ALEX Historical Prices

Summary

Key Stock Metrics

15.70

(April 10, 2025)

52-Week Low

20.30

(July 26, 2024)

52-Week High

59.42

(August 9, 2007)

All-Time High

17.86

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-11	24.25	24.25	23.50	24.25	77400
1993-02-12	24.25	24.25	23.75	24.13	68900
1993-02-16	23.75	24.50	23.25	23.25	95900
1993-02-17	23.25	24.00	23.25	23.50	53900
1993-02-18	23.25	24.00	23.25	23.38	116500
1993-02-19	24.00	24.00	23.25	23.75	32300
1993-02-22	23.75	23.75	23.25	23.50	47700
1993-02-23	23.25	23.75	22.75	23.00	139400
1993-02-24	23.50	24.50	23.00	23.75	98500
1993-02-25	24.25	24.25	23.75	23.75	86400
1993-02-26	24.00	24.25	23.75	24.25	25100
1993-03-01	23.75	24.50	23.75	24.00	74100
1993-03-02	24.50	24.50	24.00	24.13	127400
1993-03-03	24.00	24.50	23.50	24.00	195700
1993-03-04	23.50	24.25	23.50	23.75	83300
1993-03-05	23.50	24.00	23.50	24.00	138600
1993-03-08	23.50	24.00	23.50	23.50	50500
1993-03-09	23.75	24.25	23.75	24.25	43400
1993-03-10	24.25	24.25	23.50	24.00	57600
1993-03-11	23.50	24.00	23.50	23.50	78500
1993-03-12	23.50	24.00	23.50	24.00	53000
1993-03-15	24.00	24.00	23.50	24.00	18300
1993-03-16	24.00	24.00	23.50	23.88	14000
1993-03-17	24.00	24.00	23.50	24.00	73000
1993-03-18	23.75	24.50	23.75	24.25	37700
1993-03-19	24.50	24.50	23.75	24.00	32900
1993-03-22	23.75	24.50	23.75	24.00	162100
1993-03-23	24.25	24.50	23.75	24.00	325400
1993-03-24	24.25	24.25	23.75	23.75	128100
1993-03-25	23.75	24.25	23.50	23.50	68000
1993-03-26	23.50	24.25	23.00	23.25	200200
1993-03-29	23.00	24.00	23.00	23.75	64700
1993-03-30	23.50	24.75	23.50	24.00	133300
1993-03-31	24.00	24.75	24.00	24.75	39700
1993-04-01	24.50	24.50	24.00	24.50	36600
1993-04-02	24.00	24.50	23.75	24.13	69400
1993-04-05	23.75	24.50	23.75	23.75	40200
1993-04-06	24.00	24.50	24.00	24.00	41400
1993-04-07	24.00	24.25	23.75	24.25	33200
1993-04-08	23.75	24.25	23.75	23.75	22100
1993-04-12	23.75	24.50	23.75	23.75	190400
1993-04-13	23.75	24.50	23.75	23.88	135600
1993-04-14	23.75	24.25	23.75	24.25	114400
1993-04-15	24.00	24.75	24.00	24.75	59600
1993-04-16	24.25	24.75	24.25	24.25	114400
1993-04-19	24.25	25.25	24.25	24.50	57400
1993-04-20	24.25	24.75	23.75	24.00	69900
1993-04-21	24.25	24.50	23.75	24.00	33000
1993-04-22	24.00	24.50	24.00	24.50	45800
1993-04-23	24.00	24.75	24.00	24.00	29800
1993-04-26	24.00	25.25	24.00	24.25	108800
1993-04-27	24.25	24.75	24.25	24.75	48400
1993-04-28	24.25	24.75	24.25	24.63	28800
1993-04-29	24.50	25.25	24.25	25.00	97500
1993-04-30	25.00	25.75	25.00	25.75	115100
1993-05-03	25.25	26.25	25.25	26.25	63800
1993-05-04	25.50	26.25	25.50	26.25	47000
1993-05-05	25.50	27.25	25.50	26.75	170600
1993-05-06	26.75	27.25	26.75	27.00	59300
1993-05-07	26.75	27.50	26.75	27.00	200600
1993-05-10	27.50	27.50	26.00	26.75	37900
1993-05-11	26.50	27.00	26.00	26.75	54900
1993-05-12	26.50	27.00	26.25	26.50	47100
1993-05-13	26.25	27.00	26.25	26.38	29600
1993-05-14	26.25	27.00	26.00	26.00	47900
1993-05-17	26.00	26.75	26.00	26.50	73000
1993-05-18	26.25	26.50	26.00	26.25	58000
1993-05-19	26.25	27.25	26.00	27.00	49500
1993-05-20	27.25	27.25	26.50	27.13	216700
1993-05-21	26.75	27.25	26.00	26.25	83800
1993-05-24	26.25	26.75	26.00	26.75	17300
1993-05-25	27.00	27.00	26.25	26.38	50100
1993-05-26	26.50	27.00	26.25	26.25	27000
1993-05-27	27.00	27.00	26.25	26.50	27200
1993-05-28	26.50	27.00	26.50	27.00	23300
1993-06-01	26.50	27.25	26.50	26.88	110200
1993-06-02	26.75	27.25	26.75	27.13	22700
1993-06-03	27.25	27.50	26.75	27.50	284300
1993-06-04	27.50	27.50	26.75	27.00	97100
1993-06-07	26.75	27.25	26.50	26.75	94200
1993-06-08	26.50	27.00	26.50	26.50	71000
1993-06-09	26.50	27.25	26.50	27.00	90100
1993-06-10	26.75	28.00	26.75	27.25	169900
1993-06-11	27.25	27.75	27.25	27.50	79800
1993-06-14	27.75	27.75	27.25	27.25	41600
1993-06-15	26.50	26.50	26.25	26.50	39400
1993-06-16	26.25	26.75	26.25	26.38	46800
1993-06-17	26.75	27.00	26.25	26.63	61600
1993-06-18	26.50	27.00	26.50	26.50	49900
1993-06-21	26.50	27.00	26.50	26.50	52400
1993-06-22	26.75	26.75	26.25	26.25	191600
1993-06-23	26.25	26.75	26.00	26.00	74100
1993-06-24	26.00	26.50	26.00	26.00	24300
1993-06-25	26.50	26.50	26.00	26.00	23300
1993-06-28	26.00	26.50	26.00	26.00	62900
1993-06-29	26.00	26.50	25.75	25.75	63700
1993-06-30	25.75	26.25	25.75	25.75	109600
1993-07-01	26.13	26.25	25.75	26.00	72700
1993-07-02	26.00	26.50	26.00	26.50	108700
1993-07-06	26.00	26.50	26.00	26.25	63400
1993-07-07	26.00	26.75	26.00	26.75	77600
1993-07-08	26.75	26.75	26.25	26.25	20800
1993-07-09	26.50	27.00	26.25	27.00	48200
1993-07-12	26.50	27.25	26.25	26.25	38400
1993-07-13	26.25	27.00	26.00	26.13	193700
1993-07-14	26.00	26.75	26.00	26.50	270000
1993-07-15	26.00	26.50	25.00	25.00	77500
1993-07-16	25.13	25.50	25.00	25.00	74100
1993-07-19	25.50	25.50	25.00	25.13	55800
1993-07-20	25.00	25.25	25.00	25.00	85100
1993-07-21	24.75	25.50	24.75	25.00	39800
1993-07-22	25.00	25.50	24.75	24.75	48400
1993-07-23	24.75	25.25	24.50	24.50	55200
1993-07-26	24.88	25.00	24.50	24.50	26800
1993-07-27	24.50	25.00	24.50	24.63	28100
1993-07-28	24.50	25.00	24.50	24.50	46400
1993-07-29	24.50	25.00	24.50	24.75	37300
1993-07-30	24.50	25.00	24.50	24.50	111600
1993-08-02	24.50	25.25	24.50	25.25	100100
1993-08-03	24.50	25.25	24.50	24.50	5200
1993-08-04	24.50	25.25	24.50	24.88	44500
1993-08-05	24.75	25.50	24.75	24.75	522400
1993-08-06	24.75	25.50	24.75	25.13	77300
1993-08-09	25.50	25.50	24.75	25.50	72000
1993-08-10	25.50	25.50	24.75	24.75	55800
1993-08-11	24.75	25.50	24.75	24.75	64100
1993-08-12	25.50	25.50	25.00	25.25	49900
1993-08-13	25.25	25.75	25.00	25.25	118100
1993-08-16	25.25	25.75	25.25	25.25	41700
1993-08-17	25.25	26.00	25.00	25.38	52600
1993-08-18	25.50	25.50	25.00	25.00	72400
1993-08-19	25.00	25.50	24.75	25.00	36700
1993-08-20	24.75	25.50	24.25	24.75	97900
1993-08-23	24.50	25.00	24.50	24.50	99300
1993-08-24	24.50	25.00	24.25	25.00	70700
1993-08-25	25.00	25.00	24.13	24.38	239700
1993-08-26	24.25	25.00	24.00	24.00	70700
1993-08-27	24.00	24.75	23.50	23.50	208800
1993-08-30	23.25	23.75	23.25	23.25	188300
1993-08-31	23.25	24.00	23.25	23.75	115600
1993-09-01	23.25	23.75	23.25	23.50	131200
1993-09-02	23.50	23.75	23.25	23.25	159700
1993-09-03	23.75	23.75	23.00	23.25	60100
1993-09-07	23.75	23.75	23.25	23.25	25200
1993-09-08	23.25	23.75	23.25	23.25	45100
1993-09-09	23.25	23.75	23.25	23.75	44600
1993-09-10	23.50	24.25	23.25	24.00	200300
1993-09-13	23.75	24.25	23.75	23.88	91400
1993-09-14	24.25	24.25	23.50	23.50	110300
1993-09-15	23.50	24.00	23.50	23.50	38400
1993-09-16	23.75	24.25	23.75	24.00	81600
1993-09-17	23.50	24.00	23.50	23.75	43300
1993-09-20	23.75	24.25	23.75	23.75	49700
1993-09-21	23.75	24.25	23.25	23.50	124500
1993-09-22	23.75	23.75	23.25	23.25	41100
1993-09-23	23.25	24.25	23.25	23.75	37700
1993-09-24	23.50	24.25	23.50	23.50	31400
1993-09-27	23.50	24.25	23.50	23.75	26200
1993-09-28	23.75	24.25	23.50	24.00	45200
1993-09-29	23.75	24.25	23.75	24.25	29600
1993-09-30	24.25	24.25	23.75	24.00	55800
1993-10-01	23.75	24.25	23.75	23.75	101400
1993-10-04	23.75	24.25	23.75	23.75	282200
1993-10-05	23.50	24.00	23.00	23.25	123900
1993-10-06	23.25	23.50	23.25	23.25	173000
1993-10-07	23.25	23.75	23.25	23.75	94900
1993-10-08	23.50	24.00	23.50	23.50	37600
1993-10-11	23.50	24.00	23.50	23.75	38300
1993-10-12	24.00	24.00	23.50	23.50	15600
1993-10-13	23.50	24.00	23.50	24.00	90300
1993-10-14	23.50	24.00	23.50	23.88	45700
1993-10-15	23.50	24.00	23.50	24.00	38800
1993-10-18	23.50	24.00	23.50	23.50	86600
1993-10-19	23.50	24.00	23.50	23.50	64800
1993-10-20	23.50	24.00	23.50	23.50	825700
1993-10-21	23.25	24.00	23.25	23.25	29200
1993-10-22	24.00	24.00	23.00	23.00	175500
1993-10-25	23.00	23.50	23.00	23.25	954200
1993-10-26	23.50	23.75	23.00	23.38	58000
1993-10-27	23.25	23.75	23.25	23.75	265600
1993-10-28	23.75	23.75	23.25	23.25	29400
1993-10-29	23.75	24.25	23.25	23.75	167900
1993-11-01	23.75	24.25	23.75	23.75	194800
1993-11-02	23.75	24.25	23.75	24.00	313500
1993-11-03	24.25	24.25	23.50	24.00	143800
1993-11-04	24.00	24.00	23.25	23.25	638000
1993-11-05	23.25	23.75	23.25	23.25	44000
1993-11-08	23.75	23.75	23.25	23.75	7500
1993-11-09	23.75	23.75	23.25	23.25	85300
1993-11-10	23.75	23.75	23.25	23.75	38000
1993-11-11	23.75	23.75	23.25	23.25	784400
1993-11-12	23.25	23.75	23.25	23.75	156300
1993-11-15	23.25	24.50	23.25	24.25	78100
1993-11-16	24.00	24.50	24.00	24.25	288600
1993-11-17	24.00	25.00	24.00	24.50	134900
1993-11-18	24.75	25.25	24.75	25.25	36000
1993-11-19	25.25	25.25	24.75	25.25	65900
1993-11-22	24.75	25.25	24.50	24.50	63400
1993-11-23	25.25	25.25	24.50	25.00	45300
1993-11-24	24.75	25.25	24.75	25.00	17900
1993-11-26	24.75	25.25	24.75	25.00	22900
1993-11-29	25.25	25.25	24.50	24.50	27000
1993-11-30	24.50	25.00	24.50	24.50	134700
1993-12-01	24.50	25.00	24.25	25.00	37700
1993-12-02	24.25	25.00	24.25	24.50	57900
1993-12-03	24.25	24.75	24.25	24.75	48200
1993-12-06	24.75	24.75	24.00	24.00	68100
1993-12-07	24.00	24.75	24.00	24.50	68700
1993-12-08	24.25	24.75	24.25	24.75	261800
1993-12-09	24.25	25.25	24.25	24.50	53600
1993-12-10	25.25	25.75	24.50	25.75	153500
1993-12-13	25.25	25.75	25.00	25.50	36600
1993-12-14	25.00	25.75	25.00	25.25	39700
1993-12-15	25.25	25.75	25.00	25.75	221900
1993-12-16	25.75	25.75	25.25	25.75	130600
1993-12-17	25.75	26.00	25.25	25.25	237900
1993-12-20	25.25	25.50	25.25	25.50	217000
1993-12-21	25.25	25.75	25.25	25.75	57100
1993-12-22	25.25	25.75	25.25	25.38	23800
1993-12-23	25.25	25.75	25.25	25.75	52300
1993-12-27	25.25	26.00	25.25	25.25	20400
1993-12-28	25.25	26.00	25.25	26.00	122000
1993-12-29	25.25	26.50	25.25	26.25	53200
1993-12-30	25.75	26.25	25.75	26.00	55400
1993-12-31	25.75	26.75	25.75	26.75	72600
1994-01-03	26.00	26.50	26.00	26.50	312600
1994-01-04	26.25	26.75	26.25	26.75	24800
1994-01-05	26.25	26.75	26.25	26.25	96000
1994-01-06	26.25	27.25	26.25	27.25	102900
1994-01-07	27.00	28.25	27.00	28.00	226700
1994-01-10	28.25	28.25	27.75	27.88	128000
1994-01-11	27.50	28.00	27.38	27.75	105500
1994-01-12	27.75	28.00	27.25	28.00	52900
1994-01-13	27.50	27.50	26.75	27.50	95500
1994-01-14	26.75	27.50	26.50	26.88	41300
1994-01-17	26.50	27.25	26.50	26.50	5700
1994-01-18	26.50	27.25	26.25	26.25	74300
1994-01-19	26.50	27.00	26.00	26.75	76700
1994-01-20	26.50	27.00	26.50	27.00	201200
1994-01-21	27.00	27.00	26.63	26.75	87400
1994-01-24	26.75	27.00	26.50	26.75	26000
1994-01-25	27.00	27.25	26.75	27.13	238800
1994-01-26	27.00	27.25	26.25	26.75	96900
1994-01-27	26.75	27.00	26.50	26.75	28600
1994-01-28	26.75	27.00	26.50	26.75	66100
1994-01-31	26.50	26.75	26.00	26.50	76800
1994-02-01	26.00	26.75	26.00	26.63	96600
1994-02-02	26.25	26.75	26.25	26.25	98600
1994-02-03	26.75	26.75	26.25	26.75	111600
1994-02-04	26.75	26.75	26.25	26.75	272600
1994-02-07	26.00	26.50	26.00	26.00	90600
1994-02-08	26.00	26.50	26.00	26.00	29300
1994-02-09	26.50	26.50	26.00	26.38	88900
1994-02-10	26.25	26.75	26.25	26.50	96000
1994-02-11	26.25	26.75	26.25	26.38	13300
1994-02-14	26.25	26.75	26.00	26.00	159300
1994-02-15	25.75	26.50	25.25	25.25	82900
1994-02-16	25.25	25.75	25.00	25.75	57500
1994-02-17	25.00	25.75	25.00	25.75	37900
1994-02-18	25.00	25.75	25.00	25.25	17400
1994-02-22	25.00	25.75	25.00	25.38	179400
1994-02-23	25.00	25.75	25.00	25.00	39400
1994-02-24	25.00	25.75	25.00	25.38	43800
1994-02-25	25.00	25.75	25.00	25.25	20400
1994-02-28	25.50	26.25	25.25	25.50	37900
1994-03-01	25.50	26.25	25.00	25.75	104000
1994-03-02	25.00	26.00	24.63	25.88	124300
1994-03-03	25.75	26.75	25.75	26.38	108800
1994-03-04	26.25	26.75	26.00	26.50	66100
1994-03-07	25.75	26.13	25.25	25.38	80100
1994-03-08	25.25	25.75	25.25	25.50	22800
1994-03-09	25.25	25.75	25.25	25.75	9300
1994-03-10	25.38	25.75	25.25	25.50	59700
1994-03-11	25.25	26.00	25.25	25.75	41900
1994-03-14	25.75	26.75	25.50	26.25	30900
1994-03-15	26.25	26.75	26.25	26.25	35900
1994-03-16	26.25	26.50	25.75	26.50	49000
1994-03-17	25.75	27.00	25.75	26.50	40100
1994-03-18	27.00	27.50	26.75	27.00	85200
1994-03-21	27.00	27.25	26.75	27.25	43700
1994-03-22	26.75	27.25	26.50	26.50	131900
1994-03-23	27.00	27.00	26.00	26.50	95000
1994-03-24	26.75	26.75	26.25	26.25	41300
1994-03-25	26.25	26.75	26.25	26.50	60000
1994-03-28	26.25	26.75	25.50	25.63	81300
1994-03-29	26.25	26.25	25.25	25.38	35000
1994-03-30	25.00	25.50	24.75	25.25	78500
1994-03-31	25.25	25.25	24.75	25.25	141800
1994-04-04	24.25	25.25	24.25	24.63	86000
1994-04-05	24.50	25.25	24.50	24.75	54200
1994-04-06	25.25	25.25	24.75	25.25	22500
1994-04-07	24.75	25.25	24.75	25.25	12300
1994-04-08	24.75	25.25	24.75	25.00	60400
1994-04-11	24.75	25.25	24.75	25.00	18600
1994-04-12	24.75	25.25	24.75	25.25	100300
1994-04-13	24.75	25.25	24.75	24.75	41100
1994-04-14	25.25	25.25	24.75	25.00	58400
1994-04-15	25.25	25.25	24.75	25.25	53400
1994-04-18	24.75	25.25	24.75	25.25	25800
1994-04-19	24.75	25.25	24.75	25.25	4700
1994-04-20	25.25	25.25	24.50	24.50	57700
1994-04-21	24.75	24.75	24.50	24.50	8900
1994-04-22	24.50	24.75	24.38	24.50	49400
1994-04-25	24.50	25.00	24.50	25.00	22700
1994-04-26	24.50	25.00	24.50	24.75	24500
1994-04-28	24.50	25.00	24.50	24.63	11400
1994-04-29	25.00	25.00	24.50	25.00	67200
1994-05-02	24.50	25.00	24.50	24.50	56500
1994-05-03	25.00	25.00	24.50	24.75	35100
1994-05-04	24.50	25.00	24.50	24.63	85300
1994-05-05	24.50	25.00	24.50	25.00	140000
1994-05-06	24.50	25.00	24.50	24.50	48600
1994-05-09	24.50	24.75	24.50	24.69	53200
1994-05-10	24.50	24.75	24.25	24.75	43400
1994-05-11	24.75	24.75	24.25	24.25	147100
1994-05-12	24.25	24.75	24.25	24.50	132600
1994-05-13	24.25	24.75	24.25	24.75	14500
1994-05-16	24.75	24.75	24.25	24.50	25100
1994-05-17	24.25	24.75	24.25	24.25	6700
1994-05-18	24.25	24.75	24.25	24.38	44100
1994-05-19	24.25	24.50	24.25	24.25	37800
1994-05-20	24.50	24.50	23.75	24.00	315100
1994-05-23	24.00	24.50	24.00	24.38	24600
1994-05-24	24.50	24.50	24.00	24.00	16000
1994-05-25	24.00	24.50	24.00	24.25	105100
1994-05-26	24.00	24.50	24.00	24.00	57200
1994-05-27	24.50	25.00	24.00	24.75	41100
1994-05-31	24.75	25.25	24.50	24.75	48500
1994-06-01	24.75	25.25	24.75	24.75	81900
1994-06-02	25.13	25.50	24.75	25.50	74400
1994-06-03	25.00	25.50	25.00	25.50	66500
1994-06-06	25.25	25.50	25.00	25.25	60700
1994-06-07	25.50	25.50	24.75	24.75	73300
1994-06-08	24.75	25.25	24.50	24.50	14300
1994-06-09	24.50	25.00	24.50	25.00	26600
1994-06-10	24.50	25.25	24.50	25.25	13800
1994-06-13	25.25	25.50	24.50	25.00	20800
1994-06-14	25.00	25.75	25.00	25.75	37600
1994-06-15	25.25	25.75	25.25	25.25	29000
1994-06-16	25.25	25.75	25.25	25.63	61400
1994-06-17	25.75	25.75	25.25	25.25	81900
1994-06-20	25.25	26.25	25.25	25.88	50200
1994-06-21	26.00	26.25	25.75	25.88	52100
1994-06-22	25.75	26.25	25.50	25.75	15900
1994-06-23	25.56	25.75	25.50	25.50	20300
1994-06-24	25.50	25.75	25.25	25.25	39700
1994-06-27	25.25	25.75	25.25	25.25	4700
1994-06-28	25.00	25.75	25.00	25.75	28500
1994-06-29	25.00	25.75	25.00	25.00	670900
1994-06-30	25.00	25.75	25.00	25.75	42000
1994-07-01	25.25	26.00	25.25	26.00	72900
1994-07-05	25.25	26.00	25.25	25.75	62100
1994-07-06	25.25	25.75	25.25	25.50	23200
1994-07-07	25.75	26.00	25.25	25.75	56700
1994-07-08	25.25	26.00	25.25	25.25	34200
1994-07-11	25.25	26.00	25.25	25.50	25700
1994-07-12	26.00	26.00	25.25	25.75	15900
1994-07-13	25.25	26.00	25.25	25.75	16200
1994-07-14	25.88	26.00	25.25	25.75	26300
1994-07-15	25.75	26.25	25.50	25.50	143300
1994-07-18	25.50	26.25	25.50	25.50	34700
1994-07-19	25.50	26.25	25.50	25.75	102400
1994-07-20	25.75	26.00	25.50	26.00	27000
1994-07-21	25.75	26.75	25.75	26.00	119700
1994-07-22	26.50	26.50	25.75	25.75	40200
1994-07-25	25.75	26.25	25.75	26.00	108900
1994-07-26	25.75	26.25	25.50	25.63	106300
1994-07-27	25.50	25.75	25.50	25.50	64100
1994-07-28	25.25	25.38	25.25	25.31	5700
1994-07-29	25.75	25.75	25.25	25.50	30200
1994-08-01	25.25	25.75	25.25	25.44	50800
1994-08-02	25.25	25.75	25.25	25.38	24800
1994-08-03	25.25	25.75	25.25	25.75	53000
1994-08-04	25.25	25.75	25.25	25.75	7700
1994-08-05	25.25	25.75	25.25	25.50	50000
1994-08-08	25.75	25.75	25.25	25.50	43400
1994-08-09	25.25	25.75	25.25	25.25	44900
1994-08-10	25.25	25.75	25.25	25.25	11400
1994-08-11	25.25	25.75	25.25	25.50	52800
1994-08-12	25.25	25.75	25.25	25.38	176100
1994-08-15	25.25	25.50	25.25	25.38	49400
1994-08-16	25.25	25.50	24.75	24.75	44800
1994-08-17	24.75	25.50	24.75	24.75	91700
1994-08-18	24.75	25.25	24.75	25.25	58300
1994-08-19	24.75	25.25	24.75	24.75	10200
1994-08-22	24.75	25.25	24.75	25.25	165100
1994-08-23	25.25	25.25	24.75	25.25	99200
1994-08-24	24.75	25.50	24.75	25.00	93100
1994-08-25	25.00	25.75	25.00	25.25	43300
1994-08-26	25.25	25.75	25.25	25.25	117800
1994-08-29	25.50	25.75	25.25	25.50	44200
1994-08-30	25.25	25.25	24.75	25.13	72300
1994-08-31	25.00	25.50	25.00	25.00	49300
1994-09-01	25.00	25.50	25.00	25.00	97200
1994-09-02	25.00	25.63	25.00	25.50	1473300
1994-09-06	25.50	25.50	25.25	25.50	14900
1994-09-07	25.25	25.50	25.25	25.38	117700
1994-09-08	25.31	25.75	25.25	25.25	108300
1994-09-09	25.25	25.75	25.25	25.25	33600
1994-09-12	25.25	25.75	25.25	25.25	25600
1994-09-13	25.25	25.50	25.25	25.25	40300
1994-09-14	25.25	25.75	25.25	25.50	75200
1994-09-15	25.25	26.00	25.25	26.00	51000
1994-09-16	25.75	26.00	25.25	25.50	94600
1994-09-19	25.25	26.00	25.25	25.25	104100
1994-09-20	25.25	25.75	25.25	25.50	31400
1994-09-21	25.50	26.00	25.25	25.38	98100
1994-09-22	25.50	25.75	25.25	25.75	67100
1994-09-23	25.75	25.75	25.25	25.50	44300
1994-09-26	25.25	26.00	25.25	26.00	69300
1994-09-27	25.50	26.00	25.50	25.50	11500
1994-09-28	26.00	26.00	25.50	26.00	9500
1994-09-29	25.50	26.00	25.50	26.00	48000
1994-09-30	26.00	26.25	25.50	25.56	83300
1994-10-03	25.50	26.00	25.13	25.13	11800
1994-10-04	25.75	25.75	25.25	25.38	101800
1994-10-05	25.25	25.50	25.25	25.25	13800
1994-10-06	25.25	25.50	25.00	25.50	32500
1994-10-07	25.00	25.25	25.00	25.00	69100
1994-10-10	25.06	25.25	25.00	25.00	7900
1994-10-11	25.00	25.25	24.63	25.00	358500
1994-10-12	24.75	25.25	24.75	24.75	103000
1994-10-13	24.75	25.25	24.75	24.75	22100
1994-10-14	24.75	25.25	24.75	25.00	81600
1994-10-17	24.75	25.25	24.75	25.13	167100
1994-10-18	24.75	25.25	24.75	25.00	71000
1994-10-19	24.75	25.25	24.75	25.25	360900
1994-10-20	24.75	25.25	24.75	25.25	405200
1994-10-21	25.00	25.00	23.75	24.00	74000
1994-10-24	24.25	24.25	23.75	23.88	108700
1994-10-25	23.75	24.25	23.50	24.00	41200
1994-10-26	24.00	24.00	23.50	23.56	127100
1994-10-27	23.50	24.00	23.50	23.88	23600
1994-10-28	24.00	24.00	23.75	23.75	219300
1994-10-31	23.75	24.00	23.25	23.25	120100
1994-11-01	23.31	23.75	22.75	22.75	416000
1994-11-02	23.00	23.00	22.00	22.50	482000
1994-11-03	22.75	22.75	22.25	22.50	244500
1994-11-04	22.25	22.75	22.25	22.63	109400
1994-11-07	22.75	23.75	22.25	23.50	50800
1994-11-08	23.50	24.25	23.50	23.75	63400
1994-11-09	24.25	24.25	23.50	23.50	18900
1994-11-10	23.50	24.00	23.00	23.25	83500
1994-11-11	22.75	23.50	22.75	22.75	33100
1994-11-14	22.75	23.50	22.50	22.50	43700
1994-11-15	22.50	23.25	22.50	22.75	50100
1994-11-16	22.50	23.25	22.50	22.88	48900
1994-11-17	23.25	23.50	22.75	22.75	54800
1994-11-18	23.50	23.50	23.00	23.00	83300
1994-11-21	23.00	23.75	23.00	23.50	109300
1994-11-22	23.75	23.75	23.25	23.25	94600
1994-11-23	23.25	23.75	22.75	23.13	72800
1994-11-25	22.75	23.25	22.75	22.88	5800
1994-11-28	22.75	23.50	22.75	23.50	19200
1994-11-29	22.75	23.50	22.75	22.75	475900
1994-11-30	22.75	24.00	22.75	24.00	285200
1994-12-01	23.50	24.00	23.50	23.69	162400
1994-12-02	24.00	24.00	23.00	23.00	144400
1994-12-05	23.00	23.75	23.00	23.00	14700
1994-12-06	23.00	23.50	23.00	23.00	7000
1994-12-07	23.00	23.50	23.00	23.00	40300
1994-12-08	23.50	23.50	22.38	22.75	91600
1994-12-09	22.25	22.75	22.00	22.50	176600
1994-12-12	22.50	22.50	22.00	22.25	26600
1994-12-13	22.00	22.50	21.75	21.88	75300
1994-12-14	21.50	22.00	21.50	21.75	117700
1994-12-15	21.75	22.00	21.50	22.00	213000
1994-12-16	22.00	22.00	21.50	21.50	76700
1994-12-19	21.50	22.00	21.50	21.50	58100
1994-12-20	22.00	22.00	21.50	21.75	90100
1994-12-21	21.50	22.00	21.25	21.63	126700
1994-12-22	21.50	22.00	21.50	21.50	69400
1994-12-23	21.50	22.25	21.50	21.75	46200
1994-12-27	22.25	22.25	21.50	22.25	10100
1994-12-28	22.25	22.25	21.75	21.75	22300
1994-12-29	22.00	22.75	22.00	22.50	31200
1994-12-30	22.00	22.75	22.00	22.25	63100
1995-01-03	22.25	22.50	22.00	22.00	186800
1995-01-04	22.00	22.75	22.00	22.50	197400
1995-01-05	22.75	23.00	22.25	22.25	68100
1995-01-06	22.25	22.75	22.25	22.50	52300
1995-01-09	22.25	22.75	22.25	22.25	11500
1995-01-10	22.75	22.75	22.25	22.25	37000
1995-01-11	22.75	22.75	21.75	22.00	32500
1995-01-12	21.75	22.25	21.75	22.25	32700
1995-01-13	22.00	22.25	21.75	21.75	90700
1995-01-16	21.75	22.25	21.50	21.50	148200
1995-01-17	22.00	22.00	21.50	22.00	149700
1995-01-18	22.00	22.00	21.75	21.75	182400
1995-01-19	21.75	22.00	21.50	21.50	28800
1995-01-20	21.50	22.00	21.38	21.50	38100
1995-01-23	21.75	21.75	21.25	21.50	77900
1995-01-24	21.50	21.75	21.25	21.63	66200
1995-01-25	21.75	21.75	21.25	21.75	21500
1995-01-26	21.50	21.75	21.50	21.50	25200
1995-01-27	21.75	22.50	21.63	22.00	257800
1995-01-30	22.50	22.50	21.50	21.50	146200
1995-01-31	21.50	22.00	21.50	21.50	34400
1995-02-01	21.50	21.75	21.00	21.38	107100
1995-02-02	21.00	21.50	20.75	21.25	58700
1995-02-03	21.25	21.25	20.50	21.00	79600
1995-02-06	20.50	21.25	20.50	21.00	166200
1995-02-07	21.25	22.50	21.25	21.75	255200
1995-02-08	21.75	22.50	21.75	22.13	44700
1995-02-09	22.50	22.75	21.75	22.25	105000
1995-02-10	22.25	22.75	21.75	22.00	100300
1995-02-13	22.25	22.25	21.75	21.75	51000
1995-02-14	21.75	22.25	21.50	22.25	158700
1995-02-15	22.00	22.25	21.50	22.13	135300
1995-02-16	22.25	22.25	21.75	22.25	10100
1995-02-17	21.75	22.25	21.75	22.25	32400
1995-02-21	21.75	22.25	21.50	21.63	52500
1995-02-22	21.50	22.00	21.50	21.50	36900
1995-02-23	21.50	22.00	21.25	21.75	160900
1995-02-24	21.25	21.75	21.25	21.75	57200
1995-02-27	21.63	21.75	21.25	21.75	174700
1995-02-28	21.75	21.75	21.25	21.75	431900
1995-03-01	21.75	21.75	21.25	21.75	27700
1995-03-02	21.25	22.25	21.25	22.25	289200
1995-03-03	22.00	23.00	22.00	22.75	46400
1995-03-06	22.75	23.00	22.25	22.75	64900
1995-03-07	22.25	22.75	22.25	22.25	64000
1995-03-08	22.25	23.00	22.25	23.00	23700
1995-03-09	22.50	23.75	22.50	23.50	60400
1995-03-10	24.00	24.25	23.25	23.25	68800
1995-03-13	24.00	24.00	23.00	23.25	21000
1995-03-14	23.50	23.75	23.00	23.75	9400
1995-03-15	23.00	23.75	23.00	23.50	41400
1995-03-16	23.25	23.75	23.00	23.00	10300
1995-03-17	23.25	23.75	23.00	23.75	45200
1995-03-20	23.25	23.75	22.75	23.00	104600
1995-03-21	22.75	23.50	22.75	23.00	51900
1995-03-22	22.75	23.25	22.75	23.25	46800
1995-03-23	22.75	23.50	22.75	22.81	64000
1995-03-24	22.75	23.50	22.50	22.88	72400
1995-03-27	22.50	23.25	22.50	22.88	44200
1995-03-28	22.50	23.25	22.50	22.75	31200
1995-03-29	23.25	23.50	22.75	23.00	128300
1995-03-30	22.75	23.50	22.50	22.50	76800
1995-03-31	22.50	23.00	22.50	22.50	34100
1995-04-03	22.50	23.00	22.50	22.50	31900
1995-04-04	22.50	23.00	22.50	23.00	6300
1995-04-05	23.00	23.00	22.50	22.75	113200
1995-04-06	22.50	23.00	22.50	22.75	29500
1995-04-07	23.25	23.25	22.75	22.75	18700
1995-04-10	22.50	23.00	22.50	22.50	9200
1995-04-11	22.50	23.25	22.50	23.25	278000
1995-04-12	22.75	23.50	22.75	23.25	29400
1995-04-13	23.00	23.50	23.00	23.50	150500
1995-04-17	23.25	23.63	23.00	23.50	53400
1995-04-18	23.00	23.50	22.75	23.00	50100
1995-04-19	23.25	23.25	22.50	22.50	94600
1995-04-20	22.50	22.50	21.50	22.00	149000
1995-04-21	21.75	22.50	21.75	22.00	45000
1995-04-24	21.75	22.50	21.75	21.88	285400
1995-04-25	22.25	22.25	21.75	22.13	113200
1995-04-26	22.25	22.25	21.75	22.00	26600
1995-04-27	22.50	22.50	21.75	21.75	24900
1995-04-28	21.75	22.50	21.75	22.13	45100
1995-05-01	22.50	22.50	21.75	22.25	21600
1995-05-02	22.00	22.50	22.00	22.13	27100
1995-05-03	22.00	24.63	22.00	24.50	183200
1995-05-04	24.25	24.75	24.25	24.50	134700
1995-05-05	24.25	24.75	24.25	24.38	88500
1995-05-08	24.00	25.25	24.00	24.75	315200
1995-05-09	24.50	25.25	24.25	24.25	156700
1995-05-10	24.25	24.75	24.25	24.50	128200
1995-05-11	24.25	24.75	24.25	24.25	11300
1995-05-12	24.75	24.75	24.25	24.25	49500
1995-05-15	24.25	24.75	24.25	24.75	248300
1995-05-16	24.25	24.75	24.25	24.75	185000
1995-05-17	24.75	24.75	24.25	24.38	25800
1995-05-18	24.25	24.50	24.25	24.25	5900
1995-05-19	24.25	24.50	23.75	24.50	244000
1995-05-22	24.00	24.50	24.00	24.38	24700
1995-05-23	24.00	24.50	23.50	23.50	51400
1995-05-24	23.50	24.25	23.50	23.50	54800
1995-05-25	23.50	24.25	23.25	23.56	74600
1995-05-26	23.25	24.00	23.25	23.50	44100
1995-05-30	23.25	24.25	23.25	24.00	973400
1995-05-31	23.75	24.50	23.75	24.00	75400
1995-06-01	23.75	24.25	23.75	23.75	42900
1995-06-02	23.75	24.25	23.75	23.75	15600
1995-06-05	23.75	24.25	23.75	23.88	47500
1995-06-06	23.75	24.50	23.75	23.75	21200
1995-06-07	23.75	24.25	23.75	23.75	60400
1995-06-08	23.75	24.00	23.50	23.88	29500
1995-06-09	23.50	24.00	23.50	23.88	30400
1995-06-12	23.50	24.00	23.50	23.50	22800
1995-06-13	23.50	24.00	23.50	23.63	11500
1995-06-14	23.25	24.00	23.25	23.25	41400
1995-06-15	23.25	23.50	22.75	23.13	86200
1995-06-16	23.00	23.25	23.00	23.13	115100
1995-06-19	23.00	23.25	23.00	23.06	42700
1995-06-20	22.75	23.25	22.75	22.88	38000
1995-06-21	22.50	23.25	22.50	23.00	36900
1995-06-22	23.25	23.25	22.50	22.50	38800
1995-06-23	22.75	23.50	22.50	23.50	171500
1995-06-26	23.00	23.50	22.50	22.75	46100
1995-06-27	23.00	23.00	22.63	22.75	115800
1995-06-28	22.63	23.00	22.50	22.63	43400
1995-06-29	22.50	23.00	22.25	22.75	80200
1995-06-30	22.38	22.75	22.25	22.25	182000
1995-07-03	22.25	22.75	22.25	22.69	23800
1995-07-05	22.25	23.25	22.25	22.94	183100
1995-07-06	23.00	23.00	22.50	23.00	396300
1995-07-07	22.75	23.25	22.75	22.75	116600
1995-07-10	23.25	23.25	22.75	22.75	23700
1995-07-11	22.75	23.25	22.75	22.75	35900
1995-07-12	23.00	24.75	23.00	24.75	135400
1995-07-13	24.75	25.50	23.75	25.38	148000
1995-07-14	25.50	25.50	24.75	24.75	180700
1995-07-17	25.00	25.50	24.75	24.75	34000
1995-07-18	24.75	25.00	23.50	23.56	69100
1995-07-19	23.50	23.50	22.50	22.50	55800
1995-07-20	23.00	23.00	22.25	23.00	72500
1995-07-21	23.00	23.25	22.50	23.25	93700
1995-07-24	23.00	23.25	23.00	23.00	13700
1995-07-25	23.00	23.50	23.00	23.00	30500
1995-07-26	23.00	23.25	23.00	23.25	28600
1995-07-27	23.50	24.00	23.00	24.00	86900
1995-07-28	23.50	24.00	23.50	23.75	49700
1995-07-31	23.50	24.00	23.50	24.00	14000
1995-08-01	23.50	24.00	23.50	23.75	59500
1995-08-02	23.50	24.00	23.50	24.00	50200
1995-08-03	23.50	23.75	23.25	23.25	33500
1995-08-04	23.25	23.75	23.25	23.63	15400
1995-08-07	23.25	24.00	23.25	23.25	35900
1995-08-08	23.25	24.25	23.25	23.75	108400
1995-08-09	23.75	24.25	23.75	23.75	11800
1995-08-10	23.75	24.25	23.75	24.13	32400
1995-08-11	24.25	24.38	23.75	24.13	50800
1995-08-14	23.75	24.50	23.75	24.38	42300
1995-08-15	24.50	24.50	23.75	23.75	51900
1995-08-16	24.44	24.50	23.75	24.38	40800
1995-08-17	24.50	24.75	23.75	24.75	52100
1995-08-18	24.75	25.00	24.50	25.00	40800
1995-08-21	24.50	25.00	24.25	24.50	64200
1995-08-22	24.25	24.50	23.75	24.00	72400
1995-08-23	24.00	24.25	23.75	23.75	166000
1995-08-24	23.75	24.00	23.50	23.75	101500
1995-08-25	23.50	24.00	23.50	23.75	58900
1995-08-28	23.50	24.00	23.25	23.63	42800
1995-08-29	23.25	23.25	22.50	22.75	129500
1995-08-30	22.75	23.25	22.75	22.75	32600
1995-08-31	22.75	23.25	22.75	22.75	28800
1995-09-01	22.75	23.75	22.75	23.75	28100
1995-09-05	23.25	24.00	23.25	23.50	49400
1995-09-06	23.50	24.44	23.50	24.00	63600
1995-09-07	24.00	24.50	24.00	24.38	40800
1995-09-08	24.00	24.75	24.00	24.31	148100
1995-09-11	24.25	24.50	23.75	23.88	101700
1995-09-12	23.75	24.25	23.75	24.25	70400
1995-09-13	24.00	24.50	24.00	24.25	38100
1995-09-14	24.00	24.50	24.00	24.38	47000
1995-09-15	24.00	24.50	24.00	24.50	79600
1995-09-18	24.00	24.50	24.00	24.00	24800
1995-09-19	24.00	24.25	23.75	24.00	93300
1995-09-20	23.75	24.25	23.75	23.75	26000
1995-09-21	23.75	24.25	23.75	24.25	26500
1995-09-22	24.25	24.25	23.50	24.25	63600
1995-09-25	24.00	24.25	23.75	24.00	12600
1995-09-26	23.75	24.25	23.75	24.25	290000
1995-09-27	23.75	24.25	23.75	24.00	82000
1995-09-28	23.75	24.25	23.75	24.00	105900
1995-09-29	23.75	24.00	23.75	24.00	72800
1995-10-02	23.75	24.25	23.75	23.88	30200
1995-10-03	23.75	24.00	23.75	23.75	61300
1995-10-04	23.75	24.25	23.75	24.00	474000
