17	30.33	30.59	30.22	30.34	188655
2010-03-18	30.42	30.52	30.25	30.29	125756
2010-03-19	30.41	30.55	29.95	30.19	363965
2010-03-22	30.06	30.52	30.00	30.44	202564
2010-03-23	30.44	30.70	30.36	30.67	189825
2010-03-24	30.63	30.66	30.40	30.42	104495
2010-03-25	30.61	30.65	30.04	30.07	115319
2010-03-26	30.23	30.32	29.93	29.97	152298
2010-03-29	30.12	30.43	30.03	30.21	170128
2010-03-30	30.20	30.60	30.20	30.55	173718
2010-03-31	30.39	30.60	29.91	29.92	296898
2010-04-01	30.12	30.34	30.06	30.32	168255
2010-04-05	30.49	30.69	30.21	30.68	127733
2010-04-06	30.51	31.33	30.50	31.30	259627
2010-04-07	31.19	31.19	30.75	31.04	208895
2010-04-08	31.02	31.02	30.57	30.62	155169
2010-04-09	30.72	30.99	30.21	30.97	268281
2010-04-12	31.10	31.18	30.81	31.08	360674
2010-04-13	30.94	31.23	30.94	31.23	177498
2010-04-14	31.35	31.47	31.04	31.43	200092
2010-04-15	31.46	31.90	31.45	31.79	159670
2010-04-16	31.78	32.21	31.63	31.79	419083
2010-04-19	31.74	32.29	31.54	31.91	343115
2010-04-20	32.05	32.20	31.82	31.95	152204
2010-04-21	32.04	32.11	31.79	31.91	151228
2010-04-22	31.69	31.95	31.59	31.90	98095
2010-04-23	31.99	32.40	31.85	32.39	201035
2010-04-26	32.54	32.58	32.27	32.29	154923
2010-04-27	32.19	32.56	31.47	31.51	240743
2010-04-28	31.71	32.11	31.38	32.04	174570
2010-04-29	32.18	32.24	31.84	32.20	186843
2010-04-30	32.20	32.31	31.05	31.10	289294
2010-05-03	31.34	32.42	31.07	32.29	215765
2010-05-04	32.01	32.01	30.95	31.12	276236
2010-05-05	30.90	31.33	30.90	31.05	273982
2010-05-06	31.00	31.88	29.60	30.79	483732
2010-05-07	30.82	31.02	30.06	30.31	436866
2010-05-10	31.43	31.82	30.96	31.50	280839
2010-05-11	31.14	32.16	31.10	31.82	207001
2010-05-12	31.99	32.91	31.82	32.71	227190
2010-05-13	32.45	32.79	32.12	32.51	212084
2010-05-14	32.23	32.51	31.76	32.03	178736
2010-05-17	32.14	32.43	31.50	32.26	227437
2010-05-18	32.54	32.73	31.52	31.61	230357
2010-05-19	31.50	31.81	31.15	31.39	201408
2010-05-20	30.77	30.97	29.87	29.88	254066
2010-05-21	29.54	29.77	29.06	29.54	371417
2010-05-24	29.39	29.80	29.11	29.21	206739
2010-05-25	28.54	28.93	28.12	28.79	244221
2010-05-26	29.11	29.46	28.80	28.88	218440
2010-05-27	29.48	30.01	29.22	30.00	185605
2010-05-28	29.93	30.00	29.30	29.62	196031
2010-06-01	29.47	29.74	28.88	28.90	220160
2010-06-02	29.17	30.00	28.98	29.91	346852
2010-06-03	30.24	30.30	29.83	30.16	214647
2010-06-04	29.79	29.81	28.80	28.85	233307
2010-06-07	29.03	29.43	28.74	28.79	207031
2010-06-08	28.93	29.02	28.55	28.98	209543
2010-06-09	29.14	29.21	28.57	28.74	302574
2010-06-10	28.97	29.59	28.97	29.57	170200
2010-06-11	29.10	29.56	28.89	29.51	214480
2010-06-14	29.79	30.16	29.53	29.84	106626
2010-06-15	29.90	30.39	29.84	30.31	138897
2010-06-16	30.14	30.81	30.14	30.68	89765
2010-06-17	30.87	30.88	30.39	30.72	111068
2010-06-18	30.81	31.22	30.68	31.19	340216
2010-06-21	31.55	31.66	31.18	31.34	227260
2010-06-22	31.43	31.66	30.75	30.78	243607
2010-06-23	30.83	30.99	30.31	30.39	231980
2010-06-24	30.24	30.62	30.08	30.12	173109
2010-06-25	30.20	30.63	29.92	30.59	286852
2010-06-28	30.47	31.27	30.32	31.00	340290
2010-06-29	30.54	30.78	29.50	29.75	364225
2010-06-30	29.79	30.26	29.38	29.50	235467
2010-07-01	29.43	29.47	28.58	29.29	274235
2010-07-02	29.43	29.50	29.05	29.31	260011
2010-07-06	29.58	29.92	29.26	29.43	224769
2010-07-07	29.65	30.66	29.51	30.64	274716
2010-07-08	30.95	30.95	30.55	30.94	185063
2010-07-09	30.95	31.23	30.78	31.23	144618
2010-07-12	31.19	31.27	30.80	30.99	113786
2010-07-13	31.37	31.70	31.03	31.63	165977
2010-07-14	31.39	31.69	31.25	31.57	95303
2010-07-15	31.70	31.73	31.07	31.61	132512
2010-07-16	31.44	31.44	30.29	30.31	235329
2010-07-19	30.55	31.07	30.29	31.02	164775
2010-07-20	30.69	31.37	30.49	31.35	126548
2010-07-21	31.50	31.50	30.73	30.84	167590
2010-07-22	31.33	31.85	31.22	31.79	175772
2010-07-23	31.71	32.62	31.58	32.42	193998
2010-07-26	32.59	33.25	32.32	33.23	193934
2010-07-27	33.55	33.96	33.35	33.80	212317
2010-07-28	33.81	33.89	32.86	33.08	141485
2010-07-29	33.44	33.44	32.06	32.64	152217
2010-07-30	32.12	32.85	32.06	32.17	193158
2010-08-02	32.86	33.16	32.58	33.08	149040
2010-08-03	33.00	33.43	32.77	32.98	93324
2010-08-04	33.10	33.66	33.06	33.63	166108
2010-08-05	33.42	33.63	33.11	33.17	136245
2010-08-06	32.76	33.16	32.20	32.91	139218
2010-08-09	33.34	33.73	33.14	33.46	198121
2010-08-10	33.10	33.45	32.58	32.89	218804
2010-08-11	32.36	32.46	31.76	31.84	229304
2010-08-12	31.13	31.78	31.13	31.58	239536
2010-08-13	31.46	31.66	31.19	31.25	119811
2010-08-16	31.10	31.45	30.75	31.32	119484
2010-08-17	31.62	32.09	31.50	31.81	129580
2010-08-18	31.82	32.04	31.54	31.81	144877
2010-08-19	31.62	31.62	30.60	30.78	165215
2010-08-20	30.59	30.87	30.13	30.81	171960
2010-08-23	30.97	31.31	30.67	30.70	128507
2010-08-24	30.31	30.71	30.22	30.35	106565
2010-08-25	30.11	31.19	30.11	31.11	146604
2010-08-26	31.26	31.74	30.96	31.12	194612
2010-08-27	31.31	32.08	30.88	32.01	201578
2010-08-30	32.00	32.29	31.42	31.43	197612
2010-08-31	31.31	31.82	31.02	31.45	194105
2010-09-01	31.97	32.39	31.68	32.24	216686
2010-09-02	32.42	32.42	31.69	31.83	159347
2010-09-03	32.23	32.23	31.85	32.16	148135
2010-09-07	31.91	32.13	31.70	31.80	168573
2010-09-08	32.00	32.17	31.71	31.80	136145
2010-09-09	32.23	32.25	31.85	32.09	80047
2010-09-10	32.20	32.35	32.03	32.25	112325
2010-09-13	32.50	32.80	32.30	32.70	178039
2010-09-14	32.53	32.70	32.33	32.56	89143
2010-09-15	32.48	32.57	32.04	32.36	115184
2010-09-16	32.25	32.48	31.93	32.09	92482
2010-09-17	32.39	32.44	31.76	32.42	301139
2010-09-20	32.67	33.37	32.28	33.34	246560
2010-09-21	33.40	33.47	32.81	32.88	185504
2010-09-22	32.82	33.27	32.82	33.16	147884
2010-09-23	32.88	33.26	32.66	32.69	139638
2010-09-24	33.09	33.44	32.70	33.44	202903
2010-09-27	33.40	33.55	33.13	33.43	116804
2010-09-28	33.43	33.82	32.90	33.80	273145
2010-09-29	33.77	33.80	33.43	33.70	197040
2010-09-30	33.93	34.06	33.35	33.59	164130
2010-10-01	33.93	34.01	33.63	33.95	135856
2010-10-04	33.94	34.08	33.41	33.85	164674
2010-10-05	34.15	34.66	33.90	34.66	220465
2010-10-06	34.54	34.79	34.25	34.45	173562
2010-10-07	34.75	34.87	34.50	34.66	217388
2010-10-08	34.78	34.84	34.35	34.76	222173
2010-10-11	34.88	34.97	34.57	34.73	173289
2010-10-12	34.65	34.65	34.19	34.34	144041
2010-10-13	34.53	35.00	34.45	34.81	182756
2010-10-14	34.86	34.89	34.31	34.65	165869
2010-10-15	34.75	35.12	34.65	34.78	235543
2010-10-18	34.86	35.18	34.82	34.97	85802
2010-10-19	34.57	35.07	34.41	34.64	196255
2010-10-20	34.82	35.03	34.70	34.80	118380
2010-10-21	35.01	35.24	34.40	34.72	162400
2010-10-22	34.87	34.87	34.36	34.43	113429
2010-10-25	34.64	34.97	34.60	34.68	186599
2010-10-26	34.45	34.83	34.31	34.49	123494
2010-10-27	34.27	34.69	34.15	34.63	162630
2010-10-28	34.99	35.00	34.57	34.69	134327
2010-10-29	34.63	34.86	34.55	34.76	136303
2010-11-01	35.00	35.04	34.25	34.52	190673
2010-11-02	34.89	35.58	34.89	35.42	211156
2010-11-03	35.52	35.58	35.10	35.44	176324
2010-11-04	35.87	36.10	35.76	36.00	192676
2010-11-05	36.08	36.14	35.68	35.87	168797
2010-11-08	35.82	35.99	35.74	35.87	113771
2010-11-09	35.97	36.00	35.44	35.60	123269
2010-11-10	35.49	35.49	34.71	34.95	263053
2010-11-11	34.66	35.43	34.65	35.25	199884
2010-11-12	34.70	35.20	34.69	34.86	102554
2010-11-15	35.03	35.34	34.98	35.08	88101
2010-11-16	34.65	34.84	34.10	34.32	155301
2010-11-17	34.41	34.46	34.22	34.29	99437
2010-11-18	34.57	34.85	34.44	34.74	161241
2010-11-19	34.56	34.87	34.50	34.77	95328
2010-11-22	34.80	35.00	34.49	34.94	82383
2010-11-23	34.61	34.78	34.52	34.75	148521
2010-11-24	35.00	35.29	34.95	35.27	167889
2010-11-26	35.08	35.45	35.05	35.31	89673
2010-11-29	35.02	35.28	34.48	35.16	124967
2010-11-30	34.86	35.09	34.61	35.03	210190
2010-12-01	35.54	35.70	35.39	35.53	145734
2010-12-02	35.41	35.63	34.98	35.55	270726
2010-12-03	35.39	35.50	34.92	35.45	175763
2010-12-06	35.41	35.56	35.41	35.48	143528
2010-12-07	35.82	35.96	35.43	35.58	225439
2010-12-08	35.63	35.78	35.42	35.45	162523
2010-12-09	35.66	35.66	35.23	35.41	322060
2010-12-10	35.50	35.90	35.37	35.88	134774
2010-12-13	35.99	35.99	35.70	35.72	136761
2010-12-14	35.87	36.18	35.82	36.04	140797
2010-12-15	36.03	36.29	35.96	36.06	196098
2010-12-16	36.08	36.57	35.92	36.46	137758
2010-12-17	36.46	36.54	35.90	36.49	413313
2010-12-20	36.55	36.64	36.24	36.30	134429
2010-12-21	36.39	36.58	36.31	36.56	79979
2010-12-22	36.57	36.61	36.40	36.44	129082
2010-12-23	36.40	36.79	36.28	36.75	136952
2010-12-27	36.73	37.01	36.67	36.93	85878
2010-12-28	36.92	37.05	36.56	37.00	72028
2010-12-29	37.10	37.11	36.93	36.97	94942
2010-12-30	37.00	37.25	37.00	37.02	127045
2010-12-31	37.03	37.15	36.64	36.67	153051
2011-01-03	36.86	37.72	36.86	37.51	209568
2011-01-04	36.88	37.30	36.15	36.33	472485
2011-01-05	36.22	36.66	36.10	36.59	289067
2011-01-06	36.62	36.65	36.27	36.46	182927
2011-01-07	36.49	36.71	36.26	36.69	153976
2011-01-10	36.56	37.00	36.22	36.83	136203
2011-01-11	36.94	37.02	36.41	36.57	194038
2011-01-12	36.82	37.04	36.76	36.85	144526
2011-01-13	36.88	36.93	36.56	36.90	149917
2011-01-14	36.92	37.34	36.78	37.30	125512
2011-01-18	37.26	37.94	37.12	37.87	249643
2011-01-19	37.85	37.94	37.51	37.62	330795
2011-01-20	37.42	37.73	37.36	37.50	142894
2011-01-21	37.64	37.72	37.22	37.30	228866
2011-01-24	37.24	37.68	37.06	37.42	103310
2011-01-25	37.23	37.46	37.10	37.41	165889
2011-01-26	37.48	37.96	37.39	37.82	182417
2011-01-27	37.75	38.17	37.50	37.95	201574
2011-01-28	37.97	37.97	36.99	37.15	242550
2011-01-31	37.14	37.39	36.81	37.24	248992
2011-02-01	37.50	37.98	37.27	37.88	163161
2011-02-02	37.83	38.06	37.73	37.78	104159
2011-02-03	37.70	37.86	37.45	37.82	111226
2011-02-04	37.86	37.86	37.51	37.60	167306
2011-02-07	37.59	38.00	37.59	37.87	90833
2011-02-08	37.81	38.09	37.73	38.07	111868
2011-02-09	37.88	38.06	37.79	37.96	93783
2011-02-10	37.73	38.17	37.73	38.05	103178
2011-02-11	37.75	38.30	37.69	38.30	123961
2011-02-14	38.21	38.43	38.12	38.30	73174
2011-02-15	38.24	38.40	37.86	37.90	290279
2011-02-16	38.06	38.36	38.01	38.16	127307
2011-02-17	38.17	38.35	38.06	38.27	207275
2011-02-18	38.23	38.75	38.20	38.58	211209
2011-02-22	38.28	38.79	37.99	38.21	130819
2011-02-23	38.04	38.20	37.79	37.81	176606
2011-02-24	37.78	38.11	37.68	38.04	230530
2011-02-25	38.06	38.93	37.98	38.93	199093
2011-02-28	39.19	39.43	38.65	38.87	215375
2011-03-01	39.12	39.49	38.63	38.71	245265
2011-03-02	38.71	39.00	38.65	38.94	219010
2011-03-03	39.07	39.53	39.07	39.40	162698
2011-03-04	39.46	39.46	38.90	39.26	104049
2011-03-07	39.09	39.44	38.78	39.05	216424
2011-03-08	39.09	39.86	39.07	39.68	167592
2011-03-09	39.71	39.75	39.26	39.48	158982
2011-03-10	39.10	39.14	38.05	38.13	249074
2011-03-11	37.88	38.36	37.75	38.19	147820
2011-03-14	37.89	38.24	37.78	38.12	114539
2011-03-15	37.40	37.77	37.16	37.45	212146
2011-03-16	37.30	37.54	37.00	37.15	208864
2011-03-17	37.59	37.62	37.17	37.35	143523
2011-03-18	37.47	38.21	37.47	37.79	227457
2011-03-21	38.14	38.72	38.03	38.60	131879
2011-03-22	38.71	38.84	38.45	38.50	164633
2011-03-23	38.38	38.59	37.92	38.24	139242
2011-03-24	38.36	38.46	38.09	38.23	152408
2011-03-25	38.34	38.87	38.29	38.38	144741
2011-03-28	38.40	38.70	38.21	38.22	129033
2011-03-29	38.15	38.59	38.12	38.44	100548
2011-03-30	38.59	38.92	38.56	38.83	134259
2011-03-31	38.80	39.00	38.64	38.97	198612
2011-04-01	39.10	39.37	39.08	39.30	108694
2011-04-04	39.33	39.59	39.31	39.54	129558
2011-04-05	39.43	39.72	39.25	39.41	77841
2011-04-06	39.46	39.86	39.46	39.68	117481
2011-04-07	39.69	39.75	38.99	39.04	227180
2011-04-08	39.27	39.28	38.74	38.88	149948
2011-04-11	38.80	39.06	38.27	38.34	121876
2011-04-12	38.08	38.34	37.57	37.59	190144
2011-04-13	37.70	37.80	37.39	37.55	198640
2011-04-14	37.26	37.95	36.97	37.89	128377
2011-04-15	37.77	38.48	37.77	38.46	207490
2011-04-18	37.94	38.17	37.62	37.99	172275
2011-04-19	38.04	38.10	37.62	37.77	142771
2011-04-20	38.24	38.66	38.16	38.66	154259
2011-04-21	38.81	38.86	38.42	38.66	90560
2011-04-25	38.50	38.75	38.44	38.62	84356
2011-04-26	38.68	39.17	38.67	39.09	89428
2011-04-27	39.07	39.50	39.07	39.43	133458
2011-04-28	39.33	39.80	39.33	39.75	82204
2011-04-29	39.84	39.89	39.60	39.77	165494
2011-05-02	39.95	39.98	39.50	39.59	123649
2011-05-03	39.52	39.83	39.38	39.49	122623
2011-05-04	39.53	39.53	39.15	39.16	119811
2011-05-05	39.02	39.40	38.42	38.67	156330
2011-05-06	39.01	39.27	38.52	38.75	128036
2011-05-09	38.76	39.14	38.64	39.08	169597
2011-05-10	39.17	39.74	39.14	39.73	156802
2011-05-11	39.66	39.75	38.98	39.12	160128
2011-05-12	38.92	39.22	38.76	39.17	210657
2011-05-13	39.23	40.59	38.56	40.30	895662
2011-05-16	40.09	40.09	39.08	39.19	315777
2011-05-17	38.98	39.23	38.73	38.95	266890
2011-05-18	39.01	39.35	38.90	39.31	177188
2011-05-19	39.50	39.70	39.03	39.38	174419
2011-05-20	39.23	39.46	39.05	39.25	184852
2011-05-23	38.74	38.87	38.51	38.51	172441
2011-05-24	38.62	38.69	38.13	38.21	183639
2011-05-25	38.08	38.59	37.94	38.47	133181
2011-05-26	38.33	38.66	38.07	38.63	127680
2011-05-27	38.78	38.82	38.57	38.71	113888
2011-05-31	39.06	39.10	38.68	39.06	412479
2011-06-01	39.06	39.08	38.32	38.32	400038
2011-06-02	38.40	38.45	37.78	38.01	163129
2011-06-03	37.50	37.78	37.22	37.61	266112
2011-06-06	37.56	37.68	37.30	37.34	204724
2011-06-07	37.55	37.70	37.21	37.23	174292
2011-06-08	37.22	37.54	37.22	37.33	156367
2011-06-09	37.48	37.48	37.22	37.22	147044
2011-06-10	37.19	37.24	36.89	36.99	195098
2011-06-13	37.09	37.29	36.85	37.03	144311
2011-06-14	37.38	37.65	37.16	37.43	159776
2011-06-15	37.26	37.45	36.61	36.72	273711
2011-06-16	36.70	37.17	36.66	36.82	273194
2011-06-17	37.08	37.50	36.88	36.96	305402
2011-06-20	36.91	37.56	36.82	37.40	182258
2011-06-21	37.66	37.74	37.41	37.60	152512
2011-06-22	37.44	37.68	37.33	37.45	121914
2011-06-23	37.15	37.44	36.84	37.35	200254
2011-06-24	37.44	37.66	37.38	37.47	191108
2011-06-27	37.53	38.08	37.53	37.92	125347
2011-06-28	37.99	38.21	37.89	38.09	140748
2011-06-29	38.28	38.53	38.02	38.45	137149
2011-06-30	38.60	38.69	38.41	38.61	138439
2011-07-01	38.65	39.44	38.65	39.35	195882
2011-07-05	39.38	39.44	39.13	39.27	204008
2011-07-06	39.31	39.68	39.28	39.55	150601
2011-07-07	39.92	39.92	39.54	39.67	118258
2011-07-08	39.22	39.59	39.10	39.29	158791
2011-07-11	39.00	39.25	38.70	38.79	117103
2011-07-12	38.60	39.13	38.57	38.90	159946
2011-07-13	39.08	39.40	38.87	39.02	165847
2011-07-14	39.11	39.22	38.46	38.52	150538
2011-07-15	38.58	38.79	38.45	38.73	207926
2011-07-18	38.58	38.72	37.98	38.09	103975
2011-07-19	38.27	38.50	38.21	38.45	167866
2011-07-20	38.53	38.72	38.37	38.58	193781
2011-07-21	38.81	38.98	38.63	38.80	245812
2011-07-22	38.85	38.85	38.59	38.66	137490
2011-07-25	38.24	38.67	38.24	38.40	222180
2011-07-26	38.48	38.48	37.84	37.91	163983
2011-07-27	37.69	37.69	37.23	37.29	347936
2011-07-28	37.21	37.39	37.02	37.09	190067
2011-07-29	36.88	37.77	36.80	37.29	436020
2011-08-01	37.67	37.86	37.19	37.48	304679
2011-08-02	37.43	37.81	37.17	37.19	331908
2011-08-03	37.26	37.60	36.87	37.35	266564
2011-08-04	36.88	37.54	36.23	36.25	379788
2011-08-05	36.68	36.68	35.16	35.70	459148
2011-08-08	33.00	34.68	32.12	32.24	709219
2011-08-09	33.21	35.63	32.19	35.63	722336
2011-08-10	34.71	35.41	33.52	33.66	516881
2011-08-11	33.59	35.36	33.09	34.72	632452
2011-08-12	34.96	35.07	34.13	34.36	267235
2011-08-15	34.74	35.65	34.68	35.65	263421
2011-08-16	35.21	35.66	34.92	35.49	260560
2011-08-17	35.65	36.14	35.49	35.53	223138
2011-08-18	34.57	34.97	34.04	34.32	477991
2011-08-19	33.84	34.65	33.84	34.10	285043
2011-08-22	34.76	34.76	33.61	33.90	299738
2011-08-23	34.10	35.23	33.89	35.21	327238
2011-08-24	35.13	36.07	35.13	36.03	151372
2011-08-25	36.23	36.37	34.93	35.25	212721
2011-08-26	35.04	35.76	34.36	35.76	132976
2011-08-29	36.17	36.70	36.05	36.65	172974
2011-08-30	36.47	36.98	36.32	36.83	207842
2011-08-31	37.04	37.21	36.77	37.02	169311
2011-09-01	37.09	37.29	36.69	36.86	254349
2011-09-02	36.05	36.44	35.81	35.90	312498
2011-09-06	35.00	35.60	34.84	35.53	199021
2011-09-07	36.03	36.37	35.78	36.35	288585
2011-09-08	36.19	36.62	35.90	36.00	471362
2011-09-09	35.76	35.81	34.44	34.70	438502
2011-09-12	34.32	34.84	34.24	34.82	377348
2011-09-13	34.85	34.99	34.47	34.91	220687
2011-09-14	35.22	35.81	34.67	35.55	197968
2011-09-15	35.81	35.87	35.24	35.71	188716
2011-09-16	36.07	37.00	35.81	36.66	645688
2011-09-19	36.25	36.90	36.03	36.74	376041
2011-09-20	36.95	38.12	36.85	37.59	573050
2011-09-21	37.49	37.62	36.17	36.20	380426
2011-09-22	35.37	35.97	35.29	35.64	587500
2011-09-23	35.55	36.44	35.41	36.40	413822
2011-09-26	36.65	36.91	36.29	36.87	348910
2011-09-27	37.55	37.90	37.19	37.43	287500
2011-09-28	37.39	37.52	35.87	35.88	274693
2011-09-29	36.50	37.02	36.32	37.02	234809
2011-09-30	36.65	37.38	36.16	36.17	314238
2011-10-03	35.97	36.79	35.00	35.01	359135
2011-10-04	34.72	36.28	34.55	36.21	404283
2011-10-05	36.39	36.92	35.80	36.79	239523
2011-10-06	36.56	37.24	36.24	37.23	311177
2011-10-07	37.33	37.52	36.60	36.78	200500
2011-10-10	37.56	37.88	37.25	37.70	319261
2011-10-11	37.61	38.35	37.47	38.17	305186
2011-10-12	38.39	38.49	38.00	38.16	308069
2011-10-13	37.94	38.28	37.66	38.23	165577
2011-10-14	38.44	38.81	38.21	38.50	267405
2011-10-17	38.21	38.60	38.02	38.12	203290
2011-10-18	38.13	38.92	37.72	38.66	349396
2011-10-19	38.51	39.16	37.90	38.02	295696
2011-10-20	38.13	38.25	37.47	37.98	274479
2011-10-21	38.58	38.58	38.10	38.54	294954
2011-10-24	38.70	38.87	38.41	38.81	255356
2011-10-25	38.52	38.63	37.86	37.93	186532
2011-10-26	38.54	38.54	37.83	38.23	210522
2011-10-27	39.32	40.22	38.96	40.04	395168
2011-10-28	39.99	40.23	39.52	39.96	239374
2011-10-31	39.56	40.15	39.25	39.48	201918
2011-11-01	38.21	39.01	37.98	38.44	435091
2011-11-02	38.98	39.68	38.87	39.27	212836
2011-11-03	39.62	40.40	39.32	40.30	214951
2011-11-04	39.96	40.03	39.50	39.71	159175
2011-11-07	39.58	40.26	38.95	40.02	126590
2011-11-08	39.73	39.90	39.21	39.67	337786
2011-11-09	38.90	39.49	38.75	38.78	282762
2011-11-10	38.97	38.98	38.47	38.82	275743
2011-11-11	39.18	39.68	39.04	39.65	166119
2011-11-14	39.38	39.49	38.87	39.07	192906
2011-11-15	38.90	39.56	38.74	39.38	179665
2011-11-16	39.05	39.68	38.78	39.02	194376
2011-11-17	38.82	39.16	38.63	38.82	183345
2011-11-18	38.82	39.17	38.73	39.03	134125
2011-11-21	38.51	38.75	38.07	38.23	137497
2011-11-22	38.33	38.62	38.05	38.12	152452
2011-11-23	37.73	37.74	37.10	37.25	213529
2011-11-25	37.10	37.59	37.05	37.05	78576
2011-11-28	37.89	38.45	37.81	38.19	234990
2011-11-29	38.28	38.87	38.25	38.81	191907
2011-11-30	39.90	40.46	39.69	40.43	434899
2011-12-01	40.40	40.79	40.14	40.17	200258
2011-12-02	40.64	40.70	39.31	39.33	175262
2011-12-05	39.82	40.20	39.39	39.64	236157
2011-12-06	39.61	39.85	39.47	39.64	113583
2011-12-07	39.42	39.71	38.95	39.62	275249
2011-12-08	39.32	39.40	38.20	38.30	222212
2011-12-09	38.45	39.25	38.40	39.12	284333
2011-12-12	38.80	39.24	38.55	39.24	231951
2011-12-13	39.37	40.24	39.28	39.44	322653
2011-12-14	39.31	40.04	39.26	39.77	336358
2011-12-15	40.13	40.33	39.69	40.17	153908
2011-12-16	40.29	40.39	39.61	39.91	718823
2011-12-19	40.09	40.66	39.77	39.87	186846
2011-12-20	40.60	41.96	40.55	41.83	447110
2011-12-21	41.66	42.28	41.51	42.19	244033
2011-12-22	42.20	42.49	42.02	42.28	188698
2011-12-23	42.47	42.60	42.28	42.60	144876
2011-12-27	42.52	42.99	42.52	42.91	123494
2011-12-28	42.80	42.99	42.49	42.84	161290
2011-12-29	42.84	43.20	42.81	43.00	108813
2011-12-30	42.96	43.14	42.49	42.49	243798
2012-01-03	42.86	43.22	42.44	42.61	267528
2012-01-04	42.55	42.73	42.06	42.18	172451
2012-01-05	41.90	42.46	41.65	42.28	179553
2012-01-06	42.28	42.32	41.90	41.98	313507
2012-01-09	42.01	42.07	41.51	41.81	226426
2012-01-10	42.02	42.10	41.43	41.64	384335
2012-01-11	41.44	41.59	41.03	41.06	443001
2012-01-12	41.20	41.40	40.92	40.95	340618
2012-01-13	40.54	40.89	40.51	40.75	305956
2012-01-17	41.02	41.62	40.76	41.34	291898
2012-01-18	41.27	41.75	41.07	41.67	238011
2012-01-19	41.81	41.81	41.32	41.37	307494
2012-01-20	41.22	41.73	41.18	41.71	238407
2012-01-23	41.57	42.17	41.53	41.85	137413
2012-01-24	41.63	41.63	41.34	41.44	152505
2012-01-25	41.41	42.17	41.17	42.07	152036