1995-10-05	23.75	24.13	23.75	23.75	1141900
1995-10-06	24.13	24.13	23.50	23.69	82200
1995-10-09	23.50	23.75	23.00	23.50	122000
1995-10-10	23.25	23.75	23.25	23.25	61300
1995-10-11	23.63	23.75	23.50	23.69	72200
1995-10-12	23.50	23.75	23.50	23.56	82300
1995-10-13	23.50	23.75	23.50	23.50	21100
1995-10-16	23.50	23.75	23.50	23.75	46700
1995-10-17	23.50	23.75	23.50	23.63	55300
1995-10-18	23.75	23.75	23.50	23.50	63400
1995-10-19	23.50	23.75	23.00	23.50	110900
1995-10-20	23.75	23.75	23.00	23.75	123600
1995-10-23	23.00	23.75	23.00	23.00	11900
1995-10-24	23.75	24.00	23.00	23.50	56100
1995-10-25	23.50	24.00	23.00	23.00	28800
1995-10-26	23.00	23.50	22.75	23.25	87700
1995-10-27	22.75	23.25	22.75	22.75	28800
1995-10-30	23.25	23.75	22.75	23.25	52100
1995-10-31	23.00	23.75	23.00	23.00	173900
1995-11-01	23.00	23.50	23.00	23.00	52500
1995-11-02	23.50	23.50	23.00	23.50	23200
1995-11-03	23.13	23.50	23.00	23.13	39500
1995-11-06	23.25	23.25	23.00	23.25	46100
1995-11-07	23.00	23.25	23.00	23.25	71000
1995-11-08	23.00	23.25	22.75	23.25	85000
1995-11-09	22.75	23.25	22.75	23.13	25000
1995-11-10	22.75	23.13	22.75	22.75	51100
1995-11-13	22.75	23.00	22.50	22.75	49100
1995-11-14	22.50	23.00	22.50	22.75	59900
1995-11-15	22.50	23.00	22.50	23.00	54400
1995-11-16	22.50	23.25	22.50	22.88	44500
1995-11-17	23.13	24.25	23.13	24.00	107600
1995-11-20	23.75	24.00	23.50	23.75	37600
1995-11-21	23.25	24.25	23.25	24.25	72600
1995-11-22	23.75	24.25	23.75	23.75	42500
1995-11-24	23.75	24.00	23.75	23.75	12900
1995-11-27	24.00	24.00	23.75	23.75	36300
1995-11-28	23.75	24.00	23.50	24.00	29100
1995-11-29	23.75	24.00	23.75	24.00	40600
1995-11-30	23.75	24.25	23.75	24.25	34400
1995-12-01	23.75	24.25	23.75	24.00	76800
1995-12-04	24.25	24.25	23.50	23.75	89800
1995-12-05	24.00	24.00	23.50	23.63	27500
1995-12-06	24.00	24.00	23.25	23.50	92000
1995-12-07	23.25	23.50	22.50	22.75	92800
1995-12-08	23.00	23.00	22.50	23.00	26600
1995-12-11	23.00	23.00	22.50	23.00	50400
1995-12-12	22.50	23.00	22.50	22.50	23100
1995-12-13	22.50	23.00	22.50	23.00	30600
1995-12-14	23.25	23.50	22.50	23.50	54600
1995-12-15	23.00	23.75	22.75	23.50	209000
1995-12-18	23.50	24.25	23.50	23.81	76100
1995-12-19	23.75	24.25	23.75	24.13	51600
1995-12-20	23.75	24.25	23.75	24.00	31500
1995-12-21	23.75	24.25	23.50	23.50	30000
1995-12-22	23.50	23.75	23.00	23.00	34000
1995-12-26	23.00	23.50	23.00	23.25	31600
1995-12-27	23.00	23.25	23.00	23.25	25000
1995-12-28	23.00	23.25	22.75	22.75	55500
1995-12-29	22.75	23.50	22.75	23.00	136500
1996-01-02	23.00	23.50	23.00	23.25	26300
1996-01-03	23.00	23.75	23.00	23.75	43100
1996-01-04	23.25	23.75	23.25	23.50	97800
1996-01-05	23.00	23.50	23.00	23.50	167000
1996-01-08	23.00	23.50	23.00	23.13	6600
1996-01-09	23.00	23.25	22.50	23.25	63000
1996-01-10	22.75	23.25	22.75	23.13	46500
1996-01-11	23.00	24.00	23.00	23.56	102800
1996-01-12	23.50	23.75	23.00	23.50	53000
1996-01-15	23.00	23.50	23.00	23.25	9800
1996-01-16	23.00	23.50	23.00	23.13	155400
1996-01-17	23.00	23.50	23.00	23.25	53800
1996-01-18	23.50	23.50	23.00	23.50	23800
1996-01-19	23.00	23.75	23.00	23.25	109200
1996-01-22	23.00	23.50	23.00	23.00	105600
1996-01-23	23.00	23.25	23.00	23.00	25600
1996-01-24	23.00	23.25	23.00	23.13	54000
1996-01-25	23.00	23.50	23.00	23.25	29700
1996-01-26	23.50	23.50	23.00	23.25	27500
1996-01-29	23.00	23.50	23.00	23.00	16200
1996-01-30	23.25	23.25	22.75	22.88	554400
1996-01-31	22.75	23.25	22.75	23.00	36600
1996-02-01	23.25	23.25	23.00	23.00	27800
1996-02-02	23.00	23.50	23.00	23.25	50900
1996-02-05	23.00	23.50	23.00	23.00	10700
1996-02-06	23.00	23.50	23.00	23.25	112500
1996-02-07	23.00	23.50	23.00	23.25	63600
1996-02-08	23.00	23.50	23.00	23.38	32300
1996-02-09	23.00	23.50	23.00	23.38	112600
1996-02-12	23.00	23.50	23.00	23.25	52800
1996-02-13	23.00	23.50	23.00	23.13	24700
1996-02-14	23.00	23.50	22.75	23.25	138500
1996-02-15	22.75	23.25	22.75	23.25	31800
1996-02-16	22.75	23.25	22.75	23.25	25500
1996-02-20	23.25	23.25	23.00	23.00	45600
1996-02-21	22.75	23.25	22.50	22.75	59300
1996-02-22	22.50	23.00	22.50	23.00	126700
1996-02-23	22.75	23.25	22.75	23.25	77500
1996-02-26	22.75	23.25	22.75	22.75	32700
1996-02-27	22.75	23.25	22.75	23.25	15100
1996-02-28	23.25	23.75	23.00	23.63	97900
1996-02-29	23.25	24.00	23.25	23.50	118000
1996-03-01	23.50	24.25	23.50	23.75	91500
1996-03-04	23.75	24.25	23.75	24.13	29600
1996-03-05	23.75	24.25	23.50	24.00	27000
1996-03-06	23.50	24.25	23.50	24.25	41700
1996-03-07	23.50	24.25	23.50	24.00	86200
1996-03-08	23.63	24.00	23.25	23.50	55400
1996-03-11	23.25	24.00	23.25	23.75	68800
1996-03-12	23.25	23.75	23.25	23.75	24400
1996-03-13	23.25	23.75	23.25	23.50	46600
1996-03-14	23.25	23.75	23.25	23.25	30000
1996-03-15	23.50	23.75	23.25	23.25	43300
1996-03-18	23.25	23.75	23.25	23.25	42500
1996-03-19	23.25	23.50	23.25	23.25	42100
1996-03-20	23.25	23.50	23.25	23.50	15900
1996-03-21	23.25	23.50	23.25	23.25	45900
1996-03-22	23.25	24.00	23.25	24.00	37600
1996-03-25	23.88	23.88	23.25	23.25	13700
1996-03-26	23.25	24.00	23.25	23.50	24900
1996-03-27	23.31	24.00	23.25	23.64	41000
1996-03-28	23.31	24.00	23.25	23.31	54700
1996-03-29	23.25	24.00	23.25	24.00	48200
1996-04-01	23.75	24.25	23.75	24.25	78300
1996-04-02	23.75	24.50	23.75	24.25	83600
1996-04-03	24.00	24.75	24.00	24.25	145000
1996-04-04	24.25	24.75	24.25	24.63	625500
1996-04-08	24.25	24.50	24.25	24.25	76000
1996-04-09	24.25	24.75	24.25	24.25	29400
1996-04-10	24.25	25.25	24.25	25.00	66400
1996-04-11	24.75	25.25	24.75	25.25	24200
1996-04-12	24.75	25.25	24.75	24.88	20700
1996-04-15	24.75	25.25	24.75	24.88	21400
1996-04-16	25.13	25.13	24.75	25.13	30900
1996-04-17	24.75	25.13	24.75	25.00	31400
1996-04-18	24.81	25.00	24.50	25.00	42600
1996-04-19	25.00	25.00	24.50	25.00	10900
1996-04-22	24.50	25.00	24.50	25.00	38600
1996-04-23	25.00	25.00	24.50	24.50	77100
1996-04-24	24.50	25.00	24.50	25.00	18600
1996-04-25	24.50	25.25	24.50	25.00	90100
1996-04-26	24.75	25.25	24.50	25.00	48300
1996-04-29	25.00	25.00	24.50	25.00	15800
1996-04-30	24.50	25.00	24.50	24.50	54700
1996-05-01	25.00	25.00	24.50	25.00	21900
1996-05-02	24.50	25.00	24.50	25.00	9200
1996-05-03	25.00	25.00	24.50	24.75	40300
1996-05-06	24.50	25.00	24.50	25.00	23000
1996-05-07	24.50	25.00	24.50	24.50	16000
1996-05-08	24.50	25.00	24.50	24.50	86700
1996-05-09	24.50	24.75	24.50	24.75	17300
1996-05-10	24.50	25.00	24.50	24.50	24000
1996-05-13	24.50	24.75	24.50	24.75	102300
1996-05-14	24.75	26.25	24.50	26.25	306100
1996-05-15	25.50	26.75	25.50	25.75	145500
1996-05-16	25.75	26.00	25.50	26.00	22400
1996-05-17	25.50	26.50	25.50	26.50	48700
1996-05-20	26.00	26.25	25.75	26.00	72200
1996-05-21	25.75	26.25	25.75	25.75	144200
1996-05-22	25.75	26.25	25.75	25.75	10000
1996-05-23	25.75	26.25	25.50	25.50	36000
1996-05-24	26.00	26.00	25.50	25.75	45400
1996-05-28	25.50	25.98	25.50	25.98	22800
1996-05-29	25.63	26.00	25.50	25.75	49100
1996-05-30	26.00	26.25	25.63	25.75	34600
1996-05-31	25.63	26.25	25.63	25.63	38500
1996-06-03	25.75	26.00	25.63	25.63	18200
1996-06-04	25.75	25.75	25.50	25.75	52700
1996-06-05	25.75	25.88	25.50	25.75	76700
1996-06-06	25.50	26.50	25.50	25.75	69300
1996-06-07	26.00	26.25	25.25	25.75	51200
1996-06-10	25.75	26.25	25.75	26.00	169400
1996-06-11	25.81	27.50	25.75	27.00	257800
1996-06-12	27.00	28.88	27.00	28.25	269400
1996-06-13	28.25	28.50	27.75	28.00	131400
1996-06-14	28.00	28.50	28.00	28.13	45300
1996-06-17	28.00	29.25	28.00	28.50	181800
1996-06-18	28.50	28.88	27.00	27.25	106900
1996-06-19	27.25	27.75	27.25	27.50	14300
1996-06-20	27.25	27.75	27.25	27.25	5500
1996-06-21	27.75	27.75	27.25	27.25	29500
1996-06-24	27.25	27.75	26.25	26.25	38800
1996-06-25	26.25	26.25	25.50	25.50	43600
1996-06-26	26.00	26.00	25.25	25.38	211600
1996-06-27	25.25	25.50	24.75	25.00	279200
1996-06-28	24.75	24.75	24.00	24.13	494100
1996-07-01	24.50	25.63	24.50	25.63	57200
1996-07-02	25.38	25.63	24.88	24.88	24500
1996-07-03	25.25	25.25	24.75	24.75	21900
1996-07-05	24.50	24.75	24.25	24.50	9200
1996-07-08	24.38	24.75	24.38	24.38	24800
1996-07-09	24.75	24.75	24.25	24.25	112500
1996-07-10	24.25	24.75	23.63	23.75	129000
1996-07-11	24.00	24.00	23.63	24.00	51700
1996-07-12	23.75	24.00	23.75	24.00	55800
1996-07-15	23.75	24.00	23.38	24.00	69800
1996-07-16	24.00	24.00	23.25	23.78	86700
1996-07-17	23.75	24.00	23.25	23.25	35600
1996-07-18	23.75	24.00	23.75	24.00	21600
1996-07-19	23.50	24.25	23.50	23.75	55600
1996-07-22	23.75	25.50	23.75	25.00	103700
1996-07-23	25.25	26.00	25.25	25.63	138100
1996-07-24	25.00	26.00	25.00	25.00	69900
1996-07-25	25.25	25.25	24.75	24.75	12900
1996-07-26	24.75	25.25	24.50	25.25	24300
1996-07-29	25.25	25.25	24.50	24.75	23100
1996-07-30	24.75	24.75	23.75	24.00	117700
1996-07-31	23.88	24.25	23.75	23.75	61000
1996-08-01	24.13	24.13	23.75	23.75	24400
1996-08-02	23.75	24.00	23.50	23.50	30300
1996-08-05	23.50	23.75	23.25	23.25	15200
1996-08-06	23.25	23.63	23.25	23.63	81400
1996-08-07	23.38	23.63	23.38	23.38	8700
1996-08-08	23.38	23.63	23.38	23.38	15500
1996-08-09	23.63	24.00	23.25	24.00	42500
1996-08-12	23.75	24.88	23.75	24.75	49200
1996-08-13	24.50	25.00	24.50	24.63	20100
1996-08-14	24.25	25.25	24.25	25.19	77400
1996-08-15	24.75	25.50	24.75	25.50	22000
1996-08-16	24.75	25.50	24.75	25.25	34300
1996-08-19	25.50	25.50	24.75	25.13	12800
1996-08-20	25.50	25.75	25.25	25.50	73400
1996-08-21	25.25	25.75	25.00	25.13	37800
1996-08-22	25.00	25.25	25.00	25.13	9600
1996-08-23	25.00	25.25	25.00	25.19	20500
1996-08-26	24.75	25.25	24.75	25.25	69000
1996-08-27	25.00	25.50	25.00	25.50	29100
1996-08-28	25.00	26.25	25.00	25.75	43300
1996-08-29	25.75	26.00	25.25	25.50	92900
1996-08-30	26.00	26.00	25.50	25.50	27100
1996-09-03	25.50	25.75	25.25	25.38	8600
1996-09-04	25.75	26.00	25.25	25.50	70200
1996-09-05	25.50	26.00	25.50	25.75	53800
1996-09-06	25.50	26.00	25.50	25.50	42700
1996-09-09	26.00	26.00	25.50	26.00	7200
1996-09-10	25.50	26.00	25.50	25.63	43500
1996-09-11	25.50	26.00	25.50	26.00	16000
1996-09-12	25.50	26.00	25.50	25.75	50700
1996-09-13	25.63	26.00	25.25	25.75	87400
1996-09-16	25.25	26.00	25.25	25.25	23000
1996-09-17	25.25	26.13	25.25	25.75	65600
1996-09-18	25.50	26.19	25.50	25.75	55200
1996-09-19	25.75	26.00	25.50	25.75	90000
1996-09-20	25.75	25.75	25.50	25.75	66400
1996-09-23	25.50	25.75	25.50	25.50	14600
1996-09-24	25.75	25.75	25.50	25.75	77200
1996-09-25	25.50	25.75	25.50	25.75	63100
1996-09-26	25.50	25.75	25.25	25.50	121000
1996-09-27	25.25	25.75	25.25	25.56	33700
1996-09-30	25.25	25.75	24.50	24.50	58100
1996-10-01	24.50	25.00	24.50	24.50	7000
1996-10-02	24.50	25.00	24.50	24.50	28400
1996-10-03	24.75	24.75	24.00	24.25	43300
1996-10-04	24.00	24.31	24.00	24.02	39700
1996-10-07	24.00	24.50	24.00	24.50	85300
1996-10-08	24.00	24.50	24.00	24.25	57500
1996-10-09	24.50	25.00	24.00	24.75	98600
1996-10-10	24.75	25.00	24.50	24.50	46500
1996-10-11	24.50	25.00	24.00	24.50	24600
1996-10-14	24.50	24.50	24.25	24.25	32200
1996-10-15	24.25	24.50	23.50	23.50	79400
1996-10-16	23.50	24.00	23.00	23.00	35500
1996-10-17	24.13	25.00	24.13	24.50	160800
1996-10-18	24.50	24.75	24.13	24.13	74600
1996-10-21	24.13	24.50	24.13	24.13	21400
1996-10-22	24.13	24.50	24.13	24.38	38600
1996-10-23	24.13	24.50	24.13	24.38	7100
1996-10-24	24.13	24.75	24.13	24.50	175000
1996-10-25	24.25	24.75	24.25	24.75	6900
1996-10-28	24.63	25.00	24.63	25.00	21900
1996-10-29	24.63	25.00	24.50	24.50	22200
1996-10-30	24.50	24.75	24.50	24.75	79500
1996-10-31	24.50	24.75	24.50	24.63	19200
1996-11-01	24.75	24.75	24.50	24.63	40300
1996-11-04	24.50	26.25	24.50	25.75	170500
1996-11-05	26.00	26.25	25.38	25.38	90800
1996-11-06	25.38	26.50	25.38	26.25	112200
1996-11-07	25.63	26.63	25.50	26.50	44600
1996-11-08	26.25	27.63	26.25	27.25	149100
1996-11-11	27.25	28.38	26.75	27.13	125300
1996-11-12	27.00	27.75	27.00	27.00	59400
1996-11-13	27.00	27.75	27.00	27.63	86400
1996-11-14	27.25	28.50	27.25	28.50	146100
1996-11-15	28.00	28.50	28.00	28.50	50100
1996-11-18	28.00	28.50	26.50	26.50	67300
1996-11-19	26.50	27.50	26.00	26.88	95100
1996-11-20	26.88	28.38	26.88	28.25	141600
1996-11-21	28.00	28.38	27.25	27.50	62700
1996-11-22	27.50	27.75	26.75	26.75	40400
1996-11-25	26.75	27.75	26.75	27.13	172800
1996-11-26	27.00	27.75	27.00	27.25	160100
1996-11-27	27.25	27.75	26.50	26.75	32500
1996-11-29	27.00	27.00	26.50	26.50	27500
1996-12-02	26.75	27.00	26.50	27.00	37300
1996-12-03	26.50	27.00	26.50	27.00	43600
1996-12-04	26.50	27.00	26.50	26.63	167600
1996-12-05	26.50	27.00	26.25	26.75	53100
1996-12-06	26.00	27.00	25.75	26.88	43600
1996-12-09	27.25	27.50	26.75	27.50	28000
1996-12-10	27.00	27.50	26.50	26.75	42200
1996-12-11	26.00	26.75	26.00	26.25	29200
1996-12-12	26.50	27.75	26.50	27.31	56000
1996-12-13	27.00	27.25	26.25	26.50	52700
1996-12-16	26.50	26.50	25.50	25.50	37000
1996-12-17	25.00	25.75	24.75	25.00	40300
1996-12-18	24.75	25.38	24.75	25.00	44300
1996-12-19	25.50	25.50	25.25	25.50	19100
1996-12-20	25.25	25.75	25.00	25.50	42000
1996-12-23	25.25	25.75	25.00	25.00	92300
1996-12-24	25.00	25.38	25.00	25.38	13200
1996-12-26	25.19	25.38	24.75	25.38	58500
1996-12-27	25.38	25.75	25.06	25.31	84000
1996-12-30	25.25	25.75	25.25	25.25	108000
1996-12-31	25.38	25.75	24.63	25.00	68500
1997-01-02	24.50	25.75	24.50	25.75	94800
1997-01-03	25.50	26.00	25.25	25.50	43700
1997-01-06	26.00	26.25	25.50	26.13	54800
1997-01-07	25.88	26.13	25.88	26.00	44500
1997-01-08	26.13	26.13	25.88	25.88	32600
1997-01-09	26.13	26.25	25.88	26.00	60600
1997-01-10	25.88	26.25	25.69	26.25	75600
1997-01-13	26.25	26.50	25.75	26.25	31200
1997-01-14	26.00	26.50	26.00	26.25	23000
1997-01-15	26.00	26.75	26.00	26.25	33600
1997-01-16	26.25	26.75	26.25	26.38	30100
1997-01-17	26.25	27.00	26.25	27.00	30300
1997-01-20	27.00	27.00	26.50	26.50	8400
1997-01-21	26.50	26.50	25.75	26.25	48500
1997-01-22	26.25	26.25	25.50	26.00	36200
1997-01-23	26.00	26.25	25.50	26.00	53100
1997-01-24	25.75	26.25	25.75	26.25	61200
1997-01-27	26.00	26.75	26.00	26.25	54900
1997-01-28	26.00	26.00	25.75	25.94	39300
1997-01-29	25.75	26.25	25.00	25.00	39100
1997-01-30	25.00	25.75	25.00	25.31	48600
1997-01-31	25.75	26.00	25.25	26.00	47700
1997-02-03	26.00	26.00	25.50	25.75	39700
1997-02-04	25.25	26.00	25.25	25.98	59200
1997-02-05	25.50	26.25	25.50	25.75	47300
1997-02-06	25.50	26.00	25.50	26.00	90300
1997-02-07	25.50	26.00	25.25	25.25	59900
1997-02-10	25.00	25.50	25.00	25.25	131400
1997-02-11	25.25	25.50	25.25	25.25	9000
1997-02-12	25.25	25.25	24.75	25.06	156000
1997-02-13	25.00	25.25	24.75	25.25	90900
1997-02-14	25.02	25.63	25.00	25.25	114900
1997-02-18	25.25	25.75	25.25	25.75	91600
1997-02-19	25.25	26.25	25.25	26.00	70600
1997-02-20	25.75	26.00	25.50	26.00	213100
1997-02-21	25.75	26.25	25.75	26.00	60900
1997-02-24	25.75	26.50	25.75	26.50	76200
1997-02-25	26.50	27.00	26.25	26.75	96100
1997-02-26	26.50	28.75	26.50	28.75	217800
1997-02-27	28.25	29.38	26.50	27.00	240600
1997-02-28	26.50	27.25	26.50	26.75	51400
1997-03-03	27.25	27.25	26.50	27.00	74200
1997-03-04	26.50	27.50	26.50	27.38	111900
1997-03-05	27.00	27.75	26.75	26.81	42400
1997-03-06	26.75	27.25	26.75	27.25	82100
1997-03-07	27.25	27.75	26.75	27.50	30300
1997-03-10	27.25	27.75	26.75	27.19	42700
1997-03-11	26.88	27.25	26.88	26.88	30600
1997-03-12	26.75	27.25	26.75	26.75	7100
1997-03-13	27.25	27.25	26.75	26.75	50300
1997-03-14	26.75	27.25	26.75	27.00	16000
1997-03-17	27.25	27.25	26.75	27.13	30600
1997-03-18	27.25	27.25	26.75	26.75	12700
1997-03-19	26.75	27.38	26.63	27.00	39800
1997-03-20	26.75	27.75	26.75	27.50	48100
1997-03-21	27.50	27.50	26.25	26.25	59300
1997-03-24	26.25	26.50	25.88	26.50	60700
1997-03-25	26.50	26.75	26.00	26.38	25700
1997-03-26	26.38	26.75	26.25	26.63	27200
1997-03-27	26.25	26.63	25.75	25.75	59600
1997-03-31	25.75	26.13	25.75	25.88	65900
1997-04-01	25.75	26.13	25.75	25.75	31700
1997-04-02	25.75	26.13	25.75	25.88	77000
1997-04-03	25.75	26.13	25.75	25.88	21700
1997-04-04	25.50	26.50	25.50	25.88	69300
1997-04-07	25.88	26.50	25.75	25.75	22400
1997-04-08	26.50	26.50	25.75	26.50	12300
1997-04-09	25.75	26.50	25.75	25.88	8400
1997-04-10	25.75	26.25	25.75	25.75	60500
1997-04-11	25.50	25.75	25.25	25.25	19700
1997-04-14	25.25	25.75	25.25	25.50	42100
1997-04-15	25.00	25.50	24.75	24.88	30500
1997-04-16	25.25	25.75	24.63	25.00	45500
1997-04-17	25.00	26.00	25.00	26.00	28000
1997-04-18	25.50	26.00	24.88	25.25	64000
1997-04-21	24.75	25.25	24.50	24.88	37600
1997-04-22	24.50	24.75	24.38	24.56	44900
1997-04-23	24.50	25.75	24.50	25.25	86700
1997-04-24	25.25	26.50	25.25	26.19	158200
1997-04-25	25.88	26.50	25.75	26.25	56800
1997-04-28	25.88	26.50	25.88	26.50	32400
1997-04-29	26.00	26.75	26.00	26.75	10400
1997-04-30	26.75	26.75	26.00	26.50	48000
1997-05-01	26.50	26.50	26.00	26.00	42000
1997-05-02	26.00	26.75	26.00	26.25	25600
1997-05-05	26.75	27.00	26.25	27.00	35600
1997-05-06	27.00	27.00	26.63	26.75	33400
1997-05-07	26.75	27.00	26.75	26.75	40100
1997-05-08	27.00	27.00	26.50	26.75	17600
1997-05-09	26.50	26.75	26.50	26.50	78100
1997-05-12	26.50	26.75	26.50	26.63	4300
1997-05-13	26.50	27.00	26.50	27.00	32400
1997-05-14	27.00	27.25	26.75	26.75	48400
1997-05-15	26.75	27.25	26.75	26.88	9600
1997-05-16	27.00	27.25	26.63	26.88	52200
1997-05-19	26.75	27.25	26.75	26.75	36900
1997-05-20	26.50	27.00	26.50	26.75	163900
1997-05-21	26.75	27.00	26.75	26.75	29800
1997-05-22	26.75	27.00	26.75	26.75	13700
1997-05-23	26.75	27.13	26.75	26.75	12600
1997-05-27	26.75	27.00	26.75	26.75	29600
1997-05-28	26.75	27.00	26.75	26.75	20400
1997-05-29	27.00	27.00	26.75	26.75	8900
1997-05-30	26.88	27.13	26.50	27.13	94800
1997-06-02	27.25	27.25	27.06	27.19	12000
1997-06-03	27.00	27.25	27.00	27.00	13900
1997-06-04	27.00	27.13	26.75	26.75	56100
1997-06-05	27.00	27.38	26.75	27.38	22200
1997-06-06	27.38	27.38	27.00	27.00	6700
1997-06-09	27.25	27.50	27.00	27.00	16600
1997-06-10	27.50	27.50	27.00	27.25	11600
1997-06-11	27.13	27.50	27.13	27.50	111500
1997-06-12	27.63	27.63	27.38	27.56	27300
1997-06-13	27.50	27.75	26.25	26.25	215200
1997-06-16	26.50	26.50	25.00	25.44	162900
1997-06-17	25.38	26.63	25.38	26.63	136500
1997-06-18	26.25	26.63	26.00	26.25	126600
1997-06-19	26.25	26.38	26.00	26.13	67400
1997-06-20	26.13	26.38	26.00	26.00	88400
1997-06-23	26.00	26.38	26.00	26.00	58300
1997-06-24	26.25	26.25	26.00	26.00	25400
1997-06-25	26.38	26.38	26.00	26.13	48900
1997-06-26	26.02	26.38	26.00	26.00	66800
1997-06-27	26.00	26.38	26.00	26.13	54700
1997-06-30	26.13	26.50	26.13	26.13	73100
1997-07-01	26.13	27.00	26.13	26.88	45900
1997-07-02	26.75	27.88	26.75	27.75	82500
1997-07-03	27.25	28.00	27.25	28.00	27800
1997-07-07	27.50	28.00	26.75	26.75	46000
1997-07-08	26.50	26.50	25.81	25.88	57100
1997-07-09	25.63	25.88	25.38	25.75	151300
1997-07-10	26.00	27.25	25.75	25.75	164800
1997-07-11	25.75	27.00	25.75	26.75	215600
1997-07-14	26.50	27.50	26.50	27.38	124400
1997-07-15	27.38	27.50	27.25	27.50	57500
1997-07-16	27.50	28.13	27.50	28.00	135800
1997-07-17	27.75	28.00	26.00	26.09	79400
1997-07-18	26.38	26.38	25.88	26.00	65900
1997-07-21	25.88	26.13	25.44	25.63	148000
1997-07-22	25.63	26.25	25.38	25.88	59300
1997-07-23	26.13	27.38	25.88	27.31	71300
1997-07-24	27.13	27.38	26.38	26.63	62000
1997-07-25	26.63	27.13	26.63	26.88	35700
1997-07-28	26.50	27.00	26.50	26.69	30900
1997-07-29	26.63	27.25	26.63	26.88	70500
1997-07-30	26.75	27.38	26.75	27.06	28700
1997-07-31	26.88	27.38	26.88	27.00	43000
1997-08-01	27.00	27.25	26.88	27.13	80800
1997-08-04	26.88	27.25	26.88	26.88	64600
1997-08-05	26.88	27.25	26.88	27.25	60800
1997-08-06	27.38	27.38	26.88	27.00	47500
1997-08-07	27.00	27.06	26.88	26.94	34900
1997-08-08	27.00	27.06	26.94	26.94	88900
1997-08-11	26.94	27.00	26.75	26.75	26600
1997-08-12	26.50	27.00	26.50	26.63	38700
1997-08-13	26.50	26.75	26.38	26.50	35700
1997-08-14	26.38	26.75	26.38	26.75	42100
1997-08-15	26.75	26.75	26.25	26.38	117500
1997-08-18	26.38	26.75	26.13	26.44	49100
1997-08-19	26.13	26.63	26.13	26.50	33400
1997-08-20	26.38	26.88	26.38	26.75	23300
1997-08-21	26.63	26.88	26.38	26.63	193200
1997-08-22	26.38	26.75	26.25	26.63	50100
1997-08-25	26.25	26.75	26.25	26.50	38400
1997-08-26	26.38	26.75	26.38	26.38	32900
1997-08-27	26.38	26.75	26.38	26.38	20800
1997-08-28	26.38	27.00	26.38	26.75	26800
1997-08-29	26.75	27.00	26.75	27.00	21100
1997-09-02	26.75	27.00	26.63	26.63	21400
1997-09-03	26.63	27.00	26.50	26.69	18500
1997-09-04	26.50	26.88	26.50	26.50	25300
1997-09-05	26.88	26.88	26.38	26.75	167100
1997-09-08	26.25	26.63	26.19	26.38	35900
1997-09-09	26.13	26.75	26.13	26.25	100200
1997-09-10	26.25	26.75	26.25	26.38	31700
1997-09-11	26.38	26.75	26.13	26.13	38900
1997-09-12	26.25	26.50	26.13	26.50	35400
1997-09-15	26.13	26.63	26.13	26.38	45700
1997-09-16	26.75	26.75	26.25	26.75	29500
1997-09-17	26.25	26.63	26.25	26.25	47200
1997-09-18	26.25	26.50	26.25	26.31	48700
1997-09-19	26.38	26.50	26.25	26.38	85400
1997-09-22	26.50	26.69	26.31	26.50	14700
1997-09-23	26.38	27.00	26.38	26.81	41800
1997-09-24	26.75	26.88	26.56	26.72	18700
1997-09-25	26.56	26.75	26.50	26.63	24600
1997-09-26	26.50	27.00	26.50	26.75	33300
1997-09-29	27.00	27.50	26.75	27.50	62900
1997-09-30	27.25	27.50	25.88	25.88	204600
1997-10-01	26.25	26.88	26.00	26.63	65900
1997-10-02	26.50	27.63	26.50	27.50	61600
1997-10-03	27.75	27.81	27.13	27.38	53300
1997-10-06	27.50	27.50	26.88	26.88	66700
1997-10-07	27.00	27.00	26.63	27.00	50700
1997-10-08	26.75	27.56	26.75	27.50	62400
1997-10-09	27.03	27.50	27.00	27.31	39500
1997-10-10	27.13	27.88	27.13	27.88	61300
1997-10-13	27.50	28.00	27.50	28.00	19800
1997-10-14	28.00	28.00	27.50	28.00	69500
1997-10-15	27.75	28.00	27.50	27.63	27100
1997-10-16	27.53	27.88	27.38	27.38	66500
1997-10-17	27.38	27.75	26.75	26.81	95200
1997-10-20	26.88	27.75	26.88	27.25	64900
1997-10-21	27.63	28.25	27.25	27.50	138900
1997-10-22	27.50	28.25	27.50	27.75	97200
1997-10-23	27.50	28.00	27.25	27.63	74200
1997-10-24	27.63	28.13	27.63	27.88	30000
1997-10-27	27.63	27.88	27.25	27.63	132900
1997-10-28	27.00	28.00	26.63	27.63	296300
1997-10-29	27.50	28.00	27.50	27.75	75200
1997-10-30	27.13	27.75	27.13	27.56	170700
1997-10-31	27.25	27.88	27.25	27.50	112600
1997-11-03	27.50	28.13	27.50	27.88	131100
1997-11-04	27.50	28.00	27.50	27.88	108700
1997-11-05	27.88	28.13	27.75	28.00	33500
1997-11-06	27.75	27.88	27.63	27.75	101600
1997-11-07	27.63	28.00	27.50	28.00	82800
1997-11-10	27.75	28.13	27.75	28.00	100300
1997-11-11	27.88	28.25	27.38	27.38	69500
1997-11-12	27.63	27.63	27.50	27.50	97700
1997-11-13	27.50	27.75	27.25	27.44	124500
1997-11-14	27.56	27.63	27.38	27.56	37500
1997-11-17	27.63	27.63	27.25	27.44	44100
1997-11-18	27.50	27.75	27.38	27.63	94800
1997-11-19	27.38	27.63	26.63	27.38	137500
1997-11-20	27.13	27.38	26.88	27.13	141800
1997-11-21	26.75	27.38	26.75	27.13	28500
1997-11-24	27.31	27.31	26.75	27.00	36500
1997-11-25	27.25	27.25	26.69	26.75	28300
1997-11-26	27.13	27.13	26.75	26.88	25600
1997-11-28	26.75	27.00	26.75	27.00	50100
1997-12-01	26.88	27.25	26.75	27.25	113000
1997-12-02	26.88	27.13	26.88	26.94	14900
1997-12-03	26.88	27.13	26.75	27.13	83000
1997-12-04	27.00	27.19	26.88	26.94	273900
1997-12-05	27.13	27.13	26.63	27.00	93300
1997-12-08	27.00	27.50	26.88	27.00	123200
1997-12-09	26.88	27.00	26.75	26.88	69600
1997-12-10	26.88	27.25	26.75	27.25	89300
1997-12-11	26.75	27.00	26.75	27.00	36800
1997-12-12	26.88	27.00	26.88	27.00	109000
1997-12-15	26.88	27.00	26.88	26.94	44200
1997-12-16	27.00	27.25	26.75	26.94	51300
1997-12-17	26.75	27.38	26.75	27.38	100500
1997-12-18	27.00	27.50	26.88	26.88	87200
1997-12-19	26.75	27.13	26.50	27.13	95600
1997-12-22	26.75	27.25	26.75	26.88	306200
1997-12-23	27.13	27.38	27.00	27.00	62100
1997-12-24	27.13	27.13	26.88	26.88	7500
1997-12-26	27.00	27.00	26.75	26.94	18700
1997-12-29	26.88	27.25	26.88	27.00	248300
1997-12-30	27.00	27.25	26.88	27.00	233400
1997-12-31	27.00	27.63	27.00	27.31	291600
1998-01-02	27.63	27.63	27.13	27.25	192900
1998-01-05	27.50	27.56	27.13	27.38	167900
1998-01-06	27.25	27.63	27.13	27.13	241600
1998-01-07	27.13	27.13	26.50	27.00	70100
1998-01-08	27.13	27.13	26.50	26.81	103800
1998-01-09	26.88	26.88	25.50	26.00	150900
1998-01-12	25.63	26.38	25.00	25.88	53100
1998-01-13	26.00	26.25	25.88	25.88	32700
1998-01-14	25.88	26.25	25.88	26.25	61600
1998-01-15	25.88	26.25	25.75	25.75	71800
1998-01-16	25.75	26.50	25.75	26.44	37000
1998-01-20	26.00	26.75	26.00	26.63	74000
1998-01-21	26.25	27.88	26.25	27.88	732900
1998-01-22	27.25	28.75	27.25	28.13	142000
1998-01-23	27.63	28.13	27.00	27.75	113300
1998-01-26	27.50	28.13	27.50	27.75	261400
1998-01-27	27.63	28.13	27.50	28.13	759600
1998-01-28	28.00	28.69	27.81	28.31	214900
1998-01-29	28.25	28.63	27.88	27.88	201100
1998-01-30	27.88	28.38	27.88	28.13	154400
1998-02-02	28.13	28.75	28.00	28.38	162700
1998-02-03	28.00	28.50	27.94	28.50	170200
1998-02-04	28.38	28.63	28.13	28.25	91500
1998-02-05	28.25	28.50	28.13	28.50	92200
1998-02-06	28.25	28.63	28.25	28.25	157300
1998-02-09	28.13	28.50	27.63	28.50	86400
1998-02-10	28.00	28.94	28.00	28.69	64800
1998-02-11	28.75	28.75	28.13	28.25	113600
1998-02-12	28.00	28.38	27.88	28.25	106100
1998-02-13	28.00	28.50	27.75	28.38	174800
1998-02-17	28.63	28.88	28.38	28.44	76100
1998-02-18	28.38	28.75	28.25	28.63	108500
1998-02-19	28.50	28.75	27.75	28.19	57900
1998-02-20	27.88	28.38	27.50	27.63	80600
1998-02-23	27.63	28.31	27.63	28.25	63300
1998-02-24	28.00	28.25	28.00	28.25	175800
1998-02-25	28.38	28.56	28.13	28.56	35100
1998-02-26	28.25	28.75	28.25	28.38	60100
1998-02-27	28.25	28.88	28.25	28.25	35400
1998-03-02	28.25	28.88	28.25	28.88	60700
1998-03-03	28.50	29.00	28.44	28.63	184100
1998-03-04	28.38	28.88	28.31	28.63	20500
1998-03-05	28.50	28.63	28.38	28.50	56800
1998-03-06	28.63	28.75	28.25	28.44	82400
1998-03-09	28.00	28.50	28.00	28.00	30300
1998-03-10	28.00	28.38	28.00	28.38	316200
1998-03-11	28.00	28.38	28.00	28.19	188600
1998-03-12	28.00	28.25	28.00	28.06	50000
1998-03-13	28.06	28.38	28.06	28.06	62500
1998-03-16	28.06	28.50	28.06	28.13	82600
1998-03-17	28.50	28.50	28.13	28.13	36400
1998-03-18	28.06	28.38	28.00	28.06	91400
1998-03-19	28.00	28.38	28.00	28.38	33900
1998-03-20	28.25	29.00	28.16	28.88	82500
1998-03-23	28.88	29.25	28.63	29.00	79400
1998-03-24	29.00	29.38	29.00	29.00	45000
1998-03-25	29.50	29.50	28.13	28.25	74600
1998-03-26	28.00	28.75	28.00	28.50	92600
1998-03-27	28.88	28.94	28.63	28.88	55700
1998-03-30	28.75	28.88	28.75	28.88	31100
1998-03-31	28.38	30.75	28.38	30.56	168000
1998-04-01	30.25	31.13	29.38	29.88	85400
1998-04-02	29.75	30.00	29.63	29.88	19800
1998-04-03	29.63	29.88	29.50	29.88	19200
1998-04-06	29.38	30.13	29.38	29.50	35800
1998-04-07	29.50	30.13	29.50	30.00	42100
1998-04-08	29.50	30.00	29.50	29.81	19400
1998-04-09	29.94	30.63	29.75	30.00	43200
1998-04-13	29.88	30.63	29.13	29.19	52900
1998-04-14	29.13	29.75	29.13	29.38	31600
1998-04-15	29.25	30.00	29.25	29.88	50200
1998-04-16	30.00	30.06	29.50	29.88	81500
1998-04-17	29.63	30.00	29.50	29.56	99900
1998-04-20	29.56	30.00	29.56	29.75	172900
1998-04-21	29.75	30.13	29.75	29.75	50400
1998-04-22	29.75	29.94	29.25	29.25	90300
1998-04-23	29.25	29.50	28.50	28.81	48600
1998-04-24	28.50	28.63	28.00	28.25	155400
1998-04-27	28.00	28.25	28.00	28.13	128400
1998-04-28	28.38	28.75	28.00	28.69	33100
1998-04-29	28.38	29.25	28.06	28.25	80700
1998-04-30	28.25	28.88	28.25	28.63	71400
1998-05-01	28.25	28.88	28.25	28.88	38700
1998-05-04	28.50	28.88	28.25	28.50	17900
1998-05-05	28.75	28.88	28.13	28.19	25800
1998-05-06	28.75	28.75	28.00	28.06	65800
1998-05-07	28.00	28.19	28.00	28.00	129200
1998-05-08	28.13	28.50	28.00	28.00	63500
1998-05-11	28.50	28.75	28.00	28.00	37800
1998-05-12	28.25	28.25	28.00	28.00	40300
1998-05-13	28.00	28.50	28.00	28.44	45300
1998-05-14	28.25	28.75	28.00	28.50	52300
1998-05-15	28.50	28.75	28.13	28.13	43800
1998-05-18	28.00	28.38	26.13	26.94	146200
1998-05-19	27.38	27.63	27.00	27.56	37600
1998-05-20	27.50	28.75	27.50	28.63	69800
1998-05-21	28.50	29.00	28.50	28.97	66300
1998-05-22	29.13	29.13	28.25	28.50	18500
1998-05-26	29.00	29.25	28.50	28.75	61800
1998-05-27	28.50	28.75	27.38	28.06	52300
1998-05-28	28.00	28.75	28.00	28.25	81900
1998-05-29	28.25	29.38	28.25	28.75	64800
1998-06-01	28.50	28.81	28.25	28.25	77200
1998-06-02	28.63	28.63	27.50	27.63	69400
1998-06-03	28.00	28.00	26.63	26.63	154200
1998-06-04	27.00	27.75	27.00	27.19	111000
1998-06-05	27.38	27.63	26.88	27.50	81500
1998-06-08	27.50	27.50	27.00	27.25	32100
1998-06-09	27.00	27.75	26.75	27.31	228700
1998-06-10	27.13	27.88	26.88	27.13	56600
1998-06-11	27.25	27.25	26.63	26.88	38600
1998-06-12	27.25	27.25	26.38	27.13	79300
1998-06-15	26.88	26.88	25.88	25.88	246200
1998-06-16	26.75	27.25	26.25	26.88	113100
1998-06-17	26.75	28.00	26.75	28.00	79000
1998-06-18	27.75	27.75	26.38	26.75	106000
1998-06-19	26.56	26.63	26.25	26.25	58500
1998-06-22	26.25	27.75	26.25	27.38	44800
1998-06-23	27.50	27.75	27.00	27.25	92400
1998-06-24	27.75	27.88	27.50	27.50	78400
1998-06-25	27.63	29.00	27.63	28.13	80900
1998-06-26	28.00	28.50	27.94	28.50	38200
1998-06-29	28.38	29.25	28.38	29.00	103200
1998-06-30	28.88	29.75	28.50	29.13	210400
1998-07-01	28.88	29.47	28.19	29.38	117300
1998-07-02	29.25	29.88	29.25	29.38	51500
1998-07-06	29.75	29.88	29.25	29.44	37500
1998-07-07	29.88	29.88	27.75	28.00	84200
1998-07-08	27.75	28.38	27.75	27.81	26800
1998-07-09	27.75	28.75	27.69	28.75	38900
1998-07-10	28.63	28.88	28.25	28.88	31700
1998-07-13	28.13	28.50	27.50	27.63	47500
1998-07-14	27.50	28.63	27.50	28.63	38900
1998-07-15	28.19	29.38	28.19	29.38	46700
1998-07-16	29.00	29.00	27.50	27.88	52600
1998-07-17	27.38	29.00	27.38	29.00	27900
1998-07-20	28.13	28.88	28.13	28.56	36900
1998-07-21	28.50	28.50	27.44	27.69	56800
1998-07-22	27.38	27.70	27.13	27.19	47900
1998-07-23	27.13	27.69	26.75	26.88	44100
1998-07-24	27.00	27.13	26.13	26.63	285800
1998-07-27	26.38	26.63	25.88	26.00	125200
1998-07-28	25.56	25.88	25.25	25.31	76600
1998-07-29	25.25	25.41	25.00	25.13	441700
1998-07-30	25.13	26.00	25.13	25.69	106700
1998-07-31	25.75	25.75	24.63	24.72	81000
1998-08-03	25.00	25.00	24.50	24.75	76600
1998-08-04	24.88	25.00	23.13	23.13	707800
1998-08-05	23.63	23.75	23.00	23.00	63200
1998-08-06	23.13	23.44	23.00	23.09	50200
1998-08-07	23.13	23.25	23.00	23.13	147100
1998-08-10	23.13	23.69	23.00	23.25	32400
1998-08-11	22.88	23.25	22.50	22.88	127300
1998-08-12	22.75	24.25	22.75	23.88	62500
1998-08-13	24.38	24.38	22.88	23.50	89300
1998-08-14	23.38	23.63	23.06	23.50	63100
1998-08-17	23.25	25.25	23.25	24.56	108700
1998-08-18	24.75	25.00	24.00	24.38	94800
1998-08-19	24.00	24.00	23.56	23.69	92700
1998-08-20	23.63	24.00	23.50	23.75	39500
1998-08-21	23.25	23.63	23.00	23.38	86900
1998-08-24	23.25	23.81	23.25	23.56	41300
1998-08-25	23.88	23.88	23.50	23.75	89500
1998-08-26	23.38	23.50	22.00	22.25	108500
1998-08-27	22.00	22.75	21.50	22.31	76100
1998-08-28	22.31	23.00	21.75	22.00	113400
1998-08-31	22.00	23.81	22.00	23.50	118800
1998-09-01	23.75	24.63	23.44	23.50	349300
1998-09-02	23.50	23.50	22.38	22.50	78400
1998-09-03	22.38	22.63	22.00	22.03	227800
1998-09-04	22.31	22.31	21.25	22.06	31700
1998-09-08	22.75	23.00	22.25	22.88	55300
1998-09-09	22.13	22.75	21.75	21.75	22300
1998-09-10	21.44	21.69	20.88	20.88	26100
1998-09-11	21.50	21.50	20.63	21.50	29300
1998-09-14	21.00	22.13	21.00	21.38	27800
1998-09-15	21.88	21.88	20.63	21.00	154100
1998-09-16	21.00	22.00	20.75	21.63	57900
1998-09-17	21.25	21.25	20.63	21.25	39200
1998-09-18	21.63	22.63	21.25	22.38	105600
1998-09-21	21.38	22.38	21.25	22.19	34500
1998-09-22	22.38	22.88	21.75	22.75	57000
1998-09-23	22.38	22.69	22.13	22.38	42500
1998-09-24	22.38	22.56	20.94	20.94	36200
1998-09-25	21.25	21.25	20.13	20.19	46900
1998-09-28	20.13	20.88	20.13	20.81	68800
1998-09-29	20.19	20.81	20.00	20.31	29500
1998-09-30	20.38	20.38	19.75	19.88	93100
1998-10-01	20.13	20.13	19.50	20.00	64500
1998-10-02	19.63	20.38	19.63	20.25	136200
1998-10-05	19.88	20.13	19.88	20.06	286400
1998-10-06	19.88	20.25	19.63	20.00	134100
1998-10-07	20.25	20.38	19.00	19.25	228900
1998-10-08	19.31	20.25	18.81	20.25	249700
1998-10-09	21.00	21.25	20.25	20.25	41400
1998-10-12	21.00	21.56	20.00	20.13	34000
1998-10-13	19.75	20.50	19.63	19.63	21900
1998-10-14	19.38	19.75	19.00	19.38	30600
1998-10-15	19.25	19.88	19.00	19.47	38800
1998-10-16	19.88	20.25	19.00	20.25	136300
1998-10-19	19.50	21.25	19.50	20.00	127400
1998-10-20	20.50	21.13	20.00	20.75	154200
1998-10-21	20.13	20.75	19.75	19.88	79000
1998-10-22	20.13	20.50	19.63	20.50	52600
1998-10-23	20.50	20.50	19.50	20.25	53700
1998-10-26	20.00	21.25	19.75	20.50	111700
1998-10-27	20.50	21.00	20.13	20.38	103100
1998-10-28	20.50	20.81	20.00	20.13	118600
1998-10-29	20.25	20.56	20.00	20.25	104000
1998-10-30	20.50	20.56	20.13	20.31	175800
1998-11-02	20.13	20.63	20.13	20.38	238000
1998-11-03	20.38	20.38	20.06	20.38	90300
1998-11-04	20.31	20.50	20.06	20.19	207600
1998-11-05	20.00	20.38	20.00	20.25	268700
1998-11-06	20.25	20.63	20.25	20.50	396900
1998-11-09	20.69	20.88	20.13	20.50	98300
1998-11-10	20.63	21.19	20.00	20.63	117200
1998-11-11	20.63	21.06	20.44	20.44	67200
1998-11-12	20.41	20.63	20.13	20.19	84200
1998-11-13	20.13	20.50	20.13	20.38	61200
1998-11-16	20.31	20.69	20.13	20.69	69800
1998-11-17	20.38	21.13	20.38	20.94	126200
1998-11-18	20.94	22.00	20.50	22.00	61400
1998-11-19	21.75	21.94	21.25	21.75	30800
1998-11-20	22.69	22.75	21.38	22.00	84500
1998-11-23	21.38	22.50	21.38	22.25	140700
1998-11-24	22.00	22.63	22.00	22.25	88500
1998-11-25	22.25	23.00	22.13	22.88	144600
1998-11-27	22.50	23.00	22.50	22.75	6600
1998-11-30	22.50	23.25	22.50	23.00	117200
1998-12-01	22.63	22.75	22.13	22.13	550400
1998-12-02	22.13	22.38	22.13	22.19	79400
1998-12-03	22.00	22.63	21.75	21.88	35500
1998-12-04	22.00	23.00	21.75	22.25	219900
1998-12-07	22.25	22.75	22.00	22.13	101400
1998-12-08	22.00	22.13	20.50	20.75	64200
1998-12-09	20.88	21.38	20.75	21.25	64500
1998-12-10	21.25	21.50	20.63	20.63	38800
1998-12-11	20.63	21.25	20.63	20.75	368100
1998-12-14	20.38	21.00	20.38	20.75	49800
1998-12-15	20.63	21.13	20.38	20.94	433400
1998-12-16	21.25	21.25	20.63	20.75	39300
1998-12-17	21.00	21.00	20.50	20.75	264800
1998-12-18	20.88	21.00	20.25	20.25	386800
1998-12-21	20.25	20.88	20.25	20.75	107700
1998-12-22	20.50	20.88	20.13	20.13	444800
1998-12-23	20.50	20.50	20.00	20.13	60400
1998-12-24	20.13	20.50	20.00	20.25	33800
1998-12-28	20.00	20.50	20.00	20.44	76200
1998-12-29	20.50	20.63	20.38	20.59	43200
1998-12-30	20.50	20.88	20.00	20.50	56200
1998-12-31	20.25	23.25	20.25	23.25	136900
1999-01-04	22.75	23.00	22.00	22.56	154700
1999-01-05	22.25	23.13	22.13	22.50	484200
1999-01-06	23.00	23.00	22.25	22.44	75900
1999-01-07	22.63	22.75	21.88	22.13	58700
1999-01-08	21.88	22.00	21.50	21.94	58900
1999-01-11	21.94	22.38	21.44	21.94	202900
1999-01-12	21.88	22.50	21.88	22.19	222500
1999-01-13	21.19	22.44	21.00	21.75	94500
1999-01-14	21.63	22.50	21.13	21.13	147800
1999-01-15	21.38	22.00	21.25	21.56	45500
1999-01-19	21.50	22.06	21.50	22.00	82400
1999-01-20	22.25	22.38	21.88	21.88	272400
1999-01-21	22.00	22.19	21.88	22.13	127300
1999-01-22	21.88	22.19	21.88	21.88	29900
1999-01-25	21.88	22.13	21.50	21.69	48200
1999-01-26	21.63	21.75	21.00	21.00	96800
1999-01-27	21.00	21.25	20.50	20.50	85200
1999-01-28	20.50	21.19	19.94	20.25	111100
1999-01-29	20.00	20.50	19.50	20.22	124500
1999-02-01	20.00	20.75	19.88	20.56	126600
1999-02-02	20.50	20.50	20.13	20.25	45300
1999-02-03	20.13	20.25	20.00	20.13	490600
1999-02-04	20.19	20.19	19.75	19.94	123700
1999-02-05	19.88	20.13	19.75	20.00	57100
1999-02-08	19.88	20.00	19.75	19.81	51900
1999-02-09	19.88	20.25	19.75	20.19	538500
1999-02-10	20.00	20.25	19.88	19.94	35400
1999-02-11	19.94	20.25	19.88	19.88	17100
1999-02-12	19.88	20.00	19.75	19.88	80400
1999-02-16	19.88	20.13	19.88	19.88	54400
1999-02-17	19.88	20.13	19.88	19.88	64800
1999-02-18	19.88	19.88	19.75	19.88	81900
1999-02-19	20.00	20.00	19.50	19.75	70100
1999-02-22	19.63	20.25	19.63	20.19	449300
1999-02-23	20.25	20.38	19.88	20.25	45300
1999-02-24	20.38	20.38	20.00	20.19	44100
1999-02-25	20.13	20.25	19.63	19.88	26700
1999-02-26	20.00	20.00	19.63	19.75	62900
1999-03-01	19.63	20.25	19.50	20.00	63900
1999-03-02	19.75	20.25	19.75	20.00	153400
1999-03-03	20.00	20.25	20.00	20.13	38800
1999-03-04	20.25	20.63	20.00	20.13	267600
1999-03-05	20.25	20.25	19.50	19.56	71600
1999-03-08	19.50	19.88	19.50	19.56	32300
1999-03-09	19.75	20.00	19.56	19.63	28000
1999-03-10	19.63	20.13	19.56	19.88	96700
1999-03-11	19.88	20.13	19.88	20.00	54600
1999-03-12	19.88	20.00	19.75	19.94	19300
1999-03-15	19.88	20.00	19.50	19.88	35700
1999-03-16	19.63	19.88	19.50	19.50	57600
1999-03-17	19.50	19.75	19.13	19.28	40800
1999-03-18	19.38	19.63	19.13	19.44	87000
1999-03-19	19.63	19.75	19.38	19.50	124000
1999-03-22	19.63	19.81	19.38	19.69	26600
1999-03-23	19.50	19.88	19.38	19.50	74800
1999-03-24	19.50	19.69	19.25	19.50	470900
1999-03-25	19.63	19.75	19.38	19.75	164100
1999-03-26	19.38	19.63	18.63	18.75	116200
1999-03-29	19.00	19.50	18.69	19.25	109900
1999-03-30	19.14	19.63	19.13	19.38	63200
1999-03-31	19.19	20.19	19.13	19.63	365600
1999-04-01	19.38	19.75	19.25	19.75	148100
1999-04-05	19.75	20.06	19.50	20.00	49700
1999-04-06	20.00	20.00	19.38	19.75	56900
1999-04-07	20.00	20.00	19.38	19.38	38900
1999-04-08	19.25	19.63	19.00	19.63	43900
1999-04-09	19.00	19.63	19.00	19.50	33400
1999-04-12	19.06	19.75	19.06	19.50	69700
1999-04-13	19.75	19.88	19.56	19.69	75700
1999-04-14	19.63	19.94	19.63	19.63	87800
1999-04-15	20.00	20.13	19.63	19.88	109500
1999-04-16	20.00	20.38	19.75	19.75	199800
1999-04-19	19.75	20.63	19.75	20.28	754500
1999-04-20	20.50	20.88	20.13	20.25	248300
1999-04-21	20.25	21.13	20.25	20.56	61300
1999-04-22	20.63	21.00	20.31	20.56	15900
1999-04-23	20.44	21.00	20.44	20.94	21500
1999-04-26	21.13	21.13	20.56	20.81	33500
1999-04-27	21.13	21.13	19.63	19.69	178400
1999-04-28	19.63	23.00	19.63	23.00	273400
1999-04-29	22.25	23.00	21.56	22.63	72600
1999-04-30	23.75	24.00	21.00	21.75	79200
1999-05-03	21.75	22.63	21.75	22.38	45900
1999-05-04	21.88	22.50	21.88	22.38	20800
1999-05-05	22.00	22.13	21.63	22.00	58800
1999-05-06	21.50	22.00	21.50	22.00	81100
1999-05-07	22.13	23.50	22.00	22.78	347200
1999-05-10	22.75	22.88	21.50	22.25	32800
1999-05-11	22.13	22.50	22.13	22.44	41600
1999-05-12	22.25	22.88	22.25	22.81	30900
1999-05-13	22.88	23.00	22.50	22.88	45300
1999-05-14	22.63	23.00	22.19	22.25	27100
1999-05-17	22.38	22.38	21.44	21.56	30900
1999-05-18	21.75	21.75	21.00	21.50	24800
1999-05-19	21.50	21.75	20.88	21.00	48300
1999-05-20	21.50	22.25	21.25	22.00	36600
1999-05-21	22.38	23.13	22.31	22.56	76500
1999-05-24	23.00	23.13	22.25	22.38	32300
1999-05-25	22.63	22.69	22.25	22.63	46400
1999-05-26	22.50	22.75	22.31	22.56	84700
1999-05-27	22.63	22.69	22.25	22.50	59600
1999-05-28	22.25	22.75	22.00	22.63	50700
1999-06-01	22.88	22.88	22.38	22.38	23200
1999-06-02	22.38	22.75	22.19	22.38	52800
1999-06-03	22.25	22.63	22.13	22.19	92200
1999-06-04	22.38	22.38	22.00	22.31	32300
1999-06-07	22.13	22.31	21.81	21.88	44200
1999-06-08	21.81	22.13	21.50	21.75	82800
1999-06-09	21.50	22.00	21.31	21.63	86000
1999-06-10	21.38	21.63	21.25	21.63	29200
1999-06-11	21.44	21.75	21.38	21.63	45100
1999-06-14	21.75	22.00	21.50	21.69	44800
1999-06-15	21.75	22.50	21.75	22.25	112600
1999-06-16	22.50	23.13	22.25	22.94	74500
1999-06-17	22.75	23.64	22.63	22.75	142700
1999-06-18	23.06	23.13	21.75	23.00	185600
1999-06-21	23.00	23.25	22.94	22.95	131900
1999-06-22	22.88	23.13	22.88	23.13	130600
1999-06-23	23.13	23.13	22.88	23.13	47600
1999-06-24	22.88	23.13	22.50	22.81	43300
1999-06-25	22.44	22.81	22.31	22.38	38200
1999-06-28	22.81	22.81	22.13	22.13	61700
1999-06-29	22.13	22.31	21.88	22.00	32800
1999-06-30	21.88	22.38	21.81	22.25	125900
1999-07-01	22.13	23.13	21.75	22.56	71900
1999-07-02	22.78	23.50	22.25	23.19	36300
1999-07-06	23.25	23.88	23.06	23.81	92800
1999-07-07	23.81	23.81	23.56	23.63	108600
1999-07-08	23.50	23.75	23.50	23.75	155100
1999-07-09	23.38	23.88	23.31	23.75	88900
1999-07-12	23.63	25.13	23.50	24.88	69000
1999-07-13	24.88	25.13	24.25	24.97	32700
1999-07-14	24.44	25.13	24.31	24.75	91000
1999-07-15	24.50	27.00	24.50	27.00	291200
1999-07-16	26.31	27.13	26.31	26.88	113200
1999-07-19	26.63	27.06	26.50	26.50	105400
1999-07-20	26.53	26.59	25.75	26.13	86300
1999-07-21	26.00	26.56	25.75	25.81	94100
1999-07-22	25.69	25.75	24.75	25.25	207300
1999-07-23	24.75	25.56	24.50	24.50	240700
1999-07-26	24.31	24.88	24.13	24.50	188800
1999-07-27	24.63	25.25	24.50	25.25	155400
1999-07-28	25.25	25.75	25.06	25.38	66100
1999-07-29	25.13	25.75	25.13	25.50	109000
1999-07-30	25.63	25.63	24.94	25.28	46400
1999-08-02	25.19	25.88	25.19	25.88	42900
1999-08-03	25.13	25.88	25.13	25.69	74400
1999-08-04	25.47	26.00	25.19	25.75	92500
1999-08-05	25.25	26.00	24.63	25.94	100100
1999-08-06	25.88	26.00	25.38	25.94	95000
1999-08-09	25.75	25.75	24.63	25.13	36400
1999-08-10	24.75	25.00	24.13	24.56	85700
1999-08-11	24.50	25.00	24.25	24.88	137400
1999-08-12	24.78	25.06	24.56	25.00	43100
1999-08-13	24.69	25.25	24.69	25.13	69300
1999-08-16	24.81	25.88	24.81	25.88	60200
1999-08-17	26.19	26.31	25.38	25.38	75200
1999-08-18	25.88	25.94	25.38	25.63	43400
1999-08-19	25.50	25.69	25.25	25.25	17700
1999-08-20	25.03	25.38	25.00	25.00	11600
1999-08-23	25.00	25.63	25.00	25.13	12500
1999-08-24	24.94	25.38	24.75	25.00	84000
1999-08-25	24.75	24.94	24.75	24.94	34500
1999-08-26	24.81	25.06	24.50	24.56	46100
1999-08-27	24.50	24.63	23.88	24.44	91300
1999-08-30	24.38	24.94	24.00	24.56	220300
1999-08-31	24.56	24.63	23.63	24.19	78900
1999-09-01	24.13	24.50	24.13	24.44	103900
1999-09-02	24.25	24.63	24.00	24.44	261900
1999-09-03	24.56	24.75	24.25	24.63	38000
1999-09-07	24.44	25.63	24.25	25.38	62400
1999-09-08	25.00	25.25	24.63	24.69	37300
1999-09-09	24.81	25.13	24.69	25.00	62400
1999-09-10	24.94	25.00	24.44	24.44	50000
1999-09-13	24.88	25.13	24.63	24.88	142400
1999-09-14	24.50	25.00	24.25	24.44	40100
1999-09-15	24.38	24.56	24.25	24.56	123300
1999-09-16	24.13	25.00	24.13	24.63	73600
1999-09-17	24.56	24.88	24.25	24.88	90400
1999-09-20	24.94	25.00	24.50	25.00	53800
1999-09-21	24.56	24.88	24.50	24.69	64800
1999-09-22	24.63	25.06	24.50	24.94	33200
1999-09-23	24.88	24.91	24.31	24.31	50300
1999-09-24	24.28	24.50	24.06	24.25	64800
1999-09-27	24.13	24.56	24.13	24.19	41700
1999-09-28	24.13	24.38	23.44	24.00	54100
1999-09-29	23.75	24.31	23.75	23.94	76600
1999-09-30	24.25	24.25	22.88	23.88	64900
1999-10-01	23.38	24.56	23.38	24.41	40700
1999-10-04	24.31	25.00	23.81	24.94	73500
1999-10-05	25.00	25.38	25.00	25.06	163900
1999-10-06	25.13	25.25	25.00	25.25	187300
1999-10-07	25.19	25.25	24.69	24.75	49400
1999-10-08	24.69	25.19	24.44	24.56	15300
1999-10-11	24.78	24.94	24.00	24.09	50700
1999-10-12	24.28	24.38	23.13	23.34	48300
1999-10-13	23.13	23.50	23.13	23.25	39100
1999-10-14	23.13	24.75	23.13	24.06	53900
1999-10-15	24.06	24.13	23.06	23.94	37900
1999-10-18	24.13	24.25	23.38	23.63	55100
1999-10-19	24.00	24.00	23.25	23.25	22500
1999-10-20	23.25	23.25	22.00	22.63	56300
1999-10-21	22.97	23.63	22.38	23.63	125600
1999-10-22	23.25	23.88	22.75	23.13	48300
1999-10-25	23.00	23.56	22.88	23.38	85100
1999-10-26	23.38	24.13	23.38	24.13	668700
1999-10-27	23.75	24.25	23.13	24.06	50200
1999-10-28	23.91	24.25	23.88	23.94	45300
1999-10-29	24.13	24.19	23.88	24.00	160800
1999-11-01	24.13	24.13	23.00	23.81	62500
1999-11-02	23.81	24.25	23.56	23.56	135300
1999-11-03	23.50	24.31	23.50	24.19	87200
1999-11-04	24.00	24.50	22.88	23.13	75500
1999-11-05	23.38	23.88	23.00	23.44	122500
1999-11-08	23.44	24.00	23.19	24.00	709900
1999-11-09	23.75	24.00	23.25	23.25	64500
1999-11-10	23.25	24.13	23.25	24.00	24700
1999-11-11	24.13	24.25	23.75	23.75	19800
1999-11-12	23.75	24.00	23.38	23.69	46600
1999-11-15	24.06	24.06	23.44	23.44	58700
1999-11-16	23.31	23.63	23.25	23.50	236600
1999-11-17	23.25	23.50	23.25	23.50	47500
1999-11-18	23.44	23.88	23.38	23.63	52600
1999-11-19	23.88	24.13	23.50	23.50	155100
1999-11-22	23.66	23.81	23.06	23.19	175500
1999-11-23	23.19	23.50	23.00	23.19	89000
1999-11-24	23.13	23.25	22.31	22.94	101100
1999-11-26	23.00	23.00	22.63	23.00	14000
1999-11-29	22.69	22.94	22.56	22.75	45000
1999-11-30	22.81	22.94	22.63	22.75	56800
1999-12-01	22.88	22.88	22.75	22.88	105000
1999-12-02	22.88	23.38	22.75	23.25	103800
1999-12-03	23.38	23.38	22.88	23.13	56500
1999-12-06	22.94	23.13	22.94	23.00	238900
1999-12-07	22.94	23.38	22.88	23.38	84000
1999-12-08	23.00	23.38	22.94	22.94	45100
1999-12-09	22.94	23.00	22.13	22.25	79300
1999-12-10	22.00	22.63	21.63	22.13	133900
1999-12-13	22.56	22.88	22.56	22.75	143000
1999-12-14	22.75	23.13	22.69	22.88	59500
1999-12-15	23.31	23.34	22.81	22.88	63700
1999-12-16	22.81	23.38	22.56	22.81	280200
1999-12-17	22.69	23.13	21.56	21.63	255200
1999-12-20	22.00	22.50	21.81	21.88	104800
1999-12-21	21.88	22.38	21.81	22.00	552600
1999-12-22	21.88	22.25	21.75	21.75	214400
1999-12-23	21.75	22.38	21.63	21.94	161500
1999-12-27	21.91	22.13	21.50	21.81	79100
1999-12-28	21.75	22.31	21.75	22.03	93600
1999-12-29	22.00	22.63	21.38	22.63	66000
1999-12-30	22.25	23.00	22.25	22.50	57900
1999-12-31	22.38	22.81	22.25	22.81	45800
2000-01-03	22.78	22.78	21.25	21.38	131700
2000-01-04	21.00	21.00	20.50	20.97	89700
2000-01-05	20.84	21.94	20.64	21.88	50900
2000-01-06	21.38	22.00	21.38	21.72	106900
2000-01-07	21.13	22.50	21.13	21.50	68300
2000-01-10	21.81	22.13	21.13	21.63	70900
2000-01-11	21.31	21.56	21.13	21.31	65700
2000-01-12	20.94	21.31	20.88	21.03	32900
2000-01-13	20.88	21.81	20.88	21.81	37300
2000-01-14	21.50	22.00	21.50	21.81	29000
2000-01-18	21.75	22.06	21.75	21.75	51100
2000-01-19	21.88	22.13	21.13	22.13	102600
2000-01-20	21.75	22.13	21.25	21.75	57400
2000-01-21	21.34	21.88	21.19	21.69	52400
2000-01-24	21.38	22.31	21.38	22.00	119100
2000-01-25	22.00	22.06	21.38	21.63	81700
2000-01-26	21.50	21.94	21.25	21.56	250600
2000-01-27	21.50	21.63	19.63	20.00	180500
2000-01-28	20.16	21.88	19.81	21.19	157300
2000-01-31	21.00	21.44	19.75	20.19	166000
2000-02-01	20.13	20.44	18.88	19.56	129300
2000-02-02	19.50	19.73	19.44	19.53	662700
2000-02-03	19.75	20.13	19.56	20.13	160400
2000-02-04	20.13	20.63	19.88	20.63	67700
2000-02-07	20.63	20.75	19.75	19.75	160400
2000-02-08	19.75	20.13	19.75	19.88	138500
2000-02-09	19.88	20.38	19.88	20.13	71000
2000-02-10	20.19	20.38	19.69	20.31	114100
2000-02-11	19.88	20.31	19.88	20.00	37100
2000-02-14	20.00	20.19	19.00	19.06	118000
2000-02-15	20.00	20.06	19.25	19.81	140700
2000-02-16	19.56	20.38	19.25	19.75	175600
2000-02-17	19.75	19.88	19.75	19.81	29900
2000-02-18	20.00	20.13	19.81	20.00	93400
2000-02-22	19.88	20.38	19.56	20.13	151600
2000-02-23	20.00	20.13	19.64	19.97	100500
2000-02-24	20.00	20.38	19.56	20.25	188000
2000-02-25	19.81	20.23	19.63	19.94	31700
2000-02-28	19.81	20.25	19.56	19.88	60000
2000-02-29	19.75	20.50	19.75	20.47	211000
2000-03-01	20.38	20.38	19.88	20.31	34100
2000-03-02	19.91	20.50	19.88	20.06	105100
2000-03-03	20.25	20.25	20.00	20.06	62600
2000-03-06	20.50	20.63	20.00	20.63	69700
2000-03-07	20.13	20.25	19.38	19.38	718900
2000-03-08	19.81	19.88	19.25	19.31	129000
2000-03-09	19.31	19.38	18.50	18.94	90300
2000-03-10	18.63	19.13	18.50	18.50	77800
2000-03-13	18.50	19.00	18.50	18.75	82300
2000-03-14	18.75	18.94	17.94	18.63	122100
2000-03-15	18.69	18.94	18.44	18.81	289800
2000-03-16	19.00	21.13	18.88	21.13	136400
2000-03-17	19.78	20.38	19.50	19.75	148900
2000-03-20	19.56	20.00	19.56	19.94	68500
2000-03-21	19.59	20.50	19.59	20.50	46000
2000-03-22	20.00	20.25	19.63	20.25	40300
2000-03-23	20.19	20.50	19.75	20.50	127000
2000-03-24	20.06	20.88	20.06	20.31	156000
2000-03-27	20.16	20.25	20.06	20.25	43100
2000-03-28	20.06	20.56	19.50	19.50	71900
2000-03-29	20.00	20.00	19.38	19.88	42700
2000-03-30	19.81	20.88	19.81	20.44	164300
2000-03-31	20.19	20.75	20.06	20.63	241800
2000-04-03	20.63	20.75	19.69	19.75	123000
2000-04-04	20.00	20.06	19.63	19.88	77500
2000-04-05	19.63	20.13	19.25	19.75	200500
2000-04-06	20.13	20.25	19.88	20.00	160000
2000-04-07	19.88	20.00	19.63	19.91	169500
2000-04-10	19.91	20.00	19.63	19.75	82000
2000-04-11	19.69	20.00	19.63	19.88	22400
2000-04-12	19.88	20.56	19.75	20.13	109900
2000-04-13	20.25	20.25	19.75	19.88	122100
2000-04-14	19.81	20.19	19.69	19.75	85600
2000-04-17	19.63	19.88	19.50	19.69	232200
2000-04-18	19.75	21.56	19.56	21.50	170100
2000-04-19	21.25	22.00	20.38	20.56	39800
2000-04-20	20.50	21.00	20.25	21.00	63700
2000-04-24	20.69	20.81	19.75	19.81	56400
2000-04-25	20.00	20.56	19.94	20.38	52400
2000-04-26	20.50	20.50	20.19	20.38	79800
2000-04-27	19.88	21.13	19.88	21.06	78500
2000-04-28	20.94	21.31	20.31	21.00	20200
2000-05-01	21.00	21.00	20.69	20.77	66100
2000-05-02	20.88	20.88	20.44	20.56	134200
2000-05-03	20.50	20.75	20.44	20.63	130200
2000-05-04	20.63	21.50	20.59	21.13	153800
2000-05-05	21.19	21.94	21.19	21.75	76400
2000-05-08	21.50	21.56	21.25	21.44	49800
2000-05-09	21.31	21.88	21.25	21.88	119000
2000-05-10	21.56	21.56	20.56	21.00	41700
2000-05-11	21.13	21.81	21.13	21.80	52000
2000-05-12	21.50	22.75	21.50	22.56	102300
2000-05-15	22.50	22.94	22.38	22.69	83700
2000-05-16	22.63	23.25	22.56	23.25	58900
2000-05-17	23.19	23.19	22.81	23.00	100000
2000-05-18	23.06	23.06	22.88	22.88	88000
2000-05-19	22.88	22.92	22.00	22.00	54600
2000-05-22	22.06	22.06	21.06	21.38	87400
2000-05-23	21.00	22.81	21.00	22.38	54000
2000-05-24	22.31	23.50	22.13	23.44	77200
2000-05-25	23.34	23.50	23.06	23.19	65100
2000-05-26	23.06	23.38	22.94	23.13	40100
2000-05-30	23.31	23.63	23.19	23.63	84200
2000-05-31	23.63	23.75	23.06	23.13	109300
2000-06-01	23.31	23.94	23.31	23.88	106600
2000-06-02	24.00	24.00	23.75	23.94	73500
2000-06-05	23.63	23.94	23.50	23.75	37700
2000-06-06	23.63	24.13	23.63	23.94	78700
2000-06-07	23.50	24.63	23.38	24.63	55900
2000-06-08	24.50	24.56	23.50	23.63	43400
2000-06-09	23.88	23.88	23.38	23.50	28300
2000-06-12	23.38	23.81	23.06	23.31	110700
2000-06-13	23.31	24.13	23.13	24.00	70700
2000-06-14	23.75	23.94	23.31	23.31	75800
2000-06-15	23.50	23.75	23.06	23.36	82100
2000-06-16	23.25	23.63	23.06	23.13	271300
2000-06-19	23.06	23.56	22.94	23.50	150100
2000-06-20	23.25	23.25	22.75	22.81	115000
2000-06-21	22.84	22.94	22.06	22.13	93800
2000-06-22	22.19	22.94	21.75	21.75	92300
2000-06-23	21.75	22.25	21.25	22.25	164500
2000-06-26	22.00	22.56	21.81	22.56	64000
2000-06-27	21.75	22.81	21.75	22.81	61500
2000-06-28	22.81	23.69	22.69	23.69	43000
2000-06-29	22.63	23.50	22.63	23.06	55800
2000-06-30	22.00	22.63	21.75	22.06	326500
2000-07-03	22.00	23.13	21.88	23.06	52200
2000-07-05	22.66	23.25	22.44	23.13	66500
2000-07-06	23.19	23.19	22.38	23.00	91500
2000-07-07	22.98	23.19	22.94	23.16	154500
2000-07-10	22.88	23.50	22.81	23.44	43600
2000-07-11	23.31	23.69	22.75	23.25	68800
2000-07-12	23.00	24.00	22.88	23.94	58900
2000-07-13	23.75	25.25	23.25	25.25	164200
2000-07-14	24.25	24.75	24.13	24.67	53700
2000-07-17	24.56	24.75	24.13	24.44	38300
2000-07-18	24.50	24.50	24.00	24.13	15900
2000-07-19	24.25	24.25	23.63	23.63	47900
2000-07-20	24.25	25.13	24.06	24.94	74400
2000-07-21	24.56	24.88	24.38	24.50	52500
2000-07-24	24.63	24.75	24.00	24.06	66400
2000-07-25	24.63	24.94	24.06	24.94	67400
2000-07-26	24.31	25.00	24.00	24.63	55200
2000-07-27	24.25	25.00	24.25	24.75	98500
2000-07-28	24.44	24.88	23.94	24.00	43100
2000-07-31	24.88	25.38	24.44	25.19	47600
2000-08-01	24.13	25.38	24.13	25.06	50700
2000-08-02	24.63	25.50	24.56	25.13	86000
2000-08-03	24.81	25.50	24.81	25.31	96200
2000-08-04	25.25	25.25	25.00	25.25	60900
2000-08-07	25.03	25.63	25.02	25.63	51000
2000-08-08	25.00	25.94	25.00	25.94	56000
2000-08-09	26.00	26.25	25.63	26.13	52100
2000-08-10	26.19	26.19	25.63	26.06	34900
2000-08-11	26.00	27.25	26.00	27.06	104100
2000-08-14	27.06	27.50	26.63	27.00	51200
2000-08-15	26.38	27.50	26.38	27.00	103300
2000-08-16	26.81	27.00	26.75	26.94	18600
2000-08-17	26.81	26.94	26.81	26.81	51600
2000-08-18	26.81	27.13	26.50	26.75	44100
2000-08-21	26.81	27.00	26.56	27.00	20200
2000-08-22	26.25	26.88	26.25	26.44	40900
2000-08-23	26.50	26.56	26.00	26.30	36300
2000-08-24	26.06	26.19	25.63	26.00	140300
2000-08-25	26.00	27.00	25.81	27.00	29600
2000-08-28	27.00	27.00	26.63	26.75	44600
2000-08-29	26.38	26.94	26.38	26.81	63700
2000-08-30	26.69	26.88	26.56	26.69	39000
2000-08-31	26.38	26.69	26.19	26.31	103700
2000-09-01	26.75	26.75	26.06	26.25	51000
2000-09-05	26.06	26.06	25.38	25.44	65600
2000-09-06	25.50	26.38	25.50	26.19	89200
2000-09-07	25.94	26.69	25.94	26.50	46900
2000-09-08	26.69	26.69	25.81	26.19	73300
2000-09-11	26.19	26.31	25.63	25.88	28600
2000-09-12	25.88	25.88	25.63	25.88	23600
2000-09-13	25.63	26.44	24.75	25.94	67300
2000-09-14	25.56	26.31	25.56	26.31	30900
2000-09-15	24.19	26.13	24.19	25.56	308200
2000-09-18	25.53	25.56	25.00	25.31	111400
2000-09-19	25.00	25.44	24.75	25.25	177800
2000-09-20	25.19	25.61	25.00	25.13	46800
2000-09-21	25.00	25.44	25.00	25.38	27600
2000-09-22	25.13	25.56	25.00	25.56	56900
2000-09-25	25.56	25.56	25.25	25.25	25000
2000-09-26	25.06	25.31	24.94	24.94	44100
2000-09-27	25.25	25.25	24.69	24.94	18100
2000-09-28	24.75	26.00	24.56	26.00	125900
2000-09-29	25.72	26.44	25.00	26.00	94300
2000-10-02	26.00	26.00	24.56	24.63	83700
2000-10-03	24.56	25.38	24.19	24.44	102100
2000-10-04	24.72	25.31	23.38	25.25	96300
2000-10-05	24.75	25.00	24.25	24.25	145200
2000-10-06	24.06	24.38	23.81	24.00	50800
2000-10-09	24.00	24.19	23.88	24.13	35800
2000-10-10	22.44	23.88	21.63	22.63	195600
2000-10-11	22.75	22.88	22.13	22.63	99200
2000-10-12	22.25	22.63	22.25	22.38	38300
2000-10-13	22.63	25.00	22.63	24.94	146500
2000-10-16	24.63	25.13	23.81	23.86	67000
2000-10-17	23.63	25.31	23.63	24.44	77700
2000-10-18	24.50	24.94	24.13	24.56	39900
2000-10-19	24.38	25.13	24.33	25.00	76300
2000-10-20	25.00	25.56	24.91	25.31	107900
2000-10-23	25.25	25.38	24.94	25.00	86000
2000-10-24	25.25	25.25	24.38	24.75	78500
2000-10-25	24.69	25.11	24.25	24.38	52600
2000-10-26	24.69	25.13	24.31	24.77	55500
2000-10-27	24.63	25.06	24.44	25.00	49300
2000-10-30	24.38	25.13	24.38	25.13	38800
2000-10-31	24.88	25.44	24.75	24.94	101700
2000-11-01	25.00	26.06	25.00	26.00	107200
2000-11-02	26.44	26.88	25.50	26.88	67000
2000-11-03	26.88	27.13	26.38	27.00	51100
2000-11-06	27.13	27.13	26.13	26.38	41800
2000-11-07	26.25	26.25	25.56	25.81	37000
2000-11-08	25.63	26.00	25.56	25.56	61000
2000-11-09	24.69	25.88	24.50	25.25	61000
2000-11-10	24.69	25.00	24.19	24.25	49800
2000-11-13	24.31	25.00	24.13	24.75	64700
2000-11-14	25.25	25.25	25.06	25.19	38300
2000-11-15	25.13	25.44	25.00	25.28	52300
2000-11-16	24.94	25.38	24.38	24.50	49300
2000-11-17	24.52	27.25	24.50	27.25	227300
2000-11-20	26.50	27.06	25.81	26.69	61200
2000-11-21	26.50	27.13	25.94	27.00	104800
2000-11-22	26.64	27.00	26.25	26.97	70900
2000-11-24	27.00	27.69	26.50	27.69	55100
2000-11-27	28.00	28.00	26.06	26.75	131700
2000-11-28	26.69	26.88	26.38	26.38	85800
2000-11-29	26.38	26.88	26.25	26.50	61000
2000-11-30	26.50	27.25	25.88	26.63	103700
2000-12-01	26.25	27.13	26.25	27.00	64700
2000-12-04	27.13	27.50	26.50	27.39	130100
2000-12-05	27.88	28.25	27.38	27.81	264500
2000-12-06	27.02	27.81	26.75	26.94	75200
2000-12-07	27.00	27.50	26.63	27.13	40500
2000-12-08	27.38	28.06	27.00	27.44	196700
2000-12-11	27.56	28.19	26.81	28.06	131700
2000-12-12	27.19	27.50	26.13	26.19	99400
2000-12-13	26.13	26.25	25.75	25.94	97700
2000-12-14	25.97	26.38	25.19	25.38	80100
2000-12-15	24.00	25.50	23.88	23.91	459100
2000-12-18	24.19	24.56	23.56	24.25	396500
2000-12-19	24.25	24.63	24.06	24.50	135700
2000-12-20	24.28	24.56	23.69	24.13	79100
2000-12-21	24.19	25.25	24.13	24.31	69800
2000-12-22	24.50	26.13	23.88	26.02	79200
2000-12-26	26.13	26.19	25.38	25.75	68500
2000-12-27	25.75	26.50	25.50	26.50	122700
2000-12-28	25.91	27.50	25.63	27.44	96000
2000-12-29	27.34	27.48	25.56	26.25	114800
2001-01-02	26.81	27.94	25.44	25.56	147200
2001-01-03	25.94	27.88	25.56	27.75	119100
2001-01-04	27.75	27.75	25.69	26.94	103900
2001-01-05	25.30	26.36	25.02	25.75	76000
2001-01-08	25.75	28.88	25.75	28.50	441100
2001-01-09	28.94	29.56	27.38	28.25	461800
2001-01-10	28.13	29.00	27.45	28.94	110900
2001-01-11	28.13	28.38	26.88	27.81	163900
2001-01-12	27.19	28.06	26.00	27.94	115000
2001-01-16	27.06	28.88	24.50	28.81	192000
2001-01-17	27.75	29.61	27.63	28.31	120000
2001-01-18	28.31	29.25	26.50	28.25	101700
2001-01-19	27.50	28.13	27.19	27.69	55600
2001-01-22	28.00	28.56	27.50	28.31	95300
2001-01-23	27.75	28.75	27.38	28.75	161900
2001-01-24	28.69	28.69	27.94	27.94	47900
2001-01-25	27.00	28.75	27.00	27.48	99000
2001-01-26	25.81	27.78	25.80	27.56	118300
2001-01-29	27.94	28.31	27.06	28.00	141700
2001-01-30	27.94	29.00	27.94	28.50	77400
2001-01-31	28.86	29.00	27.88	28.02	111100
2001-02-01	27.94	28.44	27.25	28.03	50500
2001-02-02	28.50	28.86	27.88	28.38	75100
2001-02-05	27.38	28.75	27.31	28.56	69000
2001-02-06	28.75	28.81	27.63	28.00	58300