2012-01-26	42.24	42.49	42.01	42.36	144210
2012-01-27	42.16	42.49	42.00	42.41	167750
2012-01-30	42.02	42.02	41.67	41.78	132639
2012-01-31	42.00	42.24	41.52	41.80	186761
2012-02-01	41.96	42.50	41.83	42.41	210325
2012-02-02	42.41	42.60	42.17	42.26	216386
2012-02-03	42.77	42.87	42.50	42.68	191767
2012-02-06	42.67	42.73	42.27	42.64	181099
2012-02-07	42.59	42.86	42.37	42.63	163373
2012-02-08	42.71	42.87	42.18	42.71	277889
2012-02-09	42.91	42.91	42.31	42.44	213803
2012-02-10	42.09	42.73	41.92	42.21	158614
2012-02-13	42.38	42.38	41.81	42.05	94599
2012-02-14	41.90	42.05	41.50	41.88	106096
2012-02-15	42.03	42.21	41.69	41.86	127252
2012-02-16	41.87	42.84	41.86	42.72	163760
2012-02-17	42.82	42.98	42.38	42.53	125304
2012-02-21	42.53	42.89	42.32	42.52	86455
2012-02-22	42.51	42.68	42.19	42.35	92333
2012-02-23	42.43	42.98	42.43	42.90	113804
2012-02-24	42.83	42.90	42.35	42.66	103195
2012-02-27	42.37	42.71	41.81	42.48	122822
2012-02-28	42.29	42.62	41.75	42.31	175038
2012-02-29	42.46	42.93	42.26	42.65	277611
2012-03-01	42.87	42.93	42.32	42.57	356348
2012-03-02	42.64	42.82	42.29	42.53	322423
2012-03-05	42.38	43.12	42.25	43.09	253321
2012-03-06	42.69	42.94	42.33	42.68	210019
2012-03-07	42.71	42.75	42.26	42.70	163419
2012-03-08	42.86	42.98	42.50	42.83	138928
2012-03-09	42.82	43.38	42.75	43.16	159987
2012-03-12	43.24	43.44	43.09	43.22	119302
2012-03-13	43.46	43.62	43.02	43.62	252076
2012-03-14	43.64	43.64	42.88	42.99	114063
2012-03-15	43.08	43.08	42.47	43.01	133571
2012-03-16	43.01	43.22	42.85	42.91	255964
2012-03-19	42.94	43.25	42.44	42.85	174178
2012-03-20	42.59	42.86	42.53	42.60	107146
2012-03-21	42.57	42.67	42.40	42.40	138278
2012-03-22	42.25	42.40	41.89	42.25	139288
2012-03-23	42.30	42.45	42.02	42.39	187253
2012-03-26	42.72	43.21	42.64	42.99	155801
2012-03-27	43.11	43.11	42.84	42.86	106406
2012-03-28	42.89	43.00	42.29	42.59	187308
2012-03-29	42.34	42.85	42.22	42.77	140641
2012-03-30	43.01	43.01	42.64	42.74	205786
2012-04-02	42.68	43.33	42.56	43.33	147540
2012-04-03	43.21	43.52	42.92	43.29	139132
2012-04-04	42.98	42.98	42.59	42.68	105065
2012-04-05	42.45	42.66	42.30	42.52	122993
2012-04-09	41.92	42.28	41.92	42.01	141768
2012-04-10	42.00	42.05	41.43	41.46	224600
2012-04-11	41.74	41.74	41.29	41.32	272347
2012-04-12	41.28	41.68	40.88	41.42	196578
2012-04-13	41.25	41.53	41.12	41.12	173181
2012-04-16	41.13	41.53	41.05	41.32	172779
2012-04-17	41.52	42.21	41.49	41.96	179733
2012-04-18	41.84	41.84	41.27	41.36	87720
2012-04-19	41.36	41.41	40.76	41.07	105023
2012-04-20	41.46	41.83	41.38	41.55	180375
2012-04-23	41.09	41.32	40.84	41.22	199753
2012-04-24	41.15	41.54	41.14	41.50	266542
2012-04-25	41.89	41.90	41.67	41.80	282371
2012-04-26	41.78	41.80	41.60	41.79	296165
2012-04-27	41.92	42.00	41.62	42.00	298658
2012-04-30	41.84	42.14	41.65	42.02	207891
2012-05-01	41.95	42.90	41.76	42.29	250368
2012-05-02	42.00	42.05	41.52	41.97	221505
2012-05-03	41.82	42.03	41.56	41.63	158895
2012-05-04	41.50	41.78	41.43	41.45	230360
2012-05-07	41.61	42.57	41.03	42.38	286685
2012-05-08	42.26	43.15	42.13	42.84	436674
2012-05-09	42.51	42.78	42.26	42.62	183065
2012-05-10	42.89	43.42	42.76	43.17	235451
2012-05-11	42.61	42.98	42.48	42.66	202922
2012-05-14	42.31	42.80	42.05	42.42	194272
2012-05-15	42.29	42.76	42.23	42.41	123528
2012-05-16	42.50	42.62	42.30	42.36	93198
2012-05-17	42.35	42.58	42.05	42.08	151186
2012-05-18	42.02	42.31	41.68	41.74	155003
2012-05-21	41.77	41.94	41.47	41.88	159786
2012-05-22	41.91	42.08	41.80	41.94	217958
2012-05-23	41.66	41.99	41.25	41.58	143586
2012-05-24	41.54	41.99	41.45	41.91	93908
2012-05-25	41.82	41.99	41.65	41.79	92645
2012-05-29	41.98	42.23	41.62	42.01	114837
2012-05-30	41.75	42.04	41.57	41.74	165288
2012-05-31	41.79	42.22	41.67	41.98	246946
2012-06-01	41.34	42.13	39.46	41.86	291034
2012-06-04	41.90	42.10	41.69	41.96	136433
2012-06-05	41.76	42.32	41.76	42.27	184440
2012-06-06	42.46	43.20	42.25	43.18	201035
2012-06-07	43.65	43.65	42.97	43.15	259148
2012-06-08	43.01	44.00	42.91	43.85	325344
2012-06-11	44.13	44.28	43.67	43.71	276309
2012-06-12	43.83	43.99	43.42	43.88	205959
2012-06-13	43.84	44.40	43.74	44.01	197861
2012-06-14	44.13	44.22	43.89	44.16	113265
2012-06-15	44.39	44.43	44.09	44.18	273185
2012-06-18	44.06	44.36	43.78	44.14	109280
2012-06-19	44.17	44.64	44.07	44.40	181897
2012-06-20	44.28	44.50	43.94	44.04	80536
2012-06-21	43.93	44.15	43.41	43.45	120750
2012-06-22	43.68	43.94	43.55	43.83	257937
2012-06-25	43.35	43.64	43.17	43.39	139160
2012-06-26	43.47	43.60	43.19	43.35	121211
2012-06-27	43.53	44.19	43.53	44.12	145186
2012-06-28	43.84	44.04	43.29	43.60	294367
2012-06-29	44.09	44.17	43.56	43.65	388718
2012-07-02	43.58	43.98	43.34	43.83	574947
2012-07-03	43.87	43.98	43.48	43.77	576970
2012-07-05	43.67	44.14	43.63	43.98	124366
2012-07-06	43.58	44.18	43.47	44.11	147645
2012-07-09	43.97	44.56	43.97	44.53	276868
2012-07-10	44.66	45.13	44.62	44.83	160725
2012-07-11	44.78	45.04	44.69	44.94	122882
2012-07-12	44.75	45.29	44.58	45.26	182745
2012-07-13	45.42	45.87	45.34	45.74	161035
2012-07-16	45.56	45.86	45.41	45.80	133005
2012-07-17	45.93	45.98	45.27	45.76	129246
2012-07-18	45.83	46.01	45.65	45.94	136537
2012-07-19	45.99	46.08	45.31	45.55	101028
2012-07-20	45.32	45.82	45.27	45.60	192674
2012-07-23	45.14	45.52	45.05	45.21	130097
2012-07-24	45.18	45.18	44.35	44.45	133204
2012-07-25	44.31	44.31	43.60	44.12	138187
2012-07-26	44.63	44.70	44.01	44.31	139688
2012-07-27	44.50	45.30	44.37	45.06	122222
2012-07-30	44.91	45.39	44.80	44.98	114356
2012-07-31	44.96	45.25	44.45	44.66	168598
2012-08-01	44.82	45.62	44.21	44.23	237810
2012-08-02	44.03	44.05	43.36	43.60	184342
2012-08-03	43.96	44.76	43.96	44.59	169014
2012-08-06	44.70	44.83	44.34	44.45	104330
2012-08-07	44.77	44.99	44.39	44.51	118437
2012-08-08	44.09	44.37	43.28	44.04	448013
2012-08-09	43.87	44.10	43.29	43.35	312539
2012-08-10	43.26	43.85	43.09	43.69	246796
2012-08-13	43.39	43.39	42.65	43.26	143709
2012-08-14	43.45	43.88	43.43	43.50	219232
2012-08-15	43.37	43.67	43.34	43.48	142706
2012-08-16	43.62	43.94	43.29	43.71	158496
2012-08-17	43.54	43.78	43.34	43.76	130747
2012-08-20	43.53	43.70	43.38	43.48	94022
2012-08-21	43.38	43.50	42.99	43.09	193483
2012-08-22	43.10	43.16	42.79	42.93	62404
2012-08-23	42.86	42.86	42.19	42.31	77959
2012-08-24	42.43	42.93	42.35	42.82	112702
2012-08-27	42.85	43.13	42.70	42.90	175217
2012-08-28	42.79	43.14	42.66	43.02	146032
2012-08-29	42.98	43.29	42.87	43.03	72810
2012-08-30	42.96	42.96	42.72	42.76	48515
2012-08-31	43.01	43.01	42.40	42.75	112802
2012-09-04	42.75	43.69	42.45	43.52	206773
2012-09-05	43.68	43.75	43.40	43.51	154278
2012-09-06	43.65	44.16	43.52	44.13	152599
2012-09-07	44.34	44.34	43.66	43.94	89656
2012-09-10	43.87	44.15	43.80	43.90	98004
2012-09-11	43.86	44.17	43.52	43.65	121718
2012-09-12	43.64	43.64	42.99	43.32	103336
2012-09-13	43.22	44.25	43.22	44.11	147200
2012-09-14	44.34	44.39	43.75	43.85	162074
2012-09-17	43.77	44.16	43.68	43.86	92714
2012-09-18	43.91	44.01	43.59	43.96	124423
2012-09-19	44.12	44.19	43.79	43.92	117533
2012-09-20	43.75	44.16	43.69	44.11	103906
2012-09-21	44.56	44.80	44.25	44.46	249678
2012-09-24	44.35	44.94	44.35	44.72	124625
2012-09-25	44.89	45.08	44.34	44.35	172415
2012-09-26	44.52	44.94	44.25	44.45	131699
2012-09-27	44.60	44.60	43.92	44.15	123437
2012-09-28	43.93	44.44	43.79	44.20	119992
2012-10-01	44.39	44.39	43.60	43.74	129024
2012-10-02	43.74	43.98	43.51	43.86	78642
2012-10-03	43.84	44.17	43.63	43.79	84020
2012-10-04	43.96	44.16	43.56	44.08	138150
2012-10-05	44.08	44.83	43.90	44.00	124923
2012-10-08	43.84	44.41	43.56	44.24	102962
2012-10-09	44.15	44.46	43.82	44.09	82680
2012-10-10	44.19	44.19	43.60	43.75	174315
2012-10-11	43.87	44.07	43.56	43.57	116503
2012-10-12	43.51	43.89	43.45	43.75	122020
2012-10-15	43.70	44.00	43.50	43.71	98563
2012-10-16	43.80	44.07	43.67	44.00	83347
2012-10-17	43.88	44.74	43.72	44.72	93527
2012-10-18	44.46	44.62	44.14	44.34	106553
2012-10-19	44.12	44.30	43.81	44.01	168879
2012-10-22	43.80	43.93	43.43	43.78	132140
2012-10-23	43.55	43.61	43.08	43.53	118304
2012-10-24	43.54	43.83	43.33	43.70	78461
2012-10-25	43.93	44.06	43.49	44.05	60945
2012-10-26	43.97	43.98	43.64	43.83	61579
2012-10-31	43.71	44.19	43.21	43.47	165199
2012-11-01	43.62	43.87	43.18	43.35	212978
2012-11-02	43.66	43.87	42.82	42.82	183766
2012-11-05	41.12	43.18	40.72	42.48	116695
2012-11-06	42.49	43.31	42.35	43.14	114868
2012-11-07	43.14	44.79	41.73	41.85	190517
2012-11-08	41.72	42.26	41.40	41.45	175116
2012-11-09	40.92	41.90	40.65	41.63	117801
2012-11-12	41.74	41.83	40.98	41.13	56265
2012-11-13	40.64	41.24	40.57	40.71	115607
2012-11-14	40.91	40.91	39.99	40.10	149893
2012-11-15	39.97	40.30	39.15	39.52	171736
2012-11-16	39.43	40.38	39.01	40.21	262189
2012-11-19	40.35	40.73	40.07	40.72	149572
2012-11-20	40.67	40.82	40.30	40.79	100676
2012-11-21	40.75	41.02	40.43	40.72	59176
2012-11-23	40.77	41.20	40.50	40.78	61368
2012-11-26	40.74	41.66	40.69	41.65	129558
2012-11-27	41.51	41.82	41.25	41.30	102178
2012-11-28	41.28	41.45	40.72	41.24	162660
2012-11-29	41.38	41.84	41.22	41.64	96115
2012-11-30	41.77	41.94	41.52	41.94	232225
2012-12-03	42.05	42.14	41.54	42.04	153212
2012-12-04	42.14	42.38	41.53	42.26	160095
2012-12-05	42.29	42.70	41.91	42.44	114279
2012-12-06	42.37	42.71	42.10	42.29	61208
2012-12-07	42.39	42.39	41.95	42.00	75737
2012-12-10	42.10	42.34	41.66	42.14	69691
2012-12-11	42.43	42.65	42.18	42.38	297252
2012-12-12	42.57	42.79	41.89	41.94	117567
2012-12-13	41.87	43.02	41.48	41.97	319394
2012-12-14	41.84	42.28	41.61	41.81	137916
2012-12-17	41.83	42.23	41.79	42.09	191125
2012-12-18	42.08	42.67	41.98	42.65	129878
2012-12-19	42.55	43.29	42.48	42.64	148478
2012-12-20	42.69	43.11	42.59	42.86	216820
2012-12-21	42.65	42.99	42.26	42.95	583371
2012-12-24	42.71	42.91	42.06	42.55	117251
2012-12-26	42.51	42.60	42.11	42.19	133841
2012-12-27	42.12	42.30	41.53	42.05	127333
2012-12-28	41.80	42.32	41.68	41.73	83815
2012-12-31	41.84	42.48	41.42	42.41	154857
2013-01-02	43.21	43.41	42.80	43.38	241631
2013-01-03	43.43	43.79	43.20	43.40	95173
2013-01-04	43.63	43.78	43.38	43.56	154726
2013-01-07	43.30	43.49	42.86	42.87	111366
2013-01-08	42.86	42.86	42.18	42.45	117103
2013-01-09	42.60	42.69	42.19	42.41	139650
2013-01-10	42.47	42.51	42.17	42.24	149947
2013-01-11	42.34	42.66	42.02	42.61	160008
2013-01-14	42.51	43.07	42.51	42.89	120801
2013-01-15	42.67	43.10	42.50	43.09	89928
2013-01-16	42.91	43.04	42.76	42.98	156612
2013-01-17	43.19	43.48	42.93	43.18	86964
2013-01-18	43.11	43.70	43.00	43.68	126805
2013-01-22	43.55	44.02	43.55	43.89	160762
2013-01-23	43.85	43.94	43.66	43.88	98900
2013-01-24	44.02	44.18	43.68	44.06	157500
2013-01-25	44.09	44.37	43.84	44.37	108944
2013-01-28	44.45	44.55	44.02	44.38	155528
2013-01-29	44.29	44.87	44.24	44.83	124395
2013-01-30	44.67	44.80	44.18	44.29	113185
2013-01-31	44.37	44.89	44.37	44.54	147572
2013-02-01	44.74	45.45	44.58	45.26	111228
2013-02-04	45.07	45.12	44.39	44.53	87731
2013-02-05	44.79	45.00	44.64	44.85	110417
2013-02-06	44.67	44.91	44.34	44.83	79255
2013-02-07	44.76	44.97	44.41	44.82	71850
2013-02-08	44.77	45.10	44.77	44.91	53054
2013-02-11	44.90	45.14	44.62	44.84	65957
2013-02-12	44.87	45.22	44.68	45.15	63469
2013-02-13	45.03	45.11	44.83	45.02	73274
2013-02-14	45.01	45.08	44.64	44.67	60180
2013-02-15	44.85	44.85	44.46	44.50	140747
2013-02-19	44.45	45.20	44.45	45.18	231502
2013-02-20	45.09	45.22	44.52	44.52	138310
2013-02-21	44.46	45.06	44.20	44.46	162790
2013-02-22	44.76	45.25	44.49	45.25	115410
2013-02-25	45.32	45.49	44.24	44.24	90784
2013-02-26	44.46	44.91	44.21	44.69	126687
2013-02-27	44.64	45.25	44.49	44.97	105785
2013-02-28	44.96	45.55	44.92	45.30	103772
2013-03-01	45.22	46.65	45.07	46.50	275858
2013-03-04	46.44	46.90	46.36	46.72	144711
2013-03-05	46.92	47.24	46.49	46.65	166261
2013-03-06	46.78	46.78	46.34	46.68	131494
2013-03-07	46.60	46.88	46.34	46.73	143939
2013-03-08	47.12	47.16	46.66	46.88	145708
2013-03-11	46.87	47.29	46.77	47.10	133055
2013-03-12	47.06	47.15	46.67	46.72	120658
2013-03-13	46.83	46.97	46.64	46.80	136859
2013-03-14	47.00	47.21	46.79	47.07	235172
2013-03-15	47.08	47.82	46.99	47.76	397324
2013-03-18	47.33	47.69	47.21	47.32	140708
2013-03-19	47.48	47.69	47.09	47.43	146136
2013-03-20	47.67	47.94	47.57	47.74	118960
2013-03-21	47.40	47.74	47.23	47.43	95828
2013-03-22	47.59	47.92	47.51	47.78	98875
2013-03-25	47.82	48.11	47.08	47.42	120593
2013-03-26	47.73	47.87	47.46	47.80	93578
2013-03-27	47.52	47.57	47.19	47.42	128962
2013-03-28	47.57	47.67	47.25	47.46	169313
2013-04-01	47.45	47.65	46.84	47.57	234583
2013-04-02	47.72	48.11	47.49	47.67	174135
2013-04-03	47.73	47.92	47.21	47.41	152944
2013-04-04	47.57	48.07	47.30	48.07	103180
2013-04-05	47.34	48.07	47.34	47.97	123655
2013-04-08	47.95	48.59	47.83	48.47	257700
2013-04-09	48.60	48.60	48.16	48.27	181339
2013-04-10	48.49	49.24	48.42	49.14	317452
2013-04-11	49.10	49.34	48.90	49.27	109687
2013-04-12	49.19	49.29	48.92	49.26	99057
2013-04-15	48.87	49.08	47.56	47.71	194436
2013-04-16	47.87	48.90	47.57	48.87	216509
2013-04-17	48.66	48.73	47.78	48.37	185267
2013-04-18	48.55	48.73	48.20	48.65	176999
2013-04-19	48.69	49.61	48.59	49.47	119590
2013-04-22	49.61	49.74	48.72	49.52	103285
2013-04-23	49.86	50.08	49.55	50.07	138633
2013-04-24	50.13	50.35	49.85	50.33	87821
2013-04-25	50.45	50.71	49.96	50.10	81118
2013-04-26	50.05	50.40	49.65	49.69	120600
2013-04-29	49.73	50.42	49.66	50.23	127781
2013-04-30	50.06	50.67	49.60	50.67	151163
2013-05-01	50.67	50.67	49.67	49.70	247907
2013-05-02	49.96	50.45	49.66	50.15	121350
2013-05-03	50.95	51.18	50.35	50.36	140166
2013-05-06	50.49	50.62	50.32	50.44	96084
2013-05-07	50.50	50.97	50.33	50.96	165882
2013-05-08	50.99	51.52	50.95	51.17	228199
2013-05-09	51.21	51.21	50.38	50.42	130326
2013-05-10	50.64	50.64	49.94	50.23	306138
2013-05-13	49.68	49.87	48.48	49.50	183628
2013-05-14	49.42	50.27	49.29	49.96	162236
2013-05-15	49.96	50.64	49.80	50.33	159922
2013-05-16	50.10	50.51	49.92	50.08	157872
2013-05-17	50.41	50.65	50.31	50.63	159875
2013-05-20	50.45	50.99	50.35	50.79	126382
2013-05-21	50.71	51.00	50.51	50.72	162000
2013-05-22	50.67	50.97	49.38	49.43	196014
2013-05-23	48.98	49.31	48.51	48.85	261487
2013-05-24	48.70	48.72	48.29	48.72	72229
2013-05-28	49.23	49.31	48.06	48.42	273114
2013-05-29	48.10	48.18	46.66	47.14	234145
2013-05-30	47.38	48.00	47.38	47.65	378492
2013-05-31	47.43	48.12	47.35	47.35	133344
2013-06-03	47.51	48.58	47.14	48.34	330524
2013-06-04	48.27	48.52	47.48	47.90	154393
2013-06-05	47.76	47.97	47.44	47.57	95499
2013-06-06	47.56	48.11	47.34	48.10	96872
2013-06-07	48.41	48.43	47.87	48.24	95331
2013-06-10	48.44	48.65	47.78	48.31	68801
2013-06-11	47.77	48.26	47.75	47.85	62673
2013-06-12	48.00	48.06	47.34	47.39	92139
2013-06-13	47.33	48.23	47.23	48.15	137923
2013-06-14	48.20	48.25	47.75	48.00	60425
2013-06-17	48.39	48.47	47.69	47.97	82185
2013-06-18	48.10	48.98	47.98	48.72	82623
2013-06-19	48.76	48.76	47.28	47.36	131246
2013-06-20	46.66	46.70	45.57	45.76	184171
2013-06-21	45.90	46.28	45.11	46.14	280644
2013-06-24	45.85	46.21	45.40	45.90	105172
2013-06-25	46.22	46.38	45.86	46.26	114778
2013-06-26	46.56	46.76	46.23	46.30	100145
2013-06-27	46.68	47.09	46.68	46.98	118400
2013-06-28	46.75	47.57	46.60	46.79	268093
2013-07-01	47.14	47.19	46.03	46.45	161603
2013-07-02	46.30	46.91	46.11	46.57	77067
2013-07-03	46.49	46.80	46.08	46.77	44209
2013-07-05	47.22	47.34	46.20	47.04	101695
2013-07-08	47.19	47.95	46.94	47.64	107033
2013-07-09	47.92	48.30	47.72	48.25	130038
2013-07-10	48.10	48.45	48.00	48.37	82879
2013-07-11	48.97	49.09	48.46	48.95	127699
2013-07-12	48.84	49.38	48.50	49.22	118604
2013-07-15	49.26	49.97	49.00	49.83	112460
2013-07-16	49.78	49.98	49.44	49.90	158358
2013-07-17	50.06	50.40	49.61	49.87	107575
2013-07-18	50.07	50.57	50.07	50.51	82243
2013-07-19	50.46	50.86	50.44	50.66	90513
2013-07-22	50.76	50.99	50.44	50.65	121625
2013-07-23	50.77	50.77	50.32	50.46	90097
2013-07-24	50.56	50.56	49.50	49.77	134712
2013-07-25	49.76	50.49	49.63	49.81	294163
2013-07-26	49.48	49.94	49.23	49.53	167133
2013-07-29	49.35	49.97	49.35	49.85	171018
2013-07-30	50.09	50.26	49.55	49.88	77817
2013-07-31	49.91	50.22	49.63	49.64	83684
2013-08-01	50.07	50.42	49.63	49.81	112849
2013-08-02	49.72	49.92	49.14	49.55	52889
2013-08-05	49.37	49.69	49.25	49.51	102838
2013-08-06	49.54	49.63	49.07	49.34	67109
2013-08-07	49.32	49.96	49.20	49.80	70473
2013-08-08	50.15	50.80	49.47	49.76	77790
2013-08-09	49.73	49.98	49.43	49.58	97488
2013-08-12	49.82	50.30	49.76	50.25	139895
2013-08-13	50.04	50.16	49.33	49.64	82938
2013-08-14	49.50	49.76	48.81	49.21	145574
2013-08-15	48.80	49.13	48.08	48.09	116072
2013-08-16	47.88	48.16	47.30	47.52	124715
2013-08-19	47.52	47.52	46.92	47.16	91469
2013-08-20	47.26	48.05	47.09	47.82	116534
2013-08-21	47.62	47.76	46.97	47.24	62680
2013-08-22	47.28	48.15	47.23	47.69	85909
2013-08-23	47.69	48.00	47.36	47.95	122330
2013-08-26	47.96	48.08	47.36	47.48	70051
2013-08-27	47.00	47.51	47.00	47.38	160402
2013-08-28	47.48	47.71	47.22	47.45	125323
2013-08-29	47.29	47.36	47.09	47.31	126556
2013-08-30	47.18	47.36	46.76	46.78	201563
2013-09-03	47.22	47.31	46.17	46.48	197406
2013-09-04	46.58	46.58	45.91	46.18	131230
2013-09-05	46.18	46.23	45.70	45.95	98543
2013-09-06	46.28	46.64	45.88	46.38	178735
2013-09-09	46.46	46.59	46.00	46.52	148228
2013-09-10	46.73	46.87	46.44	46.74	122423
2013-09-11	46.75	46.79	46.28	46.76	136797
2013-09-12	46.61	46.88	46.43	46.48	120207
2013-09-13	46.52	46.88	46.45	46.71	171190
2013-09-16	47.19	47.19	46.34	46.68	153664
2013-09-17	46.67	47.29	46.67	47.26	242734
2013-09-18	47.20	49.11	47.03	49.02	184428
2013-09-19	48.98	49.25	48.79	49.09	212757
2013-09-20	49.26	49.31	48.49	48.67	416436
2013-09-23	48.54	49.88	48.37	49.80	212700
2013-09-24	49.73	50.07	49.55	49.85	149776
2013-09-25	49.85	49.98	49.46	49.61	148023
2013-09-26	49.61	50.26	49.51	50.26	148460
2013-09-27	49.82	50.19	49.74	49.98	163660
2013-09-30	49.63	50.01	49.55	50.00	245264
2013-10-01	50.00	50.27	49.81	50.22	211139
2013-10-02	49.99	50.11	49.64	49.87	181254
2013-10-03	49.67	50.08	48.97	49.25	199215
2013-10-04	49.20	49.58	49.13	49.39	165310
2013-10-07	49.08	49.27	48.92	49.04	121877
2013-10-08	49.05	49.57	48.76	49.28	152583
2013-10-09	49.33	50.21	49.03	49.60	186553
2013-10-10	50.08	50.80	49.73	50.58	93261
2013-10-11	50.40	51.25	50.22	50.99	177000
2013-10-14	50.80	50.91	50.13	50.89	262247
2013-10-15	50.69	50.87	50.29	50.45	196730
2013-10-16	50.65	51.03	50.56	50.99	97549
2013-10-17	50.92	52.12	50.74	52.12	195113
2013-10-18	52.57	52.68	52.16	52.53	136497
2013-10-21	52.53	52.81	52.31	52.61	114973
2013-10-22	52.66	53.57	52.50	53.27	126977
2013-10-23	53.15	53.99	53.15	53.81	134228
2013-10-24	53.81	53.89	53.38	53.64	147720
2013-10-25	53.87	54.15	53.48	54.10	109630
2013-10-28	54.06	54.41	53.92	54.31	157199
2013-10-29	54.31	54.68	54.04	54.36	149913
2013-10-30	54.53	54.83	54.16	54.52	245425
2013-10-31	54.40	54.76	53.82	54.26	140528
2013-11-01	54.08	54.69	53.90	54.35	174549
2013-11-04	54.46	54.56	53.77	54.45	233730
2013-11-05	54.21	54.97	54.17	54.58	205408
2013-11-06	54.50	54.90	54.39	54.69	61885
2013-11-07	54.82	54.99	53.48	53.67	159240
2013-11-08	53.60	54.19	52.81	54.11	139563
2013-11-11	53.95	54.28	53.32	53.95	64327
2013-11-12	53.93	53.95	53.17	53.46	67532
2013-11-13	52.93	53.58	52.72	53.55	84103
2013-11-14	53.53	53.94	53.28	53.33	85142
2013-11-15	53.23	53.31	52.86	53.29	107758
2013-11-18	53.37	53.39	52.81	52.91	120168
2013-11-19	52.72	53.10	52.25	52.46	142901
2013-11-20	52.52	52.92	51.97	52.22	91536
2013-11-21	52.43	52.79	52.04	52.71	128642
2013-11-22	52.74	53.10	52.38	52.91	90462
2013-11-25	52.82	53.40	52.78	52.92	86048
2013-11-26	52.92	53.03	52.52	52.91	96758
2013-11-27	52.79	53.15	52.54	52.98	74872
2013-11-29	53.31	53.48	53.01	53.06	57558
2013-12-02	52.96	53.08	52.28	52.39	121433
2013-12-03	52.19	52.94	51.90	52.36	97764
2013-12-04	52.15	52.56	51.39	52.10	79205
2013-12-05	51.93	52.54	51.79	52.44	105051
2013-12-06	52.92	53.26	52.65	53.15	79498
2013-12-09	53.30	53.49	52.36	52.77	112898
2013-12-10	52.86	52.86	52.00	52.03	142612
2013-12-11	51.96	51.96	51.36	51.61	117173
2013-12-12	51.76	52.56	51.63	52.39	147550
2013-12-13	52.40	52.86	52.11	52.42	148553
2013-12-16	52.57	53.22	52.29	53.01	189969
2013-12-17	53.14	53.17	52.64	52.82	89361
2013-12-18	53.02	53.87	51.93	53.85	188949
2013-12-19	53.90	53.90	53.19	53.59	138454
2013-12-20	53.49	55.50	53.28	55.40	490120
2013-12-23	55.44	55.79	55.19	55.39	153509
2013-12-24	55.28	55.86	55.21	55.67	65253
2013-12-26	55.73	55.80	54.89	55.51	82457
2013-12-27	55.75	55.86	55.29	55.86	101499
2013-12-30	55.68	55.91	55.31	55.58	76293
2013-12-31	55.65	56.03	55.40	55.91	130278
2014-01-02	55.60	56.01	54.18	54.57	197502
2014-01-03	55.60	55.60	54.48	54.86	251154
2014-01-06	55.23	55.23	54.40	54.48	199169
2014-01-07	54.51	55.35	54.14	55.33	124223
2014-01-08	55.05	55.38	54.07	54.60	248995
2014-01-09	54.71	54.92	54.25	54.64	114293
2014-01-10	54.79	55.28	54.77	54.96	105146
2014-01-13	54.70	54.73	53.82	53.90	169058
2014-01-14	54.29	54.43	53.76	54.12	119664
2014-01-15	54.26	54.59	54.05	54.25	82181
2014-01-16	54.28	54.63	54.01	54.33	77518
2014-01-17	54.35	54.50	54.17	54.33	90806
2014-01-21	54.52	54.94	54.37	54.91	110194
2014-01-22	54.91	55.10	54.75	55.10	120487
2014-01-23	54.94	54.99	54.23	54.81	115764
2014-01-24	54.39	54.68	53.76	53.87	131196
2014-01-27	53.95	54.00	53.42	53.72	124525
2014-01-28	53.91	53.91	53.24	53.47	132469
2014-01-29	53.11	54.08	53.05	53.34	168520
2014-01-30	53.68	54.77	53.45	54.24	161454
2014-01-31	53.37	54.15	53.30	53.73	190756
2014-02-03	53.74	54.19	52.51	52.76	195832
2014-02-04	52.88	52.88	52.10	52.27	102485
2014-02-05	51.93	52.15	51.54	51.70	100347
2014-02-06	51.96	52.19	51.75	51.81	127383
2014-02-07	51.95	52.09	51.68	51.89	109799
2014-02-10	51.69	52.36	51.45	52.24	129478
2014-02-11	52.03	52.61	52.03	52.40	166053
2014-02-12	52.33	52.93	52.09	52.83	115114
2014-02-13	52.15	53.64	52.15	53.60	180374
2014-02-14	53.60	54.16	53.22	54.13	166234
2014-02-18	54.37	54.98	54.23	54.35	123294
2014-02-19	54.23	54.79	53.27	53.28	153618
2014-02-20	53.38	54.27	53.26	54.20	93366
2014-02-21	54.39	54.95	54.33	54.48	153102
2014-02-24	54.41	54.88	54.03	54.05	111289
2014-02-25	54.19	54.48	53.61	53.88	90897
2014-02-26	54.17	54.28	53.37	53.58	134085
2014-02-27	53.42	53.81	52.71	53.12	162226
2014-02-28	53.25	54.33	53.25	54.02	252896
2014-03-03	53.61	53.87	52.97	53.62	193248
2014-03-04	54.30	55.18	53.82	54.58	323552
2014-03-05	54.48	54.48	53.68	53.99	141844
2014-03-06	54.24	54.74	53.58	53.83	104598
2014-03-07	54.01	54.01	53.19	53.39	172361
2014-03-10	53.24	53.72	53.18	53.63	136653
2014-03-11	53.55	53.55	52.55	52.66	117085
2014-03-12	52.42	53.23	52.42	53.19	172208
2014-03-13	53.22	53.64	52.96	53.31	219584
2014-03-14	53.14	54.00	53.14	53.72	222435
2014-03-17	54.04	54.35	53.89	54.11	150016
2014-03-18	54.26	54.52	53.76	54.52	267874
2014-03-19	54.50	54.73	53.49	53.65	225469
2014-03-20	53.65	53.82	53.29	53.46	124200
2014-03-21	53.80	54.01	52.98	53.01	323614
2014-03-24	53.19	53.42	52.49	52.96	199774
2014-03-25	53.38	53.56	52.85	53.21	171389
2014-03-26	53.64	53.64	52.49	52.56	183976
2014-03-27	52.68	53.27	52.51	52.92	199546
2014-03-28	52.85	53.14	52.57	52.87	120201
2014-03-31	53.13	53.74	52.81	53.45	343492
2014-04-01	53.65	53.65	53.12	53.55	205330
2014-04-02	53.32	53.92	53.14	53.71	250939
2014-04-03	53.73	53.98	53.38	53.65	110366
2014-04-04	53.99	54.37	53.12	53.13	214482
2014-04-07	53.03	53.13	52.55	52.59	134336
2014-04-08	52.75	53.29	52.35	52.87	225851
2014-04-09	53.09	53.35	52.62	53.29	139758
2014-04-10	53.14	53.81	52.85	52.98	321832
2014-04-11	52.58	53.22	52.21	52.46	266300
2014-04-14	52.86	53.43	52.66	53.17	150676
2014-04-15	53.26	53.99	52.84	53.96	149909
2014-04-16	54.30	54.38	53.99	54.30	76883
2014-04-17	54.06	54.38	54.01	54.15	197690
2014-04-21	54.06	54.33	53.75	54.14	94087
2014-04-22	54.28	54.64	54.10	54.59	196423
2014-04-23	54.42	55.12	54.42	54.60	184710
2014-04-24	54.91	54.94	54.18	54.39	106705
2014-04-25	54.40	54.90	54.40	54.78	191422
2014-04-28	55.08	55.35	54.29	55.24	147615
2014-04-29	55.44	55.69	54.80	54.98	171498
2014-04-30	54.99	55.46	54.55	55.01	181781
2014-05-01	55.04	55.27	54.38	54.60	277629
2014-05-02	54.64	54.96	53.88	54.27	209319
2014-05-05	54.03	54.51	53.92	54.36	150566
2014-05-06	54.23	54.67	53.44	53.66	172205
2014-05-07	53.53	55.20	53.45	55.01	272439
2014-05-08	55.10	55.49	54.12	54.35	147218
2014-05-09	53.43	54.28	53.43	53.65	195380
2014-05-12	53.75	54.24	53.60	53.62	256960
2014-05-13	53.40	53.62	52.43	52.52	337677
2014-05-14	52.52	53.03	52.15	52.22	186145
2014-05-15	52.00	52.35	51.77	52.31	210698
2014-05-16	52.18	52.98	52.16	52.94	181021
2014-05-19	52.64	52.75	51.86	52.01	215486
2014-05-20	51.86	52.04	51.11	51.75	253661
2014-05-21	51.85	52.21	51.23	51.48	120965
2014-05-22	51.49	52.09	51.49	51.85	91787
2014-05-23	51.62	52.17	51.60	52.11	117335
2014-05-27	52.52	52.93	52.39	52.65	119284
2014-05-28	52.63	52.82	52.15	52.33	132531
2014-05-29	52.55	52.55	51.93	52.15	97854
2014-05-30	52.26	52.51	52.10	52.36	215488
2014-06-02	52.50	52.53	51.98	52.32	180551
2014-06-03	52.29	52.42	51.78	51.83	138989
2014-06-04	51.72	52.06	51.40	51.75	130136
2014-06-05	51.78	52.72	51.58	52.71	124874
2014-06-06	53.01	53.01	52.67	52.95	178519
2014-06-09	52.79	53.22	52.49	52.53	105632
2014-06-10	52.49	52.51	51.97	52.23	90438
2014-06-11	52.13	52.27	51.54	51.57	94911
2014-06-12	51.57	51.90	50.96	51.72	140475
2014-06-13	51.92	51.94	51.53	51.64	94773
2014-06-16	51.66	52.15	51.61	51.95	150141
2014-06-17	51.84	52.54	51.84	52.00	216141
2014-06-18	52.04	52.34	51.78	52.09	210520
2014-06-19	52.10	52.23	51.87	51.99	160361
2014-06-20	52.18	52.25	51.90	52.06	317946
2014-06-23	52.27	52.42	51.78	52.08	220381
2014-06-24	52.04	52.99	52.04	52.34	279054
2014-06-25	52.06	52.93	52.06	52.89	249616
2014-06-26	53.04	53.04	52.45	52.54	132390
2014-06-27	52.26	53.01	52.26	52.74	263736
2014-06-30	52.53	52.85	52.23	52.79	201603
2014-07-01	52.97	53.34	52.65	52.68	354227
2014-07-02	52.58	52.60	51.64	51.70	213031
2014-07-03	51.66	51.78	51.09	51.32	133487
2014-07-07	51.28	51.79	51.15	51.45	258153
2014-07-08	51.42	51.85	51.29	51.73	330025
2014-07-09	51.75	52.23	51.50	52.08	343792
2014-07-10	51.55	52.27	51.55	52.15	190089
2014-07-11	51.97	52.43	51.91	51.99	183509
2014-07-14	52.26	52.29	51.83	51.90	184926
2014-07-15	51.73	52.15	51.59	51.64	309433
2014-07-16	51.90	51.90	51.16	51.58	156213
2014-07-17	51.57	51.79	51.33	51.44	243000
2014-07-18	51.36	52.27	51.29	52.15	272316
2014-07-21	51.90	51.98	51.60	51.75	113650
2014-07-22	52.00	52.03	51.69	51.73	89648
2014-07-23	51.88	51.91	51.48	51.62	109439
2014-07-24	51.60	52.03	51.46	51.50	159825
2014-07-25	51.19	51.67	50.84	50.92	176691
2014-07-28	50.86	51.63	50.72	51.46	159334
2014-07-29	51.60	51.72	50.95	51.16	99288
2014-07-30	51.33	51.37	50.15	50.33	196144
2014-07-31	50.10	50.38	49.26	49.53	250212
2014-08-01	49.60	49.78	49.28	49.41	192484
2014-08-04	49.61	49.80	47.80	48.96	269756
2014-08-05	48.49	48.91	47.76	47.95	206308
2014-08-06	47.81	48.29	47.29	47.62	174535
2014-08-07	47.74	47.87	47.21	47.65	234262
2014-08-08	47.65	49.12	47.65	49.05	194982
2014-08-11	49.42	49.94	49.21	49.89	419034
2014-08-12	49.84	50.00	49.51	49.85	317177
2014-08-13	49.56	50.06	49.41	49.78	225038
2014-08-14	49.80	50.90	49.55	50.83	297333
2014-08-15	51.14	51.57	50.89	51.37	326791
2014-08-18	51.78	51.92	51.37	51.73	255295
2014-08-19	51.78	52.48	51.69	52.45	212412
2014-08-20	52.49	52.77	52.13	52.70	218321
2014-08-21	52.70	52.80	52.19	52.53	204091
2014-08-22	52.62	52.62	51.79	52.15	188341
2014-08-25	52.42	52.57	51.86	52.06	185590
2014-08-26	51.99	52.30	51.66	51.71	218847
2014-08-27	51.70	52.09	51.70	51.94	266788
2014-08-28	51.88	52.13	51.82	51.95	189499
2014-08-29	52.07	52.27	51.87	52.21	131308
2014-09-02	52.28	52.62	52.00	52.22	284902
2014-09-03	52.55	52.72	52.12	52.34	188091
2014-09-04	52.40	52.65	52.15	52.57	183431
2014-09-05	52.37	52.88	52.31	52.83	124306
2014-09-08	52.81	53.03	52.62	52.76	144244
2014-09-09	52.65	52.77	52.14	52.28	238049
2014-09-10	52.34	52.55	51.83	52.12	154169
2014-09-11	51.96	52.85	51.78	52.74	120567
2014-09-12	52.57	52.57	51.73	51.76	238305
2014-09-15	51.76	52.09	51.35	51.35	123379
2014-09-16	51.29	51.78	51.04	51.43	150676
2014-09-17	51.57	51.57	50.81	50.97	241308
2014-09-18	51.25	51.63	50.49	50.83	133976
2014-09-19	50.83	51.27	50.45	50.49	348331
2014-09-22	50.34	50.42	49.91	49.98	133050
2014-09-23	49.95	49.95	49.29	49.40	213774
2014-09-24	49.36	49.54	48.80	49.21	147665
2014-09-25	49.28	49.42	48.74	48.93	178283
2014-09-26	48.96	49.34	48.62	49.05	161693
2014-09-29	48.61	49.06	48.54	48.90	150034
2014-09-30	48.98	49.38	48.57	48.58	225197
2014-10-01	48.57	49.09	48.26	48.35	196687
2014-10-02	48.29	48.82	48.23	48.45	154061
2014-10-03	48.84	49.05	48.30	48.85	157667
2014-10-06	48.83	49.22	48.76	49.04	115652
2014-10-07	48.83	49.48	48.61	48.80	125136
2014-10-08	48.71	50.76	48.58	50.67	318684
2014-10-09	50.86	51.37	50.32	50.69	476645
2014-10-10	50.75	51.72	50.56	51.41	566209
2014-10-13	51.39	52.31	51.17	51.61	342270
2014-10-14	52.04	53.34	51.73	53.01	479721
2014-10-15	52.70	53.76	52.33	53.35	557250
2014-10-16	52.73	53.47	52.23	53.09	284095
2014-10-17	53.42	53.42	52.89	53.26	212786
2014-10-20	53.36	54.19	53.36	54.13	291223
2014-10-21	54.26	55.32	54.13	54.91	256623
2014-10-22	54.95	55.63	54.83	54.90	225336
2014-10-23	55.27	56.10	54.94	55.78	212650
2014-10-24	56.01	56.15	55.56	55.95	106637
2014-10-27	56.04	56.46	55.73	56.33	157594
2014-10-28	56.77	57.79	56.15	57.78	191338
2014-10-29	57.80	58.25	56.71	57.39	290576
2014-10-30	57.20	58.18	57.13	58.08	252163
2014-10-31	58.41	58.53	57.82	58.09	314923
2014-11-03	58.29	58.53	57.67	58.13	305021
2014-11-04	58.00	58.64	57.73	58.41	216380
2014-11-05	58.33	59.54	58.14	59.38	222124
2014-11-06	59.34	59.60	57.79	58.61	199105
2014-11-07	58.74	59.23	58.45	59.07	132055
2014-11-10	58.92	59.29	58.41	59.27	157464
2014-11-11	59.32	59.76	58.94	59.58	186866
2014-11-12	59.19	59.21	58.35	58.96	221787
2014-11-13	58.77	58.99	58.23	58.33	19662
2014-11-14	57.67	57.83	56.78	57.00	257238
2014-11-17	57.00	57.48	56.77	57.34	139037
2014-11-18	57.41	57.81	57.24	57.26	149585
2014-11-19	57.27	57.55	56.97	57.35	165793
2014-11-20	57.19	57.56	56.96	57.49	64337
2014-11-21	58.02	58.04	57.42	57.77	185160
2014-11-24	57.86	58.05	57.35	57.73	116389
2014-11-25	57.90	57.90	57.37	57.67	134710
2014-11-26	57.73	58.17	57.61	58.01	97627
2014-11-28	58.11	59.16	57.84	57.89	95438
2014-12-01	57.73	58.50	57.47	57.97	168807
2014-12-02	57.68	58.24	57.50	57.96	139120
2014-12-03	57.86	58.99	57.86	58.68	182649
2014-12-04	58.72	59.14	58.30	58.58	173622
2014-12-05	58.34	59.07	58.19	58.51	230354
2014-12-08	58.48	58.93	57.62	58.27	226105
2014-12-09	57.77	59.35	57.77	59.34	235376
2014-12-10	59.10	59.10	57.66	57.72	144218
2014-12-11	57.79	58.89	57.61	58.28	181841
2014-12-12	57.54	57.90	56.96	57.19	202372
2014-12-15	57.62	57.62	56.27	56.54	193778
2014-12-16	56.64	57.70	55.93	57.32	221806
2014-12-17	57.55	57.88	56.83	57.76	239252
2014-12-18	58.25	58.49	57.92	58.00	278183
2014-12-19	57.86	58.48	57.55	58.25	649830
2014-12-22	58.16	59.94	58.12	59.80	240056
2014-12-23	60.11	61.01	59.90	60.57	286268
2014-12-24	60.35	61.35	60.35	61.24	80237
2014-12-26	61.57	62.46	61.55	61.94	89003
2014-12-29	62.14	64.15	62.14	64.04	208175
2014-12-30	63.74	64.20	62.83	62.84	221909
2014-12-31	63.13	63.85	61.77	61.81	184566
2015-01-02	61.96	62.54	60.73	61.52	186265
2015-01-05	61.04	61.07	59.88	60.37	172255
2015-01-06	60.36	61.07	59.35	59.50	179559
2015-01-07	59.78	60.78	59.42	60.76	284438
2015-01-08	61.11	61.90	61.10	61.79	152760
2015-01-09	61.65	62.41	61.25	61.77	288712
2015-01-12	61.77	62.00	60.75	61.66	170055
2015-01-13	62.06	63.17	61.39	62.17	251028
2015-01-14	61.66	62.71	61.47	62.64	113481
2015-01-15	62.79	63.03	61.84	62.21	197989
2015-01-16	62.00	62.86	61.70	62.66	250441
2015-01-20	62.69	63.07	62.24	62.89	177621
2015-01-21	62.56	62.97	61.87	62.51	146492
2015-01-22	63.00	63.00	62.12	62.78	173267
2015-01-23	62.67	63.03	62.41	62.84	165023
2015-01-26	62.75	63.09	61.43	63.09	201239
2015-01-27	62.61	63.07	62.30	62.93	207741
2015-01-28	63.24	63.45	61.68	62.01	172982
2015-01-29	61.82	62.93	61.59	62.85	149038
2015-01-30	62.55	62.65	61.27	61.46	185393
2015-02-02	61.58	62.37	61.04	62.30	137632
2015-02-03	62.36	63.67	62.36	63.38	180833
2015-02-04	62.88	63.68	62.12	62.37	127060
2015-02-05	62.72	63.20	62.40	62.75	105581
2015-02-06	62.59	62.59	59.55	59.96	159604
2015-02-09	59.81	60.16	58.52	58.98	172003
2015-02-10	59.00	59.81	58.59	59.57	177336
2015-02-11	59.30	59.30	58.25	58.53	104674
2015-02-12	58.33	58.52	58.02	58.28	100561
2015-02-13	58.23	58.29	57.14	57.60	158063
2015-02-17	57.57	57.59	56.36	56.73	119401
2015-02-18	56.53	58.27	56.39	58.21	171702
2015-02-19	58.24	58.40	57.15	57.43	120778
2015-02-20	57.21	57.63	56.50	57.25	120592
2015-02-23	57.26	57.61	56.79	57.56	82336
2015-02-24	57.71	58.32	57.44	57.95	115143
2015-02-25	57.99	58.11	57.13	57.43	77206
2015-02-26	58.19	58.50	57.04	57.56	126870
2015-02-27	57.32	58.09	56.93	57.26	175189
2015-03-02	57.17	57.17	55.81	55.89	286486
2015-03-03	55.72	56.21	55.39	55.93	90859
2015-03-04	55.88	55.88	55.23	55.42	144123
2015-03-05	55.34	55.56	54.66	54.89	259371
2015-03-06	55.39	55.39	52.94	53.83	364890
2015-03-09	53.94	54.44	53.65	54.00	357082
2015-03-10	53.61	54.84	53.29	54.04	212805
2015-03-11	54.20	54.51	53.38	54.25	164861
2015-03-12	54.61	56.11	54.46	55.73	251048
2015-03-13	55.60	56.27	54.87	56.12	336269
2015-03-16	56.43	56.98	56.07	56.79	236551
2015-03-17	56.79	57.48	56.60	56.85	207417
2015-03-18	56.86	58.00	56.47	57.78	273765
2015-03-19	57.59	57.97	56.65	57.05	232043
2015-03-20	57.01	58.18	57.01	58.14	428289
2015-03-23	57.84	58.28	57.56	58.08	121447
2015-03-24	58.14	58.30	57.84	58.10	249024
2015-03-25	58.26	58.39	57.58	57.67	285943
2015-03-26	57.65	57.99	56.92	56.97	132230
2015-03-27	56.99	57.69	56.66	57.52	104406
2015-03-30	57.76	58.28	57.55	57.94	128372
2015-03-31	57.55	58.20	57.46	58.17	169798
2015-04-01	57.94	58.72	57.73	58.71	131343
2015-04-02	58.82	59.00	58.34	58.82	135767
2015-04-06	58.80	59.75	58.67	59.31	135101
2015-04-07	59.33	59.33	58.41	58.54	184673
2015-04-08	58.61	58.61	58.01	58.35	125194
2015-04-09	58.35	58.47	57.26	57.50	112613
2015-04-10	57.50	57.98	57.31	57.69	117903
2015-04-13	57.55	57.81	57.18	57.36	112826
2015-04-14	57.63	57.74	57.13	57.62	92097
2015-04-15	57.94	58.33	57.58	57.64	152353
2015-04-16	57.43	57.60	56.60	57.28	99832
2015-04-17	56.88	57.42	56.20	56.40	137793
2015-04-20	56.73	58.37	56.73	57.80	100835
2015-04-21	57.87	58.14	57.30	57.55	138581
2015-04-22	57.44	57.51	56.80	57.19	108363
2015-04-23	57.19	57.86	56.97	57.69	81513
2015-04-24	57.89	58.46	57.84	58.26	94698
2015-04-27	58.43	58.43	56.51	56.90	175966
2015-04-28	56.90	57.80	56.70	57.78	152007
2015-04-29	57.57	57.72	56.60	56.86	93874
2015-04-30	56.50	57.00	54.46	55.00	279530
2015-05-01	54.94	55.39	54.40	54.95	303793
2015-05-04	54.90	55.97	54.90	55.21	284653
2015-05-05	55.37	55.37	53.00	53.42	242058
2015-05-06	53.41	54.05	51.70	52.68	244704
2015-05-07	52.61	53.10	52.00	52.61	215485
2015-05-08	53.11	53.59	52.85	53.31	236809
2015-05-11	53.07	53.96	52.84	53.08	219679
2015-05-12	52.83	53.12	52.31	53.00	166690
2015-05-13	52.82	53.08	52.08	52.20	107376
2015-05-14	52.37	53.25	52.24	53.19	121601
2015-05-15	53.26	53.69	53.12	53.40	112013
2015-05-18	53.16	54.02	53.05	53.92	115113
2015-05-19	53.82	54.03	53.44	53.75	89395
2015-05-20	53.89	54.30	53.50	54.05	115847
2015-05-21	54.06	54.31	53.67	53.93	100949
2015-05-22	53.83	54.00	53.52	53.83	134940
2015-05-26	53.51	53.59	52.49	53.01	123437
2015-05-27	53.16	53.79	53.03	53.69	127531
2015-05-28	53.98	54.84	53.70	54.78	174235
2015-05-29	54.64	54.94	54.38	54.46	161642
2015-06-01	54.62	55.63	54.05	55.21	153087
2015-06-02	54.83	54.98	54.23	54.58	239599
2015-06-03	54.55	54.69	53.86	54.02	207502
2015-06-04	53.84	54.02	52.78	52.94	235715
2015-06-05	52.46	52.60	51.71	52.18	167807
2015-06-08	52.07	52.49	51.80	52.22	76801
2015-06-09	52.13	52.35	51.69	51.72	83889
2015-06-10	52.20	53.86	52.05	53.37	293798
2015-06-11	53.71	54.18	53.24	53.40	100990
2015-06-12	53.25	53.35	52.84	52.96	97536
2015-06-15	52.80	52.99	52.13	52.43	120829
2015-06-16	52.33	53.44	52.26	53.33	162146
2015-06-17	54.14	54.54	53.60	54.23	144551
2015-06-18	54.37	55.37	54.37	54.91	166443
2015-06-19	54.59	55.06	54.42	54.44	275729
2015-06-22	54.60	54.60	53.82	54.21	222877
2015-06-23	54.20	54.20	53.25	53.46	385439
2015-06-24	53.38	53.60	52.99	53.08	251166
2015-06-25	53.36	53.42	52.75	53.24	184107
2015-06-26	53.37	54.05	52.97	53.66	361483
2015-06-29	53.58	54.37	53.29	53.32	169446
2015-06-30	53.58	53.71	53.05	53.21	285685
2015-07-01	53.56	53.56	53.08	53.43	146406
2015-07-02	53.84	54.31	53.45	54.15	125874
2015-07-06	53.85	55.03	53.76	55.01	144029
2015-07-07	55.06	55.91	55.06	55.58	372645
2015-07-08	54.62	55.52	54.55	54.98	340512
2015-07-09	55.39	55.39	54.01	54.26	225560
2015-07-10	54.56	55.32	54.35	55.16	121345
2015-07-13	55.22	55.64	54.86	55.07	114593
2015-07-14	55.24	55.60	54.70	55.38	111469
2015-07-15	55.45	55.76	54.88	55.43	157771
2015-07-16	55.35	56.42	55.35	56.31	134834
2015-07-17	56.14	56.50	56.01	56.03	123940
2015-07-20	55.73	55.99	55.35	55.59	120436
2015-07-21	55.59	55.85	54.91	55.06	85886
2015-07-22	54.76	55.51	54.75	55.40	99864
2015-07-23	55.30	55.72	54.10	54.37	123402
2015-07-24	54.94	55.52	54.73	55.21	191579
2015-07-27	55.30	56.13	55.00	55.72	213451
2015-07-28	55.85	55.90	55.35	55.77	142777
2015-07-29	55.51	55.88	55.35	55.76	159154
2015-07-30	55.47	56.08	55.47	55.66	110257
2015-07-31	56.15	56.88	55.93	56.34	160505
2015-08-03	56.21	56.65	55.75	56.11	155357
2015-08-04	56.02	56.14	55.16	55.54	144501
2015-08-05	56.03	56.44	55.39	55.45	125660
2015-08-06	55.00	55.23	51.26	54.32	369696
2015-08-07	54.06	54.26	53.61	54.08	429329
2015-08-10	54.31	54.89	53.94	54.29	259078
2015-08-11	54.15	55.00	53.55	54.98	145515
2015-08-12	54.53	55.64	54.53	55.19	247788
2015-08-13	54.68	55.38	54.38	54.79	174263
2015-08-14	54.77	55.60	54.77	55.59	174250
2015-08-17	55.39	56.46	55.39	56.46	124633
2015-08-18	56.37	56.67	56.09	56.59	171056
2015-08-19	56.23	56.81	55.67	56.55	224846
2015-08-20	56.20	56.62	55.79	55.83	189339
2015-08-21	55.16	56.72	54.31	55.95	273455
2015-08-24	54.64	58.00	54.64	56.92	663022
2015-08-25	58.34	58.34	55.60	55.72	518424
2015-08-26	56.62	56.62	54.54	55.50	220275
2015-08-27	55.56	55.94	54.92	55.80	240926
2015-08-28	55.45	56.05	54.87	55.47	161277
2015-08-31	55.24	55.28	54.26	55.09	209161
2015-09-01	54.41	55.21	54.29	54.42	315044
2015-09-02	54.87	54.91	53.38	53.80	214281
2015-09-03	54.13	54.29	53.51	53.84	166985
2015-09-04	53.44	53.79	53.22	53.39	190803
2015-09-08	53.85	54.35	53.31	54.15	199186
2015-09-09	54.43	54.52	53.90	54.14	209471
2015-09-10	54.09	54.49	53.29	53.49	136452
2015-09-11	53.32	53.58	52.96	53.40	154278
2015-09-14	53.43	53.70	52.86	53.23	139002
2015-09-15	53.17	53.43	53.00	53.35	183143
2015-09-16	53.60	54.51	53.11	54.37	109416
2015-09-17	54.22	55.96	54.22	55.33	162866
2015-09-18	54.88	55.94	54.61	55.40	538739
2015-09-21	55.61	55.96	55.23	55.57	161792
2015-09-22	55.54	55.66	55.11	55.51	188070
2015-09-23	55.66	55.98	55.20	55.29	112618
2015-09-24	55.30	56.40	55.08	56.28	152639
2015-09-25	56.47	58.16	56.23	57.29	277224
2015-09-28	57.26	57.79	56.88	57.37	289463
2015-09-29	57.50	57.89	56.64	57.04	141874
2015-09-30	57.18	58.40	57.00	58.32	264734
2015-10-01	58.46	58.81	57.90	58.62	213621
2015-10-02	58.83	60.14	58.63	60.12	266127
2015-10-05	60.43	60.96	59.99	60.95	263599
2015-10-06	60.89	61.09	59.70	60.29	382110
2015-10-07	60.32	60.59	59.77	59.91	234499
2015-10-08	59.24	60.21	56.43	60.20	492497
2015-10-09	60.20	60.21	59.43	59.47	204869
2015-10-12	59.80	61.35	59.57	60.81	205232
2015-10-13	60.70	61.07	60.14	60.15	148893
2015-10-14	60.32	60.43	59.58	59.70	109842
2015-10-15	59.65	62.14	59.60	62.11	320219
2015-10-16	62.28	62.89	61.65	61.87	220642
2015-10-19	61.79	62.54	61.79	62.31	151500
2015-10-20	62.13	62.88	61.94	62.56	142874
2015-10-21	62.56	62.60	61.68	61.77	125471