2001-02-07	28.13	28.56	27.56	27.72	71100
2001-02-08	28.63	28.63	27.56	28.00	55000
2001-02-09	28.00	28.06	27.13	27.94	80100
2001-02-12	27.38	28.06	27.38	28.06	78700
2001-02-13	27.94	28.25	27.56	27.56	69500
2001-02-14	27.44	28.06	27.44	28.00	74400
2001-02-15	28.00	28.19	27.31	28.00	98700
2001-02-16	27.50	28.13	27.06	27.19	255400
2001-02-20	27.25	27.94	27.13	27.50	38100
2001-02-21	27.69	27.75	27.00	27.19	37500
2001-02-22	27.19	27.44	26.50	26.75	93000
2001-02-23	27.34	27.63	25.88	26.13	79100
2001-02-26	25.94	26.94	25.94	26.25	108000
2001-02-27	26.19	26.98	25.47	25.94	85700
2001-02-28	26.19	26.38	25.38	25.81	165800
2001-03-01	25.81	25.94	24.38	24.81	120900
2001-03-02	24.81	26.38	24.44	24.50	118100
2001-03-05	24.44	25.38	24.19	24.25	153700
2001-03-06	24.75	25.50	24.75	25.50	60800
2001-03-07	25.00	25.75	25.00	25.38	29100
2001-03-08	25.13	25.75	24.50	25.69	55800
2001-03-09	25.75	25.75	24.69	24.84	59100
2001-03-12	24.50	25.75	24.25	24.38	48200
2001-03-13	24.50	24.94	23.25	23.50	243200
2001-03-14	24.00	24.25	22.00	22.88	241200
2001-03-15	24.00	24.06	22.19	22.56	161300
2001-03-16	23.38	23.63	22.44	22.63	303600
2001-03-19	22.69	23.88	22.31	22.94	234900
2001-03-20	23.50	23.69	22.56	22.88	254500
2001-03-21	23.25	23.25	21.50	21.50	96500
2001-03-22	22.00	22.69	21.38	21.50	110800
2001-03-23	21.56	22.00	21.44	21.94	159300
2001-03-26	22.25	22.75	21.81	21.81	148300
2001-03-27	22.38	22.38	21.50	21.63	320800
2001-03-28	22.25	22.25	21.38	21.63	129500
2001-03-29	21.88	21.88	21.13	21.13	85300
2001-03-30	21.13	21.63	21.06	21.38	262500
2001-04-02	21.69	21.69	21.19	21.25	247400
2001-04-03	21.31	21.81	21.00	21.31	86200
2001-04-04	21.34	21.80	21.13	21.69	35400
2001-04-05	21.13	22.25	21.13	21.44	375300
2001-04-06	21.45	21.94	20.70	20.81	59800
2001-04-09	21.25	21.30	20.75	21.30	239300
2001-04-10	21.63	22.06	21.27	22.00	131100
2001-04-11	22.28	22.28	21.10	21.32	202800
2001-04-12	21.20	21.80	21.06	21.80	97000
2001-04-16	21.80	22.13	21.50	21.57	177000
2001-04-17	22.06	22.06	21.30	21.30	167700
2001-04-18	21.97	21.99	21.40	21.60	642800
2001-04-19	21.75	22.10	21.50	22.00	373800
2001-04-20	22.04	22.35	21.90	22.09	435700
2001-04-23	22.00	22.55	22.00	22.30	204600
2001-04-24	22.40	22.87	22.34	22.57	148600
2001-04-25	22.95	23.41	21.88	23.17	326300
2001-04-26	23.14	23.38	22.68	22.68	64500
2001-04-27	23.11	23.11	22.50	22.70	416600
2001-04-30	22.64	23.19	22.50	22.57	187600
2001-05-01	22.50	22.75	22.27	22.40	261500
2001-05-02	22.18	22.52	21.85	21.89	250500
2001-05-03	22.16	22.16	21.37	21.61	224700
2001-05-04	22.00	22.00	20.87	21.64	449100
2001-05-07	21.65	21.87	21.47	21.53	163700
2001-05-08	21.55	22.28	21.53	22.11	303200
2001-05-09	22.19	22.47	22.04	22.27	148200
2001-05-10	22.10	22.47	22.10	22.40	310500
2001-05-11	22.46	22.59	22.04	22.20	128300
2001-05-14	22.66	22.66	22.26	22.44	111300
2001-05-15	22.48	23.25	22.30	23.19	142000
2001-05-16	23.37	23.79	23.01	23.79	143000
2001-05-17	23.40	24.22	23.28	24.21	180700
2001-05-18	24.05	24.41	23.88	24.11	82000
2001-05-21	24.11	24.32	24.00	24.15	108400
2001-05-22	24.08	24.25	23.98	24.06	209300
2001-05-23	24.15	24.23	23.80	23.80	221800
2001-05-24	23.80	23.81	23.32	23.77	88700
2001-05-25	23.84	24.18	23.50	23.82	40800
2001-05-29	23.94	23.98	23.38	23.54	87900
2001-05-30	23.35	23.67	23.30	23.37	87100
2001-05-31	23.38	23.89	23.25	23.42	142300
2001-06-01	23.20	23.51	23.06	23.51	77100
2001-06-04	23.54	24.25	23.45	24.21	64500
2001-06-05	24.20	24.61	23.60	24.28	50500
2001-06-06	24.35	24.57	24.19	24.30	67500
2001-06-07	24.28	24.49	24.15	24.25	130100
2001-06-08	24.30	24.35	23.56	24.10	182700
2001-06-11	24.11	24.12	23.52	23.80	408200
2001-06-12	23.30	24.27	22.78	23.88	496300
2001-06-13	24.12	24.33	23.71	23.82	232300
2001-06-14	23.70	24.15	23.61	23.92	168700
2001-06-15	23.86	24.18	23.70	23.76	490300
2001-06-18	23.61	24.18	23.55	24.06	186200
2001-06-19	24.16	24.58	23.81	24.12	70700
2001-06-20	23.90	24.76	23.90	24.58	249000
2001-06-21	24.59	24.79	23.90	24.06	144600
2001-06-22	24.18	24.42	23.70	23.80	151000
2001-06-25	24.31	24.31	23.65	23.94	104200
2001-06-26	23.82	24.89	23.65	24.67	174800
2001-06-27	24.20	24.74	24.20	24.53	105300
2001-06-28	24.45	25.18	24.45	24.72	80800
2001-06-29	24.72	25.84	22.86	25.75	217300
2001-07-02	25.80	25.80	25.00	25.11	64600
2001-07-03	25.14	25.50	24.80	25.13	32300
2001-07-05	24.80	25.59	24.80	24.85	58200
2001-07-06	24.70	25.11	24.55	24.68	70700
2001-07-09	24.55	24.60	24.05	24.23	77000
2001-07-10	24.23	24.30	23.86	23.98	83400
2001-07-11	23.80	24.13	23.65	24.05	140400
2001-07-12	24.05	24.64	23.95	24.51	153700
2001-07-13	24.33	25.01	24.00	24.91	43000
2001-07-16	25.31	25.49	24.46	25.45	67000
2001-07-17	24.74	26.20	24.74	26.19	71600
2001-07-18	26.19	26.43	25.10	25.19	142100
2001-07-19	25.49	25.49	23.80	24.86	40400
2001-07-20	24.45	25.23	24.25	24.30	88800
2001-07-23	24.53	24.61	23.50	24.46	92500
2001-07-24	24.45	24.69	23.95	24.22	47300
2001-07-25	23.90	24.72	23.88	24.53	37700
2001-07-26	24.15	25.43	24.09	25.22	88700
2001-07-27	25.58	25.75	25.15	25.26	61200
2001-07-30	25.79	25.96	24.88	25.91	83100
2001-07-31	25.88	25.95	25.18	25.40	96900
2001-08-01	25.35	25.82	25.06	25.19	20400
2001-08-02	25.44	25.63	24.62	25.55	82600
2001-08-03	25.82	25.82	24.37	24.61	48600
2001-08-06	24.43	25.21	24.30	24.70	109600
2001-08-07	24.80	25.55	24.30	25.36	64100
2001-08-08	24.85	25.68	24.38	24.75	53300
2001-08-09	24.38	24.64	24.35	24.64	50300
2001-08-10	24.74	25.21	24.20	24.82	53800
2001-08-13	24.89	25.06	24.48	24.80	74100
2001-08-14	24.81	25.72	24.31	25.48	70200
2001-08-15	25.05	25.80	25.05	25.45	63700
2001-08-16	25.50	26.12	25.49	26.12	68900
2001-08-17	26.18	26.22	25.50	25.64	170000
2001-08-20	25.98	25.98	25.61	25.85	70200
2001-08-21	25.91	25.91	25.50	25.51	58700
2001-08-22	25.51	26.15	25.51	25.95	65300
2001-08-23	26.15	26.20	25.70	25.70	43500
2001-08-24	25.57	25.84	25.57	25.68	71800
2001-08-27	25.89	25.89	25.40	25.55	56600
2001-08-28	25.89	25.89	25.21	25.34	53900
2001-08-29	25.15	25.94	25.13	25.94	40200
2001-08-30	25.50	25.90	25.43	25.70	45200
2001-08-31	25.89	26.25	25.61	26.25	61400
2001-09-04	26.25	26.29	25.74	25.87	61600
2001-09-05	25.80	26.15	25.71	25.92	99400
2001-09-06	26.00	26.18	25.78	26.02	80800
2001-09-07	25.66	25.67	24.30	24.40	81800
2001-09-10	24.69	24.69	23.95	24.33	123500
2001-09-17	23.90	24.21	23.31	23.79	173900
2001-09-18	24.18	24.18	22.99	23.84	129500
2001-09-19	23.88	23.97	22.50	22.97	604900
2001-09-20	22.92	22.92	21.12	21.50	244000
2001-09-21	21.29	22.09	21.26	21.84	296400
2001-09-24	22.10	22.30	21.47	21.87	105900
2001-09-25	22.25	22.25	21.75	21.84	159800
2001-09-26	21.45	22.30	21.45	22.12	100000
2001-09-27	22.05	22.24	21.76	21.83	151000
2001-09-28	22.00	23.46	21.75	23.41	106900
2001-10-01	22.78	22.78	21.68	22.16	163800
2001-10-02	22.40	22.52	22.10	22.37	113800
2001-10-03	22.40	22.45	22.01	22.45	169500
2001-10-04	22.33	22.50	22.16	22.28	91900
2001-10-05	22.38	22.40	21.76	22.05	45000
2001-10-08	22.00	22.12	21.74	21.74	49400
2001-10-09	21.80	22.07	21.74	21.96	121300
2001-10-10	21.70	22.50	21.70	22.50	115500
2001-10-11	22.50	23.09	22.44	23.03	114500
2001-10-12	22.60	23.22	22.60	23.01	51700
2001-10-15	22.99	23.72	22.84	23.72	150100
2001-10-16	23.70	24.09	23.08	23.86	61000
2001-10-17	23.86	23.86	22.34	22.34	94000
2001-10-18	22.70	22.73	21.80	22.30	82700
2001-10-19	21.67	22.64	21.60	22.64	63700
2001-10-22	22.50	22.72	22.16	22.71	79100
2001-10-23	22.79	22.80	22.00	22.26	249400
2001-10-24	22.56	22.73	22.06	22.07	24200
2001-10-25	22.05	22.85	21.66	22.85	66100
2001-10-26	22.85	22.87	22.12	22.23	86200
2001-10-29	22.50	22.50	21.75	21.89	52300
2001-10-30	21.75	22.31	21.74	22.11	60000
2001-10-31	22.21	22.39	22.09	22.27	190900
2001-11-01	22.27	22.70	22.25	22.70	116500
2001-11-02	22.69	22.98	22.32	22.40	67000
2001-11-05	22.49	22.87	22.35	22.87	54400
2001-11-06	22.87	22.87	22.16	22.66	89900
2001-11-07	22.66	22.91	22.21	22.32	53100
2001-11-08	22.69	23.35	22.32	23.30	105200
2001-11-09	23.06	23.07	22.68	23.00	40800
2001-11-12	23.20	23.42	22.90	23.17	85200
2001-11-13	23.43	23.70	23.08	23.70	97300
2001-11-14	23.72	24.10	23.30	24.00	55000
2001-11-15	24.00	24.12	23.58	23.59	77800
2001-11-16	24.40	24.40	23.61	23.74	137000
2001-11-19	24.17	24.17	23.62	23.73	89700
2001-11-20	23.41	23.80	23.40	23.60	203200
2001-11-21	23.55	23.55	23.11	23.39	40800
2001-11-23	23.50	23.70	23.21	23.69	21600
2001-11-26	23.69	23.87	23.39	23.72	104400
2001-11-27	23.35	23.91	23.35	23.79	65900
2001-11-28	23.95	24.11	23.42	23.99	80100
2001-11-29	23.70	24.63	23.70	24.34	83600
2001-11-30	24.20	24.54	23.74	24.05	202800
2001-12-03	23.94	24.31	23.65	23.93	75300
2001-12-04	23.76	24.89	23.76	24.85	62000
2001-12-05	24.97	25.08	24.80	24.99	129600
2001-12-06	24.80	25.00	24.46	24.71	93300
2001-12-07	24.79	25.00	24.30	24.89	101700
2001-12-10	25.00	25.04	24.59	24.62	30900
2001-12-11	24.91	26.00	24.40	25.93	176200
2001-12-12	25.69	26.71	25.62	26.30	233300
2001-12-13	26.11	26.44	25.80	26.05	148300
2001-12-14	26.00	26.26	25.50	26.00	94200
2001-12-17	25.97	26.17	25.50	26.16	125500
2001-12-18	25.70	26.36	25.60	26.04	139600
2001-12-19	25.64	26.47	25.64	26.00	106600
2001-12-20	26.01	26.49	25.50	25.61	93900
2001-12-21	24.51	26.92	24.50	26.73	341100
2001-12-24	26.51	27.34	26.51	27.24	124800
2001-12-26	27.35	27.75	26.76	27.50	65200
2001-12-27	27.35	27.92	27.31	27.35	63400
2001-12-28	27.57	27.57	27.16	27.56	83700
2001-12-31	27.45	27.46	26.56	26.70	188000
2002-01-02	26.81	26.81	25.62	25.85	140200
2002-01-03	25.94	27.05	25.86	27.05	86000
2002-01-04	27.05	27.50	26.79	27.22	84100
2002-01-07	27.50	27.50	26.50	26.59	118500
2002-01-08	26.50	27.57	26.28	27.56	80000
2002-01-09	27.25	27.32	26.09	26.34	96300
2002-01-10	26.06	27.04	26.06	26.77	100000
2002-01-11	26.60	26.60	25.69	25.69	73900
2002-01-14	25.68	26.26	25.29	25.67	74300
2002-01-15	25.78	25.98	25.20	25.98	46000
2002-01-16	25.95	26.40	24.89	24.89	70500
2002-01-17	24.90	26.44	24.90	26.44	691900
2002-01-18	26.34	26.84	25.57	25.62	101200
2002-01-22	25.77	27.00	25.75	26.55	114700
2002-01-23	26.93	26.97	26.07	26.97	147400
2002-01-24	26.57	26.87	25.60	25.60	136400
2002-01-25	25.75	26.00	24.90	25.25	212600
2002-01-28	25.40	25.81	25.31	25.54	491200
2002-01-29	25.51	25.71	24.86	24.90	157500
2002-01-30	25.00	25.71	24.86	25.30	172100
2002-01-31	25.37	25.90	25.06	25.58	83300
2002-02-01	25.98	25.98	24.59	24.60	140600
2002-02-04	24.55	24.98	24.48	24.70	146600
2002-02-05	24.75	25.25	24.45	24.74	143100
2002-02-06	24.75	25.12	24.10	24.10	123000
2002-02-07	24.50	24.55	23.98	24.06	87000
2002-02-08	24.10	25.46	24.00	24.43	176300
2002-02-11	24.50	25.21	24.50	25.09	100300
2002-02-12	25.01	25.48	24.50	25.15	187900
2002-02-13	25.15	25.57	25.06	25.10	209700
2002-02-14	25.33	25.33	24.65	24.65	120300
2002-02-15	24.66	25.26	24.50	24.70	84900
2002-02-19	24.70	24.99	24.22	24.36	292700
2002-02-20	24.60	25.25	24.60	25.14	130700
2002-02-21	25.24	25.24	24.25	24.25	142400
2002-02-22	24.30	25.19	24.19	24.99	81400
2002-02-25	24.99	25.48	24.75	25.20	191900
2002-02-26	25.20	25.72	24.80	25.24	177100
2002-02-27	25.39	25.74	24.80	25.70	180200
2002-02-28	25.91	25.91	24.76	24.76	250000
2002-03-01	24.76	25.55	24.76	25.55	270700
2002-03-04	26.10	26.11	25.56	25.92	312700
2002-03-05	25.99	26.03	25.58	25.70	146600
2002-03-06	25.95	26.57	25.78	26.12	509100
2002-03-07	26.57	26.57	26.25	26.27	208200
2002-03-08	26.58	26.70	26.02	26.22	52700
2002-03-11	26.22	26.61	26.03	26.46	109700
2002-03-12	26.11	26.71	25.98	26.49	209500
2002-03-13	26.51	27.79	26.24	26.91	442400
2002-03-14	26.80	27.16	26.55	26.72	225000
2002-03-15	26.26	27.20	26.11	27.07	166400
2002-03-18	27.19	27.20	26.57	27.09	122500
2002-03-19	27.04	27.29	26.64	27.25	93400
2002-03-20	26.90	27.55	26.50	26.96	175900
2002-03-21	27.00	28.01	26.89	27.52	461300
2002-03-22	27.58	27.70	27.25	27.48	272100
2002-03-25	27.63	27.64	26.57	26.61	88800
2002-03-26	26.51	27.53	26.51	27.53	156600
2002-03-27	27.70	27.80	27.35	27.61	107800
2002-03-28	27.65	27.75	27.35	27.61	152800
2002-04-01	27.54	27.65	27.18	27.50	327800
2002-04-02	26.98	27.51	26.97	27.35	116600
2002-04-03	27.36	27.47	26.57	26.60	122900
2002-04-04	26.59	27.96	26.59	27.11	420800
2002-04-05	27.13	27.84	27.13	27.63	228800
2002-04-08	27.40	27.85	26.77	27.78	134000
2002-04-09	27.85	27.85	27.29	27.31	115100
2002-04-10	27.24	27.85	27.24	27.70	236400
2002-04-11	27.84	27.87	27.39	27.39	175200
2002-04-12	27.35	28.00	27.35	28.00	318000
2002-04-15	28.04	28.30	27.12	27.54	197500
2002-04-16	27.59	28.93	27.20	28.69	139400
2002-04-17	28.85	28.99	28.40	28.51	133300
2002-04-18	28.50	29.00	28.01	28.19	193900
2002-04-19	28.19	28.74	27.86	27.86	91900
2002-04-22	28.09	28.10	27.50	27.55	89800
2002-04-23	27.45	27.85	27.35	27.35	95100
2002-04-24	27.47	27.84	26.94	26.94	132200
2002-04-25	26.95	27.52	26.76	27.52	83600
2002-04-26	27.33	27.93	27.05	27.27	110200
2002-04-29	27.39	27.39	26.52	26.55	181200
2002-04-30	26.50	27.37	26.40	27.17	229600
2002-05-01	27.14	28.00	27.04	27.86	143500
2002-05-02	27.60	28.63	27.43	28.43	121900
2002-05-03	28.18	28.85	28.00	28.60	212300
2002-05-06	28.65	28.80	27.68	27.85	80800
2002-05-07	27.86	28.95	27.65	28.43	117500
2002-05-08	28.32	29.00	28.22	29.00	108200
2002-05-09	28.99	29.16	28.57	28.71	119400
2002-05-10	28.67	28.67	28.36	28.53	78100
2002-05-13	28.67	29.00	28.39	28.96	68700
2002-05-14	28.91	29.11	28.73	29.01	191300
2002-05-15	29.01	29.25	28.75	29.12	102200
2002-05-16	28.92	29.18	28.50	28.74	93000
2002-05-17	28.87	29.20	28.72	29.04	72100
2002-05-20	29.14	29.21	28.51	28.53	93800
2002-05-21	28.71	28.86	27.93	28.40	83400
2002-05-22	28.45	28.79	28.18	28.40	76500
2002-05-23	28.30	29.15	28.21	29.15	144100
2002-05-24	29.14	29.25	28.90	28.95	106100
2002-05-28	28.96	29.25	28.02	28.40	99000
2002-05-29	28.45	28.45	27.80	28.00	59400
2002-05-30	28.00	28.63	27.75	28.18	66800
2002-05-31	28.20	28.20	27.51	27.51	202500
2002-06-03	27.50	27.53	26.58	26.58	128700
2002-06-04	26.56	26.59	25.51	26.05	284400
2002-06-05	26.06	26.30	25.75	25.94	221000
2002-06-06	26.00	26.10	25.35	25.41	158500
2002-06-07	25.42	25.92	25.08	25.53	96400
2002-06-10	25.58	25.70	25.40	25.69	115500
2002-06-11	25.68	26.16	25.24	25.31	105300
2002-06-12	25.23	25.46	24.74	25.05	153000
2002-06-13	25.38	25.65	24.87	24.91	101300
2002-06-14	24.81	25.38	24.80	25.28	80500
2002-06-17	25.00	25.62	24.92	25.30	147200
2002-06-18	25.15	25.93	24.81	25.80	106400
2002-06-19	26.00	26.20	25.62	25.63	134600
2002-06-20	25.63	25.67	25.12	25.40	152100
2002-06-21	25.56	26.20	25.40	25.65	305100
2002-06-24	25.65	25.65	25.01	25.46	167100
2002-06-25	25.46	25.55	24.79	25.33	148200
2002-06-26	25.29	25.99	25.08	25.45	151100
2002-06-27	25.43	26.32	25.31	26.28	105400
2002-06-28	26.43	27.00	25.53	25.80	398000
2002-07-01	25.75	26.19	25.04	25.76	185800
2002-07-02	25.62	26.00	25.03	25.11	106500
2002-07-03	25.11	25.86	24.45	25.04	121600
2002-07-05	24.95	25.73	24.95	25.72	52400
2002-07-08	25.75	26.00	24.76	24.77	125600
2002-07-09	24.77	25.17	24.56	24.84	88100
2002-07-10	25.00	25.20	24.52	24.52	63400
2002-07-11	24.53	24.80	23.81	24.51	145400
2002-07-12	24.83	25.04	23.94	24.06	131100
2002-07-15	24.20	24.20	23.66	23.99	128600
2002-07-16	23.95	24.18	23.65	23.94	74500
2002-07-17	24.15	24.58	23.71	24.28	109800
2002-07-18	24.09	24.64	23.88	23.88	118100
2002-07-19	23.75	24.11	23.33	23.77	152200
2002-07-22	24.18	24.20	22.30	22.52	131200
2002-07-23	23.00	23.00	21.62	21.80	86900
2002-07-24	22.10	23.32	21.50	23.32	206200
2002-07-25	23.33	23.33	21.96	22.54	175800
2002-07-26	22.74	22.90	22.39	22.64	70700
2002-07-29	22.75	25.75	22.75	24.95	218200
2002-07-30	25.17	25.17	23.61	24.51	101100
2002-07-31	24.45	24.71	23.81	24.42	67500
2002-08-01	24.44	24.44	23.85	23.89	79300
2002-08-02	23.58	24.45	22.75	22.95	82200
2002-08-05	22.76	23.13	22.25	22.32	35000
2002-08-06	22.99	23.55	22.45	23.20	65500
2002-08-07	23.38	23.75	22.84	23.69	72700
2002-08-08	23.38	24.00	22.90	24.00	69000
2002-08-09	23.88	24.35	23.60	24.28	63000
2002-08-12	23.61	24.23	23.10	23.89	103200
2002-08-13	24.37	24.40	23.63	23.63	134200
2002-08-14	23.72	24.31	22.45	24.31	105600
2002-08-15	24.30	24.30	23.65	23.96	118500
2002-08-16	24.29	24.37	23.61	24.05	107900
2002-08-19	24.24	24.45	23.55	24.34	101000
2002-08-20	24.34	24.34	23.85	23.86	48800
2002-08-21	24.14	24.30	23.61	24.30	148900
2002-08-22	24.05	24.38	24.00	24.25	66600
2002-08-23	24.27	24.27	23.27	23.34	98600
2002-08-26	23.34	23.79	23.15	23.66	100800
2002-08-27	23.86	24.35	23.36	23.73	93800
2002-08-28	23.58	23.58	22.78	22.88	90600
2002-08-29	22.76	23.37	22.50	23.32	82300
2002-08-30	23.49	23.75	22.88	22.89	118800
2002-09-03	23.00	23.26	22.07	22.13	142500
2002-09-04	22.50	22.79	22.11	22.53	185600
2002-09-05	22.26	22.55	21.54	21.56	164200
2002-09-06	21.79	22.10	21.52	22.06	214000
2002-09-09	22.00	22.10	21.70	21.86	184400
2002-09-10	21.85	22.10	21.85	22.00	169500
2002-09-11	22.00	22.48	21.98	22.05	95000
2002-09-12	22.36	22.37	21.80	21.96	127400
2002-09-13	21.87	22.18	21.75	22.10	106100
2002-09-16	22.13	22.37	22.05	22.06	126100
2002-09-17	22.14	22.36	21.95	21.95	120900
2002-09-18	21.96	22.37	21.95	22.15	172300
2002-09-19	22.10	22.37	21.66	21.84	150600
2002-09-20	22.45	22.50	21.70	22.06	434400
2002-09-23	21.90	22.33	21.71	21.83	172900
2002-09-24	22.00	22.29	21.70	21.84	108900
2002-09-25	21.76	22.25	21.76	22.17	176600
2002-09-26	22.25	23.05	22.09	22.99	205500
2002-09-27	23.00	23.51	22.20	22.70	133900
2002-09-30	22.42	22.42	21.63	22.25	255700
2002-10-01	22.39	22.44	21.66	22.25	223200
2002-10-02	22.36	22.70	21.72	21.80	144300
2002-10-03	21.90	22.40	21.71	21.98	147900
2002-10-04	22.20	22.20	21.35	21.65	107700
2002-10-07	21.73	21.90	21.00	21.10	123600
2002-10-08	21.65	22.10	21.08	21.98	147500
2002-10-09	21.85	22.00	20.89	20.90	149100
2002-10-10	21.18	21.39	20.50	21.04	130300
2002-10-11	21.17	21.85	21.03	21.53	133000
2002-10-14	21.17	21.91	21.17	21.74	113000
2002-10-15	21.99	23.17	21.84	22.99	163800
2002-10-16	22.71	23.13	21.59	21.91	118100
2002-10-17	22.40	23.92	22.39	23.88	177700
2002-10-18	24.00	24.05	23.25	23.42	163200
2002-10-21	23.20	23.75	23.20	23.68	110600
2002-10-22	23.19	23.61	23.11	23.13	81900
2002-10-23	23.50	23.74	23.06	23.74	102000
2002-10-24	23.90	24.28	23.38	23.44	174000
2002-10-25	23.66	24.06	23.10	23.47	86300
2002-10-28	23.48	23.75	22.95	22.95	62800
2002-10-29	22.97	23.00	22.32	22.86	162400
2002-10-30	23.00	23.61	22.91	23.31	282900
2002-10-31	23.45	23.73	23.13	23.25	81700
2002-11-01	23.20	23.32	22.77	23.22	133800
2002-11-04	23.00	23.99	23.00	23.58	153200
2002-11-05	24.00	24.00	23.15	23.68	102300
2002-11-06	23.55	24.00	23.42	23.72	110200
2002-11-07	23.10	23.75	23.09	23.21	108300
2002-11-08	23.32	23.62	22.96	23.16	76700
2002-11-11	23.41	23.41	22.70	22.85	69100
2002-11-12	23.00	23.37	22.62	22.90	126600
2002-11-13	22.60	23.65	22.60	23.12	119200
2002-11-14	23.49	23.70	23.06	23.31	97800
2002-11-15	23.33	23.40	23.05	23.26	111000
2002-11-18	23.22	23.70	22.37	22.55	132200
2002-11-19	22.98	23.08	22.51	22.97	95100
2002-11-20	22.69	23.74	22.60	23.70	87500
2002-11-21	23.80	23.81	23.03	23.79	74500
2002-11-22	23.50	23.90	23.48	23.76	79300
2002-11-25	23.50	24.23	23.50	24.23	117600
2002-11-26	24.00	24.03	23.44	23.54	124700
2002-11-27	24.10	25.00	24.09	24.82	165100
2002-11-29	24.50	25.00	24.50	24.63	48200
2002-12-02	24.89	25.00	24.08	24.22	155000
2002-12-03	24.17	24.24	23.84	23.85	170200
2002-12-04	24.15	24.50	23.76	24.15	169100
2002-12-05	24.50	24.50	23.96	24.20	98300
2002-12-06	24.31	25.18	24.05	25.08	99400
2002-12-09	25.25	25.25	23.98	23.98	104700
2002-12-10	24.41	24.91	24.00	24.65	85700
2002-12-11	24.87	24.94	24.40	24.71	101900
2002-12-12	24.85	25.35	24.62	25.20	92100
2002-12-13	25.25	25.25	24.86	25.03	79300
2002-12-16	25.27	25.35	24.98	25.25	85900
2002-12-17	25.30	25.50	25.26	25.41	92200
2002-12-18	25.50	25.50	25.00	25.00	107100
2002-12-19	25.25	25.50	24.98	25.38	113300
2002-12-20	25.43	25.77	25.12	25.74	225000
2002-12-23	25.75	26.00	25.62	25.94	113700
2002-12-24	25.98	26.00	25.70	25.74	29900
2002-12-26	26.00	26.35	25.65	25.99	125200
2002-12-27	26.24	26.25	25.67	26.03	267900
2002-12-30	26.07	26.10	25.73	25.89	107700
2002-12-31	26.05	26.50	25.69	25.79	172900
2003-01-02	25.76	26.59	25.75	26.35	141500
2003-01-03	26.48	26.50	26.03	26.31	115600
2003-01-06	26.50	26.75	26.46	26.56	129000
2003-01-07	26.55	26.55	26.07	26.15	93700
2003-01-08	26.36	26.64	26.16	26.35	169000
2003-01-09	26.50	26.75	26.30	26.70	91200
2003-01-10	26.70	26.75	26.25	26.74	94400
2003-01-13	26.85	26.90	26.26	26.47	83300
2003-01-14	26.61	26.75	26.35	26.74	77200
2003-01-15	26.74	26.75	26.05	26.05	261000
2003-01-16	26.18	26.90	26.10	26.76	122300
2003-01-17	26.84	26.84	26.31	26.47	145800
2003-01-21	26.50	26.50	26.20	26.21	137000
2003-01-22	26.35	26.35	25.66	25.92	193800
2003-01-23	25.80	26.19	25.80	26.11	92300
2003-01-24	25.91	26.37	25.90	26.24	243100
2003-01-27	26.25	26.52	25.86	25.86	258000
2003-01-28	26.00	26.19	25.75	26.19	199800
2003-01-29	25.88	26.22	25.43	26.03	157800
2003-01-30	25.85	26.29	25.47	25.51	120000
2003-01-31	25.44	26.20	25.44	25.95	125300
2003-02-03	26.17	26.22	25.55	25.67	124800
2003-02-04	26.25	26.25	25.50	25.51	135200
2003-02-05	25.75	26.50	25.50	25.55	176300
2003-02-06	25.66	26.16	25.61	25.63	76300
2003-02-07	25.80	26.00	25.41	25.50	99300
2003-02-10	25.69	25.74	25.16	25.61	139800
2003-02-11	25.50	25.52	24.80	25.10	224400
2003-02-12	24.88	25.23	24.50	24.50	115500
2003-02-13	24.50	24.66	23.87	24.23	158800
2003-02-14	24.28	24.60	23.91	24.15	313500
2003-02-18	24.10	24.69	24.03	24.29	217300
2003-02-19	24.40	24.40	24.00	24.20	152100
2003-02-20	24.21	24.40	23.81	23.99	138000
2003-02-21	24.11	25.14	24.02	24.99	224700
2003-02-24	24.80	25.27	23.93	24.03	230300
2003-02-25	23.92	24.20	23.51	24.00	252600
2003-02-26	24.10	24.10	23.55	23.76	214000
2003-02-27	23.53	24.46	23.50	24.20	302900
2003-02-28	24.60	25.22	24.17	24.84	224800
2003-03-03	25.08	25.20	24.51	24.64	148200
2003-03-04	24.35	24.77	24.35	24.57	51700
2003-03-05	24.65	25.03	24.50	24.80	71500
2003-03-06	24.56	24.86	24.16	24.35	103600
2003-03-07	24.50	24.90	24.09	24.80	146600
2003-03-10	24.62	24.83	24.20	24.68	132600
2003-03-11	24.45	24.92	24.38	24.39	121200
2003-03-12	24.60	24.60	24.02	24.32	116700
2003-03-13	24.51	24.67	24.08	24.55	90600
2003-03-14	24.54	25.07	24.27	25.07	94100
2003-03-17	24.69	25.25	24.69	25.25	103600
2003-03-18	25.25	25.60	25.01	25.51	87100
2003-03-19	25.49	25.93	25.36	25.85	104100
2003-03-20	25.50	25.86	25.05	25.67	189500
2003-03-21	26.24	26.37	25.40	26.07	192000
2003-03-24	25.75	25.86	25.08	25.41	107800
2003-03-25	25.50	25.93	25.20	25.71	148400
2003-03-26	25.30	26.18	25.30	25.68	112600
2003-03-27	25.50	25.70	24.92	25.28	160900
2003-03-28	25.25	25.71	24.98	25.30	146500
2003-03-31	25.23	25.34	24.55	24.86	129900
2003-04-01	24.76	25.51	24.54	25.45	170000
2003-04-02	25.48	26.04	25.25	25.93	80400
2003-04-03	26.05	26.05	25.14	25.38	105100
2003-04-04	25.50	25.96	25.42	25.44	80100
2003-04-07	25.97	26.39	25.57	26.28	202900
2003-04-08	26.00	26.30	25.71	25.88	115600
2003-04-09	25.80	26.15	25.51	25.76	83300
2003-04-10	26.25	26.25	25.40	25.46	99800
2003-04-11	25.26	25.97	24.75	25.33	166700
2003-04-14	25.20	26.42	25.04	26.24	201300
2003-04-15	26.05	26.45	25.79	26.22	80200
2003-04-16	26.35	26.35	25.77	26.04	78600
2003-04-17	26.45	26.50	25.88	26.34	63000
2003-04-21	25.91	26.35	25.79	26.30	112900
2003-04-22	26.07	26.72	25.90	26.71	99900
2003-04-23	26.73	26.90	26.24	26.65	72900
2003-04-24	26.50	26.75	26.30	26.53	130000
2003-04-25	26.72	26.72	25.95	26.26	71700
2003-04-28	26.40	26.75	26.32	26.67	122900
2003-04-29	26.80	27.00	26.65	26.88	85600
2003-04-30	26.55	26.97	26.45	26.71	218400
2003-05-01	26.58	26.76	25.97	26.30	146300
2003-05-02	26.45	27.00	26.29	26.79	109600
2003-05-05	26.64	27.24	26.55	27.23	122900
2003-05-06	26.85	27.25	26.58	27.24	153000
2003-05-07	27.25	27.25	26.75	27.10	179100
2003-05-08	27.00	27.00	26.43	26.60	88200
2003-05-09	26.85	27.20	26.50	27.01	130800
2003-05-12	26.93	27.26	26.88	27.00	69500
2003-05-13	26.70	27.20	26.65	27.08	78500
2003-05-14	26.59	27.15	26.58	26.73	161100
2003-05-15	26.59	26.97	26.45	26.57	124600
2003-05-16	26.53	26.87	25.02	25.78	188400
2003-05-19	25.27	25.78	24.35	24.94	275000
2003-05-20	24.90	25.56	24.70	24.96	224100
2003-05-21	24.89	25.50	24.89	25.05	108700
2003-05-22	25.00	25.36	24.85	25.17	107800
2003-05-23	25.02	25.65	25.00	25.53	102200
2003-05-27	25.40	26.50	25.31	26.27	173400
2003-05-28	26.30	26.98	25.97	26.19	135700
2003-05-29	26.25	26.87	25.96	26.21	349800
2003-05-30	26.66	27.21	26.52	27.18	126700
2003-06-02	27.20	27.25	26.61	26.80	87300
2003-06-03	26.60	26.98	26.44	26.94	119800
2003-06-04	26.94	27.20	26.42	26.82	113300
2003-06-05	26.71	27.20	26.50	26.60	108500
2003-06-06	27.15	27.25	26.20	26.54	127300
2003-06-09	26.10	26.66	26.10	26.10	70000
2003-06-10	26.22	26.73	26.10	26.27	122200
2003-06-11	26.17	26.45	26.10	26.32	141300
2003-06-12	26.39	27.25	26.28	27.00	235300
2003-06-13	27.20	27.20	26.35	26.74	247200
2003-06-16	27.09	27.59	26.59	27.48	195600
2003-06-17	27.46	27.55	26.60	27.31	255400
2003-06-18	27.50	27.51	26.97	27.34	132500
2003-06-19	27.17	27.70	27.00	27.05	106000
2003-06-20	26.73	27.70	26.73	26.99	154800
2003-06-23	27.70	27.70	26.50	26.50	123400
2003-06-24	26.55	26.90	26.27	26.44	110100
2003-06-25	26.29	26.60	26.28	26.50	156000
2003-06-26	26.69	26.79	26.44	26.60	128800
2003-06-27	26.69	26.75	26.25	26.50	242800
2003-06-30	26.60	26.60	26.00	26.10	172900
2003-07-01	26.16	26.75	25.76	26.71	159600
2003-07-02	26.80	27.19	26.67	26.90	90500
2003-07-03	26.96	27.15	26.87	27.03	50500
2003-07-07	27.00	27.50	26.21	27.00	163200
2003-07-08	27.00	27.63	26.91	27.17	124200
2003-07-09	27.33	27.33	26.84	27.08	159900
2003-07-10	26.90	27.28	26.90	27.10	82700
2003-07-11	27.16	27.58	27.15	27.43	108300
2003-07-14	27.50	27.91	27.25	27.90	110600
2003-07-15	27.83	27.93	27.27	27.48	180400
2003-07-16	27.51	27.70	27.27	27.41	82900
2003-07-17	27.51	27.51	26.32	26.32	127000
2003-07-18	26.62	27.17	26.44	27.17	66900
2003-07-21	26.75	27.29	26.46	27.00	117100
2003-07-22	26.83	27.41	26.76	27.41	96100
2003-07-23	27.44	27.65	26.83	27.44	123100
2003-07-24	27.59	27.80	27.22	27.44	139000
2003-07-25	27.16	27.89	27.16	27.56	113200
2003-07-28	27.80	28.04	27.32	27.82	161300
2003-07-29	27.98	28.20	27.86	28.11	213800
2003-07-30	28.38	28.87	27.90	28.68	279300
2003-07-31	28.89	28.89	27.91	28.06	203600
2003-08-01	27.85	28.25	27.35	27.81	145600
2003-08-04	27.74	28.11	26.99	27.32	142400
2003-08-05	27.00	27.79	27.00	27.25	140500
2003-08-06	26.90	27.44	26.57	26.57	84200
2003-08-07	26.51	26.87	26.32	26.70	85600
2003-08-08	26.89	27.54	26.40	27.29	130500
2003-08-11	27.41	27.71	27.25	27.35	129900
2003-08-12	27.58	28.30	27.34	28.29	309600
2003-08-13	28.05	28.63	28.05	28.29	310600
2003-08-14	28.25	28.75	28.25	28.75	110600
2003-08-15	28.70	28.95	28.58	28.84	47600
2003-08-18	28.99	29.00	28.50	28.75	83500
2003-08-19	29.00	29.00	28.51	28.90	207700
2003-08-20	28.75	28.97	28.65	28.78	166300
2003-08-21	28.71	28.93	28.56	28.90	175700
2003-08-22	28.70	28.91	28.60	28.60	96300
2003-08-25	28.68	29.00	28.50	28.89	92800
2003-08-26	28.89	29.00	28.24	28.90	120600
2003-08-27	28.90	29.00	28.69	28.70	66500
2003-08-28	28.63	29.10	28.50	28.96	270200
2003-08-29	28.94	29.40	28.85	29.07	160300
2003-09-02	29.00	30.00	28.90	30.00	211400
2003-09-03	29.99	30.03	29.00	29.09	280800
2003-09-04	29.39	29.48	28.88	28.88	210400
2003-09-05	28.86	29.24	28.72	28.72	144300
2003-09-08	29.01	29.36	28.56	28.94	150600
2003-09-09	29.23	29.62	29.00	29.22	161200
2003-09-10	29.01	29.14	28.29	28.46	153900
2003-09-11	28.50	28.76	28.20	28.70	82200
2003-09-12	28.50	28.98	28.45	28.98	105500
2003-09-15	28.50	29.80	28.50	29.02	136800
2003-09-16	28.85	29.59	28.85	29.50	135200
2003-09-17	29.20	29.50	28.89	28.94	196000
2003-09-18	29.00	29.50	28.95	29.50	147600
2003-09-19	28.91	29.50	28.81	29.09	287100
2003-09-22	29.09	29.09	28.51	28.87	176200
2003-09-23	28.99	29.19	28.61	29.18	107300
2003-09-24	29.25	29.27	28.40	28.50	144100
2003-09-25	28.62	28.89	28.00	28.00	109400
2003-09-26	27.85	28.21	27.56	27.56	108000
2003-09-29	27.57	28.90	27.55	28.90	165900
2003-09-30	28.97	28.97	28.08	28.36	265300
2003-10-01	28.21	29.40	27.94	29.29	185300
2003-10-02	29.27	29.50	29.00	29.34	107300
2003-10-03	29.44	30.33	29.03	30.33	175500
2003-10-06	30.45	30.75	29.97	30.09	273200