2015-10-22	61.77	62.25	61.68	61.95	198004
2015-10-23	61.95	61.99	60.69	61.23	110078
2015-10-26	61.30	62.14	60.96	61.99	198774
2015-10-27	61.88	61.92	60.86	60.96	213632
2015-10-28	61.03	61.51	59.76	60.85	383110
2015-10-29	60.84	61.01	60.15	60.98	270284
2015-10-30	61.04	61.82	60.61	61.46	152234
2015-11-02	61.36	61.76	60.84	60.90	249493
2015-11-03	60.81	61.11	60.42	61.02	285180
2015-11-04	60.99	62.33	60.94	61.38	228991
2015-11-05	60.99	62.16	56.64	58.29	617040
2015-11-06	58.00	58.02	55.80	56.78	663530
2015-11-09	56.49	56.75	55.61	55.98	264936
2015-11-10	55.70	56.67	55.70	56.66	243529
2015-11-11	56.66	57.23	56.66	56.85	170514
2015-11-12	56.30	56.87	55.22	55.28	252004
2015-11-13	55.09	55.82	54.50	54.56	159247
2015-11-16	54.57	55.50	54.57	55.34	240057
2015-11-17	55.22	55.75	54.44	54.67	131306
2015-11-18	54.75	55.79	54.43	55.69	185925
2015-11-19	55.76	56.38	55.76	56.19	107015
2015-11-20	56.56	57.07	56.36	56.52	139703
2015-11-23	56.51	57.09	56.49	56.73	91392
2015-11-24	56.59	57.15	56.10	56.87	134263
2015-11-25	56.78	56.82	56.00	56.08	132637
2015-11-27	56.06	56.59	56.01	56.52	52362
2015-11-30	56.63	56.74	55.90	56.08	176243
2015-12-01	56.15	56.44	55.62	56.02	225491
2015-12-02	55.78	55.78	54.16	54.61	226245
2015-12-03	54.09	54.13	52.08	52.50	642470
2015-12-04	52.55	52.95	51.63	52.20	363347
2015-12-07	52.04	52.49	51.62	52.47	256924
2015-12-08	52.15	52.58	51.97	52.32	131298
2015-12-09	52.21	52.68	51.97	52.18	190969
2015-12-10	52.07	52.46	51.35	51.48	194031
2015-12-11	51.02	51.75	50.85	51.09	210886
2015-12-14	50.97	51.49	50.53	50.78	173483
2015-12-15	50.67	51.28	50.67	51.06	171487
2015-12-16	51.27	52.94	51.10	52.80	243514
2015-12-17	52.90	53.10	52.40	52.79	168425
2015-12-18	52.44	53.15	52.21	52.66	698155
2015-12-21	52.91	53.17	52.41	52.66	145869
2015-12-22	52.66	53.59	52.13	53.52	228626
2015-12-23	53.70	54.36	53.66	54.35	127275
2015-12-24	54.22	54.61	54.10	54.29	44202
2015-12-28	54.15	56.00	54.10	55.54	566712
2015-12-29	55.81	56.71	55.81	56.27	163034
2015-12-30	56.22	56.63	55.90	55.91	131326
2015-12-31	56.11	56.62	54.94	55.16	199948
2016-01-04	54.62	54.85	53.76	53.86	223966
2016-01-05	53.94	54.75	53.51	54.70	154733
2016-01-06	54.31	55.85	54.31	55.60	218730
2016-01-07	55.06	56.06	54.84	56.00	326574
2016-01-08	55.96	56.87	55.79	56.36	368739
2016-01-11	56.35	57.35	56.35	57.09	272326
2016-01-12	57.51	57.56	55.93	56.33	291135
2016-01-13	56.84	57.22	56.33	56.93	308792
2016-01-14	56.95	58.56	56.73	58.00	340822
2016-01-15	56.63	57.85	55.36	57.20	341609
2016-01-19	57.62	58.04	56.87	57.50	298800
2016-01-20	57.43	57.43	54.87	55.82	309117
2016-01-21	55.91	56.22	55.22	55.54	288875
2016-01-22	55.60	56.80	55.49	56.80	401067
2016-01-25	56.54	56.89	55.90	56.12	168227
2016-01-26	56.36	57.05	56.28	56.80	178006
2016-01-27	56.79	57.00	55.48	55.98	222953
2016-01-28	56.24	57.29	56.24	57.12	226984
2016-01-29	57.40	58.92	57.40	58.83	468305
2016-02-01	58.98	59.07	58.43	58.59	196078
2016-02-02	58.39	59.63	58.07	59.41	205904
2016-02-03	59.64	60.07	59.08	59.88	260254
2016-02-04	59.85	59.97	58.55	59.12	193332
2016-02-05	58.80	59.68	58.28	59.14	239308
2016-02-08	59.00	59.49	58.70	59.42	197436
2016-02-09	59.23	59.78	58.84	59.76	194798
2016-02-10	59.75	60.73	59.15	60.54	235750
2016-02-11	59.77	60.17	59.62	59.97	180470
2016-02-12	59.98	60.45	59.03	59.47	169946
2016-02-16	59.68	60.02	59.06	59.56	165548
2016-02-17	59.57	59.70	58.67	58.71	188896
2016-02-18	58.67	59.58	58.50	59.45	299245
2016-02-19	59.44	60.07	58.85	59.05	207627
2016-02-22	59.08	60.12	59.01	59.47	123139
2016-02-23	59.15	59.67	58.85	59.05	155888
2016-02-24	59.70	60.34	59.03	60.29	180080
2016-02-25	61.15	62.43	58.94	60.92	239442
2016-02-26	60.80	60.80	59.16	59.57	176706
2016-02-29	59.44	61.44	59.26	61.00	361927
2016-03-01	61.29	62.31	60.60	60.74	301168
2016-03-02	60.50	62.09	59.49	61.70	213413
2016-03-03	61.66	61.74	60.93	61.57	213135
2016-03-04	61.35	63.02	61.05	62.98	214061
2016-03-07	62.83	63.31	62.18	63.02	203420
2016-03-08	63.23	63.66	63.03	63.32	195160
2016-03-09	63.26	64.00	63.26	63.90	187980
2016-03-10	63.89	63.96	62.90	63.19	240121
2016-03-11	63.82	64.29	63.28	63.54	245354
2016-03-14	63.83	63.94	63.01	63.37	238693
2016-03-15	63.19	64.70	63.19	64.47	215237
2016-03-16	64.39	64.80	63.57	64.53	199900
2016-03-17	64.47	65.82	64.36	65.53	191757
2016-03-18	65.90	65.90	64.05	64.29	434005
2016-03-21	64.14	65.18	63.52	64.73	153608
2016-03-22	64.64	65.34	64.48	64.66	132255
2016-03-23	64.50	65.19	64.35	64.82	209404
2016-03-24	64.68	65.81	64.62	65.58	171680
2016-03-28	65.55	66.33	64.61	64.89	205407
2016-03-29	65.16	66.91	65.10	66.68	282160
2016-03-30	66.76	67.29	66.21	66.56	175798
2016-03-31	66.49	66.50	65.77	65.85	299245
2016-04-01	65.63	66.60	65.49	66.37	325565
2016-04-04	66.40	66.41	65.54	65.70	149004
2016-04-05	65.64	65.64	64.18	64.25	222738
2016-04-06	64.20	64.81	64.03	64.18	150181
2016-04-07	64.10	64.74	63.89	64.10	429929
2016-04-08	64.37	65.17	64.35	64.90	157370
2016-04-11	65.00	65.20	63.65	63.79	252047
2016-04-12	63.81	64.69	63.53	64.41	267482
2016-04-13	64.49	64.49	63.72	64.33	213597
2016-04-14	64.27	64.49	63.84	64.10	158379
2016-04-15	64.05	64.77	63.82	64.44	313759
2016-04-18	64.22	65.34	64.05	65.33	125891
2016-04-19	65.43	65.93	65.00	65.82	145044
2016-04-20	65.69	66.25	64.43	64.55	152353
2016-04-21	64.25	64.44	62.75	62.88	193160
2016-04-22	63.12	64.35	63.12	63.94	304120
2016-04-25	63.74	64.17	63.50	64.00	148492
2016-04-26	64.08	64.43	63.81	64.10	153000
2016-04-27	64.60	64.72	63.57	64.10	170652
2016-04-28	63.72	65.09	63.72	64.82	174083
2016-04-29	64.70	65.14	64.15	64.91	176296
2016-05-02	65.05	66.27	64.39	66.07	152375
2016-05-03	66.00	66.30	65.39	65.97	106805
2016-05-04	65.97	67.78	64.47	67.25	214467
2016-05-05	66.96	68.15	66.55	66.80	152974
2016-05-06	66.53	67.14	66.00	66.99	206425
2016-05-09	66.92	68.04	66.55	67.76	207943
2016-05-10	67.82	68.28	67.19	68.12	179159
2016-05-11	68.00	69.06	68.00	69.05	175520
2016-05-12	68.61	69.53	67.94	69.19	269517
2016-05-13	68.82	69.97	68.31	69.89	351489
2016-05-16	70.00	70.51	69.32	70.31	177803
2016-05-17	70.00	70.39	67.71	68.05	333940
2016-05-18	67.91	69.21	67.38	67.60	230324
2016-05-19	67.45	67.94	67.13	67.81	149838
2016-05-20	68.14	68.26	67.57	68.04	186703
2016-05-23	68.19	68.84	67.37	67.59	210731
2016-05-24	67.73	69.22	67.60	69.19	248122
2016-05-25	69.07	69.35	68.58	68.98	161626
2016-05-26	68.97	69.61	67.69	69.22	150618
2016-05-27	69.25	70.03	68.87	69.99	144628
2016-05-31	69.63	69.63	68.40	69.43	242950
2016-06-01	69.33	70.59	69.18	70.53	225544
2016-06-02	70.36	70.84	69.77	70.59	120364
2016-06-03	71.12	72.09	70.85	71.72	210191
2016-06-06	71.70	72.50	71.38	72.27	194194
2016-06-07	72.41	72.95	71.83	72.77	165518
2016-06-08	72.72	73.65	72.70	73.58	153157
2016-06-09	73.42	74.84	73.11	74.67	178245
2016-06-10	74.58	74.70	73.78	74.16	135088
2016-06-13	74.18	74.71	73.92	74.10	122142
2016-06-14	74.04	74.93	73.80	74.85	149397
2016-06-15	74.85	74.92	73.72	74.30	150804
2016-06-16	74.44	75.00	74.43	74.74	150129
2016-06-17	74.92	75.19	73.75	74.73	288998
2016-06-20	75.18	75.30	73.95	74.76	227985
2016-06-21	74.74	75.13	74.39	74.85	224499
2016-06-22	74.85	74.97	74.10	74.46	137449
2016-06-23	74.67	74.92	74.23	74.76	144445
2016-06-24	73.23	75.31	73.16	74.72	553428
2016-06-27	74.70	75.88	74.43	75.58	279196
2016-06-28	75.80	76.21	74.69	75.91	301943
2016-06-29	76.41	77.44	76.41	76.68	247074
2016-06-30	77.14	79.43	77.14	78.71	8465826
2016-07-01	78.84	79.58	77.70	78.13	626936
2016-07-05	78.27	79.28	77.60	77.90	567463
2016-07-06	77.77	78.70	77.36	77.81	407387
2016-07-07	77.55	77.90	76.38	76.45	630416
2016-07-08	76.60	77.00	75.59	76.85	577013
2016-07-11	76.78	77.58	75.80	77.49	250256
2016-07-12	77.46	78.31	76.59	77.43	393063
2016-07-13	77.88	78.41	77.79	77.99	276698
2016-07-14	77.49	78.17	77.14	77.55	328355
2016-07-15	77.85	78.20	77.43	78.08	414067
2016-07-18	78.41	78.80	77.91	78.17	212122
2016-07-19	78.39	78.39	77.64	77.95	226968
2016-07-20	77.92	77.92	77.36	77.43	205346
2016-07-21	77.11	77.80	75.95	77.74	276067
2016-07-22	77.83	78.97	77.83	78.83	237050
2016-07-25	77.07	78.27	76.95	77.89	331267
2016-07-26	77.72	77.84	76.88	77.34	324425
2016-07-27	77.30	77.37	75.50	76.35	285286
2016-07-28	76.35	77.23	76.29	77.07	230467
2016-07-29	77.09	78.09	77.05	77.50	221841
2016-08-01	77.31	77.46	76.71	77.09	217535
2016-08-02	76.70	77.20	76.67	76.97	205105
2016-08-03	77.20	77.20	75.87	76.24	121742
2016-08-04	76.19	76.76	75.61	76.25	167571
2016-08-05	76.05	76.05	75.17	75.90	234566
2016-08-08	75.56	76.61	75.06	75.43	252807
2016-08-09	75.22	75.68	73.75	74.37	368350
2016-08-10	74.52	74.72	73.53	73.23	277034
2016-08-11	73.15	73.24	72.52	72.73	309295
2016-08-12	72.91	74.08	72.88	73.04	230416
2016-08-15	73.02	73.55	72.09	72.13	229420
2016-08-16	72.00	72.00	70.74	70.77	230543
2016-08-17	70.43	71.50	70.04	71.46	238901
2016-08-18	71.56	72.92	71.56	72.90	192325
2016-08-19	72.54	72.63	71.64	72.03	363055
2016-08-22	72.20	72.62	71.91	72.48	149794
2016-08-23	72.55	72.91	71.93	71.95	123284
2016-08-24	71.67	71.70	71.17	71.64	193165
2016-08-25	71.70	72.34	71.70	72.12	161859
2016-08-26	72.25	72.76	70.26	70.38	135399
2016-08-29	70.44	71.50	70.44	70.76	120769
2016-08-30	70.95	71.18	69.78	70.04	144819
2016-08-31	70.13	70.32	69.69	69.82	193947
2016-09-01	69.83	70.04	69.46	69.82	173263
2016-09-02	70.24	70.90	69.76	70.82	231474
2016-09-06	71.05	71.52	70.70	71.41	148526
2016-09-07	71.50	72.49	70.72	72.47	201900
2016-09-08	72.24	72.82	72.00	72.41	165042
2016-09-09	71.74	71.74	69.06	69.06	220696
2016-09-12	69.27	69.66	69.00	69.63	193596
2016-09-13	69.43	69.65	68.51	68.62	211499
2016-09-14	68.75	69.07	68.05	68.33	188979
2016-09-15	68.42	68.75	68.07	68.55	251129
2016-09-16	68.66	69.16	67.97	69.02	469915
2016-09-19	69.38	70.28	69.24	70.17	213530
2016-09-20	70.49	70.80	70.09	70.15	158537
2016-09-21	70.41	72.64	70.18	72.63	238661
2016-09-22	73.02	74.03	72.76	73.89	183584
2016-09-23	73.35	73.77	73.10	73.13	154040
2016-09-26	73.09	73.09	72.18	72.58	143564
2016-09-27	72.91	73.07	72.00	72.22	113388
2016-09-28	72.04	72.33	71.12	72.00	170166
2016-09-29	71.67	71.67	70.11	70.54	165734
2016-09-30	71.14	71.14	69.31	69.86	239430
2016-10-03	69.71	69.71	68.37	68.53	162484
2016-10-04	68.45	68.45	65.00	65.57	456815
2016-10-05	65.78	66.12	64.88	65.68	251802
2016-10-06	65.35	66.20	65.10	65.95	148138
2016-10-07	66.37	66.51	64.78	65.13	174522
2016-10-10	65.19	66.35	65.14	65.95	236526
2016-10-11	65.67	65.67	64.26	64.35	138969
2016-10-12	64.35	65.83	64.35	65.71	161169
2016-10-13	66.99	67.68	66.10	67.01	619343
2016-10-14	66.93	67.46	66.55	66.77	185549
2016-10-17	66.84	67.93	66.84	67.90	204877
2016-10-18	68.38	69.20	67.58	69.03	262732
2016-10-19	68.93	69.84	68.77	69.38	218789
2016-10-20	69.63	69.82	69.08	69.53	161396
2016-10-21	69.02	69.78	69.02	69.51	240893
2016-10-24	70.23	70.26	69.40	69.60	265398
2016-10-25	69.60	70.64	69.57	70.63	286333
2016-10-26	70.26	71.17	69.94	70.63	179508
2016-10-27	70.30	71.09	70.14	70.94	273418
2016-10-28	70.94	72.01	70.82	71.41	169833
2016-10-31	71.58	73.23	71.58	72.46	269955
2016-11-01	72.30	72.89	71.10	71.25	277163
2016-11-02	71.24	71.30	70.10	70.55	279201
2016-11-03	70.53	71.41	70.12	71.31	175672
2016-11-04	71.69	72.04	70.46	70.47	281762
2016-11-07	71.25	72.79	70.82	72.34	213255
2016-11-08	72.49	74.32	71.84	73.14	237488
2016-11-09	71.59	72.53	70.48	71.51	274507
2016-11-10	71.58	72.63	69.85	71.25	450966
2016-11-11	70.94	72.38	70.68	71.59	360084
2016-11-14	71.13	72.35	70.83	72.33	243149
2016-11-15	72.42	73.42	72.37	72.93	165027
2016-11-16	72.75	73.22	71.66	72.59	259780
2016-11-17	72.58	73.21	71.94	72.10	160104
2016-11-18	72.10	73.12	71.89	72.86	360552
2016-11-21	73.29	74.45	72.87	74.45	249525
2016-11-22	74.65	75.84	74.04	75.68	165300
2016-11-23	74.48	75.07	73.39	73.95	482313
2016-11-25	73.99	75.04	73.99	74.87	110301
2016-11-28	75.07	75.66	74.76	75.44	218602
2016-11-29	75.31	76.61	75.08	76.20	270666
2016-11-30	75.11	75.79	74.12	74.13	287464
2016-12-01	73.44	75.18	72.72	73.33	308502
2016-12-02	74.14	74.14	72.90	73.76	443258
2016-12-05	73.76	74.07	72.92	74.00	180614
2016-12-06	74.19	74.78	73.59	73.82	290814
2016-12-07	74.14	74.86	73.84	74.76	229964
2016-12-08	73.75	75.91	73.28	75.54	402226
2016-12-09	75.88	75.98	74.50	74.87	375488
2016-12-12	74.57	75.42	73.97	75.19	464474
2016-12-13	75.88	76.67	74.80	76.64	517784
2016-12-14	77.35	77.90	74.48	74.48	347073
2016-12-15	74.46	76.03	74.14	75.69	273996
2016-12-16	76.64	77.54	75.67	76.02	1296687
2016-12-19	76.47	76.74	75.37	76.48	319344
2016-12-20	76.34	76.76	75.73	76.42	202097
2016-12-21	76.22	77.02	75.97	76.06	213219
2016-12-22	76.26	76.38	75.65	76.01	187106
2016-12-23	76.33	76.45	75.55	76.04	146437
2016-12-27	76.04	76.91	71.51	76.57	166188
2016-12-28	76.70	76.73	75.30	75.43	142948
2016-12-29	75.99	76.89	75.96	76.56	120433
2016-12-30	76.53	77.03	76.07	76.62	198183
2017-01-03	76.99	77.19	75.66	76.41	247813
2017-01-04	76.90	78.74	76.90	78.44	353813
2017-01-05	78.53	78.64	77.35	77.83	156175
2017-01-06	77.21	78.24	77.21	77.60	234480
2017-01-09	77.89	77.89	75.86	76.02	273495
2017-01-10	75.87	77.07	75.63	76.86	203999
2017-01-11	76.95	77.79	76.81	77.58	204234
2017-01-12	76.58	78.51	76.00	78.44	449351
2017-01-13	78.25	78.96	77.97	78.32	228399
2017-01-17	78.51	78.88	77.91	78.00	233201
2017-01-18	77.95	78.99	77.76	78.25	224978
2017-01-19	77.76	78.40	77.30	77.37	176554
2017-01-20	77.37	78.35	77.37	77.97	291067
2017-01-23	78.18	78.61	77.98	78.49	173885
2017-01-24	78.24	79.62	78.24	79.14	190066
2017-01-25	79.12	79.72	78.80	78.92	300505
2017-01-26	78.88	80.44	78.88	79.83	175190
2017-01-27	79.92	80.11	78.86	79.11	157307
2017-01-30	78.76	78.76	77.89	78.41	277448
2017-01-31	78.49	80.76	78.46	80.57	321258
2017-02-01	79.98	80.50	78.56	78.93	210708
2017-02-02	79.40	80.34	79.04	80.26	275038
2017-02-03	80.88	82.06	80.40	81.89	197354
2017-02-06	82.10	82.31	81.21	81.56	189494
2017-02-07	81.75	82.25	81.11	81.77	208284
2017-02-08	81.81	82.81	81.52	81.67	193307
2017-02-09	81.61	82.17	81.45	81.72	254513
2017-02-10	81.72	82.94	81.48	82.81	126191
2017-02-13	82.29	82.94	81.70	82.87	133219
2017-02-14	82.56	82.99	82.14	82.85	260724
2017-02-15	82.40	83.05	80.49	82.93	98235
2017-02-16	83.13	83.53	82.73	83.51	181086
2017-02-17	83.92	83.92	82.47	83.18	186723
2017-02-21	82.67	84.00	82.41	83.83	294596
2017-02-22	83.83	84.68	83.29	84.50	158126
2017-02-23	85.03	85.53	84.60	85.44	212231
2017-02-24	85.63	86.35	85.12	85.30	183012
2017-02-27	85.62	85.77	85.00	85.54	307992
2017-02-28	85.51	86.65	84.85	85.53	355559
2017-03-01	84.53	86.05	84.05	85.76	342891
2017-03-02	85.31	86.58	84.96	86.10	173587
2017-03-03	86.18	86.59	85.68	86.27	214631
2017-03-06	85.45	85.91	84.59	84.93	217739
2017-03-07	84.64	85.33	84.55	84.80	192203
2017-03-08	84.10	84.33	82.91	82.96	209868
2017-03-09	83.05	83.58	82.24	82.31	313471
2017-03-10	82.91	83.48	82.23	82.66	326283
2017-03-13	82.45	82.91	82.11	82.15	407552
2017-03-14	81.93	82.06	81.33	81.63	614206
2017-03-15	81.94	82.87	81.73	82.25	999884
2017-03-16	81.88	82.03	81.51	81.85	362873
2017-03-17	82.02	82.86	80.11	82.25	1372029
2017-03-20	82.27	82.70	81.43	81.73	269356
2017-03-21	81.85	83.40	81.71	82.62	315663
2017-03-22	82.94	83.02	82.14	82.78	347090
2017-03-23	82.74	84.15	82.43	83.29	262063
2017-03-24	83.78	83.87	82.82	83.34	398108
2017-03-27	83.75	84.79	82.55	83.75	339468
2017-03-28	83.37	84.15	83.05	84.00	264146
2017-03-29	83.83	83.99	83.36	83.58	170250
2017-03-30	83.14	83.39	82.58	83.14	233360
2017-03-31	83.06	83.75	82.88	82.91	338079
2017-04-03	82.61	83.40	82.22	83.13	474800
2017-04-04	83.01	84.09	82.63	83.56	423824
2017-04-05	83.87	84.77	83.50	84.62	369604
2017-04-06	84.63	85.00	83.91	84.61	297195
2017-04-07	84.42	85.23	84.34	84.39	231526
2017-04-10	84.45	85.13	83.80	84.62	300148
2017-04-11	84.57	85.47	84.35	84.92	396742
2017-04-12	84.81	84.93	84.23	84.82	268092
2017-04-13	84.65	84.76	83.70	83.84	219018
2017-04-17	83.84	85.21	83.84	85.17	214069
2017-04-18	85.29	85.41	84.01	84.17	413902
2017-04-19	84.33	84.33	83.25	83.44	235967
2017-04-20	83.28	83.45	82.45	83.35	392135
2017-04-21	83.16	84.08	83.16	83.43	419273
2017-04-24	83.98	83.98	83.06	83.20	396650
2017-04-25	83.13	84.44	83.13	84.06	314572
2017-04-26	84.09	85.00	83.88	84.48	357896
2017-04-27	84.59	85.56	84.17	84.23	181660
2017-04-28	84.05	84.07	83.43	83.76	192802
2017-05-01	83.75	83.99	82.97	83.63	206803
2017-05-02	83.31	85.24	83.26	83.93	183122
2017-05-03	83.48	83.74	82.90	83.14	145632
2017-05-04	82.99	83.61	82.34	83.54	119454
2017-05-05	83.70	84.37	83.31	84.11	186379
2017-05-08	83.53	84.31	82.57	83.22	139593
2017-05-09	82.17	82.60	80.12	80.46	282866
2017-05-10	80.52	81.10	80.29	80.33	200081
2017-05-11	80.02	80.02	78.98	79.56	213745
2017-05-12	79.43	80.04	79.25	79.57	147434
2017-05-15	79.60	80.21	79.35	79.59	142963
2017-05-16	79.62	79.80	77.91	78.06	217611
2017-05-17	77.77	78.19	77.32	77.84	322204
2017-05-18	77.88	77.92	77.01	77.18	435590
2017-05-19	77.04	77.98	76.58	77.44	506039
2017-05-22	77.38	77.78	76.81	77.29	390267
2017-05-23	77.56	77.65	76.97	77.16	322334
2017-05-24	77.08	78.06	77.08	77.74	367243
2017-05-25	78.11	79.75	77.85	79.52	428874
2017-05-26	79.53	79.73	78.73	79.35	264893
2017-05-30	79.22	79.77	79.21	79.59	527061
2017-05-31	79.57	80.13	79.46	79.57	336140
2017-06-01	79.78	80.69	79.16	80.67	262667
2017-06-02	81.33	81.97	80.45	80.70	266271
2017-06-05	80.46	80.59	78.65	78.67	247311
2017-06-06	78.97	79.13	77.48	77.79	243715
2017-06-07	77.99	78.28	77.33	77.45	208201
2017-06-08	77.14	77.75	76.54	77.67	226258
2017-06-09	77.48	78.39	77.22	78.10	250927
2017-06-12	78.11	78.95	77.18	77.51	244423
2017-06-13	77.63	78.11	77.32	77.87	187713
2017-06-14	78.54	78.54	77.37	77.82	148767
2017-06-15	77.04	77.76	76.67	77.10	168610
2017-06-16	77.43	78.17	76.45	77.81	784422
2017-06-19	78.04	78.04	76.27	76.49	220712
2017-06-20	76.37	76.51	75.01	75.24	209218
2017-06-21	75.34	75.43	74.10	74.41	158626
2017-06-22	74.31	74.86	73.53	73.76	323406
2017-06-23	73.85	74.14	73.12	73.45	555843
2017-06-26	73.41	73.69	72.88	73.36	308125
2017-06-27	72.95	73.49	72.45	73.16	358213
2017-06-28	73.47	74.20	73.25	73.37	313763
2017-06-29	73.14	73.15	72.32	72.83	287268
2017-06-30	73.00	73.52	72.95	73.06	307898
2017-07-03	73.42	74.31	73.28	73.89	164639
2017-07-05	73.73	74.07	72.62	73.17	320232
2017-07-06	72.67	73.54	72.55	73.31	317131
2017-07-07	73.40	74.31	73.25	73.98	251503
2017-07-10	73.77	74.26	73.62	74.02	279168
2017-07-11	74.22	74.44	73.56	74.30	402374
2017-07-12	75.90	77.60	75.66	77.42	641267
2017-07-13	77.32	77.73	76.56	76.84	493928
2017-07-14	77.18	78.19	77.08	77.59	371896
2017-07-17	77.59	78.06	77.38	77.84	312163
2017-07-18	78.05	79.04	77.52	78.95	704994
2017-07-19	79.13	79.87	78.69	79.49	455274
2017-07-20	79.72	80.78	79.39	80.37	328858
2017-07-21	80.71	81.94	80.44	81.88	289824
2017-07-24	82.05	82.29	80.83	81.56	305658
2017-07-25	81.53	82.77	81.37	82.49	342490
2017-07-26	82.34	82.34	81.44	81.84	283226
2017-07-27	81.89	81.91	81.01	81.43	477155
2017-07-28	81.09	81.30	80.14	80.31	204164
2017-07-31	80.44	80.57	79.67	80.10	202397
2017-08-01	80.22	80.84	79.92	80.65	254954
2017-08-02	80.50	80.68	79.91	80.24	222543
2017-08-03	80.01	80.32	79.29	79.58	215168
2017-08-04	79.38	80.42	79.36	80.37	183971
2017-08-07	80.18	80.93	80.05	80.37	224670
2017-08-08	82.35	82.37	80.46	81.97	282933
2017-08-09	81.77	81.81	80.97	81.46	224571
2017-08-10	81.25	81.46	80.76	80.68	259598
2017-08-11	80.32	81.19	80.19	81.15	286298
2017-08-14	81.25	81.52	80.81	81.07	174591
2017-08-15	80.72	81.22	80.22	80.25	318356
2017-08-16	80.34	80.61	79.80	80.00	165950
2017-08-17	80.01	80.15	78.71	78.73	178443
2017-08-18	78.34	79.00	77.98	78.39	371658
2017-08-21	78.38	78.91	78.10	78.46	126428
2017-08-22	78.48	79.55	77.98	79.49	188317
2017-08-23	79.50	79.85	78.93	79.45	132630
2017-08-24	79.50	80.24	79.29	80.09	146266
2017-08-25	80.04	80.49	79.95	80.23	180967
2017-08-28	80.29	80.99	79.83	80.24	404822
2017-08-29	80.46	80.46	79.87	80.20	186915
2017-08-30	80.04	80.21	79.60	79.60	186056
2017-08-31	79.85	80.29	79.43	79.52	163921
2017-09-01	79.84	79.88	79.39	79.59	188869
2017-09-05	79.72	80.29	79.16	79.31	177039
2017-09-06	79.66	79.69	78.79	79.41	162782
2017-09-07	79.61	79.98	78.82	79.97	130084
2017-09-08	79.90	80.09	79.28	80.00	145984
2017-09-11	80.39	81.21	79.99	81.07	196410
2017-09-12	80.78	80.85	78.92	79.50	127407
2017-09-13	79.40	79.73	78.85	79.26	175489
2017-09-14	79.41	80.49	79.34	80.30	192224
2017-09-15	80.48	80.60	79.72	80.48	356014
2017-09-18	80.60	80.82	79.41	79.79	96948
2017-09-19	79.69	79.96	79.01	79.15	123167
2017-09-20	79.26	79.26	77.89	78.24	158744
2017-09-21	78.20	78.79	77.86	78.05	121162
2017-09-22	78.23	78.54	77.31	77.37	112130
2017-09-25	77.29	78.53	77.29	78.11	127052
2017-09-26	78.17	79.37	77.96	78.21	149756
2017-09-27	78.05	78.72	77.06	78.39	200236
2017-09-28	78.21	78.45	77.54	78.39	117845
2017-09-29	78.28	78.38	77.57	77.62	176856
2017-10-02	77.62	78.16	77.29	77.82	205311
2017-10-03	77.88	78.13	76.60	77.18	183274
2017-10-04	77.31	77.95	76.68	77.82	356001
2017-10-05	77.92	78.03	77.21	77.63	130480
2017-10-06	77.26	77.92	77.05	77.67	124943
2017-10-09	77.60	78.28	77.59	77.84	1959135
2017-10-10	78.45	79.59	77.42	79.54	214296
2017-10-11	79.68	80.24	79.56	79.89	219600
2017-10-12	79.93	81.04	79.78	80.54	195922
2017-10-13	80.94	81.10	79.71	79.89	344231
2017-10-16	80.01	80.46	79.15	79.26	158095
2017-10-17	79.06	80.04	78.91	79.14	173288
2017-10-18	78.98	80.11	78.76	79.83	143172
2017-10-19	79.72	79.91	79.03	79.91	88877
2017-10-20	79.92	80.39	79.20	80.38	161510
2017-10-23	80.37	80.49	79.76	80.48	113101
2017-10-24	80.34	80.53	79.68	80.03	145478
2017-10-25	80.05	80.61	78.83	80.20	229531
2017-10-26	80.75	81.02	79.93	80.88	188848
2017-10-27	81.25	82.23	80.46	82.20	239186
2017-10-30	82.11	82.40	81.60	82.22	325395
2017-10-31	82.20	82.81	81.86	82.39	300888
2017-11-01	82.40	82.50	81.38	81.95	206375
2017-11-02	81.66	82.42	81.23	81.83	211686
2017-11-03	81.64	81.97	80.39	80.50	244356
2017-11-06	80.74	81.16	79.87	79.93	140618
2017-11-07	80.24	82.58	79.40	81.86	234662
2017-11-08	81.24	83.28	81.01	83.20	207508
2017-11-09	82.85	83.40	81.45	81.80	143837
2017-11-10	81.22	82.09	80.03	80.08	256050
2017-11-13	79.80	80.27	79.32	79.19	215692
2017-11-14	79.16	82.73	79.16	82.70	295120
2017-11-15	82.52	82.93	81.97	82.45	453650
2017-11-16	82.76	83.07	81.78	82.85	192000
2017-11-17	82.36	83.11	81.70	82.69	180883
2017-11-20	82.48	82.48	81.49	82.13	465269
2017-11-21	82.19	82.29	81.90	82.29	236518
2017-11-22	82.19	82.40	81.96	82.26	217577
2017-11-24	82.40	82.40	81.55	81.70	41540
2017-11-27	81.88	83.18	81.50	82.96	234342
2017-11-28	82.98	84.40	82.75	84.12	245437
2017-11-29	83.88	85.14	83.15	84.96	291505
2017-11-30	85.15	86.17	84.98	85.94	294625
2017-12-01	86.17	86.29	85.27	86.23	356778
2017-12-04	85.98	86.87	85.43	85.66	381284
2017-12-05	85.74	85.74	83.12	83.40	198750
2017-12-06	83.33	83.45	82.52	82.67	121318
2017-12-07	82.62	83.08	82.19	82.67	255589
2017-12-08	82.60	83.02	81.81	82.81	183297
2017-12-11	82.91	83.14	82.09	82.95	196314
2017-12-12	82.99	83.08	80.45	80.48	177148
2017-12-13	80.98	81.22	80.02	80.53	169570
2017-12-14	80.54	80.70	79.34	79.40	164667
2017-12-15	79.52	80.95	79.52	80.11	698798
2017-12-18	80.34	80.54	79.41	79.67	158915
2017-12-19	80.95	83.01	80.95	82.46	346125
2017-12-20	82.88	82.93	81.68	81.74	232500
2017-12-21	81.46	82.07	80.82	80.82	140690
2017-12-22	80.99	81.02	80.20	80.23	114218
2017-12-26	80.31	80.65	79.86	80.00	104510
2017-12-27	79.98	80.88	79.71	80.36	118645
2017-12-28	80.41	80.98	80.26	80.90	76983
2017-12-29	80.90	81.31	80.43	80.48	138006
2018-01-02	80.66	81.20	79.44	79.74	195301
2018-01-03	79.87	79.94	78.57	79.11	152432
2018-01-04	79.15	79.99	79.02	79.13	144233
2018-01-05	79.25	79.70	78.51	78.84	158888
2018-01-08	78.60	79.45	78.15	79.28	153248
2018-01-09	79.15	79.15	77.33	77.69	154447
2018-01-10	77.19	77.19	75.79	76.08	175660
2018-01-11	76.01	76.92	76.01	76.81	151724
2018-01-12	76.67	76.98	75.58	75.75	147766
2018-01-16	75.95	76.55	75.04	75.04	141726
2018-01-17	75.28	76.61	75.22	76.07	183398
2018-01-18	75.66	76.09	73.52	74.30	204632
2018-01-19	74.09	75.11	73.87	74.24	167634
2018-01-22	74.31	75.08	74.08	74.50	129234
2018-01-23	74.70	75.85	74.55	75.46	169299
2018-01-24	75.54	75.90	74.74	74.77	115106
2018-01-25	74.81	75.77	74.38	75.77	139300
2018-01-26	75.66	75.93	74.43	75.19	215012
2018-01-29	75.02	75.93	74.10	74.20	146066
2018-01-30	74.24	74.81	73.43	73.45	201160
2018-01-31	73.67	73.67	72.51	73.58	241142
2018-02-01	73.40	74.28	72.83	73.29	228730
2018-02-02	72.96	73.31	72.12	72.22	155293
2018-02-05	71.77	72.08	69.44	69.51	325239
2018-02-06	68.70	69.61	66.91	67.96	389308
2018-02-07	67.65	69.03	67.33	68.29	230351
2018-02-08	67.95	68.91	66.61	66.68	281590
2018-02-09	67.00	70.61	66.93	69.91	310409
2018-02-12	69.94	70.18	68.55	69.80	236713
2018-02-13	69.46	69.65	67.57	67.84	224818
2018-02-14	67.30	67.97	66.98	67.05	147862
2018-02-15	67.51	68.41	67.05	68.38	166226
2018-02-16	68.58	69.29	67.78	68.85	204881
2018-02-20	68.67	68.76	67.22	68.04	176572
2018-02-21	68.08	68.60	66.83	66.87	190014
2018-02-22	66.95	68.04	66.74	67.52	164410
2018-02-23	68.03	69.24	67.71	69.17	135920
2018-02-26	69.52	70.03	68.06	68.88	111513
2018-02-27	68.83	69.95	67.75	68.20	198221
2018-02-28	70.00	70.00	65.75	65.88	307644
2018-03-01	65.82	66.94	65.12	65.36	262014
2018-03-02	63.69	64.37	62.54	64.14	649678
2018-03-05	64.13	68.00	63.91	67.56	317036
2018-03-06	67.55	67.55	66.60	67.23	271611
2018-03-07	66.87	68.19	66.86	67.61	294113
2018-03-08	67.81	68.24	67.31	67.86	293968
2018-03-09	67.87	69.34	67.13	69.26	266930
2018-03-12	69.34	71.00	69.34	70.69	342014
2018-03-13	71.05	71.11	70.28	70.65	247670
2018-03-14	70.87	71.00	69.60	70.29	281368
2018-03-15	70.40	70.53	69.58	69.94	269608
2018-03-16	69.85	70.60	69.52	70.42	485782
2018-03-19	70.39	70.39	68.65	69.48	219332
2018-03-20	69.02	69.87	67.66	68.57	180517
2018-03-21	68.74	69.23	68.30	68.52	146767
2018-03-22	68.42	69.26	67.19	67.21	311998
2018-03-23	67.43	67.97	66.13	66.20	305217
2018-03-26	66.42	66.75	65.20	66.68	424178
2018-03-27	66.69	68.12	66.09	67.19	244256
2018-03-28	67.38	68.03	66.64	67.62	227927
2018-03-29	67.90	68.50	67.55	67.63	290661
2018-04-02	67.59	68.09	66.85	67.65	284969
2018-04-03	67.79	68.08	67.05	67.56	283199
2018-04-04	67.15	67.57	66.49	67.29	268129
2018-04-05	67.42	68.85	66.95	68.67	291869
2018-04-06	68.63	69.73	68.53	69.07	251489
2018-04-09	69.35	69.88	68.45	69.42	356448
2018-04-10	69.53	69.87	69.33	69.51	373771
2018-04-11	69.22	70.20	68.48	69.29	139514
2018-04-12	69.52	69.56	68.23	68.61	210361
2018-04-13	68.72	69.10	68.21	68.96	135357
2018-04-16	68.81	70.81	68.70	70.72	148190
2018-04-17	70.86	71.48	70.56	71.06	243723
2018-04-18	71.01	71.43	70.79	70.79	227660
2018-04-19	70.66	71.43	70.30	71.26	182403
2018-04-20	71.25	71.80	70.83	71.01	206903
2018-04-23	70.97	72.22	70.97	72.11	274245
2018-04-24	72.38	72.75	72.07	72.57	125221
2018-04-25	72.72	73.16	72.34	72.62	272826
2018-04-26	73.14	74.37	72.58	74.20	249257
2018-04-27	74.18	75.39	74.05	74.70	191956
2018-04-30	74.79	74.79	72.99	72.99	233359
2018-05-01	72.99	72.99	72.31	72.79	226251
2018-05-02	72.95	73.49	72.43	73.23	274555
2018-05-03	72.87	73.38	71.94	73.31	180161
2018-05-04	73.23	74.73	72.35	74.32	139391
2018-05-07	74.49	74.55	73.19	73.49	233307
2018-05-08	73.19	73.20	71.65	72.92	339924
2018-05-09	72.68	73.23	71.53	71.90	229501
2018-05-10	72.78	73.09	72.22	72.92	158806
2018-05-11	73.09	73.24	72.24	72.82	134304
2018-05-14	72.74	73.33	72.51	73.14	379065
2018-05-15	72.64	72.96	71.98	72.55	249310
2018-05-16	72.77	73.02	71.18	71.44	211982
2018-05-17	71.49	71.80	70.94	71.10	115703
2018-05-18	71.64	71.87	70.62	70.79	295563
2018-05-21	70.86	70.86	70.34	70.71	170691
2018-05-22	70.70	71.75	70.46	70.96	225080
2018-05-23	71.29	72.55	70.90	72.43	387097
2018-05-24	73.04	73.65	72.26	73.55	451647
2018-05-25	73.95	73.95	73.26	73.55	172997
2018-05-29	73.52	75.01	73.19	74.69	326839
2018-05-30	74.44	76.52	74.40	75.93	296084
2018-05-31	75.94	76.60	75.49	75.70	242151
2018-06-01	75.78	76.57	75.12	76.25	359382
2018-06-04	76.49	76.78	75.99	76.24	301955
2018-06-05	76.27	76.27	75.29	75.36	378212
2018-06-06	75.39	75.65	73.21	73.33	384750
2018-06-07	73.52	74.28	72.61	74.19	411839
2018-06-08	74.46	74.97	73.81	73.89	281786
2018-06-11	74.00	74.32	72.45	72.59	219492
2018-06-12	72.71	73.75	72.62	73.55	264224
2018-06-13	73.57	73.65	72.74	72.99	271138
2018-06-14	73.30	74.15	72.96	74.14	184541
2018-06-15	74.23	75.41	73.77	74.60	361939
2018-06-18	74.59	76.12	74.59	75.86	242630
2018-06-19	76.09	78.03	75.72	77.94	312971
2018-06-20	77.81	78.42	77.52	78.26	278299
2018-06-21	78.33	78.81	77.78	78.29	222755
2018-06-22	78.58	78.81	77.49	77.96	532768
2018-06-25	77.96	78.14	76.59	76.81	335677
2018-06-26	76.70	77.15	76.40	76.59	279538
2018-06-27	76.55	76.78	75.81	75.98	192126
2018-06-28	76.19	77.04	76.19	76.83	303809
2018-06-29	76.72	77.00	76.24	76.27	173163
2018-07-02	75.89	76.89	75.72	76.85	232493
2018-07-03	76.91	78.50	76.78	78.14	184530
2018-07-05	78.01	78.91	77.82	78.88	495249
2018-07-06	79.10	80.32	78.86	79.99	374232
2018-07-09	79.92	79.92	77.52	77.77	338785
2018-07-10	77.77	79.42	77.18	79.26	160312
2018-07-11	79.11	80.21	78.88	79.79	161309
2018-07-12	79.79	80.24	79.24	80.08	233148
2018-07-13	80.09	80.67	79.65	79.72	222999
2018-07-16	79.72	79.72	78.29	78.54	147300
2018-07-17	78.72	78.72	77.44	77.53	159893
2018-07-18	77.58	77.59	76.64	77.53	129886
2018-07-19	77.80	79.15	77.44	79.09	101545
2018-07-20	78.92	78.92	77.76	78.72	118935
2018-07-23	78.66	79.05	77.81	78.15	121929
2018-07-24	78.12	78.53	77.33	78.35	173702
2018-07-25	78.14	79.35	78.02	78.22	240253
2018-07-26	78.45	79.27	78.05	78.49	106087
2018-07-27	78.56	78.82	77.27	77.47	111433
2018-07-30	75.64	76.91	74.78	76.50	390443
2018-07-31	76.69	78.39	76.24	78.20	160196
2018-08-01	77.62	78.02	77.09	77.79	188443
2018-08-02	77.34	79.48	76.95	79.18	212241
2018-08-03	78.96	79.81	77.85	77.93	101485
2018-08-06	78.04	78.79	77.08	78.54	80297
2018-08-07	78.68	79.56	77.77	78.29	140744
2018-08-08	78.37	79.25	75.17	78.51	163062
2018-08-09	78.31	79.01	78.31	78.77	92429
2018-08-10	79.01	80.06	78.84	78.92	131177
2018-08-13	78.87	78.87	77.91	77.94	125503
2018-08-14	78.58	80.20	78.55	79.22	144220
2018-08-15	79.63	80.64	78.68	80.04	161837
2018-08-16	79.98	81.41	79.86	81.34	117487
2018-08-17	81.05	81.66	80.59	80.91	129121
2018-08-20	81.05	81.41	79.92	79.94	102667
2018-08-21	79.99	80.23	79.30	79.74	188246
2018-08-22	80.18	80.18	78.39	78.89	112973
2018-08-23	78.96	78.96	78.07	78.22	85611
2018-08-24	78.30	78.64	77.76	78.43	121112
2018-08-27	78.43	78.59	77.02	77.17	313323
2018-08-28	77.26	77.51	76.47	76.65	231710
2018-08-29	76.89	77.78	76.22	77.22	409338
2018-08-30	77.41	77.60	76.69	76.90	233678
2018-08-31	77.24	77.56	76.84	77.32	342758
2018-09-04	77.61	78.65	77.61	78.28	214485
2018-09-05	78.35	79.58	78.35	79.54	135958
2018-09-06	79.68	80.80	79.66	80.65	161535
2018-09-07	79.92	80.72	79.92	80.37	195878
2018-09-10	80.55	82.88	80.35	82.09	362836
2018-09-11	81.73	83.09	81.73	82.92	185275
2018-09-12	82.84	83.20	82.14	82.15	177575
2018-09-13	82.22	82.85	81.04	82.79	180381
2018-09-14	82.24	82.79	81.69	82.13	176021
2018-09-17	82.25	82.60	81.75	82.18	131633
2018-09-18	82.27	82.45	81.64	81.67	166244
2018-09-19	81.63	81.63	78.29	78.64	184860
2018-09-20	78.94	79.75	78.42	79.72	119809
2018-09-21	79.52	80.06	79.25	79.40	415162
2018-09-24	79.24	79.24	77.97	78.53	126009
2018-09-25	78.69	78.99	77.82	78.04	161902
2018-09-26	78.04	78.45	76.69	76.80	141888
2018-09-27	76.95	78.23	76.95	77.87	180031
2018-09-28	77.75	79.20	77.54	79.03	209468
2018-10-01	79.09	79.36	78.09	78.66	296638
2018-10-02	78.70	79.78	78.50	79.26	142661
2018-10-03	80.37	80.85	79.03	79.45	141183
2018-10-04	79.32	80.54	78.92	80.08	155986
2018-10-05	80.20	81.15	80.14	80.66	163666
2018-10-08	81.02	82.57	80.99	82.24	120705
2018-10-09	82.22	83.15	81.87	82.06	158305
2018-10-10	81.62	83.07	81.26	81.43	188679
2018-10-11	81.40	81.61	79.67	79.76	273291
2018-10-12	79.90	80.35	77.09	77.74	243886
2018-10-15	77.66	79.39	77.66	78.86	140734
2018-10-16	78.61	79.95	78.28	79.55	147427
2018-10-17	79.14	79.72	78.23	79.66	139912
2018-10-18	79.58	80.56	79.11	79.34	102558
2018-10-19	79.10	81.21	79.10	80.52	144174
2018-10-22	80.76	81.56	80.00	80.31	175882
2018-10-23	80.09	80.56	78.87	79.64	153539
2018-10-24	79.82	81.81	79.56	80.82	181349
2018-10-25	80.66	80.70	78.64	79.11	180597
2018-10-26	79.31	79.39	77.39	78.34	137942
2018-10-29	78.72	79.73	78.12	78.72	107143
2018-10-30	78.82	79.90	78.45	79.10	113667
2018-10-31	78.84	79.08	76.87	77.27	253526
2018-11-01	77.24	77.98	76.18	77.00	201667
2018-11-02	76.87	78.10	76.46	77.92	168910
2018-11-05	78.11	80.01	78.11	79.86	150567
2018-11-06	79.81	81.39	78.83	81.07	144806
2018-11-07	81.30	82.70	80.74	82.53	171758
2018-11-08	82.55	83.36	81.08	82.51	139050
2018-11-09	82.31	84.49	82.31	83.51	199800
2018-11-12	83.36	85.97	83.36	84.77	218277
2018-11-13	84.86	85.10	83.65	83.97	143727
2018-11-14	84.49	85.15	83.57	84.34	196118
2018-11-15	84.14	84.62	82.41	84.37	179188
2018-11-16	84.58	84.88	83.61	84.43	176303
2018-11-19	84.35	85.00	83.09	84.14	154495
2018-11-20	84.35	85.08	83.32	83.87	130468
2018-11-21	83.77	84.06	82.58	82.69	82542
2018-11-23	82.35	83.45	82.33	82.85	46825
2018-11-26	83.11	83.65	82.38	83.35	74453
2018-11-27	81.54	81.99	76.38	76.91	720071
2018-11-28	76.11	78.72	76.10	78.04	2668193
2018-11-29	78.26	78.50	76.52	76.84	382609
2018-11-30	76.84	78.96	76.19	78.77	536321
2018-12-03	79.23	80.33	78.13	80.20	389276
2018-12-04	80.35	81.91	79.96	80.57	417076
2018-12-06	80.98	81.17	79.51	81.16	396360
2018-12-07	81.19	81.84	80.35	80.76	366455
2018-12-10	80.89	81.29	79.17	81.00	223303
2018-12-11	81.00	81.59	80.41	81.09	348468
2018-12-12	80.72	83.28	80.72	82.74	422114
2018-12-13	82.75	83.63	82.66	83.03	213845
2018-12-14	82.96	83.60	82.26	82.69	254162
2018-12-17	83.00	83.25	80.20	80.66	530690
2018-12-18	81.20	82.55	80.12	80.35	372235
2018-12-19	80.56	81.65	78.95	80.11	316373
2018-12-20	80.54	82.09	79.21	79.89	503491
2018-12-21	79.80	81.79	79.53	79.98	879222
2018-12-24	79.98	79.98	74.05	74.09	169822
2018-12-26	74.42	75.12	72.68	74.97	308777
2018-12-27	74.90	75.72	73.28	75.45	320278
2018-12-28	75.57	76.37	74.74	75.47	238560
2018-12-31	75.79	76.60	74.50	76.50	190830
2019-01-02	76.32	76.32	73.42	74.01	280677
2019-01-03	73.82	74.93	73.27	73.92	233894
2019-01-04	74.20	76.36	73.84	75.40	310436
2019-01-07	74.92	75.53	73.84	74.33	235502
2019-01-08	74.56	76.86	74.35	76.83	230519
2019-01-09	76.71	77.26	75.28	76.00	121595
2019-01-10	75.78	77.98	75.78	77.73	172171
2019-01-11	77.90	78.00	76.60	77.27	154652
2019-01-14	76.62	77.07	75.41	75.93	177226
2019-01-15	76.43	77.56	76.07	77.04	213308
2019-01-16	76.65	77.99	76.65	77.91	197797
2019-01-17	77.76	79.60	77.76	79.11	262420
2019-01-18	78.58	79.30	78.00	78.42	220710
2019-01-22	78.70	78.80	77.31	78.17	235310
2019-01-23	77.78	78.59	77.49	78.10	150610
2019-01-24	78.40	78.62	77.30	78.32	149567
2019-01-25	78.14	78.86	77.07	77.18	106209
2019-01-28	76.79	77.46	76.02	76.47	154562
2019-01-29	76.86	77.26	76.04	76.41	137680
2019-01-30	76.27	76.57	75.55	76.35	215648
2019-01-31	76.47	78.48	76.30	78.32	318637
2019-02-01	78.02	78.32	77.12	78.11	149484
2019-02-04	77.62	78.02	76.64	77.78	158754
2019-02-05	77.71	78.10	77.40	77.98	125928
2019-02-06	78.31	78.47	76.35	77.57	154130
2019-02-07	77.84	78.94	77.15	78.91	222761
2019-02-08	78.94	79.38	78.13	78.50	271670
2019-02-11	78.16	78.59	77.60	78.43	200028
2019-02-12	78.28	78.54	77.14	77.59	187133
2019-02-13	77.14	78.96	77.14	78.08	227004
2019-02-14	78.11	79.09	78.00	78.10	244864
2019-02-15	77.88	81.25	77.86	80.63	891362
2019-02-19	80.78	82.86	80.40	82.16	476206
2019-02-20	82.04	83.22	81.93	82.88	345966
2019-02-21	82.54	84.10	82.39	83.98	192561
2019-02-22	83.94	84.67	83.46	84.24	386078
2019-02-25	84.10	84.19	82.09	82.66	432032
2019-02-26	82.75	83.55	81.26	81.30	248330
2019-02-27	81.03	81.60	80.66	81.17	308350
2019-02-28	81.55	82.30	79.14	81.94	359300
2019-03-01	81.95	83.09	81.60	82.88	189145
2019-03-04	83.14	84.88	82.40	84.79	330210
2019-03-05	84.42	84.74	82.00	82.32	274122
2019-03-06	82.18	82.71	81.69	82.01	258611
2019-03-07	82.29	82.90	81.77	82.00	246582
2019-03-08	82.09	82.56	81.79	82.52	216916
2019-03-11	82.49	82.97	82.06	82.90	273043
2019-03-12	82.80	84.07	82.77	83.90	301315
2019-03-13	83.82	83.98	83.28	83.53	199558
2019-03-14	83.41	84.34	82.75	82.79	232923
2019-03-15	82.98	83.81	82.40	83.15	1103823
2019-03-18	83.26	84.02	82.68	83.34	204070
2019-03-19	83.95	84.04	82.43	82.79	247544
2019-03-20	82.91	83.53	81.87	82.43	321388
2019-03-21	82.13	83.24	82.13	83.11	664183
2019-03-22	83.41	84.12	82.89	82.97	353106
2019-03-25	82.95	83.38	82.15	83.25	314688
2019-03-26	83.38	84.06	83.00	83.52	423774
2019-03-27	83.82	83.82	82.46	82.60	322981
2019-03-28	82.55	82.91	81.61	82.59	266415
2019-03-29	82.23	82.66	81.69	82.26	325513
2019-04-01	82.15	82.95	81.71	82.76	255091
2019-04-02	83.10	83.16	81.29	81.63	258925
2019-04-03	81.61	82.38	81.06	81.94	165966
2019-04-04	82.28	82.41	81.59	82.28	211720
2019-04-05	82.22	83.55	81.95	83.52	140319
2019-04-08	83.08	83.77	82.78	83.08	197660
2019-04-09	83.20	83.22	81.97	82.13	139232
2019-04-10	82.58	83.24	81.80	82.50	142779
2019-04-11	82.36	83.44	81.88	83.38	156365
2019-04-12	83.50	83.76	83.07	83.58	168052
2019-04-15	83.83	84.65	83.73	84.01	237955
2019-04-16	84.22	84.42	83.19	83.41	169434
2019-04-17	83.51	83.56	82.30	82.49	103092
2019-04-18	82.57	83.21	82.14	82.25	117857
2019-04-22	82.19	82.36	81.46	81.67	148846
2019-04-23	81.97	82.72	81.52	82.34	296834
2019-04-24	82.45	83.22	82.29	82.48	119186
2019-04-25	81.92	82.86	81.76	82.55	127037
2019-04-26	82.70	83.21	82.15	82.48	144148
2019-04-29	82.38	83.15	82.21	82.91	146415
2019-04-30	83.12	83.65	82.78	83.19	342818
2019-05-01	83.09	83.75	82.20	82.36	176283
2019-05-02	82.29	82.97	81.88	82.14	278064
2019-05-03	82.52	83.95	82.52	83.60	230650
2019-05-06	83.48	83.89	82.97	82.97	243915
2019-05-07	82.52	83.24	81.21	81.52	279317
2019-05-08	81.75	82.43	81.09	81.10	298787
2019-05-09	80.56	81.45	79.50	79.59	328616
2019-05-10	79.69	83.25	79.48	83.25	560259
2019-05-13	83.37	84.07	82.57	83.43	275273
2019-05-14	83.34	83.90	82.94	83.59	289276
2019-05-15	83.75	84.20	83.30	83.89	254139
2019-05-16	83.87	85.74	83.45	85.52	401695
2019-05-17	84.93	85.60	84.18	84.24	898628
2019-05-20	84.36	84.66	83.56	84.39	309433
2019-05-21	84.47	84.94	84.17	84.52	236359
2019-05-22	84.56	85.65	84.37	85.55	236083
2019-05-23	85.49	87.12	85.15	86.90	395503
2019-05-24	87.16	87.58	86.90	87.08	299896
2019-05-28	87.29	87.29	85.59	86.01	400065
2019-05-29	85.87	86.09	84.64	85.01	296482
2019-05-30	85.10	85.41	83.63	83.80	186613
2019-05-31	83.54	85.21	83.08	85.14	334310
2019-06-03	85.64	86.75	85.06	86.52	275223
2019-06-04	86.45	86.57	85.45	86.44	260656
2019-06-05	86.41	88.30	86.00	87.44	223049
2019-06-06	87.19	87.94	87.19	87.38	300135
2019-06-07	87.92	88.44	87.39	87.39	282894
2019-06-10	87.20	87.82	86.51	87.38	258466
2019-06-11	87.32	87.32	85.97	86.17	208042
2019-06-12	86.22	87.51	86.16	87.48	199307
2019-06-13	88.32	88.71	87.87	88.10	170867
2019-06-14	87.96	88.98	87.44	88.00	190263
2019-06-17	87.96	88.35	87.22	87.80	154959
2019-06-18	88.99	88.99	86.12	88.23	358884
2019-06-19	88.02	90.02	87.90	90.00	205383
2019-06-20	90.64	90.90	89.99	90.69	154963
2019-06-21	90.37	91.64	90.20	91.24	366577
2019-06-24	91.49	91.49	90.01	90.47	241246
2019-06-25	90.48	91.59	90.48	90.80	159236
2019-06-26	90.65	91.70	88.89	89.01	262278
2019-06-27	89.26	89.26	87.62	88.69	281241
2019-06-28	88.60	89.99	88.60	89.62	741615
2019-07-01	89.49	90.20	88.33	89.41	186880
2019-07-02	89.41	90.57	89.37	90.36	195707
2019-07-03	90.66	91.30	90.11	90.95	72070
2019-07-05	90.40	91.56	89.61	91.54	149738
2019-07-08	91.71	91.93	90.42	90.58	129264
2019-07-09	90.23	90.98	89.69	90.95	136804
2019-07-10	91.26	91.48	90.70	91.06	94071
2019-07-11	90.85	91.35	90.06	90.85	132135
2019-07-12	90.84	91.02	90.09	90.55	173057
2019-07-15	90.96	90.96	89.57	89.65	126101
2019-07-16	89.28	89.47	88.86	89.39	170054