2003-10-07	29.92	30.40	29.92	30.10	166700
2003-10-08	30.12	30.22	29.91	30.18	169500
2003-10-09	30.09	30.75	30.09	30.67	271000
2003-10-10	30.47	30.86	30.38	30.65	216300
2003-10-13	30.36	31.30	30.36	31.10	329800
2003-10-14	31.07	31.43	31.00	31.40	174300
2003-10-15	31.07	31.40	30.69	31.16	155600
2003-10-16	30.72	31.21	30.52	31.01	126200
2003-10-17	30.89	31.20	30.55	30.81	150900
2003-10-20	30.99	31.12	30.73	30.77	126100
2003-10-21	30.55	30.95	30.55	30.71	125300
2003-10-22	30.49	30.69	29.94	30.30	151600
2003-10-23	30.01	31.24	29.70	31.22	204600
2003-10-24	31.44	31.51	30.46	30.58	127100
2003-10-27	30.27	31.29	30.19	31.29	110800
2003-10-28	31.59	31.60	30.68	31.44	139900
2003-10-29	31.52	31.58	31.01	31.44	110200
2003-10-30	31.35	31.68	31.09	31.50	199400
2003-10-31	31.70	31.84	31.00	31.16	165300
2003-11-03	31.00	31.86	30.90	31.85	212700
2003-11-04	31.97	31.99	30.89	31.20	284700
2003-11-05	31.25	31.73	30.98	31.69	147100
2003-11-06	31.73	32.15	31.29	32.02	137200
2003-11-07	32.16	32.21	31.90	31.90	153600
2003-11-10	31.75	32.10	31.16	31.30	114900
2003-11-11	31.29	31.55	30.95	30.98	85200
2003-11-12	31.10	31.62	30.92	31.58	171000
2003-11-13	31.28	31.73	31.15	31.22	88200
2003-11-14	31.13	31.41	30.66	30.75	129600
2003-11-17	30.50	30.86	30.11	30.78	178200
2003-11-18	30.75	31.00	30.05	30.14	99700
2003-11-19	30.02	30.50	29.50	30.34	147400
2003-11-20	30.07	30.63	29.70	29.85	146600
2003-11-21	29.98	30.50	29.90	30.43	116500
2003-11-24	30.54	31.54	30.27	31.34	191100
2003-11-25	31.45	31.88	31.45	31.80	142200
2003-11-26	31.93	32.00	31.53	31.79	83300
2003-11-28	31.61	32.00	31.41	31.77	49300
2003-12-01	31.85	32.00	31.28	31.93	119400
2003-12-02	32.00	32.08	31.40	31.47	152800
2003-12-03	31.83	31.83	31.03	31.13	130300
2003-12-04	30.93	31.64	30.93	31.37	117100
2003-12-05	31.48	31.50	31.00	31.03	94500
2003-12-08	31.28	31.71	30.93	31.25	129100
2003-12-09	31.79	32.23	31.30	32.15	263200
2003-12-10	32.00	32.50	31.90	32.36	358500
2003-12-11	32.18	33.50	32.10	33.32	275700
2003-12-12	33.40	34.11	32.86	34.00	290400
2003-12-15	34.39	34.60	32.89	33.02	284300
2003-12-16	32.96	33.68	32.74	33.61	143000
2003-12-17	32.97	33.42	32.67	33.35	89100
2003-12-18	33.08	34.48	33.01	34.36	255400
2003-12-19	33.85	34.40	33.84	34.00	247100
2003-12-22	34.46	34.46	33.72	34.00	120700
2003-12-23	33.90	34.25	33.55	34.16	137600
2003-12-24	34.25	34.25	33.57	33.77	54700
2003-12-26	34.05	34.25	33.77	33.84	25300
2003-12-29	34.34	34.57	33.64	34.56	288000
2003-12-30	34.25	34.56	33.99	33.99	94300
2003-12-31	34.39	34.50	33.63	33.75	152500
2004-01-02	33.90	34.39	33.57	33.75	82900
2004-01-05	34.17	34.39	33.54	33.95	197900
2004-01-06	34.04	34.04	33.54	33.80	103300
2004-01-07	33.99	33.99	33.12	33.61	114300
2004-01-08	33.70	34.15	33.57	33.90	148900
2004-01-09	34.19	34.29	32.40	32.94	223000
2004-01-12	32.66	33.80	32.66	33.70	134300
2004-01-13	33.80	33.80	32.77	32.97	188200
2004-01-14	33.30	33.43	32.99	33.35	141200
2004-01-15	33.30	33.53	32.95	33.25	158700
2004-01-16	33.60	33.72	33.21	33.21	142600
2004-01-20	33.20	33.20	32.59	33.01	225200
2004-01-21	33.20	33.20	32.56	33.02	164300
2004-01-22	33.32	33.32	32.69	32.69	123700
2004-01-23	32.54	33.15	31.41	32.10	285900
2004-01-26	32.26	33.14	31.51	33.14	198100
2004-01-27	33.25	33.25	31.88	32.17	132900
2004-01-28	32.49	32.70	31.95	32.36	212200
2004-01-29	32.10	32.67	32.00	32.67	223800
2004-01-30	32.95	33.05	32.18	32.43	258000
2004-02-02	32.77	33.09	32.26	32.57	173900
2004-02-03	32.87	33.01	32.29	32.65	134800
2004-02-04	32.62	32.84	31.73	31.73	270500
2004-02-05	31.65	32.54	31.64	32.44	117400
2004-02-06	31.86	33.31	31.82	33.04	161000
2004-02-09	33.30	33.30	32.81	33.10	141200
2004-02-10	33.05	33.75	32.97	33.74	158100
2004-02-11	33.75	34.25	33.65	34.19	212100
2004-02-12	34.25	34.56	33.96	34.32	186200
2004-02-13	34.41	34.50	33.79	34.00	179000
2004-02-17	34.00	34.50	33.95	34.30	141800
2004-02-18	34.50	34.50	34.12	34.20	134900
2004-02-19	34.41	34.50	33.90	33.98	109600
2004-02-20	34.20	34.45	33.74	34.25	133400
2004-02-23	33.97	34.40	33.26	33.50	222000
2004-02-24	33.75	33.87	33.04	33.62	196400
2004-02-25	33.75	33.77	33.24	33.61	174400
2004-02-26	33.16	33.74	33.16	33.69	128700
2004-02-27	33.77	34.10	33.20	33.95	362200
2004-03-01	34.09	35.14	33.99	34.88	441600
2004-03-02	34.88	35.09	34.53	34.74	276000
2004-03-03	34.50	34.91	34.10	34.68	189500
2004-03-04	34.89	34.89	33.90	34.85	177800
2004-03-05	34.22	34.72	34.16	34.46	144900
2004-03-08	34.74	34.74	33.33	33.57	179900
2004-03-09	33.87	33.87	33.28	33.43	164300
2004-03-10	33.77	33.77	33.01	33.03	155400
2004-03-11	32.83	33.93	32.55	32.96	261000
2004-03-12	33.04	34.35	32.58	34.35	266800
2004-03-15	33.75	34.45	32.72	32.87	176600
2004-03-16	33.05	33.21	32.40	32.85	183200
2004-03-17	33.20	33.37	32.94	33.22	241500
2004-03-18	33.47	33.47	32.61	32.89	186700
2004-03-19	33.05	33.05	32.53	32.53	181800
2004-03-22	32.65	32.67	31.85	31.85	165600
2004-03-23	31.97	32.96	31.80	32.16	132300
2004-03-24	32.21	32.49	31.70	31.70	218100
2004-03-25	31.68	32.53	31.50	32.30	171200
2004-03-26	32.14	32.34	31.99	32.21	147200
2004-03-29	32.65	33.20	32.38	32.96	221900
2004-03-30	32.99	33.10	32.78	33.10	185800
2004-03-31	33.00	33.26	32.90	32.96	273300
2004-04-01	32.87	33.96	32.87	33.92	255400
2004-04-02	34.26	34.97	34.18	34.40	463500
2004-04-05	34.69	34.69	33.93	34.17	178600
2004-04-06	34.09	34.50	34.00	34.22	191200
2004-04-07	33.94	34.48	33.72	34.12	174800
2004-04-08	34.36	34.42	33.58	33.78	92900
2004-04-12	33.57	34.47	33.57	34.31	144100
2004-04-13	34.40	34.40	32.57	32.89	231000
2004-04-14	32.75	33.02	32.24	32.79	146100
2004-04-15	32.77	33.27	32.25	32.86	142400
2004-04-16	33.00	33.54	32.56	33.44	182100
2004-04-19	33.53	33.53	32.72	33.07	177900
2004-04-20	33.04	33.15	32.03	32.07	216200
2004-04-21	32.28	33.02	31.70	32.92	200600
2004-04-22	33.02	33.82	32.92	33.41	334100
2004-04-23	33.12	33.57	32.63	32.92	145800
2004-04-26	33.02	33.20	32.66	32.92	178400
2004-04-27	33.13	33.54	32.81	33.52	243800
2004-04-28	33.02	33.47	32.42	32.71	329300
2004-04-29	32.78	33.22	31.38	31.72	320400
2004-04-30	32.00	32.13	31.48	31.59	293600
2004-05-03	32.19	32.38	31.38	32.06	189600
2004-05-04	31.99	32.85	31.55	32.11	179100
2004-05-05	31.86	32.51	31.81	31.99	107000
2004-05-06	31.94	32.39	31.65	32.20	184600
2004-05-07	31.66	32.60	30.34	30.35	366300
2004-05-10	30.25	30.29	29.36	29.75	376900
2004-05-11	30.35	30.35	29.77	30.01	191000
2004-05-12	29.80	30.04	29.05	29.56	325400
2004-05-13	29.50	30.41	29.46	30.27	215500
2004-05-14	30.32	31.14	29.83	30.20	258500
2004-05-17	30.12	30.44	29.68	29.69	209800
2004-05-18	29.62	30.33	29.62	30.21	116800
2004-05-19	30.40	30.93	29.98	30.29	270900
2004-05-20	30.21	30.54	30.01	30.42	116300
2004-05-21	30.47	31.05	30.42	30.73	118100
2004-05-24	31.07	31.45	30.69	31.04	119900
2004-05-25	30.76	32.16	30.74	31.99	223900
2004-05-26	32.15	32.15	31.22	31.94	130100
2004-05-27	32.03	32.45	31.72	32.16	209200
2004-05-28	32.09	32.58	31.87	31.87	195000
2004-06-01	31.83	32.86	31.83	32.69	167100
2004-06-02	32.68	32.95	32.19	32.83	147000
2004-06-03	32.55	32.90	32.43	32.43	171300
2004-06-04	32.73	33.19	32.60	32.89	157100
2004-06-07	33.25	33.43	32.82	33.00	185700
2004-06-08	32.80	33.22	32.80	33.16	142000
2004-06-09	33.29	33.29	32.61	32.79	149600
2004-06-10	32.53	33.00	32.53	32.88	145100
2004-06-14	33.00	33.00	32.00	32.25	136000
2004-06-15	32.58	33.07	32.27	32.80	166600
2004-06-16	32.85	32.88	32.40	32.85	100900
2004-06-17	32.68	33.03	32.20	32.88	93600
2004-06-18	32.53	33.00	32.30	32.86	212200
2004-06-21	32.86	32.93	32.38	32.92	128000
2004-06-22	32.81	33.00	32.44	32.99	163900
2004-06-23	32.76	33.29	32.76	33.29	203300
2004-06-24	33.33	33.33	32.79	32.86	120200
2004-06-25	33.07	33.88	32.72	33.87	467600
2004-06-28	33.39	33.48	32.87	33.04	256300
2004-06-29	32.91	33.35	32.88	33.11	410000
2004-06-30	33.10	33.45	32.87	33.45	354200
2004-07-01	33.47	33.47	33.00	33.11	271900
2004-07-02	32.90	33.38	32.90	33.26	180600
2004-07-06	33.40	33.50	33.17	33.17	216900
2004-07-07	33.16	33.62	33.16	33.62	152100
2004-07-08	33.34	33.75	32.89	32.95	219700
2004-07-09	32.89	33.58	32.89	33.30	157200
2004-07-12	33.35	33.55	32.82	33.18	165400
2004-07-13	33.30	33.43	32.93	33.03	152900
2004-07-14	32.81	33.60	32.52	33.03	138000
2004-07-15	32.94	33.45	32.94	33.30	126800
2004-07-16	33.34	33.56	32.55	33.07	170800
2004-07-19	33.08	33.45	32.75	33.27	126900
2004-07-20	33.48	33.85	33.21	33.75	136600
2004-07-21	33.49	33.98	32.32	32.32	246000
2004-07-22	32.35	32.64	31.82	32.19	208000
2004-07-23	32.16	32.56	31.81	32.05	141200
2004-07-26	32.00	32.35	31.65	31.93	164900
2004-07-27	32.05	32.84	31.84	32.64	116400
2004-07-28	32.05	33.81	30.15	33.61	611600
2004-07-29	33.61	33.63	32.60	33.50	356300
2004-07-30	33.37	33.40	32.77	32.88	209300
2004-08-02	32.70	32.84	32.06	32.74	186000
2004-08-03	32.50	32.95	31.97	31.97	177300
2004-08-04	31.80	32.30	31.61	31.61	292200
2004-08-05	31.66	31.79	31.08	31.08	219800
2004-08-06	31.00	31.05	30.25	30.25	217400
2004-08-09	30.55	31.06	30.37	30.57	189300
2004-08-10	30.80	31.50	30.58	31.39	132100
2004-08-11	31.22	31.88	30.72	31.46	210500
2004-08-12	31.49	31.60	30.65	30.80	149700
2004-08-13	30.93	31.09	30.24	30.32	141600
2004-08-16	30.67	31.67	30.62	31.14	146600
2004-08-17	31.34	31.34	30.63	30.89	114600
2004-08-18	30.76	31.79	30.51	31.75	293000
2004-08-19	31.82	31.82	30.60	30.72	181100
2004-08-20	30.85	31.27	30.61	31.27	156000
2004-08-23	31.25	31.35	30.54	30.63	175000
2004-08-24	30.85	31.21	30.53	30.93	114000
2004-08-25	31.05	31.05	30.62	30.98	146200
2004-08-26	30.67	30.83	30.50	30.54	105500
2004-08-27	30.51	31.06	30.49	30.96	140800
2004-08-30	30.76	31.08	30.55	30.57	157300
2004-08-31	30.92	31.00	30.53	30.79	115000
2004-09-01	30.54	31.47	30.41	30.94	294700
2004-09-02	31.24	31.81	30.70	31.68	156200
2004-09-03	31.65	31.84	30.98	31.34	115800
2004-09-07	31.80	32.00	31.35	31.81	171600
2004-09-08	31.82	32.24	31.51	31.54	191200
2004-09-09	31.82	32.80	31.50	32.48	224700
2004-09-10	32.49	32.80	32.05	32.67	119500
2004-09-13	32.68	32.92	32.51	32.88	87700
2004-09-14	32.90	32.90	32.36	32.63	131200
2004-09-15	32.79	33.10	32.41	33.00	176900
2004-09-16	33.13	33.67	33.01	33.67	208200
2004-09-17	33.76	34.24	33.36	33.72	296400
2004-09-20	33.44	33.91	33.42	33.65	113000
2004-09-21	33.65	33.90	33.61	33.89	110300
2004-09-22	33.66	33.69	32.73	32.74	219800
2004-09-23	32.75	33.24	32.75	33.00	154600
2004-09-24	33.16	33.40	33.00	33.24	150200
2004-09-27	33.05	33.21	32.80	32.81	102000
2004-09-28	32.66	33.58	32.32	33.34	154000
2004-09-29	33.24	34.00	33.02	33.91	216100
2004-09-30	33.65	34.09	33.60	33.94	206400
2004-10-01	34.32	35.00	33.90	34.85	198200
2004-10-04	34.95	35.11	34.51	34.77	145200
2004-10-05	34.75	35.00	34.57	34.83	93600
2004-10-06	34.69	35.45	34.64	35.45	245700
2004-10-07	35.49	35.50	34.40	34.42	162200
2004-10-08	34.18	34.69	34.01	34.29	150800
2004-10-11	34.42	34.63	33.88	34.22	83500
2004-10-12	33.81	34.37	33.66	34.37	108200
2004-10-13	34.55	34.60	33.27	33.27	126900
2004-10-14	33.43	34.18	33.30	33.92	203700
2004-10-15	34.06	34.64	33.58	34.38	164900
2004-10-18	34.54	35.08	34.02	34.78	133800
2004-10-19	35.03	35.03	34.27	34.34	118800
2004-10-20	34.12	35.64	33.93	35.63	273500
2004-10-21	35.66	36.34	35.40	36.19	234800
2004-10-22	36.02	36.66	35.18	35.42	227800
2004-10-25	35.35	35.97	34.90	35.57	139500
2004-10-26	35.61	36.25	35.02	36.15	146000
2004-10-27	36.00	36.48	35.71	36.44	178500
2004-10-28	36.13	36.47	35.52	36.11	213200
2004-10-29	35.50	36.87	35.50	36.65	415900
2004-11-01	36.35	37.25	36.35	37.02	243900
2004-11-02	37.27	37.65	36.50	36.98	254100
2004-11-03	37.34	38.10	37.00	37.96	416800
2004-11-04	37.79	38.00	37.46	37.54	225100
2004-11-05	38.03	38.08	37.41	38.07	183600
2004-11-08	38.08	38.20	37.76	38.13	123600
2004-11-09	38.19	38.70	38.19	38.53	146700
2004-11-10	38.75	38.86	38.21	38.73	130300
2004-11-11	38.49	39.49	38.49	39.44	129100
2004-11-12	39.50	41.79	39.00	41.16	925700
2004-11-15	40.89	43.38	40.81	42.09	2019500
2004-11-16	41.72	41.74	40.25	40.43	357600
2004-11-17	40.96	41.60	40.13	40.47	289600
2004-11-18	40.69	40.90	40.40	40.70	140800
2004-11-19	40.49	41.20	40.45	41.05	380000
2004-11-22	41.02	41.56	40.72	41.18	290800
2004-11-23	41.01	41.46	40.32	41.09	355700
2004-11-24	40.84	41.76	40.78	41.36	266600
2004-11-26	41.25	41.76	41.25	41.70	65900
2004-11-29	41.96	42.32	41.18	42.19	957900
2004-11-30	42.29	42.49	41.96	42.31	263200
2004-12-01	42.44	43.70	42.31	43.45	527300
2004-12-02	43.49	43.73	43.17	43.73	612100
2004-12-03	43.82	43.82	42.85	43.35	329200
2004-12-06	43.09	43.48	42.85	43.02	403800
2004-12-07	43.15	43.43	42.44	42.70	314500
2004-12-08	42.75	43.69	42.74	43.59	247100
2004-12-09	43.65	43.66	43.00	43.27	273600
2004-12-10	43.09	44.20	42.98	43.72	426700
2004-12-13	43.61	44.40	43.61	44.40	231000
2004-12-14	44.40	44.64	44.22	44.53	181200
2004-12-15	44.32	44.74	44.25	44.74	228500
2004-12-16	44.50	44.50	43.76	43.88	283300
2004-12-17	43.50	44.44	43.50	43.97	268300
2004-12-20	44.19	44.22	43.02	43.59	193300
2004-12-21	43.87	44.20	43.50	43.82	249700
2004-12-22	43.34	43.64	43.07	43.12	158700
2004-12-23	43.32	43.35	42.63	42.70	158100
2004-12-27	42.70	42.84	41.59	42.04	283600
2004-12-28	41.73	43.06	41.73	43.04	143300
2004-12-29	43.04	43.06	42.35	42.62	98900
2004-12-30	42.31	42.93	42.31	42.88	121500
2004-12-31	42.73	42.90	42.40	42.42	142200
2005-01-03	42.41	43.43	42.08	42.33	299000
2005-01-04	42.35	42.72	41.63	41.66	274300
2005-01-05	41.45	42.24	41.37	41.91	336100
2005-01-06	42.25	43.08	41.89	42.80	268700
2005-01-07	42.89	43.05	41.84	42.39	195100
2005-01-10	42.58	42.77	42.03	42.34	252000
2005-01-11	42.26	42.74	42.07	42.74	193100
2005-01-12	42.60	42.91	42.01	42.73	205700
2005-01-13	42.54	43.21	42.43	42.85	209700
2005-01-14	43.11	43.57	43.00	43.47	189200
2005-01-18	43.21	44.10	43.20	43.97	211100
2005-01-19	44.00	44.27	43.59	43.67	212600
2005-01-20	43.37	44.27	43.09	43.57	296300
2005-01-21	43.54	44.01	43.20	43.48	281400
2005-01-24	43.81	44.21	43.29	43.78	343000
2005-01-25	43.90	44.70	43.73	44.24	248900
2005-01-26	43.98	45.03	43.86	44.89	208900
2005-01-27	45.14	47.14	44.53	46.94	665600
2005-01-28	46.50	46.50	45.53	45.81	534500
2005-01-31	45.90	46.27	45.75	46.00	494000
2005-02-01	45.71	46.44	45.71	46.37	475400
2005-02-02	46.50	46.50	45.82	45.98	492800
2005-02-03	45.81	46.35	45.80	46.32	311400
2005-02-04	46.32	47.14	46.18	46.50	608000
2005-02-07	46.50	46.50	45.30	45.45	915500
2005-02-08	45.58	45.78	45.25	45.58	309900
2005-02-09	45.52	45.77	44.50	44.65	390800
2005-02-10	44.62	44.85	44.21	44.53	385500
2005-02-11	44.30	45.03	44.04	45.02	296900
2005-02-14	45.03	45.14	44.85	45.06	155000
2005-02-15	45.02	45.13	44.40	44.67	173300
2005-02-16	44.71	44.86	44.00	44.58	308000
2005-02-17	44.40	44.91	44.00	44.37	188600
2005-02-18	44.30	44.68	44.10	44.46	125600
2005-02-22	44.25	44.52	43.17	43.24	237900
2005-02-23	43.25	44.19	43.20	43.72	312200
2005-02-24	43.72	44.20	43.42	43.99	299600
2005-02-25	44.15	45.75	43.82	45.69	303000
2005-02-28	45.60	45.77	45.16	45.40	521200
2005-03-01	45.55	46.00	45.10	45.61	327600
2005-03-02	45.63	45.94	45.06	45.34	188300
2005-03-03	45.53	45.53	44.35	44.89	193900
2005-03-04	45.13	45.75	44.83	45.30	391300
2005-03-07	45.20	45.39	44.94	45.15	190900
2005-03-08	45.21	45.27	44.08	44.43	241800
2005-03-09	44.01	44.51	43.68	43.80	303400
2005-03-10	43.68	43.97	43.08	43.49	265200
2005-03-11	43.30	44.10	43.20	43.35	297700
2005-03-14	43.26	43.81	43.26	43.78	166200
2005-03-15	43.85	43.89	42.93	42.94	237800
2005-03-16	43.13	43.45	42.26	42.72	252500
2005-03-17	42.77	43.05	42.15	42.76	254800
2005-03-18	42.44	43.06	42.08	42.31	431700
2005-03-21	42.24	42.46	41.82	42.45	177600
2005-03-22	42.45	42.93	41.96	42.27	216500
2005-03-23	42.24	42.35	41.11	41.93	395200
2005-03-24	41.92	42.51	41.75	41.76	230300
2005-03-28	41.75	42.27	41.63	42.01	167600
2005-03-29	42.01	42.44	40.82	41.17	269900
2005-03-30	41.00	41.47	40.94	41.44	340400
2005-03-31	41.53	41.53	40.78	41.20	236700
2005-04-01	41.40	41.71	39.92	40.34	310300
2005-04-04	40.25	41.21	39.80	40.89	216300
2005-04-05	41.00	41.27	40.70	40.97	212400
2005-04-06	41.22	41.40	40.78	40.96	244400
2005-04-07	40.92	41.32	40.74	41.12	127400
2005-04-08	41.00	41.26	40.16	40.19	150200
2005-04-11	40.05	40.30	39.09	39.10	301700
2005-04-12	39.03	39.24	38.78	38.95	571100
2005-04-13	38.86	39.21	38.73	38.84	405000
2005-04-14	38.72	39.06	38.18	38.28	618400
2005-04-15	38.55	38.68	37.45	37.64	520000
2005-04-18	37.63	37.89	36.82	37.67	548100
2005-04-19	37.53	38.51	37.53	38.36	318000
2005-04-20	38.11	38.63	37.75	37.82	387900
2005-04-21	38.15	39.58	37.88	39.56	358100
2005-04-22	39.58	39.60	38.85	39.20	409000
2005-04-25	39.46	40.20	39.02	40.11	381200
2005-04-26	40.00	40.33	39.61	40.08	599800
2005-04-27	39.81	40.60	39.58	40.55	368200
2005-04-28	40.65	40.80	39.96	40.07	434000
2005-04-29	39.98	40.88	39.98	40.73	522100
2005-05-02	40.53	41.07	40.35	40.82	369700
2005-05-03	40.67	41.07	40.12	40.50	432700
2005-05-04	40.72	42.05	40.65	42.04	285100
2005-05-05	41.85	42.77	41.52	42.18	326500
2005-05-06	42.52	42.92	42.15	42.46	154500
2005-05-09	42.75	42.78	42.09	42.30	278300
2005-05-10	42.21	42.21	41.16	41.24	334000
2005-05-11	40.98	42.13	40.88	41.82	274700
2005-05-12	41.91	41.91	41.21	41.38	394700
2005-05-13	41.79	41.79	40.29	40.60	410600
2005-05-16	40.79	41.93	40.78	41.84	470400
2005-05-17	41.62	42.44	41.61	42.29	189300
2005-05-18	42.47	42.99	42.39	42.87	230500
2005-05-19	44.55	46.41	44.03	45.62	921200
2005-05-20	45.66	45.80	44.90	44.95	368900
2005-05-23	44.94	45.37	44.86	45.03	202200
2005-05-24	44.86	45.21	44.42	45.05	267700
2005-05-25	44.70	44.90	44.00	44.19	300900
2005-05-26	44.53	45.43	44.10	45.26	217300
2005-05-27	45.01	45.50	44.80	44.81	158400
2005-05-31	44.90	44.99	44.29	44.45	136300
2005-06-01	44.67	44.95	44.04	44.42	172900
2005-06-02	44.06	44.63	43.95	44.10	271600
2005-06-03	44.14	44.30	43.43	43.64	234700
2005-06-06	44.06	44.23	43.47	44.01	201200
2005-06-07	44.10	44.80	43.87	43.87	216400
2005-06-08	44.15	44.50	43.27	43.41	309000
2005-06-09	44.10	44.10	42.89	43.82	218500
2005-06-10	44.08	44.27	43.27	43.80	236800
2005-06-13	44.10	45.01	44.00	44.36	260800
2005-06-14	44.47	44.76	44.13	44.32	137000
2005-06-15	44.54	44.74	44.24	44.55	210900
2005-06-16	44.41	45.30	44.39	45.25	202500
2005-06-17	45.24	46.82	45.02	46.61	702600
2005-06-20	46.10	46.45	45.91	46.04	292800
2005-06-21	45.89	46.36	45.72	46.05	145300
2005-06-22	46.05	46.72	45.88	46.00	357800
2005-06-23	46.00	46.14	45.12	45.21	272700
2005-06-24	44.99	45.81	44.40	45.18	1405400
2005-06-27	45.08	45.92	44.97	45.89	244600
2005-06-28	45.66	46.33	45.64	46.25	157500
2005-06-29	46.39	46.82	46.01	46.15	240200
2005-06-30	46.27	46.75	46.27	46.35	239900
2005-07-01	46.12	47.00	46.12	46.93	230600
2005-07-05	46.95	47.95	46.76	47.81	303600
2005-07-06	47.63	48.40	47.59	47.90	317500
2005-07-07	47.42	47.70	47.20	47.53	225100
2005-07-08	47.59	48.07	47.51	47.97	175200
2005-07-11	47.62	49.15	47.62	48.72	212600
2005-07-12	48.96	49.22	48.40	49.04	104200
2005-07-13	49.13	49.37	48.75	49.02	163600
2005-07-14	49.64	49.81	48.92	49.13	291900
2005-07-15	48.80	48.92	48.35	48.69	161700
2005-07-18	48.54	48.79	48.22	48.46	172200
2005-07-19	48.38	49.99	48.19	49.71	361400
2005-07-20	49.51	53.32	49.51	53.10	758900
2005-07-21	53.10	56.10	52.21	54.04	1313800
2005-07-22	54.50	55.03	53.79	54.81	764000
2005-07-25	54.62	54.83	52.80	53.10	342100
2005-07-26	53.02	53.65	52.80	53.20	302900
2005-07-27	53.59	53.59	51.90	52.24	308800
2005-07-28	53.49	53.49	52.10	53.12	380000
2005-07-29	52.89	54.47	52.89	53.48	319900
2005-08-01	52.89	53.62	52.72	52.80	237900
2005-08-02	52.80	53.14	51.62	52.73	182800
2005-08-03	52.62	53.22	52.17	52.35	186600
2005-08-04	52.16	52.96	51.91	52.26	220700
2005-08-05	51.87	51.87	51.04	51.39	196900
2005-08-08	51.74	52.16	51.23	51.54	215500
2005-08-09	51.69	52.21	51.16	51.61	152100
2005-08-10	51.74	52.31	51.55	51.86	195400
2005-08-11	51.79	52.37	51.45	52.13	176600
2005-08-12	51.87	51.95	51.22	51.75	185000
2005-08-15	51.53	51.92	50.80	51.92	254100
2005-08-16	51.67	51.69	49.44	49.87	383500
2005-08-17	49.67	50.45	49.44	50.19	266100
2005-08-18	50.02	50.09	49.40	49.87	168300
2005-08-19	49.72	50.26	49.54	49.75	123100
2005-08-22	50.06	50.07	49.61	49.80	100300
2005-08-23	49.88	50.19	48.88	49.04	279100
2005-08-24	48.90	50.37	48.84	49.76	320300
2005-08-25	50.01	50.29	49.35	49.39	120300
2005-08-26	49.18	49.32	48.50	48.85	279900
2005-08-29	49.95	52.30	49.52	51.81	588500
2005-08-30	52.00	52.13	50.63	51.00	233700
2005-08-31	51.30	52.50	51.11	52.41	330000
2005-09-01	52.50	52.59	51.77	52.22	148900
2005-09-02	52.28	52.28	50.88	51.00	173300
2005-09-06	51.00	51.76	50.87	51.30	144200
2005-09-07	51.49	51.59	50.52	50.80	169200
2005-09-08	50.66	51.19	50.25	50.39	97000
2005-09-09	50.47	50.56	49.95	50.46	116900
2005-09-12	50.23	50.79	50.18	50.18	78500
2005-09-13	49.83	49.99	49.00	49.09	219500
2005-09-14	49.16	49.75	49.00	49.06	83300
2005-09-15	49.35	50.65	49.35	50.57	336000
2005-09-16	50.90	51.12	50.26	51.10	274700
2005-09-19	51.18	51.61	50.90	51.17	199300
2005-09-20	51.26	51.82	50.97	51.30	143800
2005-09-21	51.12	52.27	51.11	51.45	284700
2005-09-22	51.66	51.66	50.63	51.03	256900
2005-09-23	51.10	51.73	50.75	51.63	199500
2005-09-26	51.89	52.29	51.57	51.90	173200
2005-09-27	52.00	52.00	51.41	51.81	211800
2005-09-28	51.86	52.31	51.36	51.65	184200
2005-09-29	51.65	53.34	51.50	53.29	285000
2005-09-30	53.36	54.45	53.07	53.24	241200
2005-10-03	53.42	53.49	52.85	53.23	187600
2005-10-04	53.04	53.29	51.57	51.66	324300
2005-10-05	51.58	51.68	49.66	49.74	670200
2005-10-06	49.80	50.16	49.07	49.48	321400
2005-10-07	49.62	50.16	49.62	49.74	195100
2005-10-10	49.76	49.76	47.65	47.95	540800
2005-10-11	48.06	49.15	47.91	48.88	580700
2005-10-12	48.69	48.69	46.75	47.30	536900
2005-10-13	47.49	47.49	46.23	46.40	482400
2005-10-14	46.50	47.93	46.13	47.66	365900
2005-10-17	47.60	47.60	46.65	47.51	211300
2005-10-18	47.54	47.65	46.99	47.01	253200
2005-10-19	46.88	47.34	45.71	46.25	695900
2005-10-20	46.30	46.58	45.55	45.58	503500
2005-10-21	45.70	47.04	45.48	46.48	234000
2005-10-24	46.19	48.38	46.19	48.24	244600
2005-10-25	48.24	48.61	47.55	48.03	247100
2005-10-26	47.76	48.70	47.46	48.08	139700
2005-10-27	47.83	47.95	45.97	46.71	205100
2005-10-28	47.02	48.08	47.02	47.71	273700
2005-10-31	47.87	49.47	47.78	48.94	278691
2005-11-01	48.76	49.70	48.70	49.60	238000
2005-11-02	49.60	50.53	49.60	50.23	291300
2005-11-03	50.38	51.38	50.38	50.87	289000
2005-11-04	50.87	51.03	50.03	50.40	131500
2005-11-07	50.56	51.38	50.56	50.76	135400
2005-11-08	50.37	50.45	49.21	50.09	143800
2005-11-09	50.12	50.42	49.83	50.42	221900
2005-11-10	50.17	50.82	49.30	49.85	231100
2005-11-11	49.84	51.00	49.84	50.88	195200
2005-11-14	50.88	51.52	50.32	50.57	158400
2005-11-15	50.70	50.75	49.56	49.92	152000
2005-11-16	49.96	50.79	49.66	50.27	127100
2005-11-17	50.38	50.77	50.00	50.25	278700
2005-11-18	50.37	50.43	49.86	49.91	238800
2005-11-21	49.92	51.75	49.92	51.70	206400
2005-11-22	51.60	52.37	51.27	52.37	244600
2005-11-23	52.30	52.40	51.89	52.16	121700
2005-11-25	52.09	52.32	51.86	52.11	26800
2005-11-28	52.03	52.05	51.04	51.21	260700
2005-11-29	51.52	51.52	50.09	50.21	393600
2005-11-30	50.26	50.79	49.93	50.02	212100
2005-12-01	50.21	51.75	50.20	51.72	193300
2005-12-02	51.72	51.83	50.30	50.47	215900
2005-12-05	50.61	50.92	50.20	50.50	128600
2005-12-06	50.76	51.79	50.56	51.02	166700
2005-12-07	51.27	51.68	50.39	50.47	181600
2005-12-08	51.49	53.69	51.16	53.47	535900
2005-12-09	53.65	53.80	52.93	53.25	175500
2005-12-12	53.14	53.95	53.05	53.67	264400
2005-12-13	53.68	54.29	53.59	54.19	228900
2005-12-14	54.09	54.24	53.70	54.12	165200
2005-12-15	54.00	54.53	53.50	54.27	176000
2005-12-16	54.12	54.70	53.80	54.15	264400
2005-12-19	54.10	54.73	53.64	54.34	224800
2005-12-20	54.10	54.64	53.87	54.23	115100
2005-12-21	54.44	55.40	54.10	55.00	194000
2005-12-22	55.35	55.40	54.64	55.40	169900
2005-12-23	55.21	55.50	55.06	55.23	149200
2005-12-27	55.20	55.40	54.07	54.10	171400
2005-12-28	53.97	54.46	53.97	54.17	105500
2005-12-29	54.38	55.09	54.38	54.49	144500
2005-12-30	54.34	54.71	54.06	54.24	159300
2006-01-03	54.30	54.33	52.36	53.99	387700
2006-01-04	54.39	54.86	54.03	54.28	197900
2006-01-05	54.02	54.23	53.08	53.78	166700
2006-01-06	54.38	54.38	52.39	53.62	363100
2006-01-09	53.38	54.13	53.21	53.60	162500
2006-01-10	53.67	54.03	53.13	53.84	177100
2006-01-11	54.10	54.10	53.02	53.54	185900
2006-01-12	53.35	54.21	53.35	53.61	258700
2006-01-13	53.94	54.41	53.61	53.95	164300
2006-01-17	53.71	54.11	53.50	53.96	179800
2006-01-18	53.37	54.50	52.87	53.32	268100
2006-01-19	53.32	53.61	53.24	53.53	166800
2006-01-20	53.41	53.90	52.85	52.85	173800
2006-01-23	50.54	52.32	50.00	51.90	571400
2006-01-24	51.81	52.85	51.81	52.85	283700
2006-01-25	52.71	52.98	52.07	52.59	371100
2006-01-26	52.70	53.38	52.32	52.44	238400
2006-01-27	52.86	52.89	52.12	52.30	291900
2006-01-30	52.27	53.10	52.18	52.72	246400
2006-01-31	52.87	52.97	51.71	52.57	276100
2006-02-01	52.34	53.59	52.34	53.37	452400
2006-02-02	51.76	52.56	49.98	50.10	796600
2006-02-03	49.98	50.51	49.05	50.04	690300
2006-02-06	49.99	50.21	48.72	49.30	418100
2006-02-07	49.00	49.17	47.43	47.48	563200
2006-02-08	47.66	48.02	47.30	48.01	375100
2006-02-09	48.13	48.90	47.93	48.32	261100
2006-02-10	48.15	48.15	47.39	47.50	273800
2006-02-13	47.49	47.92	47.30	47.45	242000
2006-02-14	47.31	48.95	47.27	48.77	334500
2006-02-15	48.96	49.25	48.15	48.50	267400
2006-02-16	48.91	49.35	48.78	49.27	202600
2006-02-17	49.32	49.55	48.71	49.47	201600
2006-02-21	49.19	49.62	49.05	49.21	259800
2006-02-22	49.34	49.37	48.63	48.95	162200
2006-02-23	48.95	49.14	48.53	48.73	152200
2006-02-24	48.63	48.89	48.41	48.73	201900
2006-02-27	48.96	49.13	48.72	48.90	140600
2006-02-28	48.81	48.90	48.69	48.73	205300
2006-03-01	48.96	49.42	48.58	48.80	403300
2006-03-02	48.53	49.55	48.37	49.15	280400
2006-03-03	48.75	49.40	48.75	49.08	159100
2006-03-06	48.91	48.99	48.01	48.24	223700
2006-03-07	48.13	48.13	47.62	47.78	119500
2006-03-08	47.57	48.39	47.45	48.18	237400
2006-03-09	48.11	48.44	47.65	47.85	117600
2006-03-10	47.94	48.39	47.74	48.19	142200
2006-03-13	48.04	48.64	47.96	48.35	127900
2006-03-14	48.44	48.62	47.60	47.87	175700
2006-03-15	47.50	47.72	47.10	47.49	234200
2006-03-16	47.78	47.97	46.89	47.03	233900
2006-03-17	46.93	47.25	46.60	47.03	458700
2006-03-20	47.21	47.99	46.86	47.61	246700
2006-03-21	47.39	48.52	47.06	48.45	308100
2006-03-22	48.47	48.98	48.21	48.67	210600
2006-03-23	48.45	48.90	47.11	47.93	399400
2006-03-24	47.98	48.10	47.63	47.74	239900
2006-03-27	47.85	47.90	47.36	47.42	346100
2006-03-28	47.45	48.35	47.30	47.99	385200
2006-03-29	47.85	47.98	47.42	47.62	312900
2006-03-30	47.70	47.85	47.56	47.82	198200
2006-03-31	47.90	48.18	47.59	47.68	203200
2006-04-03	47.75	48.09	47.59	47.92	242400
2006-04-04	47.99	48.77	47.80	48.69	169700
2006-04-05	49.25	49.70	48.90	49.53	425900
2006-04-06	49.73	50.09	49.20	49.52	259200
2006-04-07	49.94	50.00	48.96	49.48	282200
2006-04-10	49.87	50.43	49.77	49.80	399600
2006-04-11	50.00	50.21	48.98	49.15	237800
2006-04-12	49.41	49.41	48.44	48.57	193900
2006-04-13	48.50	49.21	48.09	49.05	225900
2006-04-17	49.00	49.03	48.21	48.49	307100
2006-04-18	48.27	48.55	47.97	47.98	485700
2006-04-19	48.14	49.41	48.06	49.41	264300
2006-04-20	49.41	50.00	48.85	48.91	193800
2006-04-21	49.30	49.75	48.77	49.03	224200
2006-04-24	49.35	49.83	48.99	49.23	275000
2006-04-25	49.56	49.56	48.70	49.04	162500
2006-04-26	49.46	49.50	48.26	48.30	281100
2006-04-27	48.00	49.62	48.00	49.26	412000
2006-04-28	49.26	50.23	48.80	49.87	245600
2006-05-01	49.88	50.05	49.31	49.42	284500
2006-05-02	49.88	49.89	48.51	48.64	240200
2006-05-03	48.99	48.99	47.70	47.90	370100
2006-05-04	47.82	48.76	47.80	48.53	329200
2006-05-05	48.53	49.07	48.30	48.91	250700
2006-05-08	48.96	49.65	48.72	49.39	217100
2006-05-09	49.36	51.06	49.02	49.98	546800
2006-05-10	50.00	50.27	49.61	49.79	297300
2006-05-11	49.69	50.03	48.86	49.12	267500
2006-05-12	49.00	49.01	48.08	48.77	365600
2006-05-15	48.25	48.46	47.50	47.74	347700
2006-05-16	48.05	48.05	47.12	47.31	291900
2006-05-17	47.00	47.00	45.82	45.88	539700
2006-05-18	45.51	45.77	45.30	45.47	439900
2006-05-19	45.66	45.66	44.85	45.00	460500
2006-05-22	44.76	45.54	44.50	45.14	411800
2006-05-23	45.50	45.89	44.45	44.46	348200
2006-05-24	44.56	45.09	44.12	44.93	520200
2006-05-25	44.97	45.13	44.55	45.04	241600
2006-05-26	45.15	45.22	44.66	45.20	131700
2006-05-30	45.24	45.24	44.62	44.74	287400
2006-05-31	44.98	45.25	44.75	45.25	437400
2006-06-01	45.36	45.80	45.06	45.78	201800
2006-06-02	45.44	46.35	45.44	45.57	145200
2006-06-05	45.60	45.74	44.99	45.01	258300
2006-06-06	45.00	45.21	44.66	45.06	589000
2006-06-07	44.86	45.49	44.12	44.18	377000
2006-06-08	44.09	44.22	43.29	43.94	667800
2006-06-09	44.13	44.50	43.54	43.65	215200
2006-06-12	43.55	43.89	42.69	42.72	502100
2006-06-13	42.69	43.10	41.98	42.12	592100
2006-06-14	41.88	41.89	40.50	41.51	659700
2006-06-15	41.47	42.93	41.47	42.82	450900
2006-06-16	42.87	43.08	42.12	42.69	480000
2006-06-19	42.46	42.69	41.57	41.95	409400
2006-06-20	41.72	42.27	41.71	41.94	338800
2006-06-21	42.12	42.81	41.67	42.34	269900
2006-06-22	42.19	42.35	41.58	41.88	405100
2006-06-23	41.77	42.37	41.57	41.89	177700
2006-06-26	41.85	42.06	40.67	41.28	547300
2006-06-27	41.18	41.60	40.79	41.15	480000
2006-06-28	41.88	43.04	41.24	42.53	535000
2006-06-29	42.83	44.06	42.50	44.05	452900
2006-06-30	44.24	44.46	44.13	44.27	392800
2006-07-03	44.50	44.54	44.00	44.35	115500
2006-07-05	44.04	44.06	42.23	42.95	579100
2006-07-06	43.06	43.65	42.67	43.29	443700
2006-07-07	43.36	43.36	42.51	42.78	317300
2006-07-10	42.95	43.34	42.64	43.06	344300
2006-07-11	43.10	43.24	42.26	43.18	384100
2006-07-12	43.18	43.48	42.44	42.57	232600
2006-07-13	42.37	42.74	41.11	41.91	330200
2006-07-14	41.70	41.89	41.34	41.74	439100
2006-07-17	41.50	41.92	41.29	41.35	387500
2006-07-18	41.30	41.97	41.10	41.34	247100
2006-07-19	41.25	42.35	41.25	42.26	380600
2006-07-20	41.36	41.72	40.19	40.25	703800
2006-07-21	40.16	40.33	39.30	40.15	471600
2006-07-24	40.23	41.16	40.23	41.15	219600
2006-07-25	41.03	41.03	40.00	40.73	350300
2006-07-26	40.53	40.55	39.74	40.30	345500
2006-07-27	40.05	40.56	39.60	39.82	281300
2006-07-28	41.00	41.25	39.55	40.22	373800
2006-07-31	40.11	40.85	39.95	40.10	209800
2006-08-01	40.10	41.15	39.29	40.94	534300
2006-08-02	40.92	41.84	40.92	41.44	505000
2006-08-03	41.46	42.30	41.22	42.15	462500
2006-08-04	42.01	43.51	42.01	42.29	522100
2006-08-07	42.37	42.57	40.96	41.28	463100
2006-08-08	41.25	42.18	41.14	41.41	281800
2006-08-09	41.47	41.86	40.58	40.87	487400
2006-08-10	40.99	41.29	40.62	40.81	773700
2006-08-11	40.75	41.13	40.75	40.87	344000
2006-08-14	40.96	41.65	40.85	40.88	159800
2006-08-15	41.19	41.91	40.85	41.79	297800
2006-08-16	40.83	42.33	40.83	42.17	464600
2006-08-17	42.09	42.52	41.94	42.31	388500
2006-08-18	42.18	42.50	42.10	42.37	230700
2006-08-21	42.38	42.70	42.11	42.48	292600
2006-08-22	42.37	42.96	42.26	42.60	348700
2006-08-23	42.50	43.11	42.50	43.05	354100
2006-08-24	43.20	43.24	42.69	42.89	333600
2006-08-25	42.72	43.20	42.59	43.04	194500
2006-08-28	42.85	43.65	42.77	43.37	170000
2006-08-29	43.55	43.77	42.95	43.77	253400
2006-08-30	43.74	44.00	43.30	43.58	255900
2006-08-31	43.47	43.95	43.39	43.86	161200
2006-09-01	43.93	44.10	43.47	43.95	162100
2006-09-05	44.01	44.30	43.79	43.92	171200
2006-09-06	43.50	43.75	43.31	43.50	266400
2006-09-07	43.38	43.69	43.00	43.31	229900
2006-09-08	43.31	43.67	43.07	43.28	286100
2006-09-11	43.03	43.59	42.93	43.23	397000
2006-09-12	43.07	44.24	42.91	44.09	305200
2006-09-13	44.14	45.01	44.03	44.65	235900
2006-09-14	44.67	44.88	44.28	44.35	138100
2006-09-15	44.59	44.97	44.22	44.57	333300
2006-09-18	44.78	44.78	43.84	44.15	207000
2006-09-19	44.01	44.18	43.37	44.02	259000
2006-09-20	44.20	44.66	43.68	43.89	185700
2006-09-21	44.08	44.67	43.54	43.62	273600
2006-09-22	43.56	44.08	43.49	43.65	154800
2006-09-25	43.79	44.18	43.06	43.61	352600
2006-09-26	43.67	44.57	43.62	44.51	271500
2006-09-27	44.59	44.87	44.21	44.42	318500
2006-09-28	44.56	44.72	43.94	44.64	230900
2006-09-29	44.74	44.94	43.75	44.37	327200
2006-10-02	44.21	44.47	43.75	43.96	160200
2006-10-03	43.77	44.25	43.55	43.82	185500
2006-10-04	43.61	44.88	43.35	44.46	167100
2006-10-05	44.26	45.34	43.78	45.30	267100
2006-10-06	45.09	45.34	44.65	44.76	177700
2006-10-09	44.65	45.49	44.27	45.46	122200
2006-10-10	45.64	46.06	45.46	45.66	180100
2006-10-11	45.42	45.50	44.84	45.18	107100
2006-10-12	45.33	45.91	45.17	45.81	107800
2006-10-13	45.66	46.00	45.12	45.72	107700
2006-10-16	45.93	46.19	45.60	46.02	226700
2006-10-17	45.68	46.15	45.45	45.95	141600
2006-10-18	45.82	46.50	44.85	45.18	261300
2006-10-19	44.97	45.89	44.80	45.77	194100
2006-10-20	46.06	46.20	45.54	45.82	201000
2006-10-23	45.84	46.30	45.49	45.77	157600
2006-10-24	45.64	46.21	45.20	46.21	188100
2006-10-25	46.05	46.20	45.69	45.84	262000
2006-10-26	45.38	46.13	45.16	45.61	250300
2006-10-27	47.19	47.70	45.60	47.08	504400
2006-10-30	46.99	47.35	46.88	47.04	246319
2006-10-31	45.99	46.86	45.92	46.03	385506
2006-11-01	46.36	46.97	45.97	46.31	339836
2006-11-02	46.10	46.22	45.41	45.71	227428
2006-11-03	45.75	45.94	44.83	45.01	368488
2006-11-06	44.97	45.50	44.37	44.50	418677
2006-11-07	44.50	45.31	43.80	45.05	307630
2006-11-08	44.81	45.01	44.58	44.89	325894
2006-11-09	44.83	44.95	44.51	44.53	274839
2006-11-10	44.50	44.64	43.99	44.29	327708
2006-11-13	44.32	45.00	44.32	44.47	274274
2006-11-14	44.45	44.65	44.02	44.54	253977
2006-11-15	44.44	45.04	44.32	44.61	217355
2006-11-16	44.55	45.20	44.10	44.99	743384
2006-11-17	45.45	45.45	44.72	45.00	249468
2006-11-20	45.00	45.07	44.30	44.62	251664
2006-11-21	44.70	44.77	44.39	44.67	141768
2006-11-22	45.40	45.40	43.91	44.12	278548
2006-11-24	44.05	44.28	43.98	44.15	70866
2006-11-27	44.04	44.14	43.53	43.54	252149
2006-11-28	43.50	43.96	42.73	43.81	329433
2006-11-29	43.97	44.27	43.87	44.06	285833
2006-11-30	44.00	44.42	43.95	44.15	415569
2006-12-01	44.28	44.28	43.56	44.03	285256
2006-12-04	44.14	44.46	44.00	44.34	233818
2006-12-05	44.39	44.60	44.11	44.46	119658
2006-12-06	44.49	44.87	44.36	44.40	127801
2006-12-07	44.50	44.50	43.95	44.12	132040
2006-12-08	44.02	44.30	44.00	44.12	115056
2006-12-11	44.20	44.28	43.95	44.02	125092
2006-12-12	44.00	44.32	43.94	44.21	506768
2006-12-13	44.24	44.32	44.01	44.16	505236
2006-12-14	44.14	44.88	44.14	44.44	245484
2006-12-15	44.75	45.14	44.56	44.67	333979
2006-12-18	44.67	44.88	44.09	44.22	220803
2006-12-19	44.19	44.24	43.62	44.00	665056
2006-12-20	43.94	44.23	43.75	44.01	351851
2006-12-21	44.00	44.62	43.97	44.06	353730
2006-12-22	44.08	44.33	43.84	44.07	154625
2006-12-26	44.00	44.48	44.00	44.43	98109
2006-12-27	44.54	45.12	44.20	44.87	170065
2006-12-28	44.72	44.96	44.40	44.42	128633
2006-12-29	44.34	44.75	44.21	44.34	118971
2007-01-03	44.78	45.62	44.54	44.82	235763
2007-01-04	44.91	45.12	44.59	45.01	278881
2007-01-05	44.91	45.01	44.27	44.44	197750
2007-01-08	44.40	44.87	44.20	44.74	282419
2007-01-09	44.78	45.00	44.40	44.82	225508
2007-01-10	44.70	44.73	44.26	44.61	267356
2007-01-11	44.70	45.46	44.70	45.39	268568
2007-01-12	45.55	46.41	45.42	46.41	248628
2007-01-16	46.55	46.98	46.38	46.69	245717
2007-01-17	46.65	46.80	46.46	46.62	208626
2007-01-18	46.58	46.91	46.36	46.60	186765
2007-01-19	47.07	47.42	46.60	47.38	227415
2007-01-22	47.43	47.50	47.12	47.42	220907
2007-01-23	47.31	48.04	47.03	47.98	186596
2007-01-24	48.05	48.52	47.86	48.05	152974
2007-01-25	48.01	48.02	47.44	47.92	242860
2007-01-26	47.95	47.99	46.91	47.52	233566
2007-01-29	47.61	48.47	47.18	48.25	283072
2007-01-30	48.18	48.86	48.07	48.83	165698
2007-01-31	48.89	49.50	48.56	49.44	274003
2007-02-01	48.74	50.16	48.50	49.86	348497
2007-02-02	50.05	50.31	49.43	49.64	241452
2007-02-05	49.64	49.85	49.08	49.33	233825
2007-02-06	49.25	49.32	48.53	48.96	236064
2007-02-07	48.96	49.31	48.79	48.95	175068
2007-02-08	48.90	49.22	48.59	48.72	144238
2007-02-09	48.63	48.93	48.47	48.64	148671
2007-02-12	48.46	48.91	48.39	48.77	102671
2007-02-13	48.72	49.32	48.72	49.25	249409
2007-02-14	49.16	50.38	48.89	49.96	394632
2007-02-15	49.91	50.06	49.75	49.96	174208
2007-02-16	50.34	50.37	49.65	50.28	157457
2007-02-20	50.04	50.79	49.83	50.76	284213
2007-02-21	50.57	51.18	50.57	51.13	137961
2007-02-22	51.20	51.43	50.97	51.35	141154
2007-02-23	51.35	51.45	50.75	51.34	186206
2007-02-26	50.96	51.24	50.13	50.65	216417
2007-02-27	50.38	50.64	49.68	49.87	482043
2007-02-28	49.87	49.89	48.75	49.42	360252
2007-03-01	49.20	50.01	48.15	49.40	408989
2007-03-02	49.40	49.99	49.26	49.29	231332
2007-03-05	49.15	49.77	48.64	48.72	185955
2007-03-06	48.26	49.36	48.26	48.91	271821
2007-03-07	48.96	49.27	48.76	49.08	178735
2007-03-08	49.26	49.37	48.80	49.22	220104
2007-03-09	49.45	49.71	48.85	49.10	144423
2007-03-12	49.13	49.53	48.96	49.29	142831
2007-03-13	49.16	49.22	48.36	48.41	276910
2007-03-14	48.36	48.90	47.68	48.38	301463
2007-03-15	48.36	48.75	48.25	48.38	207280
2007-03-16	48.49	48.54	48.03	48.33	156788
2007-03-19	48.53	48.53	47.75	48.08	190848
2007-03-20	48.11	49.07	47.96	49.02	177941
2007-03-21	48.98	49.76	48.62	49.76	206841
2007-03-22	49.74	50.17	49.41	50.12	192505
2007-03-23	49.99	50.87	49.99	50.84	207882
2007-03-26	50.67	50.87	50.05	50.55	196171
2007-03-27	50.52	50.55	49.95	50.17	173123
2007-03-28	50.00	50.07	49.45	49.82	200478
2007-03-29	49.92	50.04	49.51	49.79	143878
2007-03-30	49.91	50.55	49.67	50.44	196546
2007-04-02	50.55	51.00	50.51	51.00	168947
2007-04-03	51.12	52.10	51.00	51.61	177911
2007-04-04	51.76	52.00	51.45	51.96	156435
2007-04-05	52.00	52.17	51.56	51.96	143927
2007-04-09	52.13	53.36	51.91	52.57	199664
2007-04-10	52.47	52.71	52.13	52.61	127313
2007-04-11	52.71	52.71	51.46	51.60	161844
2007-04-12	51.40	52.02	50.90	51.91	148493
2007-04-13	52.01	52.50	51.81	52.39	148815
2007-04-16	52.55	53.28	52.52	53.10	112316
2007-04-17	53.25	53.39	53.00	53.24	128426
2007-04-18	53.22	54.75	52.90	54.36	234123
2007-04-19	54.04	54.34	53.50	54.04	190109
2007-04-20	54.44	54.95	54.15	54.78	236764
2007-04-23	54.60	54.95	54.52	54.83	122529
2007-04-24	54.98	55.00	53.94	54.59	135385
2007-04-25	54.76	55.20	54.48	54.78	316226
2007-04-26	54.70	54.83	54.11	54.45	192398
2007-04-27	54.50	54.59	53.38	54.18	166100
2007-04-30	52.45	54.27	52.45	53.45	400178
2007-05-01	53.22	54.13	52.60	54.00	357065
2007-05-02	54.14	54.89	54.00	54.32	455706
2007-05-03	54.42	54.44	53.58	53.86	402561
2007-05-04	53.88	54.12	53.57	54.02	404129
2007-05-07	54.13	54.32	53.80	54.25	260469
2007-05-08	53.94	55.55	53.45	55.15	488601
2007-05-09	55.00	55.46	54.78	55.37	250830
2007-05-10	55.09	55.09	53.71	54.08	271842
2007-05-11	54.13	54.54	53.88	54.45	196378
2007-05-14	54.52	54.52	53.29	53.65	253593
2007-05-15	53.55	54.13	53.50	53.58	171738
2007-05-16	53.84	54.29	53.54	54.20	195087
2007-05-17	54.03	54.25	53.76	53.81	212975
2007-05-18	53.77	53.90	52.98	53.22	293885
2007-05-21	53.09	53.22	52.64	52.78	328077
2007-05-22	52.61	52.80	51.85	52.40	368756
2007-05-23	52.36	52.78	51.65	52.01	531406
2007-05-24	51.89	52.04	51.08	51.19	270187
2007-05-25	51.18	51.71	51.16	51.36	129723
2007-05-29	51.30	52.60	51.30	52.51	301291
2007-05-30	52.31	52.86	51.79	52.86	189382
2007-05-31	52.95	53.51	52.48	53.49	343287
2007-06-01	53.53	54.14	53.53	53.79	249930
2007-06-04	53.76	54.00	53.38	53.54	234592
2007-06-05	53.30	53.42	52.66	52.92	239999
2007-06-06	52.61	52.98	51.97	52.12	326328
2007-06-07	52.02	52.21	51.22	51.22	323171
2007-06-08	51.27	52.57	51.24	51.74	335111
2007-06-11	51.55	51.85	51.05	51.37	199867
2007-06-12	51.10	51.70	50.97	51.12	295720
2007-06-13	51.18	52.04	50.80	51.99	231684
2007-06-14	51.79	52.79	51.79	52.44	199574
2007-06-15	52.68	53.78	52.52	52.62	262817
2007-06-18	52.94	52.94	52.19	52.55	237689
2007-06-19	52.38	52.93	51.93	52.69	201873
2007-06-20	52.90	53.85	52.70	52.78	329610
2007-06-21	52.65	52.83	52.18	52.58	246057
2007-06-22	52.55	52.67	52.06	52.29	459088
2007-06-25	52.32	52.92	51.87	52.21	219511
2007-06-26	52.31	52.55	51.77	52.15	189302
2007-06-27	51.94	53.06	51.65	53.03	238742
2007-06-28	52.83	53.66	52.83	53.50	241650
2007-06-29	53.69	53.73	52.89	53.11	194422
2007-07-02	53.25	54.02	53.09	53.99	219127
2007-07-03	54.08	54.40	54.03	54.26	158145
2007-07-05	54.11	54.40	53.85	54.29	213455
2007-07-06	54.32	54.38	54.03	54.30	202188
2007-07-09	54.34	54.52	54.00	54.29	291132
2007-07-10	54.01	54.55	53.72	53.80	256550
2007-07-11	53.88	54.84	53.65	54.84	280901
2007-07-12	54.86	56.29	54.78	56.27	363466
2007-07-13	56.32	56.99	56.15	56.83	213326
2007-07-16	56.44	57.56	56.38	56.54	377988
2007-07-17	56.77	57.39	56.54	57.16	172347
2007-07-18	57.00	57.94	56.12	57.01	222606
2007-07-19	57.11	58.30	56.95	58.19	166297
2007-07-20	55.97	56.49	54.51	55.15	353563
2007-07-23	55.60	56.21	54.76	55.17	180775
2007-07-24	54.73	55.45	54.66	55.03	289405
2007-07-25	55.14	56.14	54.88	55.28	405145
2007-07-26	54.64	55.30	51.05	53.26	514611
2007-07-27	53.05	53.61	52.23	52.35	460195
2007-07-30	52.70	53.74	51.97	53.30	286657
2007-07-31	53.42	55.48	53.42	54.22	458295
2007-08-01	54.22	55.02	52.44	53.06	382035
2007-08-02	53.26	55.02	52.82	53.48	415250
2007-08-03	53.33	53.79	52.26	52.57	297339
2007-08-06	52.77	54.06	52.00	53.81	509363
2007-08-07	53.67	56.80	53.05	56.51	603021
2007-08-08	56.60	59.00	56.15	57.81	1070541
2007-08-09	57.55	59.42	57.18	57.73	1311806
2007-08-10	57.14	58.48	54.14	55.00	665333
2007-08-13	55.29	55.68	53.46	53.75	528710
2007-08-14	54.00	54.55	52.09	52.33	319402
2007-08-15	52.05	52.58	48.82	48.85	700716
2007-08-16	48.50	50.02	47.23	48.75	891928
2007-08-17	50.02	51.95	49.42	50.62	499611
2007-08-20	50.82	51.48	50.33	51.07	220313
2007-08-21	50.69	51.32	49.95	50.33	216460
2007-08-22	50.79	52.15	50.68	51.36	172992
2007-08-23	51.62	51.79	49.99	50.79	220952
2007-08-24	50.82	51.66	50.22	51.66	140584
2007-08-27	51.69	52.05	50.64	51.12	146529
2007-08-28	50.88	51.39	49.85	49.85	225987
2007-08-29	50.26	51.49	50.22	51.42	152636
2007-08-30	51.10	51.58	50.00	50.62	205245
2007-08-31	51.21	52.02	50.75	51.91	172787
2007-09-04	51.86	53.33	51.71	53.21	231798
2007-09-05	52.96	53.02	51.50	52.04	276089
2007-09-06	52.07	52.42	51.49	52.09	132803
2007-09-07	51.43	51.43	50.14	50.18	185539
2007-09-10	50.50	50.78	50.00	50.12	242536
2007-09-11	50.36	51.45	50.19	50.86	186996
2007-09-12	50.82	51.10	50.20	50.40	184943
2007-09-13	50.76	51.13	50.04	50.53	165544
2007-09-14	50.12	50.77	50.12	50.45	175335
2007-09-17	50.41	50.82	50.00	50.00	128684
2007-09-18	50.35	52.95	50.09	52.69	322079
2007-09-19	53.13	53.42	51.72	51.89	393026
2007-09-20	51.80	52.11	50.96	51.08	131843
2007-09-21	51.39	51.39	49.47	49.50	815966
2007-09-24	49.65	49.65	48.36	48.44	447153
2007-09-25	48.05	49.24	48.05	48.97	267916
2007-09-26	49.12	49.77	48.88	49.06	488972
2007-09-27	49.28	49.77	49.00	49.39	256542
2007-09-28	49.23	50.65	49.12	50.13	248932
2007-10-01	50.06	51.50	49.96	50.94	224528
2007-10-02	50.74	51.67	50.52	51.41	160087
2007-10-03	51.17	52.06	51.00	51.47	264814
2007-10-04	51.51	52.69	51.37	51.61	236521
2007-10-05	51.96	53.48	51.73	53.48	308080
2007-10-08	53.51	58.30	52.93	53.32	332282
2007-10-09	53.39	54.09	52.97	53.98	200587
2007-10-10	53.78	54.18	53.26	53.65	103282
2007-10-11	54.07	54.88	52.27	52.96	157154
2007-10-12	53.12	53.55	52.79	52.93	104377
2007-10-15	52.88	53.28	51.47	51.63	217815
2007-10-16	51.63	51.96	50.61	51.25	200187
2007-10-17	51.64	52.20	50.80	51.38	162810
2007-10-18	51.08	51.97	50.44	50.90	179882
2007-10-19	50.86	50.86	48.84	48.89	314936
2007-10-22	48.52	49.70	48.15	49.10	318314
2007-10-23	49.40	51.78	49.40	51.73	285202
2007-10-24	51.31	51.50	49.47	50.73	274949
2007-10-25	50.58	52.24	49.32	50.57	280102
2007-10-26	53.10	54.25	50.10	51.83	738135
2007-10-29	51.84	52.80	50.90	51.40	282068
2007-10-30	51.05	51.63	50.53	50.53	195949
2007-10-31	50.70	52.50	50.00	52.38	391016
2007-11-01	51.80	52.56	51.49	51.70	293189
2007-11-02	52.03	52.15	50.67	52.02	276573
2007-11-05	51.37	52.34	51.11	51.88	224249
2007-11-06	51.90	52.48	50.48	52.19	259935
2007-11-07	51.56	52.47	51.04	51.55	275265
2007-11-08	51.79	52.44	50.92	52.02	608300
2007-11-09	51.22	52.00	50.84	50.94	134046
2007-11-12	50.69	52.07	49.96	50.43	287488
2007-11-13	50.80	51.88	50.37	51.01	321643
2007-11-14	51.38	51.96	50.06	50.62	218187
2007-11-15	50.38	51.39	49.72	50.11	182907
2007-11-16	50.23	50.23	48.68	49.55	344321
2007-11-19	49.24	49.70	48.46	48.71	362537
2007-11-20	48.61	49.53	47.61	47.98	463306
2007-11-21	47.62	49.14	47.62	47.92	321662
2007-11-23	48.31	49.04	48.12	48.20	98757
2007-11-26	48.10	49.05	47.69	47.79	308164
2007-11-27	47.94	48.49	47.55	48.08	360927
2007-11-28	48.50	50.22	48.10	50.17	285336
2007-11-29	49.99	50.48	49.40	49.91	128123
2007-11-30	50.59	51.52	49.90	51.38	312228
2007-12-03	51.01	51.32	50.53	50.81	222094
2007-12-04	50.47	51.23	50.23	50.91	189400
2007-12-05	51.66	52.11	50.98	51.50	129663
2007-12-06	51.55	52.43	51.41	52.37	148928
2007-12-07	52.38	53.33	52.22	53.15	214121
2007-12-10	53.08	54.02	51.86	53.74	233217
2007-12-11	53.75	54.05	52.78	52.84	326265
2007-12-12	54.10	54.81	52.63	53.09	276036
2007-12-13	52.83	53.42	52.13	53.29	176695
2007-12-14	52.91	53.50	52.17	52.33	121307
2007-12-17	51.98	51.99	51.05	51.46	229724
2007-12-18	52.16	53.11	50.70	52.05	139869
2007-12-19	52.13	52.60	51.58	52.37	99526
2007-12-20	52.87	52.92	51.62	52.90	154093
2007-12-21	55.04	55.04	52.65	52.93	350881
2007-12-24	53.14	53.75	52.77	53.39	38163
2007-12-26	52.90	52.91	52.17	52.55	72663
2007-12-27	52.10	53.55	51.08	52.53	135689
2007-12-28	52.74	54.56	52.74	53.02	137043
2007-12-31	53.05	53.05	51.56	51.66	109081
2008-01-02	51.43	51.43	49.67	50.32	287763
2008-01-03	50.25	50.69	48.99	49.40	358465
2008-01-04	49.08	49.29	47.27	47.78	566910
2008-01-07	47.90	48.85	47.08	47.24	579768
2008-01-08	47.31	48.14	45.93	45.99	398909
2008-01-09	45.92	46.90	44.87	45.31	540109
2008-01-10	45.14	45.69	44.50	45.09	492097
2008-01-11	44.70	45.28	43.76	43.89	484468
2008-01-14	44.28	45.54	44.03	45.26	329224
2008-01-15	44.68	45.30	43.82	43.83	395804
2008-01-16	43.89	44.97	43.31	43.36	445772
2008-01-17	43.62	44.39	42.70	42.74	361115
2008-01-18	42.82	44.22	42.58	42.98	444335
2008-01-22	41.96	44.09	41.76	42.13	618647
2008-01-23	41.27	43.95	41.27	43.40	568048
2008-01-24	43.50	45.25	43.35	43.84	756388
2008-01-25	44.23	45.23	43.75	44.06	475102
2008-01-28	43.75	44.30	43.46	44.11	494779
2008-01-29	44.27	46.44	44.11	45.14	507136
2008-01-30	44.96	46.21	44.41	45.36	360503
2008-01-31	44.73	46.36	44.72	45.64	455888
2008-02-01	45.81	46.18	45.01	45.75	435521
2008-02-04	45.88	46.24	44.59	44.81	474626
2008-02-05	44.99	46.74	44.81	45.72	588176
2008-02-06	46.05	46.68	45.05	45.40	540046
2008-02-07	45.22	45.81	45.01	45.60	538903
2008-02-08	45.46	46.60	45.15	46.10	393700
2008-02-11	46.33	46.74	45.37	46.57	276473
2008-02-12	46.91	47.66	46.49	46.83	296349
2008-02-13	47.12	47.29	46.06	47.02	277953
2008-02-14	47.15	47.69	45.61	45.82	273463
2008-02-15	45.47	46.28	44.99	45.73	250479
2008-02-19	46.30	46.65	45.45	46.22	307480
2008-02-20	46.05	46.54	45.32	46.03	271636
2008-02-21	46.22	46.90	45.86	46.09	229673
2008-02-22	46.26	46.73	45.09	45.80	713783
2008-02-25	45.86	46.20	45.21	46.05	191600
2008-02-26	45.98	47.00	45.55	46.95	266024
2008-02-27	46.66	47.06	45.77	46.48	169317
2008-02-28	46.33	46.59	44.95	45.09	342975
2008-02-29	44.91	45.05	43.95	44.04	319704
2008-03-03	43.96	44.88	43.23	44.34	424603
2008-03-04	43.82	44.98	43.33	44.61	336600
2008-03-05	44.66	45.43	44.29	44.71	286346
2008-03-06	44.55	44.57	43.42	43.52	272836
2008-03-07	43.14	43.95	42.88	43.27	251311
2008-03-10	43.25	43.42	41.90	41.97	300330
2008-03-11	42.82	43.43	42.07	43.33	326200
2008-03-12	43.50	43.77	42.35	42.46	324797
2008-03-13	42.00	43.64	41.71	43.19	760097
2008-03-14	43.23	44.59	42.05	42.38	559366
2008-03-17	41.39	42.46	41.34	41.58	482712
2008-03-18	42.19	42.81	41.00	42.17	808939
2008-03-19	42.32	43.09	41.97	42.56	820008
2008-03-20	42.50	43.20	42.04	42.93	609638
2008-03-24	42.95	44.31	42.86	43.61	435093
2008-03-25	43.60	44.07	43.27	43.50	627985
2008-03-26	43.40	43.40	42.36	42.71	732607
2008-03-27	42.80	43.55	42.72	42.73	385403
2008-03-28	42.70	43.22	42.46	42.55	221548
2008-03-31	42.55	43.32	41.98	43.08	408227
2008-04-01	43.46	45.42	43.46	45.36	446048
2008-04-02	45.20	45.99	45.12	45.39	257898
2008-04-03	44.99	45.70	44.75	45.16	202834
2008-04-04	45.00	45.59	44.75	45.14	143499
2008-04-07	45.58	45.91	44.86	45.67	318124
2008-04-08	45.53	45.90	44.86	45.56	142132
2008-04-09	45.38	45.63	44.24	44.45	426112
2008-04-10	44.36	46.05	44.36	45.70	602787
2008-04-11	45.46	46.09	44.75	44.84	288928
2008-04-14	44.75	45.72	44.75	44.98	258687
2008-04-15	45.33	45.95	45.33	45.91	258455
2008-04-16	46.02	48.99	45.98	48.88	638234
2008-04-17	48.79	50.89	48.31	50.68	690594
2008-04-18	51.00	51.53	49.86	50.24	750662
2008-04-21	49.88	51.93	49.87	51.31	887087
2008-04-22	51.21	51.40	49.80	50.89	645374
2008-04-23	50.92	52.67	50.92	52.37	773329
2008-04-24	52.31	53.00	51.34	52.82	325089
2008-04-25	53.06	53.42	51.65	53.29	804393
2008-04-28	53.42	53.50	52.37	52.81	483919
2008-04-29	52.41	53.11	51.94	52.78	492744
2008-04-30	51.29	52.74	49.88	50.23	1084050
2008-05-01	50.05	51.70	49.00	51.04	1072644
2008-05-02	51.24	51.27	49.30	50.00	642973
2008-05-05	50.38	50.57	48.95	50.12	429835
2008-05-06	49.13	49.80	48.93	49.57	463417
2008-05-07	48.94	49.71	47.41	47.45	554639
2008-05-08	47.80	49.33	47.04	47.87	297097
2008-05-09	47.47	48.55	47.45	48.06	340659
2008-05-12	48.04	49.22	47.70	48.78	369982
2008-05-13	48.70	49.08	47.85	48.32	329408
2008-05-14	48.62	49.77	47.48	48.94	250531
2008-05-15	48.94	50.00	48.71	49.62	274126
2008-05-16	49.91	50.00	48.50	49.44	316920
2008-05-19	49.36	51.25	48.91	50.13	356078
2008-05-20	49.95	50.86	49.90	50.11	377174
2008-05-21	50.21	51.20	48.88	49.20	460024
2008-05-22	49.35	49.95	48.77	49.51	264913
2008-05-23	49.45	49.60	48.54	48.94	233137
2008-05-27	48.95	50.18	48.88	49.74	220760
2008-05-28	50.08	50.77	49.60	50.14	212176
2008-05-29	50.15	51.10	50.12	50.96	350474
2008-05-30	51.15	51.63	50.50	51.47	495894
2008-06-02	51.13	51.92	50.61	50.75	255500
2008-06-03	50.95	51.92	50.25	50.74	213927
2008-06-04	50.46	51.94	49.86	51.25	214584
2008-06-05	51.30	51.30	50.65	51.05	262678
2008-06-06	50.77	50.77	48.29	48.37	459252
2008-06-09	48.71	49.02	47.82	48.55	327557
2008-06-10	48.12	48.79	47.97	48.71	373963
2008-06-11	48.58	48.58	46.20	46.70	447162
2008-06-12	47.00	48.05	46.73	47.15	873447
2008-06-13	47.30	48.46	46.87	47.80	322184
2008-06-16	47.61	48.02	47.44	47.55	380072
2008-06-17	47.60	48.15	46.69	46.91	562356
2008-06-18	46.84	47.45	46.62	47.34	362948
2008-06-19	47.34	48.79	47.22	48.71	547163
2008-06-20	48.40	49.05	47.54	48.10	524724
2008-06-23	48.52	48.96	47.16	47.35	393585
2008-06-24	47.22	48.66	46.49	46.56	500086
2008-06-25	46.81	47.69	45.85	46.70	477745
2008-06-26	46.34	47.52	45.50	45.76	354620
2008-06-27	45.59	46.39	45.34	45.79	403114
2008-06-30	45.82	46.07	45.38	45.55	270533
2008-07-01	45.09	45.61	44.26	45.31	437659
2008-07-02	45.24	45.85	44.03	44.11	367144
2008-07-03	44.06	45.39	44.06	44.33	254668
2008-07-07	44.66	46.55	44.66	45.43	759932
2008-07-08	45.31	47.10	45.29	47.10	744302
2008-07-09	47.10	47.10	45.28	45.49	671206
2008-07-10	45.73	46.69	45.00	45.71	745530
2008-07-11	45.26	45.87	43.77	45.14	330464
2008-07-14	45.60	45.60	43.54	43.72	537848
2008-07-15	43.36	43.78	42.11	43.20	511301
2008-07-16	43.25	44.28	42.33	44.23	473508
2008-07-17	44.57	45.84	43.97	45.33	463511
2008-07-18	45.04	46.10	43.63	44.95	514092
2008-07-21	45.18	45.33	44.09	44.46	362338
2008-07-22	43.16	46.28	43.16	46.02	490883
2008-07-23	45.90	47.49	45.58	46.72	345600
2008-07-24	46.25	46.42	43.56	43.74	574222
2008-07-25	42.25	44.66	41.47	42.94	972871
2008-07-28	42.55	43.12	42.26	42.73	295382
2008-07-29	42.65	43.78	42.65	43.29	352559
2008-07-30	43.45	43.86	42.31	42.99	402607
2008-07-31	42.72	43.73	42.49	43.39	317234
2008-08-01	43.50	44.92	41.77	42.89	558151
2008-08-04	42.98	42.98	41.07	41.26	411301
2008-08-05	41.64	43.57	41.38	43.50	535696
2008-08-06	43.33	44.00	42.63	43.57	412307
2008-08-07	43.21	44.01	42.50	43.36	517455
2008-08-08	43.41	46.34	43.18	45.88	590104
2008-08-11	45.70	47.45	45.48	46.47	399519
2008-08-12	46.46	47.31	44.89	45.59	330758
2008-08-13	45.57	46.25	44.72	45.97	396237
2008-08-14	45.90	47.33	45.41	47.08	282500
2008-08-15	47.44	47.62	46.39	46.64	327108
2008-08-18	46.76	47.40	45.96	46.65	444050
2008-08-19	46.65	47.18	45.22	45.62	375506
2008-08-20	45.84	46.30	44.68	45.15	435839
2008-08-21	44.94	45.71	43.95	44.95	516013
2008-08-22	45.15	45.93	44.80	45.72	460107
2008-08-25	45.51	45.95	44.73	45.09	479272
2008-08-26	44.98	45.37	44.00	44.68	501570
2008-08-27	44.69	45.30	44.22	44.64	447701
2008-08-28	44.96	45.42	43.75	45.15	353210
2008-08-29	45.03	45.22	44.11	44.73	331254
2008-09-02	45.36	45.69	43.79	44.14	331143
2008-09-03	44.17	44.77	43.59	44.13	517045
2008-09-04	43.77	44.20	43.49	44.03	601024
2008-09-05	43.74	44.64	43.14	43.90	410094
2008-09-08	44.87	45.55	43.59	44.21	447884
2008-09-09	44.15	44.49	43.10	43.31	378939
2008-09-10	44.98	45.30	43.20	44.88	490679
2008-09-11	44.34	45.80	43.78	45.56	482079
2008-09-12	45.39	46.60	45.00	46.25	306360
2008-09-15	45.06	46.60	44.28	44.74	491612
2008-09-16	44.39	45.94	44.08	45.26	632295
2008-09-17	44.01	45.20	43.46	44.22	539690
2008-09-18	45.74	47.37	44.07	47.08	558722
2008-09-19	47.74	48.94	45.25	47.48	755779
2008-09-22	47.11	47.47	44.59	44.86	400421
2008-09-23	44.77	45.81	43.29	43.75	334811
2008-09-24	43.88	44.30	42.95	43.67	264221
2008-09-25	43.85	44.52	43.11	43.97	223945
2008-09-26	43.27	44.73	42.15	44.46	354549
2008-09-29	43.80	45.28	41.50	43.36	461189
2008-09-30	43.92	44.28	43.01	44.03	1069764
2009-05-06	26.21	26.21	23.04	24.75	211906
2009-05-07	24.90	26.05	24.01	24.49	345805
2009-05-08	24.65	25.71	24.29	25.48	276696
2009-05-11	25.03	25.48	24.19	24.37	426213
2009-05-12	24.37	24.50	22.56	23.02	399989
2009-05-13	22.75	22.84	21.51	21.58	518598
2009-05-14	21.95	23.30	21.88	23.06	389432
2009-05-15	23.07	24.04	22.90	23.55	860118
2009-05-18	23.65	23.70	22.81	23.61	249667
2009-05-19	23.43	24.33	23.26	23.77	208918
2009-05-20	24.11	24.55	23.27	23.33	198655
2009-05-21	22.75	23.00	21.88	22.67	233197
2009-05-22	22.77	23.03	22.35	22.39	167099
2009-05-26	22.59	23.72	22.35	23.39	356181
2009-05-27	22.45	23.89	22.45	23.10	335086
2009-05-28	23.26	23.75	22.80	23.67	222451
2009-05-29	23.77	24.85	23.77	24.75	233844
2009-06-01	25.00	26.10	25.00	25.63	316966
2009-06-02	25.66	26.29	25.61	26.10	207743
2009-06-03	26.00	26.00	24.85	25.61	222452
2009-06-04	25.83	25.94	25.15	25.93	150395
2009-06-05	26.00	26.79	25.89	26.50	183805
2009-06-08	26.10	26.36	25.35	26.02	176957
2009-06-09	26.00	26.23	25.70	25.95	164353
2009-06-10	26.10	26.25	25.51	25.99	161239
2009-06-11	25.47	26.92	25.47	26.48	232994
2009-06-12	26.20	26.22	24.00	24.97	290863
2009-06-15	24.79	24.88	23.13	23.41	476983
2009-06-16	23.65	24.18	23.26	23.40	240437
2009-06-17	23.43	23.93	22.43	23.15	408771
2009-06-18	23.59	23.80	23.00	23.29	126912
2009-06-19	22.89	23.86	22.89	23.39	235533
2009-06-22	23.14	23.15	22.07	22.33	235146
2009-06-23	22.50	22.65	22.03	22.25	223691
2009-06-24	22.45	22.94	22.22	22.38	174564
2009-06-25	22.33	23.09	22.25	23.02	206152
2009-06-26	22.83	23.57	22.56	23.41	235619
2009-06-29	23.52	24.33	23.36	23.64	210853
2009-06-30	23.60	24.10	23.13	23.44	105186
2009-07-01	23.76	25.35	23.67	25.08	262681
2009-07-02	24.30	25.00	23.86	23.97	197961
2009-07-06	23.90	24.26	22.85	24.24	271992
2009-07-07	24.34	24.39	23.63	23.72	206852
2009-07-08	23.79	25.00	23.51	24.96	617225
2009-07-09	24.96	25.34	24.37	24.65	161012
2009-07-10	24.44	25.00	24.25	24.89	150664
2009-07-13	25.00	25.54	24.42	25.10	230375
2009-07-14	25.14	26.46	24.93	25.78	231317
2009-07-15	25.95	26.86	25.83	26.75	154964
2009-07-16	26.60	27.13	26.41	26.89	228098
2009-07-17	26.86	26.94	26.23	26.30	200419
2009-07-20	26.37	27.15	26.37	27.06	165836
2009-07-21	27.28	27.45	26.44	27.12	137680
2009-07-22	27.05	27.85	26.92	27.76	263438
2009-07-23	27.65	29.48	27.51	28.94	587595
2009-07-24	28.94	29.40	27.96	29.13	448796
2009-07-27	29.00	29.00	28.21	28.75	537475
2009-07-28	28.60	29.04	28.33	28.66	374473
2009-07-29	28.30	28.44	27.50	28.30	425571
2009-07-30	28.65	29.80	28.13	29.49	456474
2009-07-31	29.49	30.72	29.10	29.22	388755
2009-08-03	29.40	29.94	28.81	29.71	332356
2009-08-04	29.45	29.72	28.81	29.56	294801
2009-08-05	29.65	29.65	28.72	29.06	150954
2009-08-06	29.20	29.50	28.31	28.43	194647
2009-08-07	28.72	29.18	28.45	28.88	235748
2009-08-10	28.73	29.02	28.28	28.93	129108
2009-08-11	28.96	29.11	28.25	28.66	179588
2009-08-12	28.55	29.25	28.55	28.90	153700
2009-08-13	29.05	29.50	28.40	29.03	138064