2019-07-17	89.96	90.54	89.68	90.22	211884
2019-07-18	90.00	91.15	89.17	89.91	301464
2019-07-19	89.45	90.31	89.10	89.12	138886
2019-07-22	89.31	89.73	88.18	88.54	164418
2019-07-23	88.55	89.23	88.16	89.02	152406
2019-07-24	89.13	89.40	88.17	89.25	170466
2019-07-25	89.08	89.75	88.32	88.46	125829
2019-07-26	88.42	89.82	88.42	89.43	137782
2019-07-29	89.60	89.94	88.89	89.57	185167
2019-07-30	89.15	89.99	88.63	89.17	191323
2019-07-31	89.18	90.64	88.86	88.91	208633
2019-08-01	88.94	90.30	88.53	89.88	218814
2019-08-02	89.62	90.62	89.00	89.11	201757
2019-08-05	88.84	88.84	86.24	87.58	240477
2019-08-06	87.30	88.50	86.25	88.33	217468
2019-08-07	85.83	89.96	85.64	88.72	285499
2019-08-08	88.75	91.00	87.82	90.45	346612
2019-08-09	90.31	90.73	88.89	89.05	177952
2019-08-12	89.00	89.62	88.14	88.38	177012
2019-08-13	88.63	89.27	88.47	88.58	183356
2019-08-14	88.45	88.45	87.27	87.52	200159
2019-08-15	87.53	88.80	87.43	88.56	187237
2019-08-16	88.65	90.21	88.59	90.03	216943
2019-08-19	90.16	90.47	89.58	89.99	149134
2019-08-20	90.21	90.21	88.84	88.90	124352
2019-08-21	89.11	89.33	88.20	89.12	144099
2019-08-22	89.47	89.59	88.42	88.93	133830
2019-08-23	88.82	89.19	86.50	86.81	248430
2019-08-26	87.29	88.22	86.92	88.04	228100
2019-08-27	88.74	89.01	87.76	88.04	250751
2019-08-28	88.01	89.20	87.79	88.64	216281
2019-08-29	89.25	90.71	89.25	90.30	302673
2019-08-30	90.36	91.62	90.03	91.23	346911
2019-09-03	91.25	92.31	90.59	91.48	322397
2019-09-04	92.12	92.22	90.69	91.14	229307
2019-09-05	90.98	91.81	90.46	90.91	200641
2019-09-06	91.18	91.18	89.99	90.07	217633
2019-09-09	89.65	89.65	88.83	89.46	240375
2019-09-10	89.79	90.91	88.75	89.81	189711
2019-09-11	89.97	91.49	89.24	91.17	267013
2019-09-12	92.23	92.23	91.18	91.84	261403
2019-09-13	91.83	92.86	91.57	92.00	196203
2019-09-16	92.00	92.94	91.76	92.14	170693
2019-09-17	91.83	92.59	91.22	91.71	182284
2019-09-18	91.66	92.22	90.56	91.00	297114
2019-09-19	91.70	92.09	90.96	91.10	315803
2019-09-20	91.05	92.06	90.82	91.51	565831
2019-09-23	91.15	92.04	90.29	90.51	255269
2019-09-24	90.79	91.61	89.80	90.27	353361
2019-09-25	90.05	91.05	90.05	90.80	231034
2019-09-26	90.89	91.41	90.31	90.40	144144
2019-09-27	91.16	91.62	89.43	90.00	234485
2019-09-30	89.98	91.37	89.87	91.04	310861
2019-10-01	91.10	91.66	89.80	90.07	186926
2019-10-02	89.91	90.06	88.85	89.24	286729
2019-10-03	89.19	90.09	88.51	90.05	179704
2019-10-04	90.17	91.11	89.66	91.11	184416
2019-10-07	90.78	91.45	90.51	91.00	272950
2019-10-08	90.76	91.16	89.87	90.15	282201
2019-10-09	90.61	90.71	89.55	90.41	363925
2019-10-10	90.39	90.99	88.50	90.34	220228
2019-10-11	90.78	92.09	90.00	91.44	287866
2019-10-14	91.61	92.05	90.30	90.75	180873
2019-10-15	90.63	91.19	88.48	89.00	268705
2019-10-16	88.88	89.05	88.26	88.69	244208
2019-10-17	88.75	89.04	87.87	88.86	238224
2019-10-18	88.59	89.46	88.41	89.22	171021
2019-10-21	89.22	89.77	88.37	89.00	130757
2019-10-22	89.14	89.49	88.52	88.56	146167
2019-10-23	88.96	89.07	88.36	88.84	143901
2019-10-24	88.77	89.31	88.55	89.03	185655
2019-10-25	89.26	89.38	87.88	87.93	180987
2019-10-28	87.49	88.15	86.40	86.42	209006
2019-10-29	86.43	87.10	86.26	86.80	232706
2019-10-30	86.65	87.26	86.35	87.25	206486
2019-10-31	87.27	87.62	86.66	87.30	197255
2019-11-01	87.55	87.95	87.21	87.83	185857
2019-11-04	87.80	87.97	83.01	83.54	459054
2019-11-05	83.57	84.98	83.14	84.94	372106
2019-11-06	84.96	85.49	84.72	84.72	284568
2019-11-07	79.92	82.09	77.32	79.73	804930
2019-11-08	79.40	79.88	76.77	78.09	388806
2019-11-11	77.79	78.43	75.97	76.09	289289
2019-11-12	76.05	76.34	74.88	75.74	268770
2019-11-13	75.60	76.74	75.60	75.87	422726
2019-11-14	76.50	77.82	76.48	77.23	370742
2019-11-15	77.22	77.70	76.44	76.71	538523
2019-11-18	76.65	77.36	75.80	75.93	179505
2019-11-19	76.24	77.14	75.90	76.79	277902
2019-11-20	76.55	77.04	75.86	76.54	244487
2019-11-21	76.42	76.62	75.51	75.75	221253
2019-11-22	76.01	76.21	75.54	75.90	139971
2019-11-25	75.99	76.98	75.89	76.42	207371
2019-11-26	76.59	77.09	75.99	76.39	206149
2019-11-27	76.34	76.90	76.25	76.71	137487
2019-11-29	76.58	76.93	75.65	75.76	94972
2019-12-02	75.87	75.95	75.08	75.29	348503
2019-12-03	75.30	75.81	75.00	75.78	403628
2019-12-04	75.75	76.40	75.10	75.17	259377
2019-12-05	74.97	75.24	74.53	74.91	236805
2019-12-06	75.10	75.88	74.66	75.14	226107
2019-12-09	75.38	75.44	74.61	74.75	254093
2019-12-10	74.74	75.25	74.51	75.22	184404
2019-12-11	75.40	75.96	75.02	75.60	200872
2019-12-12	75.58	75.95	74.58	74.68	255901
2019-12-13	74.68	75.39	74.16	75.24	611973
2019-12-16	75.10	75.77	75.10	75.65	697822
2019-12-17	75.87	76.92	75.81	76.59	490621
2019-12-18	76.32	76.84	75.76	76.66	307827
2019-12-19	76.56	77.03	75.83	75.93	251247
2019-12-20	76.16	76.77	75.96	76.46	691416
2019-12-23	76.49	76.56	75.16	75.82	204446
2019-12-24	75.83	75.87	74.85	75.02	78603
2019-12-26	75.26	75.26	74.63	75.03	126693
2019-12-27	75.04	75.45	74.85	75.24	209609
2019-12-30	75.10	75.70	74.98	75.62	175641
2019-12-31	75.35	76.20	75.35	75.97	297051
2020-01-02	76.24	76.24	74.91	75.74	393888
2020-01-03	75.53	77.58	75.53	76.30	405158
2020-01-06	75.92	76.44	75.57	75.68	253328
2020-01-07	75.52	75.57	74.02	74.85	334384
2020-01-08	74.80	75.52	74.61	75.12	593947
2020-01-09	74.99	75.49	74.51	75.42	283680
2020-01-10	75.36	75.79	75.05	75.72	499598
2020-01-13	75.71	76.76	75.51	76.67	353877
2020-01-14	76.56	77.74	76.19	77.67	439860
2020-01-15	77.47	78.20	76.96	77.41	448921
2020-01-16	77.52	77.90	76.68	76.80	472687
2020-01-17	76.96	77.00	75.73	76.70	454967
2020-01-21	76.96	77.90	76.31	77.79	288152
2020-01-22	77.69	78.27	77.69	78.10	482323
2020-01-23	78.09	79.39	77.65	79.29	385673
2020-01-24	79.14	79.69	78.59	79.01	350356
2020-01-27	78.98	79.48	77.76	78.27	328274
2020-01-28	78.32	78.80	77.76	78.00	328995
2020-01-29	77.97	77.97	76.37	76.49	539250
2020-01-30	76.42	76.73	75.69	76.64	379454
2020-01-31	76.09	76.33	75.13	75.51	439706
2020-02-03	75.65	77.02	75.52	76.74	567312
2020-02-04	76.89	77.70	76.38	77.01	253531
2020-02-05	77.09	77.63	76.97	77.10	284490
2020-02-06	77.32	77.47	76.73	77.01	203249
2020-02-07	77.12	77.35	76.51	77.19	273464
2020-02-10	77.21	77.31	76.80	77.09	201702
2020-02-11	77.40	78.40	77.15	77.71	334032
2020-02-12	78.16	78.58	77.21	78.53	286794
2020-02-13	78.36	79.99	78.29	79.41	303287
2020-02-14	79.60	79.98	79.17	79.50	216777
2020-02-18	79.48	79.75	78.97	79.45	195642
2020-02-19	79.33	79.43	78.85	79.04	237034
2020-02-20	79.00	79.17	78.36	79.06	268530
2020-02-21	79.20	79.86	78.80	79.14	308510
2020-02-24	78.30	78.30	76.65	76.68	477457
2020-02-25	76.55	76.68	73.69	73.76	578429
2020-02-26	74.39	75.57	71.42	71.69	376619
2020-02-27	72.20	73.16	68.74	69.06	806585
2020-02-28	67.72	68.13	64.01	64.68	620273
2020-03-02	64.68	68.48	64.49	68.47	588851
2020-03-03	68.26	70.05	67.05	67.40	384378
2020-03-04	68.11	71.02	67.95	70.57	445789
2020-03-05	69.59	71.32	69.25	71.32	515137
2020-03-06	69.32	70.78	68.86	70.28	915160
2020-03-09	66.75	68.18	64.00	65.93	618389
2020-03-10	66.97	69.42	65.66	69.30	559248
2020-03-11	67.49	67.49	61.59	61.93	521634
2020-03-12	56.00	58.13	51.46	52.74	832531
2020-03-13	56.34	58.41	51.96	58.41	597799
2020-03-16	52.40	56.18	51.21	52.27	517125
2020-03-17	53.69	61.17	52.31	59.41	621810
2020-03-18	56.49	61.17	53.89	59.56	714495
2020-03-19	59.45	63.00	55.11	61.82	611311
2020-03-20	61.91	63.12	52.22	53.01	776903
2020-03-23	52.65	55.50	45.68	52.31	712378
2020-03-24	55.15	57.83	53.16	57.82	494926
2020-03-25	57.31	63.68	56.27	61.14	858401
2020-03-26	61.88	69.25	61.88	68.88	581994
2020-03-27	65.70	71.20	65.16	69.00	704113
2020-03-30	69.47	76.53	68.58	71.68	868328
2020-03-31	70.68	71.43	68.22	69.56	649916
2020-04-01	66.27	68.68	64.20	65.41	621628
2020-04-02	64.60	68.96	64.60	68.08	481973
2020-04-03	66.83	69.13	66.64	67.92	755548
2020-04-06	70.88	75.49	70.52	74.84	473453
2020-04-07	77.29	77.99	72.07	72.85	477342
2020-04-08	74.07	76.22	72.85	75.57	513273
2020-04-09	77.00	78.97	76.04	78.21	437338
2020-04-13	77.16	78.18	74.28	76.64	315400
2020-04-14	76.83	78.57	75.56	77.82	757725
2020-04-15	75.21	77.43	74.95	76.18	1053931
2020-04-16	75.99	76.36	74.32	75.98	531526
2020-04-17	77.43	78.65	76.21	77.52	419822
2020-04-20	76.09	77.52	75.27	75.89	469736
2020-04-21	73.77	77.41	73.61	77.05	378274
2020-04-22	79.00	79.00	76.34	76.50	368756
2020-04-23	76.00	77.42	75.40	76.96	657045
2020-04-24	76.06	78.21	75.59	78.14	1119286
2020-04-27	79.11	79.11	76.00	78.18	1136123
2020-04-28	79.90	81.01	78.98	79.29	355680
2020-04-29	81.62	81.62	78.21	79.94	378156
2020-04-30	78.65	78.65	75.60	75.80	361009
2020-05-01	74.64	75.14	73.06	74.04	358414
2020-05-04	73.00	73.22	70.91	72.95	389464
2020-05-05	74.78	75.17	73.38	73.47	298642
2020-05-06	73.47	73.59	70.62	70.76	275224
2020-05-07	71.87	72.79	71.32	72.12	347459
2020-05-08	73.26	76.34	72.74	76.05	367066
2020-05-11	75.04	75.29	72.43	74.04	537361
2020-05-12	73.93	75.29	72.39	72.44	468512
2020-05-13	71.91	72.50	68.73	68.91	435110
2020-05-14	67.52	68.11	64.18	67.77	558422
2020-05-15	67.67	69.00	65.71	68.76	1102278
2020-05-18	71.54	74.66	71.32	74.10	417552
2020-05-19	73.38	74.18	71.01	71.06	331092
2020-05-20	72.38	73.52	71.49	73.07	380830
2020-05-21	72.90	74.62	72.54	73.44	312090
2020-05-22	73.70	74.03	72.11	73.37	145395
2020-05-26	75.78	76.07	74.59	74.91	232455
2020-05-27	76.91	77.15	74.51	76.96	317454
2020-05-28	78.26	78.38	75.28	75.68	285825
2020-05-29	74.87	76.57	74.00	75.95	369312
2020-06-01	75.96	76.29	75.01	75.07	293204
2020-06-02	75.63	77.19	74.96	75.74	247003
2020-06-03	76.63	78.26	76.21	76.29	280906
2020-06-04	75.49	75.97	72.72	73.73	280145
2020-06-05	75.08	77.34	75.08	75.42	310854
2020-06-08	75.90	77.05	75.71	76.30	245923
2020-06-09	75.31	75.50	74.38	74.51	250990
2020-06-10	74.36	74.36	70.73	71.06	439178
2020-06-11	69.27	69.50	66.83	67.10	417404
2020-06-12	69.10	69.10	65.07	66.78	389207
2020-06-15	64.93	69.45	64.36	68.67	359820
2020-06-16	71.05	71.47	68.74	69.02	268334
2020-06-17	69.41	69.41	66.90	67.22	436848
2020-06-18	66.42	68.95	66.33	68.61	407041
2020-06-19	67.49	69.31	66.00	66.06	840405
2020-06-22	65.47	67.45	65.10	66.69	309259
2020-06-23	67.72	67.72	65.60	66.27	211567
2020-06-24	65.48	66.06	64.25	65.69	313152
2020-06-25	65.31	65.41	63.89	65.37	257956
2020-06-26	65.53	66.50	64.86	65.52	572980
2020-06-29	66.52	67.63	66.11	67.52	192384
2020-06-30	67.29	69.55	67.29	69.05	824538
2020-07-01	68.87	69.51	67.64	67.80	275491
2020-07-02	68.78	69.57	68.25	68.46	161059
2020-07-06	69.78	70.50	68.76	69.46	284972
2020-07-07	68.51	69.78	68.25	68.87	397848
2020-07-08	68.47	69.18	67.07	68.27	235042
2020-07-09	68.04	68.08	66.27	66.95	282940
2020-07-10	67.18	69.50	66.74	68.99	354281
2020-07-13	69.12	71.13	69.09	69.72	308387
2020-07-14	69.83	71.22	69.54	71.07	263042
2020-07-15	72.83	73.69	71.70	71.81	326479
2020-07-16	71.62	72.44	70.79	71.13	242247
2020-07-17	71.23	72.50	71.23	72.07	177974
2020-07-20	71.47	72.20	70.40	70.57	263610
2020-07-21	71.22	72.50	70.96	71.36	193255
2020-07-22	70.87	72.74	70.76	72.16	351506
2020-07-23	71.87	72.23	71.23	71.93	254780
2020-07-24	72.09	72.76	70.14	70.23	223051
2020-07-27	70.02	70.02	66.68	66.86	432624
2020-07-28	66.48	69.87	66.48	69.52	213242
2020-07-29	69.53	70.63	69.29	70.43	179586
2020-07-30	69.46	70.04	68.53	69.85	137053
2020-07-31	69.33	69.88	68.44	69.64	266093
2020-08-03	70.12	70.12	68.11	69.30	181133
2020-08-04	68.91	69.82	68.72	69.49	173058
2020-08-05	70.01	70.61	68.25	68.95	330591
2020-08-06	68.95	70.60	68.30	70.35	298149
2020-08-07	70.81	73.94	70.81	72.90	311732
2020-08-10	73.41	74.56	72.80	73.15	284753
2020-08-11	73.82	74.16	72.36	72.71	231187
2020-08-12	73.31	74.69	72.88	74.15	209551
2020-08-13	73.53	73.53	71.75	71.54	190358
2020-08-14	71.17	71.25	70.10	70.53	159940
2020-08-17	70.47	70.83	69.24	69.45	144047
2020-08-18	69.09	69.22	67.98	68.08	184933
2020-08-19	68.72	68.79	67.36	67.72	257605
2020-08-20	66.99	67.64	65.76	65.79	271625
2020-08-21	65.31	65.62	63.74	65.20	950269
2020-08-24	65.49	65.84	64.78	65.78	279225
2020-08-25	65.69	65.97	64.30	64.37	225778
2020-08-26	63.93	64.01	61.40	62.03	354811
2020-08-27	62.43	63.18	61.77	61.82	352630
2020-08-28	62.30	62.45	60.80	62.39	396069
2020-08-31	62.11	63.59	62.11	62.87	381778
2020-09-01	62.54	62.95	60.94	61.55	243784
2020-09-02	61.55	63.18	61.09	62.73	370096
2020-09-03	63.48	64.59	63.48	64.15	414694
2020-09-04	64.58	64.60	63.39	63.71	375509
2020-09-08	63.71	63.71	62.08	63.16	514708
2020-09-09	63.63	64.44	62.58	63.44	302454
2020-09-10	63.26	63.80	62.13	62.90	385665
2020-09-11	63.07	63.32	62.17	62.44	260840
2020-09-14	62.64	63.50	62.23	62.86	299728
2020-09-15	63.14	63.84	62.19	62.32	484335
2020-09-16	62.13	63.60	62.04	62.15	503575
2020-09-17	61.91	62.21	61.29	61.75	339275
2020-09-18	62.20	62.63	61.30	62.00	722510
2020-09-21	61.03	62.52	60.13	62.32	432253
2020-09-22	62.45	63.18	61.21	62.26	402768
2020-09-23	62.05	62.37	59.82	60.08	287198
2020-09-24	59.90	61.89	59.44	61.66	250818
2020-09-25	61.76	62.83	61.04	62.54	377273
2020-09-28	63.02	63.15	62.24	62.44	260493
2020-09-29	62.33	62.53	61.17	62.08	159465
2020-09-30	62.30	63.28	62.30	63.10	271782
2020-10-01	62.88	63.33	62.05	62.85	230974
2020-10-02	62.45	64.35	62.20	64.00	202961
2020-10-05	64.14	64.98	63.32	64.80	246866
2020-10-06	65.28	66.75	64.86	65.86	238053
2020-10-07	65.78	66.41	65.32	66.07	222311
2020-10-08	66.77	67.83	66.44	67.66	178761
2020-10-09	67.40	67.70	66.48	67.06	188642
2020-10-12	66.68	68.29	66.63	67.89	227365
2020-10-13	67.18	67.73	66.68	67.30	179957
2020-10-14	67.14	67.93	66.03	66.33	167641
2020-10-15	65.71	66.68	64.95	66.33	241112
2020-10-16	66.16	67.21	65.71	66.84	140371
2020-10-19	66.90	67.25	65.75	65.92	284001
2020-10-20	66.52	67.34	65.65	66.85	167188
2020-10-21	66.54	67.90	66.38	67.35	162538
2020-10-22	67.54	68.63	66.78	68.53	170620
2020-10-23	69.14	69.23	67.90	69.20	164475
2020-10-26	68.67	68.97	67.69	68.93	203607
2020-10-27	68.88	69.26	68.02	68.17	170422
2020-10-28	67.01	67.54	64.77	64.85	232978
2020-10-29	64.36	65.44	62.69	64.84	170431
2020-10-30	64.10	65.86	64.10	65.72	251314
2020-11-02	66.57	67.73	65.74	67.67	147784
2020-11-03	68.81	69.55	68.04	69.06	197787
2020-11-04	68.38	69.07	67.04	67.26	112765
2020-11-05	67.40	68.88	66.96	68.12	151840
2020-11-06	68.56	69.25	66.91	67.33	163562
2020-11-09	71.02	73.54	70.00	71.00	292511
2020-11-10	72.00	75.00	71.90	74.74	299832
2020-11-11	74.63	74.63	72.44	72.75	189715
2020-11-12	71.92	71.92	69.09	69.09	192619
2020-11-13	69.48	71.12	69.48	70.37	240356
2020-11-16	71.78	71.92	69.80	70.44	298851
2020-11-17	69.68	70.41	69.25	69.82	306709
2020-11-18	70.02	70.21	67.57	67.60	188449
2020-11-19	67.43	67.60	65.86	67.42	213615
2020-11-20	66.90	67.41	66.27	67.27	294501
2020-11-23	67.67	67.94	67.22	67.39	194834
2020-11-24	68.37	69.49	68.20	69.03	255535
2020-11-25	68.74	68.85	67.81	68.04	148927
2020-11-27	67.87	67.88	65.96	66.59	91499
2020-11-30	66.00	66.42	64.20	64.25	336139
2020-12-01	64.92	66.20	64.46	65.28	335611
2020-12-02	65.34	66.23	64.63	66.12	302740
2020-12-03	65.49	65.64	64.36	64.58	242906
2020-12-04	64.93	65.26	64.36	65.13	362973
2020-12-07	65.30	65.57	64.73	65.25	190288
2020-12-08	64.65	65.14	64.04	64.66	305068
2020-12-09	64.96	65.18	64.06	64.25	296081
2020-12-10	62.75	63.42	60.41	62.87	527297
2020-12-11	62.09	63.63	62.09	63.05	268791
2020-12-14	63.77	65.30	63.62	63.97	345384
2020-12-15	64.28	65.13	63.65	64.96	342287
2020-12-16	65.00	65.26	63.13	63.58	353121
2020-12-17	63.65	64.59	63.04	63.27	387548
2020-12-18	63.41	63.86	61.04	61.15	1056403
2020-12-21	60.40	60.70	58.03	59.39	411544
2020-12-22	59.25	59.56	58.50	59.39	278434
2020-12-23	59.81	60.16	59.01	59.23	297051
2020-12-24	59.65	60.28	58.87	60.14	217039
2020-12-28	60.29	61.44	59.81	60.01	251941
2020-12-29	60.12	60.95	60.05	60.55	210914
2020-12-30	60.65	60.93	59.65	59.85	220990
2020-12-31	59.85	60.96	59.33	60.75	289915
2021-01-04	61.15	61.17	59.19	59.44	302790
2021-01-05	59.57	60.11	58.25	58.92	328379
2021-01-06	59.74	61.28	59.74	60.96	501770
2021-01-07	60.77	60.77	58.86	59.22	454963
2021-01-08	59.10	59.54	57.97	58.51	437606
2021-01-11	58.51	59.31	57.73	58.11	416954
2021-01-12	58.36	60.07	57.95	59.79	546711
2021-01-13	59.79	60.00	59.13	59.60	349071
2021-01-14	59.83	60.65	59.47	59.89	322643
2021-01-15	59.36	60.18	59.01	60.11	274621
2021-01-19	60.11	60.83	58.89	58.89	463744
2021-01-20	58.89	59.23	57.65	58.27	418297
2021-01-21	58.27	58.27	57.25	57.55	423307
2021-01-22	57.55	58.70	57.00	58.62	471731
2021-01-25	58.19	61.07	58.19	60.56	576626
2021-01-26	60.88	61.19	59.93	60.85	398622
2021-01-27	60.01	61.03	59.44	60.42	343661
2021-01-28	60.75	61.29	60.25	60.33	380756
2021-01-29	59.70	60.26	58.78	59.96	743438
2021-02-01	59.96	60.78	58.91	60.76	423362
2021-02-02	60.76	61.60	60.15	60.62	316416
2021-02-03	60.07	60.70	58.91	60.51	370422
2021-02-04	60.51	61.96	60.27	61.91	358139
2021-02-05	61.91	62.69	61.74	62.55	391273
2021-02-08	62.55	62.55	60.76	61.39	345639
2021-02-09	61.65	61.94	60.77	61.25	245206
2021-02-10	61.79	62.08	60.96	61.73	265862
2021-02-11	61.73	62.55	61.49	61.96	304650
2021-02-12	61.90	62.58	61.47	61.83	259661
2021-02-16	61.91	62.49	61.38	62.36	236408
2021-02-17	62.39	64.28	62.08	63.66	320319
2021-02-18	63.85	64.58	63.70	64.34	319541
2021-02-19	64.26	65.90	64.01	64.80	459468
2021-02-22	64.88	65.11	63.37	64.26	469342
2021-02-23	64.65	66.45	64.26	65.86	486557
2021-02-24	66.13	66.19	64.16	65.01	426959
2021-02-25	65.44	66.18	64.09	64.11	363444
2021-02-26	64.63	66.64	62.34	62.35	672254
2021-03-01	63.35	63.87	62.72	63.64	993768
2021-03-02	63.69	63.90	61.77	63.38	729155
2021-03-03	63.41	64.54	62.25	63.73	431903
2021-03-04	64.06	66.41	64.06	65.17	337391
2021-03-05	65.75	69.48	65.73	69.28	475635
2021-03-08	69.77	71.35	68.38	71.08	357069
2021-03-09	70.37	71.34	68.69	68.69	484245
2021-03-10	68.51	69.75	67.73	67.95	936162
2021-03-11	67.29	67.41	65.29	65.51	960213
2021-03-12	66.12	66.42	64.18	65.33	1927834
2021-03-15	65.47	66.48	65.35	66.27	1185799
2021-03-16	66.27	68.43	65.90	67.26	1652217
2021-03-17	67.10	67.26	65.62	66.07	812988
2021-03-18	66.24	67.49	65.51	67.12	846809
2021-03-19	67.22	69.21	66.26	67.80	2982743
2021-03-22	67.61	67.79	65.22	66.50	504419
2021-03-23	65.79	67.93	65.68	67.22	536620
2021-03-24	67.48	69.64	67.48	68.56	381818
2021-03-25	68.85	69.32	67.73	68.51	385778
2021-03-26	68.78	68.78	66.64	67.26	743664
2021-03-29	66.99	70.13	66.99	69.33	454247
2021-03-30	69.07	69.25	68.27	69.10	296502
2021-03-31	68.78	69.07	68.12	68.71	375943
2021-04-01	68.47	68.90	67.61	68.24	281345
2021-04-05	68.51	69.39	67.80	68.74	336859
2021-04-06	68.53	69.04	68.17	68.96	281820
2021-04-07	69.08	69.69	69.08	69.54	200036
2021-04-08	69.55	69.55	68.65	69.37	334333
2021-04-09	69.19	69.80	68.97	69.20	222700
2021-04-12	69.58	69.97	69.36	69.84	286389
2021-04-13	69.82	70.23	69.28	69.76	210170
2021-04-14	69.96	70.74	69.88	70.65	235408
2021-04-15	70.74	72.53	70.31	72.32	302036
2021-04-16	72.67	72.79	71.49	72.38	230585
2021-04-19	72.34	72.83	71.56	71.87	331641
2021-04-20	71.87	73.54	71.51	72.90	360531
2021-04-21	72.87	73.25	72.11	72.96	228715
2021-04-22	72.95	72.95	71.56	71.92	236360
2021-04-23	72.24	72.68	71.68	71.93	187932
2021-04-26	72.24	72.26	70.89	70.90	335131
2021-04-27	70.89	71.00	69.14	69.24	320523
2021-04-28	69.57	69.87	68.93	69.28	287418
2021-04-29	69.48	70.43	69.37	69.84	251585
2021-04-30	69.45	70.20	69.41	69.72	345385
2021-05-03	70.11	71.46	69.80	70.91	272617
2021-05-04	70.76	71.31	69.87	70.26	260687
2021-05-05	70.28	69.97	69.12	69.33	445719
2021-05-06	69.70	70.56	69.31	70.18	415622
2021-05-07	69.26	71.16	69.26	70.37	451130
2021-05-10	71.01	72.57	71.01	71.90	348024
2021-05-11	71.93	72.06	70.34	70.70	352667
2021-05-12	70.77	71.51	68.62	68.89	248218
2021-05-13	68.68	72.41	68.60	71.16	623221
2021-05-14	71.41	71.44	69.73	69.86	385040
2021-05-17	69.61	69.68	68.15	68.88	297938
2021-05-18	68.33	68.94	67.71	67.75	466338
2021-05-19	67.54	67.75	65.90	66.49	497766
2021-05-20	67.57	68.16	66.89	66.97	944879
2021-05-21	67.17	67.99	65.89	66.25	1244638
2021-05-24	66.31	67.09	65.55	66.56	1730651