2009-08-14	29.05	29.14	27.82	28.33	162698
2009-08-17	27.88	28.18	26.94	27.02	118865
2009-08-18	27.20	27.73	27.02	27.58	133890
2009-08-19	27.25	27.91	27.19	27.81	183647
2009-08-20	27.69	27.94	27.63	27.86	96533
2009-08-21	28.16	28.99	27.97	28.94	179929
2009-08-24	28.96	29.42	28.70	28.78	119876
2009-08-25	28.97	29.86	28.80	29.58	134983
2009-08-26	29.58	29.87	29.13	29.59	100715
2009-08-27	29.33	29.52	28.31	29.22	108632
2009-08-28	29.49	29.51	28.68	29.06	107737
2009-08-31	28.89	28.99	28.28	28.70	151690
2009-09-01	28.63	29.50	27.90	28.17	182596
2009-09-02	28.12	28.55	28.01	28.32	134550
2009-09-03	28.43	29.26	27.70	29.02	146148
2009-09-04	29.08	29.90	28.70	29.53	114908
2009-09-08	29.85	30.46	29.55	30.27	142322
2009-09-09	30.35	30.87	30.08	30.82	126988
2009-09-10	30.88	32.31	30.56	32.29	190537
2009-09-11	32.47	33.08	32.20	32.98	312821
2009-09-14	32.81	33.78	32.41	33.72	126836
2009-09-15	33.73	34.70	33.08	33.29	446686
2009-09-16	33.50	34.07	32.28	33.80	438627
2009-09-17	33.83	34.42	33.27	33.57	130095
2009-09-18	34.87	35.32	33.33	33.40	285596
2009-09-21	32.95	34.05	32.45	33.80	194920
2009-09-22	34.70	34.70	33.44	33.58	163419
2009-09-23	33.55	35.00	33.54	34.53	255358
2009-09-24	34.57	35.43	33.44	33.49	223266
2009-09-25	33.35	33.35	32.75	32.94	161267
2009-09-28	32.98	33.76	32.80	33.52	112733
2009-09-29	33.48	33.96	32.91	32.98	179668
2009-09-30	33.18	33.18	31.85	32.09	300872
2009-10-01	32.00	32.53	31.45	31.52	183624
2009-10-02	31.15	31.64	30.33	30.39	220678
2009-10-05	30.60	31.35	30.40	30.77	184612
2009-10-06	31.05	31.48	30.60	30.93	220764
2009-10-07	30.63	31.46	30.63	31.13	138029
2009-10-08	31.35	32.56	31.25	31.85	216611
2009-10-09	31.73	32.31	31.56	32.12	138852
2009-10-12	32.33	32.79	32.03	32.34	93257
2009-10-13	32.16	32.48	31.70	31.83	103588
2009-10-14	32.27	33.10	32.16	32.70	158966
2009-10-15	32.99	33.56	32.50	33.53	166765
2009-10-16	33.40	33.43	32.61	33.11	136121
2009-10-19	33.12	33.99	33.12	33.39	149754
2009-10-20	33.39	34.16	33.03	33.93	178661
2009-10-21	33.80	34.74	33.14	33.21	134528
2009-10-22	33.30	33.93	32.56	33.70	138590
2009-10-23	33.60	34.58	32.74	32.83	207737
2009-10-26	32.99	33.96	32.30	32.73	149917
2009-10-27	32.85	33.50	31.55	31.65	191350
2009-10-28	31.75	32.15	30.75	30.92	175149
2009-10-29	30.08	30.54	29.07	29.95	400934
2009-10-30	29.90	29.96	28.47	28.83	283856
2009-11-02	28.84	28.97	27.14	28.09	505926
2009-11-03	27.66	27.75	26.47	27.12	712734
2009-11-04	27.50	27.72	26.74	27.22	458898
2009-11-05	27.51	28.62	27.40	28.62	191239
2009-11-06	28.45	29.19	28.23	28.55	135120
2009-11-09	28.72	29.38	28.72	29.28	146442
2009-11-10	29.22	29.55	28.63	29.13	127889
2009-11-11	29.30	29.97	29.12	29.90	126020
2009-11-12	29.81	30.18	29.33	29.40	141051
2009-11-13	29.39	29.88	29.00	29.68	113714
2009-11-16	29.99	31.35	29.82	30.92	202767
2009-11-17	30.72	31.21	30.34	31.13	187243
2009-11-18	31.14	31.27	30.56	30.94	150995
2009-11-19	30.78	30.87	29.23	29.62	194204
2009-11-20	29.55	30.33	29.49	30.22	156228
2009-11-23	30.65	31.48	30.57	30.79	141359
2009-11-24	30.72	30.96	30.40	30.53	155977
2009-11-25	30.43	30.99	30.39	30.85	62444
2009-11-27	29.90	31.01	29.90	30.42	68087
2009-11-30	30.25	30.64	29.90	30.55	236349
2009-12-01	30.76	31.54	30.68	31.27	163466
2009-12-02	31.37	32.01	31.32	31.82	172197
2009-12-03	32.00	32.90	31.42	31.45	118758
2009-12-04	32.27	33.00	31.95	32.87	199209
2009-12-07	32.87	32.99	31.84	32.11	215930
2009-12-08	31.98	33.09	31.66	32.57	218506
2009-12-09	32.63	32.84	32.14	32.60	140108
2009-12-10	32.81	33.16	32.68	32.79	114215
2009-12-11	32.87	33.09	32.42	32.82	128696
2009-12-14	32.84	33.58	32.61	33.36	274778
2009-12-15	33.20	34.22	33.18	34.18	225639
2009-12-16	34.43	34.75	34.16	34.31	161280
2009-12-17	34.57	34.87	33.91	34.10	221676
2009-12-18	34.40	35.00	33.72	33.83	311025
2009-12-21	34.05	35.26	34.00	34.22	244146
2009-12-22	34.40	34.59	33.88	34.49	147625
2009-12-23	34.74	34.96	33.83	34.88	121632
2009-12-24	34.95	35.37	34.78	35.00	58930
2009-12-28	35.30	35.42	34.52	34.86	124699
2009-12-29	35.05	35.44	34.76	35.37	157781
2009-12-30	35.15	35.63	34.65	34.78	118578
2009-12-31	34.59	34.85	34.23	34.23	155376
2010-01-04	34.60	35.10	34.39	34.53	175135
2010-01-05	34.54	36.07	34.42	35.75	338670
2010-01-06	35.64	36.43	35.08	35.18	375332
2010-01-07	35.28	35.28	34.59	34.87	168868
2010-01-08	34.87	35.87	34.74	35.76	131988
2010-01-11	36.20	36.38	35.52	35.78	169339
2010-01-12	35.49	35.62	34.09	34.33	227894
2010-01-13	34.40	34.69	33.37	34.65	182423
2010-01-14	34.64	34.70	34.30	34.59	73603
2010-01-15	34.31	34.71	33.87	33.98	137776
2010-01-19	34.11	34.58	33.00	34.53	195069
2010-01-20	34.31	34.62	33.43	34.48	193549
2010-01-21	34.42	34.88	33.35	33.98	209230
2010-01-22	33.97	34.10	32.55	32.62	223042
2010-01-25	32.86	33.16	32.33	32.84	169337
2010-01-26	32.61	32.92	32.30	32.55	124347
2010-01-27	32.35	33.09	32.18	33.02	162379
2010-01-28	33.14	33.14	31.90	32.21	141560
2010-01-29	32.37	32.96	31.95	31.95	365542
2010-02-01	32.05	32.83	31.93	32.41	138903
2010-02-02	32.55	33.39	32.00	33.31	165834
2010-02-03	33.19	33.39	32.73	33.00	159840
2010-02-04	32.50	32.70	31.60	31.86	395568
2010-02-05	31.76	32.25	31.23	32.12	478725
2010-02-08	31.82	32.35	31.65	31.74	210763
2010-02-09	32.05	32.17	31.60	31.77	163439
2010-02-10	31.82	31.94	31.60	31.75	186365
2010-02-11	31.76	32.25	31.61	32.10	125576
2010-02-12	31.81	32.14	31.65	31.93	329205
2010-02-16	32.16	32.34	31.85	32.08	231216
2010-02-17	32.29	32.49	32.18	32.46	232324
2010-02-18	32.48	32.62	31.98	32.19	201479
2010-02-19	32.13	32.86	32.13	32.64	201941
2010-02-22	32.90	33.40	32.89	33.09	130542
2010-02-23	33.10	33.30	32.23	32.32	340105
2010-02-24	32.55	32.74	32.20	32.26	123591
2010-02-25	31.81	32.23	31.66	32.22	174889
2010-02-26	32.24	32.35	31.93	32.18	274351
2010-03-01	32.45	32.77	32.25	32.33	233575
2010-03-02	32.38	32.55	32.11	32.31	164317
2010-03-03	32.67	32.92	32.49	32.65	203657
2010-03-04	32.76	33.05	32.61	32.87	177469
2010-03-05	33.15	33.59	32.92	33.36	194087
2010-03-08	33.26	34.04	33.26	33.98	176625
2010-03-09	33.85	34.50	33.78	34.16	146236
2010-03-10	34.02	34.57	33.77	34.44	205410
2010-03-11	34.18	34.63	34.05	34.59	92464
2010-03-12	34.63	34.91	34.25	34.72	140681
2010-03-15	34.55	34.62	33.94	34.29	100985
2010-03-16	34.27	34.42	33.97	34.37	62995
2010-03-17	34.29	34.49	33.99	34.24	130906
2010-03-18	34.36	34.54	33.97	34.43	111348
2010-03-19	34.30	34.59	33.07	33.20	339457
2010-03-22	33.03	33.25	32.68	33.15	137432
2010-03-23	33.10	33.72	33.00	33.65	135647
2010-03-24	33.45	33.66	32.73	32.73	183863
2010-03-25	33.12	33.52	32.03	32.09	362772
2010-03-26	32.32	33.02	31.81	32.00	413295
2010-03-29	32.08	32.61	32.01	32.43	226946
2010-03-30	32.42	33.16	32.33	32.98	203873
2010-03-31	32.94	33.55	32.74	33.05	232420
2010-04-01	33.12	33.63	32.32	32.75	184509
2010-04-05	32.85	32.95	32.45	32.90	289315
2010-04-06	32.61	33.05	32.46	32.91	85356
2010-04-07	32.96	33.11	32.22	32.52	218109
2010-04-08	32.46	32.94	32.00	32.89	163221
2010-04-09	33.09	34.30	32.91	34.29	330158
2010-04-12	34.55	34.82	34.04	34.59	197253
2010-04-13	34.56	34.67	34.07	34.62	162087
2010-04-14	34.74	35.24	34.55	35.15	144128
2010-04-15	35.05	35.71	34.94	35.25	122856
2010-04-16	35.12	35.49	34.33	34.70	181424
2010-04-19	34.49	35.08	34.05	34.32	119236
2010-04-20	34.59	35.67	34.10	35.61	201129
2010-04-21	35.76	36.17	35.43	35.96	170149
2010-04-22	35.68	36.08	35.19	36.03	185521
2010-04-23	36.17	36.47	35.78	36.41	208120
2010-04-26	36.61	36.61	36.11	36.30	132241
2010-04-27	36.22	36.55	35.35	35.48	192097
2010-04-28	35.81	36.41	35.40	36.03	134627
2010-04-29	36.51	37.33	36.49	36.95	191075
2010-04-30	37.10	37.42	35.42	35.58	335079
2010-05-03	35.69	37.28	35.49	36.90	196360
2010-05-04	36.29	37.00	35.83	36.26	215646
2010-05-05	35.95	36.82	34.18	34.50	372204
2010-05-06	34.20	34.68	31.92	33.83	441041
2010-05-07	33.40	34.08	32.35	32.47	339697
2010-05-10	33.41	34.33	33.41	34.31	186329
2010-05-11	33.84	34.49	33.57	34.05	200636
2010-05-12	34.24	34.86	34.17	34.71	319345
2010-05-13	34.69	34.69	33.63	33.76	248266
2010-05-14	33.46	33.46	32.03	32.27	438351
2010-05-17	32.52	32.76	30.96	31.84	435570
2010-05-18	32.33	32.85	32.16	32.54	311562
2010-05-19	32.50	32.70	31.58	32.59	305007
2010-05-20	31.83	32.04	31.28	31.28	414787
2010-05-21	31.13	31.99	31.00	31.96	363560
2010-05-24	31.47	32.09	31.29	31.32	200385
2010-05-25	31.00	31.67	30.38	31.60	267684
2010-05-26	31.83	32.43	31.35	31.96	320115
2010-05-27	32.77	32.89	32.30	32.74	170556
2010-05-28	32.65	32.65	31.85	32.19	176460
2010-06-01	31.88	32.33	30.83	30.83	136559
2010-06-02	30.97	31.80	30.92	31.66	260094
2010-06-03	32.11	32.27	30.26	31.34	366381
2010-06-04	30.64	31.37	29.90	30.06	370500
2010-06-07	30.24	30.45	29.37	29.38	302896
2010-06-08	29.33	29.84	29.02	29.70	235705
2010-06-09	29.78	30.66	29.66	29.77	207774
2010-06-10	30.35	31.37	30.32	30.94	236072
2010-06-11	30.48	31.62	30.48	31.43	200090
2010-06-14	31.71	32.56	31.55	31.60	189004
2010-06-15	31.77	32.68	31.77	32.58	128029
2010-06-16	32.28	32.75	32.18	32.45	168082
2010-06-17	32.47	32.79	31.84	32.57	128418
2010-06-18	32.63	32.89	32.15	32.78	158690
2010-06-21	33.13	33.43	32.42	32.63	228035
2010-06-22	32.63	33.10	31.54	31.70	349478
2010-06-23	31.61	31.72	30.85	31.45	246664
2010-06-24	31.41	32.26	31.15	31.68	268648
2010-06-25	31.68	32.40	31.50	32.23	274058
2010-06-28	32.27	32.45	31.63	31.70	238841
2010-06-29	31.21	31.30	30.02	30.21	266345
2010-06-30	30.19	30.66	29.70	29.78	183231
2010-07-01	29.82	30.03	28.92	29.68	370941
2010-07-02	29.84	29.98	29.06	29.54	248412
2010-07-06	29.82	30.14	29.27	29.60	236137
2010-07-07	29.71	30.78	29.71	30.67	209185
2010-07-08	30.93	31.19	30.60	30.95	153711
2010-07-09	30.90	31.49	30.79	31.38	100764
2010-07-12	31.20	31.45	30.80	31.06	124970
2010-07-13	31.50	32.07	31.31	31.98	118554
2010-07-14	31.75	32.60	31.68	32.42	229225
2010-07-15	32.54	32.62	31.70	32.44	166711
2010-07-16	32.30	32.35	31.40	31.50	192965
2010-07-19	31.53	32.00	31.36	31.81	86232
2010-07-20	31.40	32.43	31.20	32.38	176565
2010-07-21	32.46	32.52	31.36	31.61	193700
2010-07-22	32.16	33.00	32.10	32.83	135282
2010-07-23	32.81	33.81	32.60	33.75	147211
2010-07-26	33.71	34.80	33.62	34.74	178377
2010-07-27	34.90	35.25	33.96	34.08	212444
2010-07-28	33.79	34.01	33.05	33.42	148253
2010-07-29	33.73	34.17	32.68	33.78	171434
2010-07-30	33.23	33.77	32.67	33.55	205146
2010-08-02	33.90	34.38	33.67	34.21	143429
2010-08-03	33.92	33.92	32.54	32.80	251320
2010-08-04	33.05	34.43	33.01	34.33	208211
2010-08-05	34.24	35.00	33.94	34.37	257392
2010-08-06	33.77	34.47	33.71	34.15	104702
2010-08-09	34.48	35.37	34.30	35.22	138028
2010-08-10	34.91	34.91	33.75	34.27	102003
2010-08-11	33.63	33.77	32.35	32.55	195951
2010-08-12	32.00	32.78	31.91	32.65	118016
2010-08-13	32.52	32.75	32.40	32.44	70876
2010-08-16	32.32	33.35	32.30	32.61	117964
2010-08-17	32.99	34.00	32.99	33.82	122931
2010-08-18	33.67	34.13	33.40	33.79	131273
2010-08-19	33.67	33.77	32.50	33.16	175803
2010-08-20	33.00	33.67	32.80	33.55	116620
2010-08-23	33.68	34.30	33.61	33.65	154689
2010-08-24	33.28	33.54	32.62	32.96	140659
2010-08-25	32.72	33.50	32.48	33.34	143563
2010-08-26	33.46	34.46	33.15	33.23	140772
2010-08-27	33.53	34.52	33.09	34.28	148236
2010-08-30	34.23	34.43	33.55	33.57	108808
2010-08-31	33.56	34.00	33.43	33.84	166455
2010-09-01	34.61	35.36	34.31	35.24	326567
2010-09-02	35.12	35.65	34.87	35.51	164203
2010-09-03	35.88	36.37	35.04	35.43	144706
2010-09-07	35.13	35.23	33.88	34.55	235630
2010-09-08	34.36	35.17	34.36	34.90	142514
2010-09-09	35.10	35.10	34.59	34.82	109906
2010-09-10	34.81	34.96	34.68	34.79	124091
2010-09-13	35.30	35.55	34.87	35.11	191811
2010-09-14	35.05	35.65	35.00	35.35	171052
2010-09-15	35.33	35.64	35.12	35.36	109711
2010-09-16	35.17	35.55	34.83	35.00	178292
2010-09-17	35.19	35.75	34.92	34.95	454424
2010-09-20	35.15	35.89	35.14	35.71	120441
2010-09-21	35.78	36.31	35.60	35.86	149996
2010-09-22	35.65	36.14	34.37	34.64	244188
2010-09-23	34.28	35.03	34.00	34.07	197060
2010-09-24	34.66	35.24	34.49	35.18	183066
2010-09-27	35.15	35.20	34.74	34.88	118831
2010-09-28	34.91	35.17	34.57	35.01	161295
2010-09-29	34.79	35.16	34.66	34.84	155148
2010-09-30	35.15	35.50	34.61	34.84	231251
2010-10-01	35.25	35.29	34.56	34.83	175559
2010-10-04	34.80	35.10	33.78	34.37	165849
2010-10-05	34.86	35.65	34.84	35.34	312798
2010-10-06	35.36	35.50	34.80	34.94	162727
2010-10-07	35.09	35.11	34.61	34.99	156269
2010-10-08	34.96	35.55	34.63	34.93	217992
2010-10-11	34.86	35.23	34.86	35.05	77551
2010-10-12	34.89	35.00	34.41	34.89	93425
2010-10-13	35.22	35.71	34.62	35.18	278721
2010-10-14	35.07	35.21	34.68	35.05	96966
2010-10-15	35.39	35.46	34.01	34.44	259610
2010-10-18	34.58	35.35	34.54	35.22	197907
2010-10-19	34.63	35.18	34.39	34.53	127668
2010-10-20	34.50	35.13	34.45	34.90	140457
2010-10-21	35.11	35.25	34.59	34.77	151623
2010-10-22	34.99	34.99	34.41	34.64	97841
2010-10-25	34.87	35.27	34.71	34.87	116047
2010-10-26	34.70	35.15	34.54	34.58	110408
2010-10-27	34.25	34.44	33.71	34.09	164652
2010-10-28	34.34	34.35	33.63	34.02	145082
2010-10-29	33.97	34.58	33.91	34.43	115121
2010-11-01	34.82	35.18	33.86	34.08	303674
2010-11-02	34.41	35.21	34.40	35.12	249929
2010-11-03	35.15	35.27	34.83	35.06	137822
2010-11-04	35.59	37.17	35.25	36.50	579548
2010-11-05	36.52	37.24	36.52	36.94	349690
2010-11-08	36.56	37.12	36.48	36.65	269110
2010-11-09	36.78	37.00	36.20	36.38	291676
2010-11-10	36.41	36.44	35.89	36.27	237365
2010-11-11	35.90	36.57	35.87	36.46	403978
2010-11-12	36.20	36.61	35.82	36.12	179970
2010-11-15	36.41	36.81	36.04	36.34	188123
2010-11-16	36.01	36.43	35.32	35.67	227612
2010-11-17	35.71	35.80	35.15	35.24	184567
2010-11-18	35.67	36.19	35.63	35.68	119230
2010-11-19	35.62	35.89	35.37	35.77	107221
2010-11-22	35.57	36.20	35.34	35.71	127071
2010-11-23	35.26	35.34	34.86	35.17	170314
2010-11-24	35.43	36.21	35.22	36.09	163590
2010-11-26	35.78	35.99	35.48	35.82	39320
2010-11-29	35.58	35.98	35.41	35.89	152394
2010-11-30	35.47	35.80	35.01	35.09	212793
2010-12-01	35.25	36.31	35.16	36.10	280707
2010-12-02	36.17	37.00	36.06	36.77	195956
2010-12-03	36.68	37.38	36.53	37.16	180159
2010-12-06	37.15	37.76	36.93	37.47	159722
2010-12-07	37.93	38.05	37.51	37.64	231992
2010-12-08	37.70	37.90	37.40	37.61	180668
2010-12-09	37.75	37.85	37.39	37.71	234468
2010-12-10	37.81	38.14	37.65	37.96	257655
2010-12-13	38.12	38.29	37.71	38.08	221506
2010-12-14	38.19	38.65	38.06	38.46	213871
2010-12-15	38.36	39.45	38.21	38.44	243061
2010-12-16	38.61	39.05	38.34	38.98	127507
2010-12-17	39.08	39.25	38.65	38.88	315570
2010-12-20	39.06	39.09	38.27	38.88	170854
2010-12-21	39.03	39.60	39.03	39.45	128867
2010-12-22	39.55	39.93	39.11	39.90	219409
2010-12-23	39.90	40.30	39.61	40.24	176496
2010-12-27	40.14	40.50	40.12	40.36	151978
2010-12-28	40.43	40.52	40.01	40.38	131575
2010-12-29	40.44	40.54	40.32	40.40	92398
2010-12-30	40.36	40.52	40.12	40.13	131441
2010-12-31	40.03	40.41	39.96	40.03	184724
2011-01-03	40.42	41.83	40.33	41.29	224346
2011-01-04	41.29	41.38	40.10	40.71	204467
2011-01-05	40.62	41.08	40.41	40.81	152541
2011-01-06	40.89	40.89	40.18	40.35	249316
2011-01-07	40.50	40.76	39.85	40.58	367919
2011-01-10	40.40	40.72	40.05	40.57	172653
2011-01-11	40.80	40.98	40.10	40.47	147440
2011-01-12	40.84	41.27	40.71	41.21	159441
2011-01-13	41.28	41.67	40.82	41.35	114883
2011-01-14	41.36	41.95	41.24	41.73	167899
2011-01-18	41.68	42.08	41.07	41.74	212870
2011-01-19	41.66	41.75	40.03	40.29	296542
2011-01-20	40.00	40.90	39.64	40.64	234261
2011-01-21	40.94	41.01	39.78	40.03	192803
2011-01-24	40.07	40.58	40.00	40.52	151272
2011-01-25	40.39	40.60	39.81	40.30	258747
2011-01-26	40.49	41.02	40.31	40.63	106169
2011-01-27	40.60	41.14	40.51	41.00	162360
2011-01-28	40.99	40.99	39.84	40.06	258035
2011-01-31	40.24	40.65	39.82	40.12	166324
2011-02-01	40.41	41.80	40.40	41.32	130394
2011-02-02	41.14	41.80	40.94	41.32	225035
2011-02-03	41.35	41.82	40.78	41.57	207040
2011-02-04	41.48	41.50	41.04	41.34	260742
2011-02-07	41.56	42.14	41.11	41.74	192604
2011-02-08	41.50	42.04	41.24	42.01	167707
2011-02-09	41.95	42.11	41.45	41.79	117776
2011-02-10	41.58	42.22	41.38	41.85	133792
2011-02-11	41.70	42.65	41.70	42.49	153518
2011-02-14	42.57	42.75	42.39	42.51	92108
2011-02-15	42.41	42.49	41.31	42.01	237379
2011-02-16	42.10	43.31	41.97	43.25	274423
2011-02-17	43.30	43.54	42.98	43.49	136077
2011-02-18	43.64	44.34	43.46	43.91	198544
2011-02-22	43.44	43.72	41.94	42.16	266655
2011-02-23	42.12	42.23	40.71	41.62	322745
2011-02-24	41.50	41.73	40.58	41.17	390316
2011-02-25	41.41	41.64	41.00	41.40	266723
2011-02-28	41.71	42.17	41.50	41.94	298982
2011-03-01	42.29	42.47	40.01	40.32	457401
2011-03-02	40.37	40.85	39.95	40.51	293156
2011-03-03	41.01	41.98	41.01	41.80	289298
2011-03-04	41.82	41.85	40.62	41.20	218403
2011-03-07	41.37	41.52	40.19	40.55	329375
2011-03-08	40.65	42.98	40.59	42.55	324758
2011-03-09	42.39	43.31	42.38	42.69	224084
2011-03-10	42.02	43.03	41.52	42.37	273780
2011-03-11	42.00	42.32	41.66	42.17	181974
2011-03-14	41.82	42.13	40.83	40.90	319466
2011-03-15	39.44	40.46	39.18	39.94	784416
2011-03-16	39.90	41.16	39.51	40.81	692852
2011-03-17	41.71	41.79	40.82	41.30	213416
2011-03-18	40.68	40.75	39.53	39.69	887011
2011-03-21	40.12	41.60	40.12	41.57	967752
2011-03-22	39.90	41.14	39.90	40.90	679512
2011-03-23	40.77	41.64	40.59	41.47	477787
2011-03-24	41.70	42.75	41.46	42.70	494938
2011-03-25	42.94	44.62	42.94	44.34	1012550
2011-03-28	44.49	45.10	44.47	44.64	802737
2011-03-29	44.14	45.71	44.14	45.57	408559
2011-03-30	45.88	46.00	45.38	45.53	327735
2011-03-31	45.47	45.82	45.20	45.65	247231
2011-04-01	52.30	55.50	52.23	54.47	2602740
2011-04-04	53.46	54.89	53.18	53.88	887591
2011-04-05	53.60	54.09	53.40	53.61	497185
2011-04-06	53.75	53.95	52.46	53.09	610624
2011-04-07	52.90	53.68	52.50	52.87	381325
2011-04-08	53.04	53.08	52.48	53.02	311988
2011-04-11	53.02	53.02	52.42	52.57	246739
2011-04-12	52.40	52.42	51.73	51.92	474522
2011-04-13	52.44	52.47	51.70	52.17	249638
2011-04-14	52.01	52.83	51.90	52.50	283661
2011-04-15	52.50	52.76	52.08	52.56	181192
2011-04-18	51.91	52.11	51.36	51.88	308062
2011-04-19	51.98	52.32	51.39	52.26	200723
2011-04-20	53.31	53.31	52.09	52.67	285274
2011-04-21	52.76	52.79	52.33	52.54	183377
2011-04-25	52.34	52.75	52.00	52.23	247092
2011-04-26	52.60	52.95	52.42	52.68	207433
2011-04-27	52.68	53.20	52.16	53.13	266985
2011-04-28	52.78	53.99	52.48	52.87	356469
2011-04-29	53.11	53.35	52.53	52.70	239799
2011-05-02	52.85	53.45	52.53	52.70	158483
2011-05-03	52.44	52.50	50.98	51.38	262525
2011-05-04	51.38	52.30	48.28	48.43	466620
2011-05-05	48.21	48.97	47.56	48.18	400479
2011-05-06	48.69	49.04	47.81	48.13	291482
2011-05-09	48.00	48.35	47.74	47.80	254028
2011-05-10	48.62	48.62	47.45	47.84	302896
2011-05-11	47.48	47.88	46.91	47.20	264698
2011-05-12	46.96	48.18	46.90	47.84	182462
2011-05-13	47.77	47.98	46.92	47.11	194067
2011-05-16	47.05	47.59	46.90	46.92	216829
2011-05-17	46.85	47.19	46.11	46.27	212848
2011-05-18	46.18	47.60	46.18	47.56	127161
2011-05-19	47.84	48.33	47.49	48.16	187066
2011-05-20	47.93	48.27	47.86	47.87	215958
2011-05-23	47.01	48.12	47.00	47.76	189080
2011-05-24	48.05	49.29	47.88	48.73	291016
2011-05-25	48.48	50.88	48.48	50.62	508215
2011-05-26	50.34	50.50	47.86	48.48	556386
2011-05-27	48.67	48.83	47.82	48.23	206139
2011-05-31	48.83	48.97	48.00	48.97	278857
2011-06-01	48.85	48.85	46.88	46.92	218860
2011-06-02	46.94	47.19	46.18	46.69	255403
2011-06-03	46.00	46.74	45.74	46.36	281732
2011-06-06	46.14	46.57	45.70	45.90	153135
2011-06-07	46.23	46.50	45.80	45.87	72567
2011-06-08	45.80	46.14	45.36	45.38	153351
2011-06-09	45.45	45.90	45.35	45.59	104627
2011-06-10	45.35	45.38	44.50	44.83	149724
2011-06-13	44.93	45.42	44.70	44.98	116269
2011-06-14	45.41	46.53	45.26	46.14	113282
2011-06-15	45.50	46.19	45.22	46.04	168676
2011-06-16	46.00	46.19	45.20	45.31	311105
2011-06-17	45.75	46.06	45.17	45.30	404843
2011-06-20	45.21	46.46	45.21	46.01	121319
2011-06-21	46.46	47.13	46.46	46.99	201618
2011-06-22	46.71	47.54	46.71	47.10	163176
2011-06-23	46.47	47.42	46.03	47.23	145755
2011-06-24	47.25	47.51	46.14	46.38	113919
2011-06-27	46.28	47.20	45.85	47.02	119781
2011-06-28	47.04	47.75	46.94	47.51	86404
2011-06-29	47.78	48.16	47.55	48.00	119125
2011-06-30	48.10	48.30	47.66	48.16	187562
2011-07-01	48.16	50.21	48.16	50.12	127349
2011-07-05	50.09	50.29	49.66	49.86	177361
2011-07-06	49.78	51.06	49.69	51.04	153977
2011-07-07	51.51	51.61	50.73	51.55	130830
2011-07-08	50.87	51.66	50.56	51.49	201196
2011-07-11	50.82	51.11	50.50	51.02	189751
2011-07-12	50.70	51.32	50.24	50.46	297166
2011-07-13	50.60	51.02	50.28	50.34	211633
2011-07-14	50.46	50.54	49.15	49.63	130796
2011-07-15	49.78	49.97	48.98	49.75	127965
2011-07-18	49.54	49.56	48.45	48.82	108503
2011-07-19	49.12	50.20	49.12	50.16	118717
2011-07-20	50.34	50.75	49.65	50.15	189506
2011-07-21	50.39	51.10	50.14	50.57	139910
2011-07-22	50.54	50.82	50.16	50.43	84080
2011-07-25	49.76	50.42	49.64	49.88	80156
2011-07-26	49.78	49.96	49.37	49.49	122413
2011-07-27	49.25	49.41	47.74	47.91	170273
2011-07-28	48.04	49.00	47.90	48.12	115492
2011-07-29	47.38	48.81	47.19	48.21	131048
2011-08-01	48.71	49.03	47.57	48.13	216866
2011-08-02	47.61	48.21	46.50	46.54	380614
2011-08-03	46.76	46.79	45.40	46.08	429502
2011-08-04	45.40	45.64	43.78	43.81	454484
2011-08-05	44.69	44.69	42.70	43.12	314142
2011-08-08	41.56	42.13	38.08	38.09	443414
2011-08-09	38.51	40.09	37.56	40.05	517233
2011-08-10	39.11	39.96	38.09	38.28	460318
2011-08-11	38.33	39.98	38.06	39.26	550091
2011-08-12	39.62	40.41	39.26	40.00	296995
2011-08-15	40.43	41.24	39.90	40.51	238791
2011-08-16	40.09	40.68	39.67	39.79	194923
2011-08-17	40.08	40.63	39.38	39.72	181038
2011-08-18	38.77	38.81	37.70	38.09	204615
2011-08-19	37.56	38.71	37.13	37.36	175431
2011-08-22	38.33	38.33	36.88	37.35	149411
2011-08-23	37.51	38.58	37.18	38.58	177712
2011-08-24	38.40	39.33	37.84	38.73	116603
2011-08-25	39.19	39.19	37.34	37.73	144185
2011-08-26	37.27	39.22	37.00	38.85	127248
2011-08-29	39.45	41.02	39.27	40.88	104241
2011-08-30	40.58	42.51	40.21	42.17	278220
2011-08-31	42.34	43.16	41.94	42.43	180907
2011-09-01	42.35	43.15	41.71	41.83	133457
2011-09-02	40.74	41.18	39.82	40.37	126561
2011-09-06	38.97	40.11	38.92	39.89	278556
2011-09-07	40.32	42.19	40.32	41.97	154196
2011-09-08	41.56	42.45	41.08	41.17	133661
2011-09-09	40.86	41.18	39.75	40.10	155916
2011-09-12	39.40	40.10	38.44	40.10	173680
2011-09-13	40.33	41.34	40.13	41.18	238075
2011-09-14	41.35	42.49	40.72	41.80	154022
2011-09-15	42.22	42.51	41.19	42.23	143630
2011-09-16	42.30	42.55	41.25	41.54	137207
2011-09-19	40.65	41.62	40.37	41.22	149062
2011-09-20	41.45	41.96	40.41	40.47	115462
2011-09-21	40.12	40.60	37.88	37.89	231541
2011-09-22	36.71	37.76	36.50	37.44	234837
2011-09-23	37.14	37.80	36.93	37.58	153400
2011-09-26	37.82	38.21	36.86	38.14	102846
2011-09-27	38.93	39.67	38.24	38.38	141530
2011-09-28	38.58	38.70	36.68	36.77	173997
2011-09-29	37.40	37.76	36.61	37.55	167615
2011-09-30	36.84	37.77	36.48	36.53	167592
2011-10-03	36.31	37.08	34.00	34.41	195616
2011-10-04	33.95	35.46	33.14	35.35	276747
2011-10-05	35.52	36.19	34.94	35.98	141735
2011-10-06	35.79	36.43	35.31	35.90	167172
2011-10-07	36.00	36.21	34.47	34.64	215227
2011-10-10	35.45	37.08	35.25	37.02	111788
2011-10-11	36.74	38.05	36.69	37.40	125635
2011-10-12	37.71	38.87	37.57	38.54	141810
2011-10-13	38.23	39.23	37.93	39.11	157981
2011-10-14	39.57	39.90	39.27	39.61	101540
2011-10-17	39.14	39.15	37.77	38.00	149177
2011-10-18	38.40	39.88	37.85	39.47	124088
2011-10-19	39.31	39.94	38.79	39.04	80419
2011-10-20	39.22	39.49	38.20	39.42	81808
2011-10-21	39.90	40.84	39.84	40.23	166545
2011-10-24	40.27	41.41	40.27	41.35	87330
2011-10-25	41.03	41.12	40.28	40.48	64813
2011-10-26	41.10	41.10	39.44	40.45	112914
2011-10-27	41.96	43.28	41.18	42.35	121867
2011-10-28	42.20	43.19	41.91	42.17	107116
2011-10-31	41.50	42.64	41.25	41.51	133058
2011-11-01	40.03	40.76	39.69	40.24	155009
2011-11-02	40.90	41.26	39.93	40.76	148354
2011-11-03	41.38	42.26	39.93	42.00	178709
2011-11-04	41.58	42.14	40.63	42.04	68760
2011-11-07	42.00	42.32	40.67	41.93	74739
2011-11-08	41.95	42.62	40.75	42.32	125897
2011-11-09	40.95	41.25	39.15	39.23	174853
2011-11-10	39.90	39.99	38.20	38.62	427376
2011-11-11	39.05	39.57	38.43	39.54	200582
2011-11-14	39.45	39.78	38.92	39.49	164861
2011-11-15	39.22	39.99	38.54	39.67	208086
2011-11-16	39.23	39.66	38.17	38.28	291674
2011-11-17	38.22	38.39	36.87	37.03	380688
2011-11-18	37.33	37.36	36.40	37.11	337215
2011-11-21	36.35	36.65	34.94	35.41	562396
2011-11-22	35.22	35.55	34.85	35.12	266458
2011-11-23	34.71	35.14	34.00	34.01	255895
2011-11-25	33.89	34.37	33.09	33.16	194325
2011-11-28	34.22	34.99	34.15	34.56	168352
2011-11-29	34.74	35.78	34.54	35.70	348738
2011-11-30	36.74	37.89	36.74	37.89	456937
2011-12-01	37.85	38.54	37.50	38.06	275985
2011-12-02	42.61	45.23	41.27	44.39	1783252
2011-12-05	45.53	45.53	43.17	43.67	621574
2011-12-06	44.08	44.50	42.60	43.34	361599
2011-12-07	42.85	43.24	42.50	42.95	196268
2011-12-08	42.43	42.80	41.67	41.95	389911
2011-12-09	41.98	42.80	41.87	42.63	291716
2011-12-12	42.00	42.11	41.35	41.92	134024
2011-12-13	42.46	42.69	40.80	41.16	185743
2011-12-14	40.88	41.04	39.49	39.75	406773
2011-12-15	40.11	40.55	39.75	40.09	181490
2011-12-16	40.50	41.19	40.25	40.60	381210
2011-12-19	40.67	41.00	39.06	39.20	179862
2011-12-20	40.02	41.34	40.01	40.98	177735
2011-12-21	40.74	41.33	40.37	41.27	134181
2011-12-22	41.33	41.97	41.20	41.78	104571
2011-12-23	41.77	41.88	41.25	41.35	153879
2011-12-27	41.12	42.15	40.88	41.62	215017
2011-12-28	41.45	41.70	39.78	40.38	135987
2011-12-29	40.40	41.42	40.40	41.25	147845
2011-12-30	41.28	41.49	40.78	40.82	120064
2012-01-03	42.04	42.75	41.04	41.09	201133
2012-01-04	40.93	42.01	40.64	41.77	179628
2012-01-05	41.40	42.05	40.96	41.92	130120
2012-01-06	42.06	42.60	41.65	42.21	133677
2012-01-09	42.49	42.49	41.48	41.63	141089
2012-01-10	42.04	42.73	42.04	42.25	119972
2012-01-11	42.16	42.59	41.74	42.23	166824
2012-01-12	42.29	42.66	42.17	42.53	214221
2012-01-13	42.08	42.59	42.02	42.56	149515
2012-01-17	42.80	42.80	42.38	42.62	243190
2012-01-18	42.70	43.90	42.38	43.90	128378
2012-01-19	43.96	45.31	43.77	45.04	231384
2012-01-20	45.00	46.14	44.78	45.62	343359
2012-01-23	45.67	45.75	44.99	45.33	215250
2012-01-24	45.13	45.75	44.65	45.68	174274
2012-01-25	45.61	46.55	45.48	46.27	223383
2012-01-26	46.68	47.17	46.23	46.70	171566
2012-01-27	46.57	47.20	46.13	46.92	124918
2012-01-30	46.57	47.02	46.17	46.75	149667
2012-01-31	47.15	47.48	46.13	47.30	346808
2012-02-01	47.59	48.29	47.33	48.22	251247
2012-02-02	48.28	48.68	47.41	47.53	217916
2012-02-03	48.00	48.51	47.78	48.15	183547
2012-02-06	48.00	48.66	47.71	48.66	293100
2012-02-07	48.38	48.60	47.56	48.10	261600
2012-02-08	48.08	48.19	46.71	47.35	131998
2012-02-09	47.46	47.82	47.01	47.59	166518
2012-02-10	47.00	47.43	46.62	47.14	156358
2012-02-13	47.66	48.11	46.81	48.11	265674
2012-02-14	46.39	47.10	44.48	44.65	742518
2012-02-15	44.97	45.14	43.66	44.16	383670
2012-02-16	44.18	45.06	44.01	44.93	251841
2012-02-17	45.10	45.70	44.55	44.64	140783
2012-02-21	44.87	45.21	44.00	44.33	240151
2012-02-22	44.00	44.53	43.24	43.38	291831
2012-02-23	43.53	44.28	42.94	44.08	216631
2012-02-24	44.38	44.98	43.73	43.83	228283
2012-02-27	43.42	45.55	43.16	45.15	288114
2012-02-28	45.11	46.13	45.11	45.61	219237
2012-02-29	45.72	46.64	45.28	46.41	304234
2012-03-01	46.54	47.07	46.06	46.75	218324
2012-03-02	46.69	46.74	45.86	45.97	134687
2012-03-05	45.81	45.90	45.37	45.76	205035
2012-03-06	45.00	45.41	44.41	45.37	204318
2012-03-07	45.48	46.07	45.22	46.00	231200
2012-03-08	46.15	47.27	45.85	47.10	197085
2012-03-09	47.08	47.66	46.41	46.59	244491
2012-03-12	46.60	46.77	45.73	45.80	201200
2012-03-13	46.23	47.61	46.23	47.61	187822
2012-03-14	47.31	47.83	46.94	47.62	163623
2012-03-15	47.47	49.34	47.29	48.74	363573
2012-03-16	48.66	49.49	48.33	48.86	634113
2012-03-19	48.63	48.87	47.37	47.55	399393
2012-03-20	47.39	47.52	46.25	46.63	296207
2012-03-21	46.55	47.03	46.04	46.95	333352
2012-03-22	47.19	47.25	46.31	46.77	390895
2012-03-23	46.72	46.89	46.40	46.55	214345
2012-03-26	47.06	47.40	46.57	47.01	161255
2012-03-27	46.94	47.35	46.87	47.26	171185
2012-03-28	47.12	48.13	47.12	48.13	273976
2012-03-29	47.86	48.66	47.07	48.50	340574
2012-03-30	48.68	48.81	47.91	48.45	213512