2021-05-25	66.43	67.09	65.29	66.61	745724
2021-05-26	66.49	67.20	65.82	66.57	513482
2021-05-27	67.01	67.01	65.93	65.93	302234
2021-05-28	66.07	66.29	65.90	66.01	336297
2021-06-01	66.01	67.32	65.95	67.17	386175
2021-06-02	66.08	67.47	65.87	66.77	658846
2021-06-03	66.81	67.52	66.27	67.08	407051
2021-06-04	67.04	67.23	66.42	66.48	344593
2021-06-07	66.70	66.79	66.15	66.34	189239
2021-06-08	66.28	66.39	65.73	66.27	319583
2021-06-09	66.35	67.42	65.94	67.21	574304
2021-06-10	67.51	67.53	66.82	66.97	240071
2021-06-11	67.00	67.70	66.91	67.67	223419
2021-06-14	67.96	68.20	66.62	66.78	247247
2021-06-15	66.71	67.38	66.43	66.94	243177
2021-06-16	67.04	67.40	66.08	66.25	280903
2021-06-17	66.20	66.40	65.67	65.78	219478
2021-06-18	65.18	65.40	62.89	63.19	820160
2021-06-21	63.63	64.60	63.31	64.54	330400
2021-06-22	64.54	64.54	63.45	63.45	359383
2021-06-23	63.26	63.58	62.54	63.27	286874
2021-06-24	63.22	63.70	62.70	63.70	220539
2021-06-25	63.99	64.77	63.46	64.54	799278
2021-06-28	64.34	65.70	63.65	65.50	559658
2021-06-29	66.16	67.25	65.03	65.09	537759
2021-06-30	65.16	66.26	64.67	66.19	846112
2021-07-01	66.67	67.34	65.35	66.89	569440
2021-07-02	66.66	67.03	66.23	66.96	349537
2021-07-06	66.81	66.85	64.63	66.04	325695
2021-07-07	65.76	67.74	65.47	67.60	441987
2021-07-08	67.18	68.17	66.74	67.25	541439
2021-07-09	67.82	68.56	67.65	68.45	397064
2021-07-12	68.55	69.32	67.96	69.23	375555
2021-07-13	68.88	69.78	68.30	68.75	684813
2021-07-14	69.02	69.59	68.50	69.57	347889
2021-07-15	69.59	70.81	69.03	70.62	497745
2021-07-16	70.81	71.90	70.44	71.07	623380
2021-07-19	70.61	70.96	68.42	69.42	770402
2021-07-20	69.27	71.50	69.27	70.99	641301
2021-07-21	71.33	71.39	70.31	70.42	353147
2021-07-22	70.14	71.16	69.20	69.41	284740
2021-07-23	69.67	70.74	69.12	70.72	190079
2021-07-26	70.62	71.21	70.10	70.26	233675
2021-07-27	70.23	71.36	69.64	71.17	269949
2021-07-28	70.93	71.13	69.99	70.43	343357
2021-07-29	70.67	70.68	69.51	70.53	263366
2021-07-30	70.68	71.20	69.67	69.93	290023
2021-08-02	70.38	71.15	70.24	71.04	265070
2021-08-03	70.86	73.00	70.58	72.92	425407
2021-08-04	72.26	72.87	71.01	71.98	640655
2021-08-05	72.07	72.48	71.46	72.03	323620
2021-08-06	72.48	73.05	71.90	72.10	313512
2021-08-09	72.00	72.00	70.87	71.14	373451
2021-08-10	70.82	70.88	69.69	70.65	311553
2021-08-11	70.96	71.89	70.38	71.83	326794
2021-08-12	72.04	72.10	71.32	70.98	238966
2021-08-13	70.81	71.69	70.39	71.48	223146
2021-08-16	71.50	72.41	71.09	72.17	290425
2021-08-17	71.85	72.72	71.74	72.63	291600
2021-08-18	72.72	72.72	71.37	71.50	289286
2021-08-19	71.63	72.64	71.48	71.85	338897
2021-08-20	71.50	72.40	71.32	72.13	453786
2021-08-23	72.35	72.40	70.69	70.76	492837
2021-08-24	70.76	70.76	68.99	69.22	683425
2021-08-25	69.41	69.50	69.00	69.16	485881
2021-08-26	69.00	69.70	67.79	68.16	438906
2021-08-27	68.29	69.22	68.10	69.20	448169
2021-08-30	69.40	70.09	68.85	70.04	451755
2021-08-31	69.86	70.52	69.57	70.31	507690
2021-09-01	70.52	71.76	70.02	71.71	363286
2021-09-02	71.72	72.11	71.41	71.92	369655
2021-09-03	71.62	71.93	70.99	71.61	360999
2021-09-07	71.55	71.83	70.15	70.57	402745
2021-09-08	70.50	72.19	70.50	71.77	455740
2021-09-09	71.88	71.88	70.09	70.45	449152
2021-09-10	70.52	70.52	68.64	68.70	396217
2021-09-13	69.51	70.10	68.61	69.34	441299
2021-09-14	69.74	69.74	68.80	69.40	508843
2021-09-15	69.20	69.64	68.88	69.02	315131
2021-09-16	69.09	69.20	68.09	68.77	267280
2021-09-17	68.95	69.08	67.86	68.02	1086932
2021-09-20	67.81	68.07	65.90	66.94	803821
2021-09-21	66.98	67.97	66.54	66.63	370507
2021-09-22	67.29	67.96	67.04	67.35	333616
2021-09-23	67.52	68.31	67.16	67.55	342947
2021-09-24	67.62	68.10	67.19	67.43	334882
2021-09-27	67.35	69.14	67.35	67.60	318611
2021-09-28	67.60	67.75	66.15	66.70	342712
2021-09-29	66.78	67.98	66.28	67.93	301627
2021-09-30	68.36	68.37	66.71	66.88	386810
2021-10-01	67.51	68.22	67.01	67.74	351019
2021-10-04	67.78	67.95	62.58	66.07	1198945
2021-10-05	66.54	71.97	65.61	70.42	2449965
2021-10-06	68.96	69.00	67.04	68.00	922291
2021-10-07	68.50	68.50	65.82	66.10	898197
2021-10-08	65.94	66.36	64.24	64.34	404404
2021-10-11	64.50	65.04	64.09	64.18	526179
2021-10-12	64.18	64.55	63.06	63.43	438479
2021-10-13	63.08	65.04	62.95	64.92	634424
2021-10-14	65.43	72.00	64.92	69.49	2547660
2021-10-15	69.49	69.50	68.09	68.77	1386831
2021-10-18	69.00	69.89	68.31	69.22	1111204
2021-10-19	69.22	69.47	67.28	68.31	689927
2021-10-20	68.82	68.85	66.40	67.35	555426
2021-10-21	67.35	68.74	67.25	68.29	644104
2021-10-22	68.29	69.24	67.69	69.18	363249
2021-10-25	68.96	70.42	68.32	69.42	646079
2021-10-26	69.34	70.12	68.62	69.16	287172
2021-10-27	69.37	69.71	68.09	68.60	526498
2021-10-28	69.04	69.37	68.60	68.75	292027
2021-10-29	68.45	69.30	68.20	69.25	635947
2021-11-01	69.25	70.25	69.00	69.84	396968
2021-11-02	70.15	71.21	69.37	70.10	483286
2021-11-03	70.10	71.94	69.87	71.52	609608
2021-11-04	70.36	71.94	70.08	70.78	401081
2021-11-05	71.16	72.16	71.03	71.16	326689
2021-11-08	71.11	71.23	68.51	68.87	395195
2021-11-09	68.65	69.21	67.95	67.99	618916
2021-11-10	68.71	70.80	67.85	70.76	449136
2021-11-11	70.32	70.93	69.60	69.62	208625
2021-11-12	69.61	70.80	69.49	69.57	238003
2021-11-15	69.91	71.29	69.60	71.28	322593
2021-11-16	71.00	71.00	69.28	69.38	234720
2021-11-17	69.38	69.55	68.84	68.86	269675
2021-11-18	68.86	69.14	68.06	68.87	225494
2021-11-19	68.42	70.30	68.42	69.94	527829
2021-11-22	70.24	71.19	69.33	69.39	257239
2021-11-23	69.39	70.53	69.39	69.84	165374
2021-11-24	69.83	70.38	69.59	70.23	170560
2021-11-26	68.73	69.65	68.04	69.25	323182
2021-11-29	69.65	69.74	68.18	68.89	371955
2021-11-30	68.17	68.69	65.70	65.81	652999
2021-12-01	66.75	67.79	64.86	64.99	489517
2021-12-02	65.74	67.37	65.18	65.92	264687
2021-12-03	66.49	66.82	65.51	66.70	397906
2021-12-06	67.71	70.87	67.25	70.78	505970
2021-12-07	70.87	70.87	68.02	68.59	328216
2021-12-08	69.00	70.60	69.00	70.12	190408
2021-12-09	69.29	69.56	68.31	68.50	163737
2021-12-10	68.77	69.53	67.93	68.73	466236
2021-12-13	68.76	69.32	67.75	68.05	384561
2021-12-14	68.48	69.50	67.75	68.40	463105
2021-12-15	68.40	69.73	67.75	69.29	386824
2021-12-16	69.73	70.43	68.60	69.74	271318
2021-12-17	69.74	70.90	69.22	70.47	789063
2021-12-20	70.14	72.15	68.56	71.94	353826
2021-12-21	71.77	72.95	71.40	71.99	535898
2021-12-22	71.89	72.36	70.18	71.48	174329
2021-12-23	71.80	71.99	71.04	71.28	127312
2021-12-27	71.04	71.69	69.87	70.20	376709
2021-12-28	70.24	70.70	69.55	69.81	202715
2021-12-29	69.85	70.24	69.43	69.60	183975
2021-12-30	70.17	70.60	69.43	69.95	171285
2021-12-31	69.57	70.46	69.29	70.05	160604
2022-01-03	70.13	70.25	67.96	68.83	295016
2022-01-04	69.14	69.45	68.90	69.00	144784
2022-01-05	69.39	70.06	68.31	68.31	182431
2022-01-06	68.46	68.94	67.51	67.82	117086
2022-01-07	67.66	68.44	67.53	68.23	177853
2022-01-10	68.11	68.99	67.15	67.83	190196
2022-01-11	67.80	68.22	65.93	66.89	240309
2022-01-12	66.70	67.18	66.40	66.48	190230
2022-01-13	66.90	66.99	65.91	65.95	192895
2022-01-14	66.11	66.57	65.61	65.73	250693
2022-01-18	65.61	67.32	65.01	65.77	274591
2022-01-19	65.58	66.32	64.86	64.93	271105
2022-01-20	64.97	65.73	64.60	65.17	271193
2022-01-21	65.15	66.17	63.63	63.79	372165
2022-01-24	63.99	65.30	62.60	64.91	408725
2022-01-25	64.51	66.05	63.55	65.18	433500
2022-01-26	65.34	66.99	63.56	66.32	371217
2022-01-27	66.09	67.16	65.11	66.41	350739
2022-01-28	66.00	67.99	65.42	67.65	619089
2022-01-31	66.96	68.36	66.60	68.18	562742
2022-02-01	67.93	68.42	66.82	68.14	264454
2022-02-02	67.60	67.84	66.94	67.08	183594
2022-02-03	67.32	68.08	66.68	66.94	146505
2022-02-04	66.68	67.33	65.63	66.71	152285
2022-02-07	66.27	67.70	65.91	66.04	269853
2022-02-08	66.31	67.18	65.60	66.80	168830
2022-02-09	67.38	67.80	66.45	67.22	159011
2022-02-10	66.49	67.58	66.35	66.94	443641
2022-02-11	67.23	68.93	65.45	66.39	406739
2022-02-14	66.95	66.98	64.41	65.52	255727
2022-02-15	65.86	66.49	65.02	65.22	158834
2022-02-16	65.19	66.49	64.52	66.13	259208
2022-02-17	65.61	66.67	65.03	66.30	208258
2022-02-18	65.93	66.52	65.37	65.69	160562
2022-02-22	66.00	66.49	65.00	65.65	190652
2022-02-23	66.09	66.49	65.10	65.36	179776
2022-02-24	65.60	67.46	64.54	67.34	270187
2022-02-25	67.46	69.12	67.09	69.00	206976
2022-02-28	68.27	71.17	68.27	70.94	451988
2022-03-01	70.92	71.74	68.06	69.59	603719
2022-03-02	68.52	76.27	68.51	72.59	757247
2022-03-03	72.79	73.30	70.99	71.78	249231
2022-03-04	71.79	73.69	70.88	73.63	349204
2022-03-07	74.15	74.68	73.03	74.30	365352
2022-03-08	74.16	74.50	71.29	72.40	222893
2022-03-09	73.19	73.22	70.72	70.75	264829
2022-03-10	70.36	72.77	70.36	72.31	235043
2022-03-11	72.54	72.73	71.44	72.59	176234
2022-03-14	73.70	77.60	73.01	77.41	809373
2022-03-15	77.01	77.60	75.13	76.96	339995
2022-03-16	76.55	78.23	75.65	77.94	250265
2022-03-17	77.53	78.92	76.20	76.51	253312
2022-03-18	77.35	79.19	75.90	78.61	656718
2022-03-21	78.10	80.42	77.73	78.15	419027
2022-03-22	78.00	78.00	76.15	76.21	296411
2022-03-23	77.50	78.13	76.09	76.42	334039
2022-03-24	76.50	78.06	76.37	78.06	335561
2022-03-25	78.25	79.59	78.13	79.09	413546
2022-03-28	78.51	79.79	77.78	79.31	245665
2022-03-29	79.48	79.69	77.60	78.50	4200328
2022-03-30	80.16	80.88	78.30	79.01	2481991
2022-03-31	79.00	80.03	77.81	78.29	1791686
2022-04-01	78.20	80.20	78.09	80.04	736671
2022-04-04	79.71	81.05	78.11	80.73	885399
2022-04-05	80.46	81.09	79.11	79.24	334082
2022-04-06	79.55	79.84	77.95	79.63	347462
2022-04-07	79.97	79.97	78.04	78.34	377897
2022-04-08	78.44	78.89	77.55	77.95	186481
2022-04-11	77.97	79.00	76.34	78.69	366410
2022-04-12	78.64	81.07	78.19	81.00	690842
2022-04-13	81.00	83.25	80.61	82.50	841115
2022-04-14	82.83	83.91	82.32	83.50	542859
2022-04-18	85.05	90.70	85.05	88.22	1358878
2022-04-19	89.13	90.15	88.36	88.50	707779
2022-04-20	88.52	90.69	88.52	89.75	730245
2022-04-21	90.69	90.71	88.50	88.50	823453
2022-04-22	88.56	90.51	86.52	90.26	592785
2022-04-25	90.00	90.25	88.42	89.65	651678
2022-04-26	88.94	89.20	87.80	88.25	516902
2022-04-27	88.25	89.90	88.02	88.61	724965
2022-04-28	89.12	89.12	86.38	88.29	573896
2022-04-29	88.76	89.37	86.82	88.11	929516
2022-05-02	89.15	89.16	85.47	87.13	779298
2022-05-03	87.33	88.16	86.71	87.01	380120
2022-05-04	87.04	89.09	86.50	88.74	593670
2022-05-05	88.62	89.49	87.00	87.36	513866
2022-05-06	87.35	87.73	85.84	87.66	467541
2022-05-09	88.11	91.99	87.70	90.71	839083
2022-05-10	90.88	91.48	88.70	89.84	566335
2022-05-11	90.37	92.44	89.48	90.70	1255182
2022-05-12	90.86	92.29	89.97	91.54	836078
2022-05-13	91.11	92.37	90.00	91.16	750603
2022-05-16	91.31	92.00	90.90	91.85	848988
2022-05-17	91.95	94.74	91.55	93.24	951164
2022-05-18	94.42	94.42	91.54	91.70	770955
2022-05-19	91.15	92.50	90.50	92.07	499526
2022-05-20	92.20	94.11	90.41	93.97	533205
2022-05-23	94.60	95.13	92.14	92.89	383554
2022-05-24	92.99	94.47	91.18	94.14	352929
2022-05-25	94.02	94.10	92.76	93.10	353063
2022-05-26	93.44	93.75	92.85	93.39	598874
2022-05-27	92.83	95.62	92.83	94.12	698949
2022-05-31	93.40	93.49	92.37	93.13	490614
2022-06-01	93.45	93.89	92.03	93.10	386171
2022-06-02	93.48	93.88	90.84	93.88	375534
2022-06-03	93.81	94.28	93.00	93.82	237271
2022-06-06	94.99	94.99	92.92	93.25	213643
2022-06-07	93.41	94.06	92.60	93.50	300871
2022-06-08	92.90	93.13	91.47	92.21	312629
2022-06-09	93.01	93.77	91.16	91.65	311295
2022-06-10	90.15	92.51	90.00	91.89	215995
2022-06-13	90.74	91.53	87.70	88.18	608372
2022-06-14	87.80	88.46	85.71	87.04	594257
2022-06-15	87.48	88.20	85.31	86.31	821976
2022-06-16	85.42	85.79	83.72	84.00	646243
2022-06-17	84.75	84.75	82.05	82.49	914012
2022-06-21	82.78	84.67	82.01	84.51	410258
2022-06-22	83.68	85.41	83.01	84.93	327522
2022-06-23	85.22	86.86	85.22	86.70	384355
2022-06-24	87.00	88.60	86.51	88.07	824023
2022-06-27	88.81	89.78	88.12	89.52	385524
2022-06-28	89.76	89.97	87.32	87.46	361863
2022-06-29	87.55	88.00	85.90	86.14	410558
2022-06-30	85.35	87.19	85.35	87.08	316542
2022-07-01	87.08	88.00	85.32	88.00	442003
2022-07-05	87.78	87.78	84.89	85.78	413054
2022-07-06	85.55	87.51	85.21	86.47	289700
2022-07-07	87.20	87.52	85.87	86.39	292160
2022-07-08	86.81	87.11	85.99	86.34	304892
2022-07-11	86.19	87.14	85.94	86.63	131820
2022-07-12	86.15	86.65	84.64	85.31	724783
2022-07-13	84.64	86.66	84.62	86.15	239064
2022-07-14	84.91	85.96	84.91	85.62	240347
2022-07-15	86.60	86.70	84.87	85.45	355728
2022-07-18	85.81	85.99	84.72	84.76	308781
2022-07-19	84.91	86.08	84.84	85.29	273134
2022-07-20	85.30	85.30	83.38	83.87	273173
2022-07-21	82.86	84.30	82.15	84.24	392563
2022-07-22	84.81	85.12	84.03	85.12	350791
2022-07-25	84.51	85.59	84.42	84.87	471693
2022-07-26	85.14	86.48	84.76	86.09	308748
2022-07-27	85.29	85.78	84.04	85.57	333684
2022-07-28	86.50	87.92	86.12	87.77	374815
2022-07-29	87.65	88.40	86.94	86.96	473267
2022-08-01	86.68	88.20	85.83	88.03	325779
2022-08-02	88.11	88.30	87.24	87.32	201258
2022-08-03	77.24	77.89	74.18	75.85	1905026
2022-08-04	75.66	77.03	75.46	75.77	882278
2022-08-05	75.33	76.40	75.07	76.32	764397
2022-08-08	76.32	77.82	76.32	77.65	565400
2022-08-09	77.75	78.70	77.42	78.42	560691
2022-08-10	77.50	77.51	74.67	75.69	698835
2022-08-11	75.55	77.01	75.51	74.90	468048
2022-08-12	75.50	77.61	75.50	77.38	888367
2022-08-15	77.16	78.78	76.79	78.66	504270
2022-08-16	78.17	80.41	78.17	80.01	376307
2022-08-17	80.69	81.10	78.80	79.39	660894
2022-08-18	79.39	80.25	79.16	79.47	481841
2022-08-19	79.47	80.80	79.25	80.37	968398
2022-08-22	79.71	80.47	78.54	78.67	449293
2022-08-23	78.85	79.33	77.97	78.73	420690
2022-08-24	79.06	80.30	78.63	80.15	397370
2022-08-25	80.10	80.99	79.76	80.97	158898
2022-08-26	81.00	81.00	79.30	79.41	289281
2022-08-29	78.77	80.16	78.18	79.73	195808
2022-08-30	80.02	80.18	77.92	78.25	269703
2022-08-31	77.60	78.40	77.26	77.85	521612
2022-09-01	77.62	79.69	77.50	79.41	698908
2022-09-02	79.07	80.77	78.37	80.33	962056
2022-09-06	80.25	80.83	79.61	80.06	874705
2022-09-07	80.14	82.71	80.14	81.76	589270
2022-09-08	81.75	83.05	80.51	82.43	1232530
2022-09-09	83.20	83.60	82.02	82.13	466456
2022-09-12	82.56	82.99	81.83	82.35	602684
2022-09-13	81.49	82.39	81.04	81.30	884266
2022-09-14	81.14	82.42	81.14	82.30	490497
2022-09-15	81.99	82.24	80.67	81.37	628564
2022-09-16	80.90	81.35	80.19	81.23	1496899
2022-09-19	80.99	81.79	80.60	81.78	251449
2022-09-20	81.33	81.42	79.50	80.44	448580
2022-09-21	80.89	81.35	78.64	78.65	387238
2022-09-22	78.50	80.14	77.94	78.74	563659
2022-09-23	78.00	78.19	75.94	76.70	317997
2022-09-26	76.34	76.82	74.22	74.90	338116
2022-09-27	75.14	76.00	73.55	73.66	284959
2022-09-28	74.35	74.97	73.18	74.25	331933
2022-09-29	73.75	73.75	70.58	71.41	363515
2022-09-30	71.25	71.30	69.66	69.75	422246
2022-10-03	70.97	72.48	70.06	70.94	395324
2022-10-04	71.03	72.22	70.85	71.54	521537
2022-10-05	70.58	70.69	68.01	69.89	444399
2022-10-06	69.55	69.55	67.68	68.78	329396
2022-10-07	69.20	69.37	67.38	68.03	604023
2022-10-10	68.02	68.95	67.04	67.17	529473
2022-10-11	67.03	69.22	66.57	68.10	659839
2022-10-12	68.12	68.38	66.88	67.17	1347557
2022-10-13	66.91	69.28	66.79	68.64	531834
2022-10-14	69.08	69.25	68.00	68.76	439314
2022-10-17	69.04	70.98	69.04	70.34	597482
2022-10-18	70.82	72.02	70.82	72.02	362005
2022-10-19	71.66	72.06	71.22	71.75	370406
2022-10-20	71.89	71.89	69.77	69.87	350649
2022-10-21	69.41	70.83	69.23	70.35	376788
2022-10-24	70.57	71.34	68.48	68.76	556172
2022-10-25	68.88	70.51	68.58	70.38	306188
2022-10-26	71.27	71.60	70.07	70.51	312342
2022-10-27	71.00	72.79	71.00	72.05	496491
2022-10-28	72.05	73.95	72.05	73.89	337651
2022-10-31	73.77	74.31	72.89	73.07	434785
2022-11-01	73.29	73.91	72.11	72.61	383327
2022-11-02	72.61	74.44	71.43	71.46	646248
2022-11-03	70.48	70.68	69.28	70.08	687756
2022-11-04	70.39	71.08	69.68	70.36	910156
2022-11-07	70.44	70.44	67.30	69.11	759084
2022-11-08	68.75	69.87	66.73	67.45	1432198
2022-11-09	67.70	68.62	63.84	64.07	736871
2022-11-10	65.34	65.56	62.84	65.52	715105
2022-11-11	65.52	66.78	65.06	65.83	925326
2022-11-14	65.57	65.87	63.33	63.38	476167
2022-11-15	64.44	65.88	64.15	65.27	647400
2022-11-16	65.23	65.97	64.72	65.28	341293
2022-11-17	64.75	64.81	63.10	64.36	320660
2022-11-18	65.28	66.94	64.51	66.80	457625
2022-11-21	66.77	69.05	66.64	68.46	747366
2022-11-22	69.00	70.46	68.81	69.68	665449
2022-11-23	69.62	70.64	69.14	70.42	345513
2022-11-25	71.33	71.48	70.00	70.01	196187
2022-11-28	69.43	69.53	67.91	68.14	504961
2022-11-29	67.91	68.30	67.24	67.90	357851
2022-11-30	67.91	68.53	64.15	68.46	1401047
2022-12-01	68.37	69.61	66.89	67.28	542778
2022-12-02	66.70	68.41	66.16	67.94	406493
2022-12-05	67.94	69.09	67.51	69.03	335448
2022-12-06	68.71	69.52	67.78	69.16	444272
2022-12-07	69.06	70.02	68.57	69.14	343772
2022-12-08	68.98	70.73	68.20	70.16	599011
2022-12-09	69.92	71.60	69.71	70.67	356857
2022-12-12	71.15	71.83	70.28	71.54	439675
2022-12-13	72.50	73.40	70.76	71.00	773437
2022-12-14	71.00	72.95	70.71	71.31	475643
2022-12-15	71.14	71.14	64.00	64.99	2289927
2022-12-16	64.11	64.11	61.73	63.69	2330695
2022-12-19	63.70	64.24	62.66	62.93	591269
2022-12-20	62.80	63.34	62.11	62.28	546864
2022-12-21	62.59	64.04	62.53	62.99	593898
2022-12-22	62.45	62.45	59.51	61.62	654170
2022-12-23	61.52	62.99	61.10	62.21	484969
2022-12-27	62.26	62.26	61.11	62.19	224077
2022-12-28	62.11	62.88	62.09	62.60	295166
2022-12-29	62.80	63.63	62.54	62.54	306940
2022-12-30	62.41	62.59	61.65	61.88	351650
2023-01-03	62.53	62.77	60.75	61.78	288149
2023-01-04	62.35	64.50	62.23	64.37	547536
2023-01-05	64.08	64.66	62.39	62.87	369808
2023-01-06	63.25	65.34	63.22	65.17	486870
2023-01-09	64.66	65.82	64.58	64.83	393612
2023-01-10	64.68	65.83	64.68	65.78	285833
2023-01-11	65.54	66.27	65.35	65.95	1042762
2023-01-12	66.44	66.99	66.10	66.64	373815
2023-01-13	66.64	66.64	65.66	66.01	344406
2023-01-17	66.02	66.35	65.54	66.11	358156
2023-01-18	66.52	66.84	65.33	65.68	276724
2023-01-19	65.26	66.24	65.05	66.21	341375
2023-01-20	66.53	66.53	64.14	66.15	970698
2023-01-23	66.09	67.26	65.75	66.53	205812
2023-01-24	66.51	66.51	65.32	66.35	206031
2023-01-25	66.05	67.55	66.05	67.07	199614
2023-01-26	67.04	67.25	65.68	66.23	169782
2023-01-27	66.31	66.82	65.66	66.00	304034
2023-01-30	65.75	66.21	65.39	65.85	420652
2023-01-31	66.16	66.95	65.46	66.93	736396
2023-02-01	66.45	67.70	65.20	67.11	323127
2023-02-02	67.33	68.03	66.40	66.72	275862
2023-02-03	66.62	67.01	65.39	66.52	212207
2023-02-06	66.28	67.14	65.65	67.01	229416
2023-02-07	66.47	67.20	65.51	66.96	318372
2023-02-08	66.25	66.80	65.61	65.72	318803
2023-02-09	65.71	66.23	64.73	64.94	369329
2023-02-10	64.72	66.23	64.72	66.18	271005
2023-02-13	66.16	66.77	65.41	66.13	366698
2023-02-14	65.69	65.89	64.07	64.09	339133
2023-02-15	63.85	65.02	63.02	64.98	338169
2023-02-16	64.11	64.95	63.50	64.36	311518
2023-02-17	64.52	65.51	63.86	65.10	610149
2023-02-21	64.75	64.75	63.67	63.83	256261
2023-02-22	63.96	65.12	63.92	64.09	324132
2023-02-23	64.37	65.10	64.37	64.61	317967
2023-02-24	63.81	64.12	63.22	64.05	227688
2023-02-27	64.36	64.99	63.58	63.93	272512
2023-02-28	63.55	63.82	62.28	63.01	592195
2023-03-01	62.62	62.96	58.97	59.74	963405
2023-03-02	59.29	60.75	57.93	60.03	817103
2023-03-03	60.21	60.92	59.63	60.37	373337
2023-03-06	60.15	60.55	59.83	60.38	370622
2023-03-07	60.53	61.11	59.79	60.12	437806
2023-03-08	61.65	62.55	61.15	62.46	2100121
2023-03-09	62.60	62.60	59.49	59.64	531264
2023-03-10	59.45	59.45	57.75	59.29	1245452
2023-03-13	59.61	61.57	59.01	60.05	946590
2023-03-14	61.18	62.10	60.12	61.15	640968
2023-03-15	60.47	61.40	59.99	60.53	860228
2023-03-16	60.00	61.32	59.70	60.30	500692
2023-03-17	60.12	60.47	59.95	60.32	1329670
2023-03-20	60.70	62.21	60.70	61.72	1084693
2023-03-21	61.99	62.19	60.18	61.37	933179
2023-03-22	61.36	62.45	60.53	60.64	938475
2023-03-23	60.50	61.49	58.80	59.42	1075458
2023-03-24	59.58	61.31	59.54	61.25	1417233
2023-03-27	61.86	62.09	61.12	61.32	548375
2023-03-28	61.00	61.72	60.92	61.15	552686
2023-03-29	61.71	62.83	61.42	62.83	551936
2023-03-30	63.32	63.67	62.18	62.44	576889
2023-03-31	62.53	62.97	62.00	62.45	693193
2023-04-03	62.27	62.41	60.17	60.30	680772
2023-04-04	60.34	60.39	59.15	59.99	429067
2023-04-05	60.23	61.33	60.23	60.78	493088
2023-04-06	61.21	61.21	59.61	60.39	508989
2023-04-10	60.17	60.66	59.70	60.64	712736
2023-04-11	60.89	61.27	60.53	60.56	448241
2023-04-12	60.73	61.00	59.52	59.76	462127
2023-04-13	59.50	60.06	58.12	59.71	656015
2023-04-14	59.44	59.59	58.62	58.99	524741
2023-04-17	59.05	59.44	58.00	58.96	591670
2023-04-18	59.13	59.30	57.23	57.50	615171
2023-04-19	57.67	58.22	57.41	58.04	739445
2023-04-20	58.06	58.09	56.60	57.10	1039402
2023-04-21	57.52	58.04	57.07	57.48	372676
2023-04-24	57.63	57.99	57.25	57.60	582815
2023-04-25	57.15	57.45	56.15	56.22	291450
2023-04-26	55.88	56.11	54.54	55.00	444450
2023-04-27	55.07	56.36	54.74	56.35	537723
2023-04-28	56.62	56.76	55.91	56.00	472003
2023-05-01	56.35	57.34	56.15	56.46	384397
2023-05-02	56.25	56.26	54.13	54.16	545969
2023-05-03	54.54	56.12	54.53	55.15	629819
2023-05-04	54.71	54.94	53.79	54.02	678428
2023-05-05	54.53	56.31	54.53	56.27	551664
2023-05-08	56.41	56.64	55.67	56.15	403837
2023-05-09	56.63	56.97	55.06	55.78	639241
2023-05-10	56.50	57.24	56.15	57.22	434181
2023-05-11	56.97	56.97	55.70	55.87	350799
2023-05-12	56.31	56.57	55.13	56.30	602853
2023-05-15	56.42	56.47	55.39	55.80	232472
2023-05-16	55.82	56.21	55.50	55.77	291259
2023-05-17	56.02	56.68	55.83	56.63	362439
2023-05-18	56.21	57.25	55.79	57.09	420239
2023-05-19	57.63	58.04	56.96	57.44	637933
2023-05-22	57.44	58.15	56.39	57.93	763191
2023-05-23	58.08	58.89	57.89	58.06	666994
2023-05-24	58.07	58.41	57.58	58.03	660509
2023-05-25	58.31	58.31	56.43	57.20	1045558
2023-05-26	57.09	58.38	57.09	58.33	424147
2023-05-30	58.87	59.20	58.30	58.99	572648
2023-05-31	58.94	59.26	58.17	58.53	689142
2023-06-01	58.66	58.66	57.80	58.00	457925
2023-06-02	58.00	59.93	57.93	59.88	455643
2023-06-05	59.55	60.45	58.72	59.88	300197
2023-06-06	59.25	61.18	59.25	60.76	447789
2023-06-07	61.00	63.17	60.63	62.70	558523
2023-06-08	62.39	62.65	61.48	62.44	280877
2023-06-09	62.54	62.54	61.60	62.25	441913
2023-06-12	61.95	63.01	61.94	62.89	497716
2023-06-13	62.59	63.75	62.40	63.30	524818
2023-06-14	63.21	64.06	63.21	63.65	521710
2023-06-15	63.70	64.03	63.32	63.98	468987
2023-06-16	64.89	65.02	63.72	64.11	1054455
2023-06-20	64.00	64.78	63.16	64.07	335910
2023-06-21	63.90	63.90	62.53	62.84	526111
2023-06-22	62.96	63.02	61.04	61.25	516483
2023-06-23	60.96	61.58	60.30	60.92	1293571
2023-06-26	61.27	63.00	61.24	62.19	453446
2023-06-27	62.35	63.88	62.20	63.49	485670
2023-06-28	63.16	63.16	62.10	62.45	297479
2023-06-29	62.46	63.85	62.45	63.37	389635
2023-06-30	63.56	63.84	62.94	63.65	413653
2023-07-03	63.18	64.41	63.18	63.84	148834
2023-07-05	63.80	65.16	63.50	64.29	291279
2023-07-06	63.61	64.08	63.44	63.87	525687
2023-07-07	63.45	64.12	63.13	63.58	371699
2023-07-10	63.70	64.52	63.65	63.83	324404
2023-07-11	64.07	65.08	63.86	65.05	507825
2023-07-12	65.91	66.08	64.95	64.97	466876
2023-07-13	64.82	65.49	64.66	65.17	319976
2023-07-14	64.94	64.94	63.69	64.44	262958
2023-07-17	64.38	64.61	63.41	63.79	368971
2023-07-18	63.91	64.88	62.60	63.87	278725
2023-07-19	64.33	64.89	64.17	64.76	313638
2023-07-20	65.00	66.13	64.32	65.80	418864
2023-07-21	66.10	66.49	65.68	65.70	462939
2023-07-24	65.75	66.67	65.24	66.33	460239
2023-07-25	66.18	67.12	65.93	66.59	247600
2023-07-26	66.17	67.44	66.17	67.34	250574
2023-07-27	67.59	67.59	65.49	65.67	365061
2023-07-28	65.94	66.31	65.69	65.82	283693
2023-07-31	66.10	66.65	65.73	65.94	327400
2023-08-01	65.90	66.40	65.62	65.89	356004
2023-08-02	65.26	65.76	64.61	65.35	372674
2023-08-03	65.32	65.37	64.50	64.67	743605
2023-08-04	64.40	65.07	63.97	64.14	431494
2023-08-07	64.13	65.05	64.05	64.36	353437
2023-08-08	64.30	64.45	63.05	63.87	442960
2023-08-09	64.19	68.03	64.01	67.46	671027
2023-08-10	67.52	67.87	64.93	65.84	436032
2023-08-11	65.98	65.98	65.08	64.65	345196
2023-08-14	64.53	64.96	63.69	64.93	357030
2023-08-15	64.56	65.01	64.02	64.21	337872
2023-08-16	64.49	65.29	64.15	64.83	286797
2023-08-17	64.98	65.19	63.41	63.44	293568
2023-08-18	63.32	64.02	63.21	63.31	835020
2023-08-21	63.26	63.95	62.65	63.86	243951
2023-08-22	63.67	64.04	63.26	63.41	254145
2023-08-23	63.82	64.11	63.29	64.08	297653
2023-08-24	63.46	64.74	63.46	63.86	197795
2023-08-25	64.10	64.44	63.41	63.89	181023
2023-08-28	64.41	65.09	64.10	64.23	283811
2023-08-29	64.37	64.43	63.47	63.57	278344
2023-08-30	63.57	64.19	62.82	62.83	391188
2023-08-31	63.23	63.23	61.80	61.93	398520
2023-09-01	62.29	62.55	61.74	62.16	425153
2023-09-05	62.08	62.20	60.37	60.79	604727
2023-09-06	60.58	60.74	60.01	60.22	296057
2023-09-07	60.50	61.12	59.84	60.50	608948
2023-09-08	60.73	61.02	59.94	60.93	386897
2023-09-11	61.15	61.80	61.08	61.45	434736
2023-09-12	61.51	62.09	61.06	62.00	435044
2023-09-13	62.53	63.18	62.26	63.04	459663
2023-09-14	63.51	64.36	63.34	63.51	590811
2023-09-15	63.13	64.09	62.75	63.89	1947463
2023-09-18	63.74	63.74	62.37	63.25	397802
2023-09-19	63.41	63.79	62.61	62.70	486746
2023-09-20	62.94	63.50	62.63	63.02	363890
2023-09-21	62.97	63.09	61.96	62.00	361812
2023-09-22	61.86	62.46	61.59	62.36	591237
2023-09-25	62.22	62.64	62.00	62.44	379985
2023-09-26	62.34	63.10	61.92	62.11	444368
2023-09-27	62.08	62.91	61.98	62.50	486055
2023-09-28	62.71	62.96	59.73	59.80	535016
2023-09-29	60.38	61.58	60.14	60.41	473284
2023-10-02	60.24	60.26	58.64	59.13	518368
2023-10-03	58.79	59.65	58.50	59.36	575003
2023-10-04	59.36	59.72	58.42	59.01	488238
2023-10-05	58.65	58.98	58.08	58.60	367483
2023-10-06	57.98	58.67	57.21	58.47	283515
2023-10-09	58.22	59.38	58.01	59.14	333390
2023-10-10	58.95	59.68	58.83	59.36	547660
2023-10-11	59.43	59.63	58.69	58.89	515389
2023-10-12	58.77	59.00	57.48	58.48	495772
2023-10-13	58.68	58.68	57.46	57.59	366302
2023-10-16	58.12	59.19	57.92	59.08	591773
2023-10-17	59.88	61.16	58.90	59.05	603578
2023-10-18	58.78	58.80	57.86	58.26	509617
2023-10-19	58.01	58.61	57.70	57.92	456280
2023-10-20	58.02	58.11	57.42	57.57	576097
2023-10-23	57.11	57.53	56.76	57.14	548359
2023-10-24	57.98	57.98	56.24	57.20	376940
2023-10-25	56.69	57.56	56.18	57.16	517442
2023-10-26	57.39	57.52	56.68	56.97	320658
2023-10-27	56.86	56.98	56.40	56.97	704906
2023-10-30	57.46	57.80	56.17	56.95	536291
2023-10-31	56.84	58.65	56.84	58.61	588491
2023-11-01	58.69	58.90	57.45	58.01	804785
2023-11-02	58.30	59.55	58.30	59.50	617074
2023-11-03	60.50	61.62	60.23	61.52	381672
2023-11-06	60.98	61.25	59.75	59.93	432637
2023-11-07	59.77	59.79	59.15	59.32	313890
2023-11-08	60.08	61.29	59.05	59.14	520779
2023-11-09	59.37	59.47	57.41	58.25	696417
2023-11-10	58.58	58.58	57.58	57.76	364164
2023-11-13	57.61	59.05	57.03	58.13	640674
2023-11-14	59.68	61.54	59.65	61.31	810134
2023-11-15	61.16	61.62	60.92	61.43	393733
2023-11-16	61.80	62.46	59.96	60.00	295669
2023-11-17	60.40	60.67	59.79	60.03	311588
2023-11-20	59.93	59.96	59.06	59.71	242632
2023-11-21	59.63	59.63	58.62	59.23	252441
2023-11-22	59.53	60.02	59.00	59.98	311410
2023-11-24	60.13	60.34	59.79	60.06	104404
2023-11-27	59.87	60.67	59.52	60.04	263304
2023-11-28	59.76	60.91	59.37	60.76	418409
2023-11-29	60.78	61.33	59.09	59.58	470158
2023-11-30	59.73	60.25	59.01	59.11	482404
2023-12-01	58.88	60.64	58.76	60.31	344390
2023-12-04	60.10	61.48	60.10	60.95	267229
2023-12-05	60.88	61.00	60.18	60.79	259711
2023-12-06	61.00	62.20	60.66	61.59	263200
2023-12-07	61.43	62.08	60.93	61.26	263266
2023-12-08	61.33	61.82	60.95	61.03	261311
2023-12-11	60.71	61.17	60.41	61.05	409280
2023-12-12	60.86	61.32	60.47	60.90	409887
2023-12-13	60.70	63.73	60.41	63.53	473490
2023-12-14	64.44	65.29	64.13	64.49	493853
2023-12-15	64.55	64.55	62.14	63.24	1116443
2023-12-18	63.66	64.07	63.24	63.36	339063
2023-12-19	63.74	64.81	63.74	64.48	376637
2023-12-20	64.25	65.12	62.77	62.98	452557
2023-12-21	63.27	63.91	62.31	63.00	369234
2023-12-22	63.35	64.63	63.35	64.33	411349
2023-12-26	64.32	64.78	64.03	64.09	253695
2023-12-27	64.32	64.32	63.57	63.83	268463
2023-12-28	63.62	64.18	63.32	63.89	278307
2023-12-29	63.48	63.79	63.17	63.35	257439
2024-01-02	63.14	64.78	63.14	64.02	234169
2024-01-03	64.02	64.41	63.39	64.16	500704
2024-01-04	64.52	64.52	63.74	64.20	414928
2024-01-05	63.83	64.76	63.28	63.74	290270
2024-01-08	63.75	65.11	63.42	64.65	321394
2024-01-09	64.03	64.45	62.85	63.13	426119
2024-01-10	62.99	63.57	62.35	63.55	310800
2024-01-11	63.14	63.34	61.43	61.69	447142
2024-01-12	62.47	62.68	61.60	61.93	235005
2024-01-16	61.30	61.59	60.79	60.80	495492
2024-01-17	60.10	61.36	60.00	60.75	372509
2024-01-18	60.53	60.71	59.82	60.34	294971
2024-01-19	60.60	60.69	59.71	60.51	359368
2024-01-22	60.94	61.42	60.33	60.40	386727
2024-01-23	60.62	60.81	59.81	60.33	337904
2024-01-24	60.89	61.05	58.63	58.66	280548
2024-01-25	59.38	60.03	58.86	59.83	473502
2024-01-26	60.18	60.40	59.20	59.42	287547
2024-01-29	59.34	60.27	59.18	60.17	363528
2024-01-30	60.00	60.40	59.66	60.03	546880
2024-01-31	60.28	60.46	58.55	58.68	410684
2024-02-01	58.95	60.30	58.75	59.93	665924
2024-02-02	59.09	60.10	58.50	60.03	474695
2024-02-05	59.31	59.41	58.25	58.56	343703
2024-02-06	58.56	58.92	58.08	58.33	316283
2024-02-07	58.30	58.54	57.60	57.72	470582
2024-02-08	57.64	58.49	57.55	58.44	292895
2024-02-09	58.44	59.47	58.44	59.12	311761
2024-02-12	59.32	60.58	59.32	60.50	293420
2024-02-13	59.68	59.94	57.85	57.74	604089
2024-02-14	58.12	58.49	57.56	58.29	326333
2024-02-15	58.77	60.34	58.77	60.25	331689
2024-02-16	59.70	60.15	58.97	59.78	277801
2024-02-20	59.80	62.00	59.40	61.65	549164
2024-02-21	61.53	62.36	60.97	61.87	684863
2024-02-22	61.29	62.80	60.88	62.55	2265832
2024-02-23	62.08	63.23	62.08	63.21	550599
2024-02-26	62.71	62.71	61.13	61.63	506652
2024-02-27	62.12	62.85	61.37	62.53	459862
2024-02-28	63.55	67.37	62.48	67.07	594746
2024-02-29	67.98	68.32	66.59	68.15	905529
2024-03-01	67.40	69.67	66.94	69.61	437534
2024-03-04	69.61	70.56	69.21	70.13	433885
2024-03-05	70.14	71.61	70.00	71.04	376284
2024-03-06	71.73	72.66	71.72	72.53	313638
2024-03-07	73.31	73.93	72.88	73.80	332016
2024-03-08	74.03	74.27	73.25	74.08	305991
2024-03-11	73.21	74.50	72.65	74.10	556976
2024-03-12	73.85	74.05	72.41	73.41	360293
2024-03-13	73.31	74.01	71.82	71.99	691112
2024-03-14	71.46	71.71	69.75	71.09	740875
2024-03-15	70.81	71.91	70.76	71.06	1586207
2024-03-18	70.86	71.26	69.77	69.95	443774
2024-03-19	69.98	71.04	69.98	70.53	373018
2024-03-20	70.26	71.94	70.23	71.68	297956
2024-03-21	71.68	72.46	71.38	71.83	325838
2024-03-22	72.59	72.59	71.41	71.71	271072
2024-03-25	71.94	72.60	71.66	72.28	343158
2024-03-26	72.40	72.71	72.27	72.63	315648
2024-03-27	73.14	74.99	72.97	74.95	633535
2024-03-28	75.18	76.25	74.80	76.13	517021
2024-04-01	76.05	76.12	74.59	75.58	372972
2024-04-02	75.54	76.17	75.13	76.13	291579
2024-04-03	75.61	76.30	75.32	76.00	346709
2024-04-04	76.75	76.75	74.23	74.65	224553
2024-04-05	74.22	74.92	73.61	74.54	231983
2024-04-08	74.95	75.93	74.80	75.75	260195
2024-04-09	75.76	76.41	74.66	75.15	583878
2024-04-10	73.77	74.12	72.85	73.40	622406
2024-04-11	73.77	73.77	72.22	73.03	917867
2024-04-12	72.97	73.47	72.34	72.86	780838
2024-04-15	72.86	73.32	71.16	72.30	488773
2024-04-16	71.90	73.51	71.42	73.26	464550
2024-04-17	73.64	73.75	72.66	73.57	481116
2024-04-18	73.72	75.06	73.11	73.18	786202
2024-04-19	72.96	74.25	72.86	73.48	675034
2024-04-22	73.50	74.83	73.31	74.25	409322
2024-04-23	74.09	75.06	74.09	74.55	322187
2024-04-24	74.00	75.34	73.61	75.25	309009
2024-04-25	74.97	76.07	74.43	75.95	363349
2024-04-26	76.01	76.15	74.96	75.00	244800
2024-04-29	74.99	75.91	74.12	74.63	552345
2024-04-30	74.40	74.92	73.42	74.62	483786
2024-05-01	74.81	75.63	74.13	74.61	413739
2024-05-02	75.24	76.00	74.58	75.33	392459
2024-05-03	76.02	76.35	74.95	75.13	241228
2024-05-06	75.46	76.23	75.00	75.76	263688
2024-05-07	75.98	76.59	75.53	76.29	340240
2024-05-08	76.46	76.65	72.10	75.79	332311
2024-05-09	75.56	77.01	75.56	76.96	333263
2024-05-10	77.16	77.16	75.78	76.38	320627
2024-05-13	76.50	76.97	75.48	75.22	368509
2024-05-14	76.00	76.00	73.95	74.21	407731
2024-05-15	74.42	76.27	74.42	76.11	334160
2024-05-16	76.11	77.40	76.09	77.37	478497
2024-05-17	77.30	77.91	76.91	77.68	297444
2024-05-20	77.42	77.82	76.31	77.77	267107
2024-05-21	77.69	78.47	77.09	78.35	287635
2024-05-22	78.21	78.42	77.20	77.50	285052
2024-05-23	77.49	77.49	75.84	76.44	360331
2024-05-24	76.75	76.75	75.71	76.19	188184
2024-05-28	76.49	76.61	75.53	76.00	272811
2024-05-29	75.50	75.81	73.50	73.87	258998
2024-05-30	74.45	75.71	73.90	75.19	342403
2024-05-31	75.35	77.70	75.28	77.59	503311
2024-06-03	77.59	77.90	76.06	76.16	438958
2024-06-04	75.75	76.55	74.77	76.37	341575
2024-06-05	76.66	76.73	75.89	76.38	207347
2024-06-06	76.11	76.38	75.11	75.15	159549
2024-06-07	74.61	74.95	73.70	74.09	173733
2024-06-10	73.55	74.60	72.84	74.35	155274
2024-06-11	73.69	74.35	73.04	73.77	196259
2024-06-12	75.10	75.10	73.47	73.50	345621
2024-06-13	73.40	73.76	72.10	72.20	266911
2024-06-14	71.64	72.29	71.34	72.06	367692
2024-06-17	71.73	73.74	70.94	73.54	311747
2024-06-18	73.43	74.50	73.33	74.24	228871
2024-06-20	74.03	75.00	73.31	74.23	233880
2024-06-21	74.35	75.78	73.24	73.54	644505
2024-06-24	73.80	75.31	73.73	74.77	229014
2024-06-25	74.77	74.77	73.47	73.73	164937
2024-06-26	73.40	74.05	73.04	73.83	235450
2024-06-27	73.91	73.91	71.57	72.40	427862
2024-06-28	72.80	73.00	69.77	70.38	1392639
2024-07-01	70.72	70.99	68.64	69.25	484326
2024-07-02	69.65	71.01	69.15	70.81	330783
2024-07-03	71.17	71.50	70.86	71.39	165145
2024-07-05	71.18	71.54	70.33	70.41	228480
2024-07-08	70.63	71.19	69.90	70.00	253474
2024-07-09	70.02	70.50	69.33	70.16	290316
2024-07-10	70.61	71.53	70.28	71.22	297011
2024-07-11	72.28	73.42	71.92	72.17	345378
2024-07-12	72.79	73.38	72.22	72.24	297048
2024-07-15	72.39	73.14	72.14	72.49	378357
2024-07-16	72.99	73.90	71.75	73.78	402871
2024-07-17	73.83	75.69	73.68	73.81	540539
2024-07-18	73.45	74.91	73.25	73.56	318738
2024-07-19	73.71	74.04	72.81	73.94	272638
2024-07-22	73.94	74.31	72.91	74.01	294251
2024-07-23	74.01	75.91	72.74	75.87	316589
2024-07-24	75.29	75.69	73.77	73.81	264028
2024-07-25	74.32	75.87	74.02	74.66	307279
2024-07-26	75.70	76.02	74.76	75.87	204947
2024-07-29	75.89	75.89	72.39	72.50	468116
2024-07-30	72.60	73.66	72.09	73.64	418637
2024-07-31	73.97	75.44	73.64	74.16	414970
2024-08-01	74.45	74.66	72.00	73.80	458098
2024-08-02	72.68	74.08	72.19	74.02	416670
2024-08-05	72.36	73.45	70.60	71.46	476382
2024-08-06	64.31	72.99	64.31	69.92	1029641
2024-08-07	70.86	71.39	69.76	70.72	346403
2024-08-08	70.75	71.50	70.15	71.23	275856
2024-08-09	70.60	71.58	70.47	71.47	254104
2024-08-12	71.52	71.57	70.25	70.90	170333
2024-08-13	71.57	71.96	70.54	71.87	334188
2024-08-14	72.07	72.09	71.38	71.32	178535
2024-08-15	71.34	71.54	70.15	70.58	386745
2024-08-16	70.63	71.29	70.13	71.25	360427
2024-08-19	71.25	71.89	71.00	71.53	229507
2024-08-20	71.35	71.71	70.79	71.64	310743
2024-08-21	71.95	72.30	71.15	71.65	316331
2024-08-22	71.47	72.00	71.13	71.39	264699
2024-08-23	71.83	72.06	71.22	71.76	308936
2024-08-26	71.89	73.28	71.61	72.81	371755
2024-08-27	72.40	72.99	72.03	72.43	560258
2024-08-28	72.41	73.24	71.59	71.68	414170
2024-08-29	72.27	72.27	71.41	71.66	205181
2024-08-30	71.69	72.90	71.39	72.72	354724
2024-09-03	72.18	72.71	71.52	71.82	298811
2024-09-04	71.66	72.01	71.02	71.16	362475
2024-09-05	71.58	71.71	69.84	70.11	345200
2024-09-06	70.34	70.43	68.42	68.49	378571
2024-09-09	68.43	68.43	67.61	68.16	359597
2024-09-10	68.36	70.68	68.29	70.56	289779
2024-09-11	70.13	70.15	69.10	69.59	339310
2024-09-12	69.88	69.95	68.98	69.91	232313
2024-09-13	70.39	72.32	70.13	72.27	384083
2024-09-16	72.55	73.33	71.69	73.04	352051
2024-09-17	73.54	73.97	72.89	73.76	213293
2024-09-18	73.43	74.63	73.18	73.41	366259
2024-09-19	73.94	74.37	73.15	74.24	441419
2024-09-20	73.72	74.19	72.95	73.94	779018
2024-09-23	74.38	74.85	73.91	74.68	366069
2024-09-24	74.58	75.09	73.67	73.87	278072
2024-09-25	74.70	75.18	74.13	75.02	268255
2024-09-26	75.12	75.28	73.57	73.78	189125
2024-09-27	74.50	75.20	74.18	74.52	317403
2024-09-30	74.47	74.51	73.10	73.76	315255
2024-10-01	73.80	74.30	73.35	73.57	284761
2024-10-02	73.09	73.72	72.99	73.45	172772
2024-10-03	73.12	73.71	72.66	72.69	162360
2024-10-04	73.31	73.92	72.75	73.83	276623
2024-10-07	73.48	73.97	72.84	73.80	257827
2024-10-08	74.23	74.46	73.42	73.85	231086
2024-10-09	73.39	74.01	72.48	72.77	183381
2024-10-10	72.48	73.09	72.11	72.83	199375
2024-10-11	72.83	74.51	72.83	74.33	117150
2024-10-14	74.28	75.22	74.19	74.42	232847
2024-10-15	74.59	76.20	74.59	75.10	266514
2024-10-16	75.74	76.84	75.74	76.59	343200
2024-10-17	76.60	76.60	74.88	74.96	236100
2024-10-18	74.83	75.08	74.20	74.52	313171
2024-10-21	74.47	74.77	73.65	73.65	297313
2024-10-22	73.26	74.23	72.85	74.05	260506
2024-10-23	73.94	74.33	73.59	74.30	234536
2024-10-24	74.29	74.90	74.15	74.37	177440
2024-10-25	74.89	74.96	73.53	73.56	143265
2024-10-28	74.24	75.09	73.98	74.70	176417
2024-10-29	74.06	74.06	71.45	73.10	431268
2024-10-30	73.51	74.91	73.15	73.59	299188
2024-10-31	73.48	74.14	73.22	73.25	242561
2024-11-01	73.34	73.66	71.76	72.05	189532
2024-11-04	71.77	72.88	71.49	71.84	232267
2024-11-05	71.57	73.81	71.03	73.63	316814
2024-11-06	76.73	79.03	72.66	73.65	635741
2024-11-07	73.40	73.88	72.36	73.38	345552
2024-11-08	73.49	75.69	73.41	75.01	264960
2024-11-11	75.37	77.29	74.76	77.10	277093
2024-11-12	77.30	78.59	77.30	77.62	315153
2024-11-13	78.14	78.40	76.59	76.64	224567
2024-11-14	77.02	77.34	76.07	75.66	254115
2024-11-15	76.41	77.32	75.93	76.49	276076
2024-11-18	76.87	77.95	76.04	77.43	190157
2024-11-19	77.44	79.20	77.33	79.11	307267
2024-11-20	78.50	78.59	75.49	76.26	544614
2024-11-21	77.03	77.61	76.49	77.47	352838
2024-11-22	78.06	78.50	77.09	77.51	347409
2024-11-25	77.80	80.29	77.80	79.16	531207
2024-11-26	78.97	79.29	77.81	78.07	313411
2024-11-27	78.58	79.60	78.20	78.30	293977
2024-11-29	79.01	79.68	78.01	78.16	364023
2024-12-02	78.18	78.90	77.27	78.16	305909
2024-12-03	78.78	78.78	77.86	78.00	248401
2024-12-04	77.69	78.05	76.90	77.04	302140
2024-12-05	76.87	77.07	76.10	76.48	243393
2024-12-06	76.59	76.72	75.06	75.63	317313
2024-12-09	76.02	76.29	75.01	75.13	237010
2024-12-10	75.13	75.61	74.53	74.78	274131
2024-12-11	74.99	75.62	74.72	75.14	400572
2024-12-12	75.20	75.52	74.02	74.18	181058
2024-12-13	73.50	73.90	72.64	72.85	277081
2024-12-16	72.67	73.28	72.02	72.20	368852
2024-12-17	71.73	72.10	70.42	70.83	431599
2024-12-18	70.81	71.12	67.69	67.87	309719
2024-12-19	68.02	69.93	68.02	69.57	457168
2024-12-20	69.14	70.55	68.74	69.65	882088
2024-12-23	69.03	69.61	68.43	69.55	312091
2024-12-24	69.52	70.60	69.15	70.52	110651
2024-12-26	70.14	70.75	69.56	70.41	190338
2024-12-27	69.92	71.15	69.87	70.35	257956
2024-12-30	70.22	70.69	69.47	70.23	301770
2024-12-31	70.65	71.07	69.93	70.71	339214
2025-01-02	71.27	72.35	69.69	70.31	320227
2025-01-03	70.53	71.45	69.67	71.34	345614
2025-01-06	71.31	71.67	69.97	70.20	338372
2025-01-07	70.17	70.81	69.60	70.76	297653
2025-01-08	70.15	70.35	69.34	70.34	219743
2025-01-10	69.44	69.59	67.95	68.42	288401
2025-01-13	68.42	69.48	68.04	69.36	256878
2025-01-14	69.41	69.94	68.83	69.84	350559
2025-01-15	70.77	70.93	69.71	69.83	252080
2025-01-16	69.80	71.66	69.67	71.49	412457
2025-01-17	71.62	72.42	71.32	72.27	455848
2025-01-21	72.90	73.99	72.77	73.66	406339
2025-01-22	73.66	73.66	71.79	72.19	353674
2025-01-23	72.33	72.33	69.97	71.10	392845
2025-01-24	71.33	73.87	71.00	73.67	405376
2025-01-27	74.13	74.64	72.35	74.56	438746
2025-01-28	74.14	74.56	73.11	73.87	343860
2025-01-29	73.60	74.12	72.56	73.00	297452
2025-01-30	73.96	75.14	73.90	74.97	295647
2025-01-31	74.57	75.05	73.84	74.68	1023061
2025-02-03	74.00	75.04	73.65	74.88	96244

Explore More About SWX

Coins representing dividend payouts and trends

SWX Dividend History

Discover Southwest Gas Holdings'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

SWX Stock Split History

Discover Southwest Gas Holdings'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

SWX Historical Prices

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

Web Analytics