2012-04-02	48.22	49.07	47.88	48.64	367494
2012-04-03	48.43	49.08	48.27	49.03	213243
2012-04-04	48.69	49.17	47.96	48.77	270684
2012-04-05	48.53	49.08	48.50	48.80	153953
2012-04-09	48.08	48.83	47.81	48.70	302765
2012-04-10	48.56	49.00	48.39	48.50	474574
2012-04-11	48.87	49.02	48.16	48.25	353228
2012-04-12	48.25	49.12	48.01	49.00	273182
2012-04-13	48.87	48.87	48.07	48.12	215071
2012-04-16	48.24	48.96	47.99	48.49	192116
2012-04-17	48.92	49.57	48.92	49.18	230672
2012-04-18	48.98	50.22	48.91	50.02	292695
2012-04-19	50.00	51.37	49.88	50.55	573715
2012-04-20	50.63	51.95	50.63	50.90	460241
2012-04-23	50.80	50.80	48.99	50.14	346203
2012-04-24	49.94	50.42	49.69	50.07	427055
2012-04-25	50.47	51.21	50.16	51.15	302639
2012-04-26	50.98	51.43	50.65	51.25	243053
2012-04-27	51.25	51.99	50.60	51.83	328927
2012-04-30	51.69	51.79	50.97	51.16	306410
2012-05-01	51.23	52.07	50.98	51.62	318201
2012-05-02	51.31	52.88	51.31	52.72	177907
2012-05-03	52.82	53.11	52.45	52.71	362572
2012-05-04	52.40	52.54	51.86	52.14	161493
2012-05-07	51.87	52.94	51.62	52.68	230277
2012-05-08	52.09	52.47	51.23	52.34	214214
2012-05-09	51.66	52.00	50.94	51.61	282361
2012-05-10	51.48	51.48	48.68	50.09	715347
2012-05-11	49.92	50.61	49.88	50.07	211027
2012-05-14	49.50	49.98	49.05	49.70	350337
2012-05-15	49.60	50.84	49.47	50.13	261449
2012-05-16	49.03	50.44	48.90	49.96	417127
2012-05-17	50.07	50.07	48.72	48.87	416845
2012-05-18	48.86	49.23	47.93	48.08	164871
2012-05-21	48.15	49.55	47.77	49.42	223356
2012-05-22	49.60	50.05	49.29	49.60	117268
2012-05-23	49.10	50.13	48.58	50.03	131908
2012-05-24	49.94	51.24	49.54	51.21	456762
2012-05-25	51.15	51.62	50.57	50.87	194512
2012-05-29	51.25	51.89	50.83	51.40	209464
2012-05-30	50.90	50.90	50.31	50.62	163114
2012-05-31	50.53	51.42	50.30	51.02	289391
2012-06-01	50.11	50.39	49.60	49.76	343519
2012-06-04	50.00	50.21	48.54	49.39	232826
2012-06-05	49.35	50.07	49.15	49.90	268118
2012-06-07	51.50	51.85	51.21	51.37	185468
2012-06-08	51.20	52.46	51.08	52.15	224215
2012-06-11	52.26	52.46	49.95	50.14	261351
2012-06-12	50.44	50.44	48.56	48.97	495976
2012-06-13	49.02	49.02	47.75	48.00	358514
2012-06-14	48.18	48.71	47.84	48.18	303137
2012-06-15	48.24	48.74	48.07	48.10	372958
2012-06-18	47.94	48.93	47.78	48.81	237199
2012-06-19	48.79	49.46	48.68	49.18	184572
2012-06-20	49.24	49.43	48.62	48.75	216140
2012-06-21	48.75	49.19	48.04	48.10	146950
2012-06-22	48.23	48.47	47.85	48.45	189738
2012-06-25	47.77	48.48	47.22	48.30	264281
2012-06-26	48.34	49.70	48.33	49.25	142114
2012-06-27	49.24	49.84	48.86	49.61	137148
2012-06-28	49.35	52.20	49.35	52.02	344992
2012-06-29	52.94	53.71	52.07	53.25	551845
2012-07-02	26.93	26.93	23.50	25.30	463734
2012-07-03	28.51	29.22	25.90	27.51	647552
2012-07-05	27.20	31.44	27.20	31.16	551616
2012-07-06	30.93	36.43	30.93	33.78	877703
2012-07-09	33.74	33.74	30.97	32.04	441681
2012-07-10	32.26	32.78	31.66	32.10	735565
2012-07-11	32.26	32.44	31.77	32.12	725891
2012-07-12	32.09	34.50	31.11	34.21	1249096
2012-07-13	34.30	34.82	33.82	34.25	407249
2012-07-16	34.29	34.45	33.55	34.16	268051
2012-07-17	34.46	34.46	33.37	34.00	311257
2012-07-18	34.02	34.25	33.72	34.06	210501
2012-07-19	34.27	34.50	33.88	34.06	393277
2012-07-20	33.86	33.86	33.39	33.60	225237
2012-07-23	33.36	33.42	32.13	32.65	253106
2012-07-24	32.69	33.26	32.18	32.26	193795
2012-07-25	32.25	32.62	31.76	32.13	373712
2012-07-26	32.51	33.01	32.13	32.30	198820
2012-07-27	32.42	32.62	31.97	32.52	158554
2012-07-30	32.46	32.94	31.94	32.26	218913
2012-07-31	32.15	32.52	31.87	32.04	201010
2012-08-01	32.04	32.44	31.65	32.05	226265
2012-08-02	31.97	32.70	31.61	32.49	206452
2012-08-03	32.63	33.49	31.50	32.11	345745
2012-08-06	32.08	32.53	31.67	32.09	233084
2012-08-07	32.17	32.28	31.58	32.03	240132
2012-08-08	31.94	32.28	31.50	31.97	274954
2012-08-09	31.90	32.31	31.63	31.77	240217
2012-08-10	31.64	31.78	31.26	31.50	154549
2012-08-13	31.39	31.87	30.30	31.11	198907
2012-08-14	31.17	31.49	30.53	30.67	134045
2012-08-15	30.58	30.79	29.07	29.27	236948
2012-08-16	29.30	30.34	29.15	30.26	186617
2012-08-17	29.99	30.21	29.75	30.08	138543
2012-08-20	29.98	30.21	29.49	30.17	130140
2012-08-21	30.11	30.70	29.90	30.05	215727
2012-08-22	30.04	30.28	29.88	29.99	101955
2012-08-23	29.90	30.20	29.88	29.99	189980
2012-08-24	29.99	30.16	29.90	29.99	133185
2012-08-27	29.96	30.03	29.48	29.57	294230
2012-08-28	29.51	30.17	29.50	29.96	136825
2012-08-29	29.93	30.11	29.55	29.60	73628
2012-08-30	29.52	29.71	29.36	29.44	80606
2012-08-31	29.57	29.79	29.13	29.62	166472
2012-09-04	29.54	29.75	29.23	29.62	156602
2012-09-05	29.49	29.92	29.23	29.72	162946
2012-09-06	29.81	30.46	29.81	30.22	185495
2012-09-07	30.23	30.41	29.90	29.97	176296
2012-09-10	29.87	30.39	29.77	30.12	131529
2012-09-11	30.15	30.34	29.82	30.10	75141
2012-09-12	30.09	30.26	29.32	30.18	68007
2012-09-13	30.11	30.81	29.89	30.29	264383
2012-09-14	30.31	30.97	30.31	30.54	152979
2012-09-17	30.50	30.52	29.77	29.89	103064
2012-09-18	29.80	29.86	29.16	29.62	139591
2012-09-19	29.62	29.69	29.32	29.46	95870
2012-09-20	29.28	29.77	28.55	29.69	202562
2012-09-21	29.87	29.87	28.80	29.53	337374
2012-09-24	29.53	29.53	28.85	29.28	94089
2012-09-25	29.30	30.51	29.07	29.83	513398
2012-09-26	29.83	30.01	29.23	29.81	174443
2012-09-27	29.85	30.04	29.42	29.75	144897
2012-09-28	29.67	29.73	29.28	29.53	132358
2012-10-01	29.60	29.65	27.83	28.69	760846
2012-10-02	28.70	29.38	28.51	28.96	168982
2012-10-03	28.99	29.06	28.38	28.73	289054
2012-10-04	28.81	28.85	28.53	28.70	182823
2012-10-05	29.06	29.06	28.35	28.40	202571
2012-10-08	28.30	28.60	28.30	28.34	105281
2012-10-09	28.30	28.42	27.95	28.07	154488
2012-10-10	28.13	28.13	27.76	27.88	128813
2012-10-11	27.98	28.10	27.65	27.96	152482
2012-10-12	27.96	27.96	27.44	27.54	149445
2012-10-15	27.50	27.53	27.20	27.47	110421
2012-10-16	27.58	27.73	27.32	27.68	121107
2012-10-17	27.67	28.12	27.41	27.98	145225
2012-10-18	27.93	28.05	27.55	27.62	185987
2012-10-19	27.61	27.87	26.93	26.93	135739
2012-10-22	26.78	27.17	26.46	26.71	203050
2012-10-23	26.48	26.57	25.88	26.39	154138
2012-10-24	26.75	27.64	26.75	26.99	448970
2012-10-25	27.10	27.27	26.79	27.24	84897
2012-10-26	27.36	28.32	27.36	28.28	132925
2012-10-31	28.41	28.97	27.89	28.93	182544
2012-11-01	28.88	30.26	28.79	29.89	304072
2012-11-02	30.07	30.40	29.51	29.54	229517
2012-11-05	29.38	29.66	29.30	29.35	185582
2012-11-06	29.26	29.84	29.26	29.68	133455
2012-11-07	29.40	29.62	29.27	29.42	176184
2012-11-08	29.41	29.73	29.01	29.19	121457
2012-11-09	29.19	29.86	29.18	29.33	152047
2012-11-12	29.43	29.43	28.70	28.70	61807
2012-11-13	28.55	29.21	28.50	28.78	111469
2012-11-14	28.46	28.54	27.37	27.38	221183
2012-11-15	27.38	28.00	27.17	27.36	132092
2012-11-16	27.32	27.61	27.11	27.41	97544
2012-11-19	27.71	28.12	27.56	27.90	113899
2012-11-20	27.82	28.43	27.40	28.41	60771
2012-11-21	28.49	29.00	28.26	28.60	85520
2012-11-23	28.66	29.09	28.56	29.07	24798
2012-11-26	29.00	29.86	28.96	29.41	200195
2012-11-27	29.46	29.78	29.31	29.37	130601
2012-11-28	29.23	29.46	29.04	29.34	93511
2012-11-29	29.50	29.87	29.03	29.68	111565
2012-11-30	29.81	29.99	29.33	29.86	212644
2012-12-03	29.69	29.69	28.63	28.97	184999
2012-12-04	28.97	29.49	28.67	29.32	76374
2012-12-05	29.38	29.49	28.83	28.92	133839
2012-12-06	28.94	29.31	28.70	28.98	110584
2012-12-07	29.02	29.21	28.49	28.81	63800
2012-12-10	28.80	29.20	28.76	29.15	111049
2012-12-11	29.20	29.46	28.83	29.18	98973
2012-12-12	29.00	29.16	28.68	28.99	79531
2012-12-13	28.94	28.96	28.33	28.58	230187
2012-12-14	28.42	28.71	27.94	28.45	88873
2012-12-17	28.41	28.62	28.37	28.62	58758
2012-12-18	28.62	28.85	28.25	28.50	173891
2012-12-19	28.42	28.42	28.11	28.18	76076
2012-12-20	28.18	28.89	28.12	28.61	616172
2012-12-21	28.32	28.86	28.30	28.57	979269
2012-12-24	28.30	28.72	28.02	28.65	64366
2012-12-26	28.77	28.77	28.37	28.41	84428
2012-12-27	28.52	28.95	27.99	28.85	222471
2012-12-28	28.68	29.00	28.40	28.60	197506
2012-12-31	28.51	29.48	28.40	29.37	110045
2013-01-02	29.81	29.88	29.13	29.86	319871
2013-01-03	29.75	29.94	29.30	29.45	197000
2013-01-04	29.47	29.86	29.06	29.54	317870
2013-01-07	29.33	29.68	28.82	29.21	214036
2013-01-08	29.21	29.89	28.97	29.81	160350
2013-01-09	29.86	29.98	29.70	29.79	201317
2013-01-10	29.94	30.05	29.58	29.72	146334
2013-01-11	29.56	29.83	29.36	29.80	182659
2013-01-14	29.72	30.16	29.62	29.93	177341
2013-01-15	29.81	30.31	29.64	30.14	138358
2013-01-16	30.08	30.54	29.90	30.32	90918
2013-01-17	30.48	30.91	30.27	30.81	181744
2013-01-18	30.79	31.07	30.69	31.05	122919
2013-01-22	31.03	32.02	31.02	32.00	179963
2013-01-23	32.00	32.28	31.78	32.06	137161
2013-01-24	32.06	32.49	31.74	32.36	237992
2013-01-25	32.36	33.31	32.26	33.30	234083
2013-01-28	33.34	33.50	33.09	33.16	219795
2013-01-29	33.27	33.40	33.15	33.39	159754
2013-01-30	33.51	33.51	32.88	33.25	166993
2013-01-31	33.25	33.70	33.01	33.60	142886
2013-02-01	33.89	33.89	33.32	33.68	168629
2013-02-04	33.57	34.00	33.45	33.75	172692
2013-02-05	33.77	34.74	33.77	34.64	157731
2013-02-06	34.45	35.44	34.41	35.41	252046
2013-02-07	35.35	35.65	34.72	35.08	210896
2013-02-08	35.05	35.37	35.00	35.22	1927086
2013-02-11	35.15	35.15	34.48	34.55	82530
2013-02-12	34.60	35.09	34.46	35.01	75829
2013-02-13	35.01	35.25	34.91	35.25	132613
2013-02-14	35.17	35.41	34.93	35.14	107319
2013-02-15	35.15	35.29	34.92	35.12	281772
2013-02-19	35.08	35.30	34.61	35.20	339793
2013-02-20	35.50	36.23	35.05	35.32	338903
2013-02-21	35.08	35.24	33.77	34.59	291427
2013-02-22	34.75	35.24	34.65	35.22	165221
2013-02-25	35.27	35.29	34.63	34.71	176027
2013-02-26	34.79	35.21	34.67	35.21	133209
2013-02-27	35.19	35.69	35.05	35.60	156895
2013-02-28	35.50	35.96	35.21	35.23	142893
2013-03-01	35.09	35.89	34.75	35.46	567833
2013-03-04	35.40	36.23	35.40	36.15	378699
2013-03-05	36.39	36.86	36.29	36.52	236385
2013-03-06	36.69	36.73	35.94	36.22	307348
2013-03-07	36.18	36.58	35.99	36.52	140287
2013-03-08	36.36	36.36	34.87	35.69	327408
2013-03-11	35.81	35.81	35.42	35.50	199811
2013-03-12	35.50	35.64	35.40	35.49	174905
2013-03-13	35.61	35.78	35.45	35.56	126714
2013-03-14	35.63	36.20	35.51	36.14	108058
2013-03-15	36.00	36.15	35.66	35.80	300982
2013-03-18	35.71	35.80	35.18	35.51	201348
2013-03-19	35.47	35.86	35.39	35.61	115107
2013-03-20	35.72	35.83	35.35	35.83	248060
2013-03-21	35.63	35.91	35.46	35.50	141214
2013-03-22	35.57	35.66	35.04	35.55	152211
2013-03-25	35.57	35.57	35.04	35.38	77999
2013-03-26	35.41	35.55	35.23	35.47	43812
2013-03-27	35.26	35.61	35.12	35.53	105726
2013-03-28	35.50	35.79	35.34	35.75	83409
2013-04-01	35.76	35.78	35.05	35.38	93598
2013-04-02	35.55	35.79	34.36	34.54	128983
2013-04-03	34.66	34.90	33.50	33.80	180144
2013-04-04	33.83	34.22	33.70	34.20	74152
2013-04-05	33.88	34.40	33.55	34.28	104835
2013-04-08	34.13	34.61	33.89	34.48	70571
2013-04-09	34.57	34.74	34.11	34.42	72928
2013-04-10	34.49	35.54	34.49	34.99	71776
2013-04-11	35.01	35.66	34.81	35.24	72438
2013-04-12	35.13	35.76	35.07	35.70	79357
2013-04-15	35.62	35.66	33.82	33.97	189192
2013-04-16	34.24	34.68	33.94	34.21	110395
2013-04-17	33.98	34.29	33.22	33.54	435699
2013-04-18	33.77	33.97	33.25	33.58	148544
2013-04-19	33.78	33.87	33.47	33.68	232319
2013-04-22	33.65	33.76	33.29	33.41	78890
2013-04-23	33.65	33.98	33.24	33.54	108926
2013-04-24	33.64	33.64	33.02	33.17	95307
2013-04-25	33.34	34.00	33.07	33.75	90123
2013-04-26	33.77	33.90	33.39	33.61	71152
2013-04-29	33.82	33.99	33.69	33.81	54787
2013-04-30	33.81	34.21	33.70	34.06	153760
2013-05-01	33.90	34.19	32.94	33.06	71228
2013-05-02	33.12	33.12	32.72	32.89	69904
2013-05-03	33.17	33.54	32.93	33.29	146122
2013-05-06	33.22	33.48	33.03	33.28	59582
2013-05-07	33.35	33.60	33.27	33.48	72904
2013-05-08	33.54	33.55	32.55	33.31	103082
2013-05-09	34.00	34.31	33.71	34.01	128856
2013-05-10	34.20	34.20	33.39	33.72	69961
2013-05-13	33.75	33.75	33.01	33.15	95435
2013-05-14	33.22	33.68	33.09	33.57	131616
2013-05-15	33.46	34.15	33.39	33.93	146392
2013-05-16	33.85	34.86	33.85	34.78	116017
2013-05-17	35.00	35.36	34.58	35.30	54964
2013-05-20	35.23	35.74	35.16	35.74	148663
2013-05-21	35.86	36.20	35.54	36.13	128848
2013-05-22	36.07	36.76	35.80	36.35	306198
2013-05-23	36.16	36.45	35.12	35.53	198762
2013-05-24	35.45	35.60	35.09	35.47	53391
2013-05-28	35.82	35.97	34.69	35.06	104947
2013-05-29	34.79	35.24	34.52	34.85	81145
2013-05-30	34.96	35.44	34.96	35.29	71740
2013-05-31	35.04	35.84	35.04	35.29	136088
2013-06-03	35.37	35.88	35.00	35.77	158119
2013-06-04	35.75	36.45	35.68	36.05	142126
2013-06-05	36.05	36.16	35.75	35.90	85013
2013-06-06	35.83	37.07	35.82	36.98	129397
2013-06-07	37.04	37.45	35.41	35.54	164079
2013-06-10	35.75	36.01	35.34	35.99	96854
2013-06-11	35.59	35.59	34.86	35.13	125100
2013-06-12	35.28	35.48	34.86	35.07	89017
2013-06-13	35.12	37.46	35.00	37.41	167097
2013-06-14	37.13	37.26	36.58	36.93	126531
2013-06-17	37.26	38.89	37.26	38.83	224670
2013-06-18	39.03	40.95	39.03	40.87	151894
2013-06-19	40.74	40.94	39.20	39.20	257603
2013-06-20	38.90	39.83	38.47	39.61	233520
2013-06-21	39.78	40.19	39.21	39.84	230237
2013-06-24	39.53	40.76	39.02	39.92	241490
2013-06-25	40.16	40.36	39.34	40.03	245177
2013-06-26	40.22	40.32	39.59	39.99	210630
2013-06-27	40.02	40.27	39.52	39.99	227813
2013-06-28	39.84	40.21	37.45	39.75	3322300
2013-07-01	39.70	40.70	39.20	40.30	402938
2013-07-02	40.30	40.67	39.96	40.00	244681
2013-07-03	39.88	40.15	39.39	40.09	107797
2013-07-05	40.90	41.01	39.90	40.98	159982
2013-07-08	41.05	41.25	40.40	40.43	166041
2013-07-09	40.58	41.15	40.27	40.69	262824
2013-07-10	40.69	40.94	40.41	40.59	187803
2013-07-11	41.17	41.71	40.81	41.60	227897
2013-07-12	41.51	42.58	41.40	42.36	269166
2013-07-15	42.45	43.19	42.19	42.50	184624
2013-07-16	42.46	43.49	42.20	43.33	177450
2013-07-17	43.50	43.85	43.31	43.76	135630
2013-07-18	44.05	46.23	44.00	45.92	443751
2013-07-19	45.76	45.76	45.18	45.46	192251
2013-07-22	45.42	45.63	45.21	45.35	107240
2013-07-23	45.39	45.42	44.96	45.21	98525
2013-07-24	45.28	45.48	43.63	43.87	156602
2013-07-25	43.86	44.26	43.46	43.98	129198
2013-07-26	43.66	43.74	42.58	43.48	167397
2013-07-29	43.48	43.78	42.88	43.30	89817
2013-07-30	43.59	44.51	43.35	44.19	311989
2013-07-31	44.19	45.70	43.63	44.29	209644
2013-08-01	44.69	46.12	44.10	45.27	339995
2013-08-02	45.11	45.43	44.00	44.23	156889
2013-08-05	44.04	45.10	43.86	44.52	115922
2013-08-06	44.27	44.30	43.30	43.42	126857
2013-08-07	43.17	43.85	42.50	42.59	173263
2013-08-08	42.95	43.21	42.45	42.73	184785
2013-08-09	42.55	43.49	41.77	41.96	139861
2013-08-12	41.51	41.80	41.19	41.29	182201
2013-08-13	41.44	41.44	39.86	39.98	126063
2013-08-14	39.99	39.99	38.03	38.33	239508
2013-08-15	37.93	38.32	37.81	38.09	290515
2013-08-16	38.00	38.25	37.75	38.00	200821
2013-08-19	38.02	38.28	37.79	37.80	128233
2013-08-20	37.88	38.98	37.88	38.96	147880
2013-08-21	38.68	39.30	38.11	38.64	115118
2013-08-22	38.63	38.85	37.91	38.62	153965
2013-08-23	38.79	38.97	38.24	38.83	95311
2013-08-26	38.79	38.83	38.17	38.62	134048
2013-08-27	38.21	38.42	37.02	37.07	148773
2013-08-28	37.14	37.85	37.09	37.37	104414
2013-08-29	37.35	37.50	36.95	37.27	102081
2013-08-30	37.14	37.39	35.66	35.97	229014
2013-09-03	36.55	36.55	34.32	34.59	331114
2013-09-04	34.70	35.76	34.42	35.60	143596
2013-09-05	35.53	35.53	34.71	34.85	102290
2013-09-06	35.30	35.64	34.38	35.16	141233
2013-09-09	35.20	36.00	35.20	35.99	109870
2013-09-10	36.12	36.53	35.71	36.51	88391
2013-09-11	36.57	37.92	36.57	37.29	174127
2013-09-12	37.22	37.88	37.12	37.81	145853
2013-09-13	37.96	38.26	37.54	37.68	94699
2013-09-16	38.21	38.23	37.25	37.43	129751
2013-09-17	37.56	38.39	37.34	38.32	101124
2013-09-18	38.22	39.33	36.97	39.26	161038
2013-09-19	39.29	39.49	37.99	38.58	83975
2013-09-20	38.61	38.61	37.50	37.59	297690
2013-09-23	37.55	37.55	36.54	37.01	93639
2013-09-24	37.16	37.22	36.63	36.76	111951
2013-09-25	36.70	37.00	36.32	36.53	95070
2013-09-26	36.71	37.05	36.23	36.43	270975
2013-09-27	36.06	36.43	35.52	35.72	192273
2013-09-30	35.32	36.20	35.11	36.02	322309
2013-10-01	36.27	37.85	36.17	37.76	332933
2013-10-02	37.49	37.74	36.94	37.61	155552
2013-10-03	37.47	37.64	36.59	37.34	166255
2013-10-04	37.26	38.04	37.11	37.95	125109
2013-10-07	37.46	38.07	37.37	37.87	230529
2013-10-08	37.87	38.02	37.71	37.87	206696
2013-10-09	37.88	38.47	37.68	38.04	201541
2013-10-10	38.44	39.18	38.13	38.78	179900
2013-10-11	38.55	39.67	38.38	39.65	152201
2013-10-14	39.32	39.50	38.67	39.44	187598
2013-10-15	39.23	39.66	38.78	39.01	170278
2013-10-16	39.18	39.54	38.66	39.14	142422
2013-10-17	39.03	40.97	39.03	40.81	182158
2013-10-18	41.22	41.22	40.26	40.44	142635
2013-10-21	40.60	40.60	39.38	39.50	116524
2013-10-22	39.72	40.14	39.41	40.04	128918
2013-10-23	39.75	39.85	39.06	39.24	116574
2013-10-24	39.35	39.67	39.04	39.40	103213
2013-10-25	39.59	39.62	38.41	38.81	143304
2013-10-28	38.92	39.55	38.60	38.98	204388
2013-10-29	38.70	38.73	37.09	38.27	225996
2013-10-30	38.42	38.55	37.61	37.81	176632
2013-10-31	37.68	37.85	36.94	37.00	218645
2013-11-01	36.76	37.30	35.71	37.25	241765
2013-11-04	37.43	38.04	36.99	37.87	221267
2013-11-05	37.55	37.96	36.75	36.80	87453
2013-11-06	36.96	36.96	35.92	36.58	145376
2013-11-07	36.92	36.92	35.85	36.05	211013
2013-11-08	36.24	36.67	35.90	36.48	227826
2013-11-11	36.40	36.48	36.01	36.01	160808
2013-11-12	36.12	36.42	35.72	36.09	163045
2013-11-13	36.00	36.57	35.79	36.31	117923
2013-11-14	36.28	36.69	35.93	36.43	111620
2013-11-15	36.36	36.59	35.97	36.53	155738
2013-11-18	36.56	36.85	36.16	36.42	109503
2013-11-19	36.42	37.48	36.26	37.31	285609
2013-11-20	37.35	38.18	36.87	37.81	310236
2013-11-21	37.75	37.85	37.04	37.72	362832
2013-11-22	37.80	37.83	37.48	37.52	137844
2013-11-25	37.51	37.91	37.40	37.53	147231
2013-11-26	37.45	37.71	37.16	37.67	121591
2013-11-27	37.64	38.21	37.50	38.05	100079
2013-11-29	38.26	38.26	37.75	37.79	49990
2013-12-02	37.77	38.11	37.46	37.64	87619
2013-12-03	37.50	37.99	37.38	37.81	146758
2013-12-04	37.54	38.30	37.54	37.80	137732
2013-12-05	37.80	37.87	37.50	37.67	136562
2013-12-06	38.10	39.20	38.10	38.94	141288
2013-12-09	39.00	39.38	38.50	39.01	181853
2013-12-10	38.84	39.36	38.12	38.50	223534
2013-12-11	38.45	38.45	37.68	37.99	218629
2013-12-12	37.99	38.55	37.66	37.87	160332
2013-12-13	37.97	38.23	37.54	37.87	158666
2013-12-16	38.08	40.04	37.84	39.99	301007
2013-12-17	39.90	40.00	39.11	39.40	246280
2013-12-18	39.50	40.63	38.88	40.58	298964
2013-12-19	40.50	40.50	38.80	38.94	276140
2013-12-20	38.89	40.12	38.89	40.11	928765
2013-12-23	40.20	40.59	39.82	40.01	212201
2013-12-24	40.00	41.05	39.62	40.86	99017
2013-12-26	41.15	41.20	40.15	40.49	101489
2013-12-27	40.42	41.39	40.16	40.99	164483
2013-12-30	40.95	41.37	40.72	41.07	343346
2013-12-31	41.07	41.97	41.07	41.73	342546
2014-01-02	41.48	41.71	41.25	41.51	348583
2014-01-03	41.53	42.38	41.42	42.14	185294
2014-01-06	42.47	42.47	41.87	42.26	399129
2014-01-07	42.30	42.56	42.11	42.15	338333
2014-01-08	42.04	42.44	41.68	42.15	311201
2014-01-09	42.28	42.88	42.15	42.86	295109
2014-01-10	42.90	42.96	42.18	42.45	342948
2014-01-13	42.28	42.68	40.97	41.34	250882
2014-01-14	41.62	42.01	41.15	41.76	167095
2014-01-15	41.51	42.02	41.50	41.74	240151
2014-01-16	41.64	42.23	41.50	41.80	348709
2014-01-17	41.68	41.90	40.73	41.29	145017
2014-01-21	41.56	41.74	40.65	40.95	151949
2014-01-22	41.05	41.60	40.94	41.26	153032
2014-01-23	40.95	41.52	40.56	41.30	252414
2014-01-24	40.90	41.06	40.57	40.82	338448
2014-01-27	40.87	40.95	39.98	40.09	190866
2014-01-28	40.24	40.46	39.92	40.20	169264
2014-01-29	40.00	40.19	39.58	39.66	169078
2014-01-30	40.06	40.13	39.23	39.25	229009
2014-01-31	38.54	39.54	38.51	39.11	207073
2014-02-03	38.90	39.03	37.00	37.74	437208
2014-02-04	37.84	37.97	37.37	37.65	233954
2014-02-05	37.54	37.87	37.05	37.30	249115
2014-02-06	37.38	37.74	37.19	37.47	141332
2014-02-07	37.56	38.06	37.52	37.71	193481
2014-02-10	37.58	37.76	36.98	37.66	178722
2014-02-11	37.67	38.20	37.67	37.90	251154
2014-02-12	38.04	38.85	37.77	38.53	221394
2014-02-13	38.31	39.06	38.28	38.65	151172
2014-02-14	38.65	38.74	38.15	38.17	87305
2014-02-18	38.30	38.90	38.15	38.87	113000
2014-02-19	38.66	39.16	38.33	38.38	130124
2014-02-20	38.34	38.81	38.09	38.58	145895
2014-02-21	39.50	42.45	39.27	41.82	285289
2014-02-24	41.77	42.55	41.71	41.81	217055
2014-02-25	41.66	41.82	40.60	40.77	239836
2014-02-26	40.96	41.72	40.70	40.76	211901
2014-02-27	40.74	41.17	40.47	40.96	158875
2014-02-28	41.08	42.00	40.62	41.62	190125
2014-03-03	41.39	41.91	40.69	40.85	147362
2014-03-04	41.40	42.75	41.29	42.24	282394
2014-03-05	42.11	42.35	41.44	41.85	135062
2014-03-06	41.98	42.09	40.70	40.92	168022
2014-03-07	41.23	41.46	40.61	41.25	153642
2014-03-10	41.05	41.65	41.02	41.30	134548
2014-03-11	41.24	42.01	41.04	41.64	219938
2014-03-12	41.50	42.22	41.06	42.19	151410
2014-03-13	42.17	42.72	41.89	42.19	258954
2014-03-14	42.04	42.90	41.86	42.80	115443
2014-03-17	43.08	43.78	42.80	42.88	145164
2014-03-18	42.75	43.92	42.67	43.90	174538
2014-03-19	43.81	44.28	43.73	44.03	159031
2014-03-20	43.83	44.63	43.83	44.12	199304
2014-03-21	44.25	44.98	44.03	44.24	505138
2014-03-24	44.38	44.66	43.82	44.56	190341
2014-03-25	44.92	45.16	43.33	43.48	296468
2014-03-26	43.66	43.66	42.17	42.28	232922
2014-03-27	42.17	42.86	42.01	42.32	163335
2014-03-28	42.27	42.91	41.85	41.92	152791
2014-03-31	42.05	42.99	41.73	42.56	281354
2014-04-01	42.44	42.95	41.98	42.13	225614
2014-04-02	42.13	42.14	41.33	41.69	185135
2014-04-03	41.75	41.75	40.74	40.80	195194
2014-04-04	41.15	41.15	39.87	40.41	266294
2014-04-07	40.38	40.73	39.98	40.18	273103
2014-04-08	40.16	41.02	39.97	40.90	152948
2014-04-09	40.90	41.21	40.76	41.17	110014
2014-04-10	41.27	41.36	39.91	40.26	229795
2014-04-11	39.89	40.50	39.86	40.00	169294
2014-04-14	40.43	40.43	39.04	39.65	219248
2014-04-15	39.81	40.25	38.62	38.68	227762
2014-04-16	38.82	39.05	38.31	38.79	156992
2014-04-17	38.70	39.35	38.16	39.01	170748
2014-04-21	39.02	39.07	38.50	38.98	107177
2014-04-22	39.03	39.69	38.82	39.51	131787
2014-04-23	39.51	39.62	38.63	38.67	117901
2014-04-24	39.00	39.07	38.32	38.94	128211
2014-04-25	38.86	38.97	38.23	38.41	172924
2014-04-28	38.42	38.67	37.16	37.50	143797
2014-04-29	37.80	37.98	37.26	37.52	192398
2014-04-30	37.37	37.63	37.11	37.31	246629
2014-05-01	37.38	37.43	36.61	37.37	299867
2014-05-02	37.47	38.88	37.31	38.35	222472
2014-05-05	38.02	38.58	36.85	38.41	222052
2014-05-06	38.21	38.21	37.10	37.52	191449
2014-05-07	37.45	37.86	36.93	37.84	349297
2014-05-08	37.93	38.46	37.66	38.30	314058
2014-05-09	38.13	38.40	37.60	37.99	299949
2014-05-12	38.31	40.05	38.31	39.99	251690
2014-05-13	39.86	39.95	38.97	39.02	259083
2014-05-14	38.88	39.21	38.15	38.17	304536
2014-05-15	37.99	37.99	37.14	37.34	229047
2014-05-16	37.25	37.97	37.22	37.47	271461
2014-05-19	37.53	37.64	37.03	37.27	341104
2014-05-20	37.15	37.45	36.65	36.77	261263
2014-05-21	36.99	37.21	36.80	36.91	214066
2014-05-22	37.23	38.08	36.98	38.01	174042
2014-05-23	37.90	38.57	37.88	38.50	125308
2014-05-27	38.81	39.43	38.76	39.35	123628
2014-05-28	39.17	39.40	38.97	39.28	122543
2014-05-29	39.24	39.50	38.60	38.69	96478
2014-05-30	38.80	38.80	37.82	37.91	170520
2014-06-02	38.10	38.10	37.21	37.65	180882
2014-06-03	37.87	39.74	37.73	39.54	217478
2014-06-04	39.36	39.61	38.83	39.15	154196
2014-06-05	39.20	40.07	38.79	40.04	123960
2014-06-06	40.26	40.67	39.83	40.48	141777
2014-06-09	40.30	42.25	39.97	41.91	336477
2014-06-10	43.17	43.19	41.09	41.45	213106
2014-06-11	41.44	41.55	40.50	40.79	230953
2014-06-12	40.59	40.64	40.12	40.28	117379
2014-06-13	40.29	40.57	39.80	40.45	104786
2014-06-16	40.25	40.59	39.83	40.54	130839
2014-06-17	40.50	41.39	40.37	41.15	239238
2014-06-18	41.14	41.28	40.24	40.98	186414
2014-06-19	40.91	41.02	40.61	40.99	115532
2014-06-20	41.11	41.59	40.49	41.49	342905
2014-06-23	41.39	41.53	41.12	41.40	147430
2014-06-24	41.19	41.55	40.53	40.55	149335
2014-06-25	40.27	41.02	40.27	40.69	171816
2014-06-26	40.70	40.70	40.21	40.48	107227
2014-06-27	40.25	40.76	40.00	40.31	614791
2014-06-30	40.19	41.50	40.14	41.45	285262
2014-07-01	41.51	42.16	41.45	41.73	400400
2014-07-02	41.63	42.03	40.99	41.17	219121
2014-07-03	41.23	41.23	40.67	40.80	89268
2014-07-07	40.75	40.75	39.41	39.45	183242
2014-07-08	39.37	39.51	38.66	39.29	298124
2014-07-09	40.16	42.07	39.96	42.00	227199
2014-07-10	41.42	42.38	41.16	41.78	143003
2014-07-11	41.72	42.00	40.94	41.27	119216
2014-07-14	41.62	41.65	41.13	41.61	125276
2014-07-15	41.58	41.83	40.47	40.50	187759
2014-07-16	40.76	40.76	39.80	40.00	257680
2014-07-17	39.70	40.25	39.43	39.68	274174
2014-07-18	39.58	40.32	39.47	40.15	153758
2014-07-21	39.81	39.93	39.01	39.16	119830
2014-07-22	39.39	39.53	38.93	39.06	136156
2014-07-23	39.03	39.63	38.99	39.48	121485
2014-07-24	39.49	39.68	38.92	39.06	108976
2014-07-25	38.71	39.05	38.44	38.72	133804
2014-07-28	38.81	39.02	38.34	38.75	179951
2014-07-29	38.82	39.07	38.51	38.62	155311
2014-07-30	38.93	39.10	38.63	38.83	136742
2014-07-31	38.53	38.89	37.91	38.17	205372
2014-08-01	38.20	38.41	37.57	37.99	278449
2014-08-04	38.02	38.68	37.68	38.65	173820
2014-08-05	38.49	39.02	38.31	38.91	129971
2014-08-06	38.60	39.71	38.60	39.69	193718
2014-08-07	39.67	40.18	39.17	39.24	324175
2014-08-08	39.20	39.49	38.48	39.26	263195
2014-08-11	39.43	39.85	39.26	39.48	198503
2014-08-12	39.27	39.54	38.98	39.18	138813
2014-08-13	39.23	39.80	39.23	39.65	246282
2014-08-14	39.67	40.50	39.67	40.46	107794
2014-08-15	40.80	40.80	39.74	40.16	222785
2014-08-18	40.52	41.14	40.29	41.06	121488
2014-08-19	41.07	41.31	40.58	40.67	88605
2014-08-20	40.48	40.48	39.90	40.25	81437
2014-08-21	40.11	40.63	39.86	40.51	103752
2014-08-22	40.48	41.19	40.48	40.89	151432
2014-08-25	41.01	41.30	40.71	40.91	97302
2014-08-26	40.90	41.22	40.68	41.00	154690
2014-08-27	41.00	41.12	40.65	40.68	120054
2014-08-28	40.63	40.74	40.47	40.50	72807
2014-08-29	40.48	41.03	40.34	40.90	125805
2014-09-02	41.13	41.80	40.89	41.60	236317
2014-09-03	41.60	41.60	40.67	40.73	132625
2014-09-04	40.73	41.26	40.17	40.42	120608
2014-09-05	40.27	40.84	40.10	40.78	96678
2014-09-08	40.69	40.93	40.26	40.58	136362
2014-09-09	40.50	40.69	39.91	40.46	129250
2014-09-10	40.37	40.97	40.00	40.40	107552
2014-09-11	40.26	40.72	39.98	40.47	90806
2014-09-12	40.56	40.72	39.73	40.00	158621
2014-09-15	39.97	40.24	39.53	39.72	198338
2014-09-16	39.66	40.45	39.53	39.86	186986
2014-09-17	39.83	40.49	39.52	39.57	158805
2014-09-18	39.76	39.84	38.73	38.91	120850
2014-09-19	38.98	39.33	38.03	38.19	625786
2014-09-22	37.92	38.00	37.36	37.47	193233
2014-09-23	37.32	37.66	36.82	36.96	187684
2014-09-24	37.10	37.35	36.30	37.23	166180
2014-09-25	37.05	37.25	36.23	36.45	153660
2014-09-26	36.42	37.03	36.25	37.01	131910
2014-09-29	36.69	37.03	36.41	37.00	129895
2014-09-30	37.00	37.00	35.96	35.97	210574
2014-10-01	36.05	36.31	35.25	35.46	275765
2014-10-02	35.37	35.92	35.22	35.67	121926
2014-10-03	36.02	36.38	35.65	35.68	128504
2014-10-06	35.88	36.02	35.02	35.21	187726
2014-10-07	35.02	35.35	34.71	34.96	199471
2014-10-08	35.08	36.07	34.82	36.01	262170
2014-10-09	35.90	36.14	35.56	35.59	274473
2014-10-10	35.39	36.01	35.10	35.39	235951
2014-10-13	35.40	35.84	34.93	35.00	221162
2014-10-14	35.42	36.04	35.02	35.17	294751
2014-10-15	35.10	35.35	34.29	34.74	406032
2014-10-16	34.38	35.77	33.98	35.55	325680
2014-10-17	36.04	36.28	35.37	35.41	216501
2014-10-20	35.18	35.97	35.18	35.96	141467
2014-10-21	36.04	37.12	36.04	37.11	150621
2014-10-22	37.14	37.45	36.31	36.35	133451
2014-10-23	36.70	38.40	36.47	38.10	528664
2014-10-24	38.22	38.40	37.26	37.67	141904
2014-10-27	37.43	38.24	37.20	38.19	115032
2014-10-28	38.40	39.67	38.19	39.65	177138
2014-10-29	39.75	39.94	38.18	38.68	183083
2014-10-30	38.62	39.31	38.15	39.20	148121
2014-10-31	39.98	40.05	39.25	40.03	211911
2014-11-03	40.02	40.37	38.71	38.97	227394
2014-11-04	38.94	39.47	38.73	39.07	166623
2014-11-05	39.47	39.66	38.85	39.34	186411
2014-11-06	39.76	40.99	39.60	40.72	290976
2014-11-07	40.46	40.69	39.89	40.14	203838
2014-11-10	40.25	40.63	40.13	40.44	168513
2014-11-11	40.08	40.31	39.97	40.11	155790
2014-11-12	40.01	40.19	39.70	39.99	179714
2014-11-13	39.95	40.02	39.73	39.83	26810
2014-11-14	39.57	39.93	39.15	39.47	130207
2014-11-17	39.36	39.57	38.89	38.96	111265
2014-11-18	39.03	39.70	38.91	39.08	182322
2014-11-19	38.87	38.87	37.67	38.30	159786
2014-11-20	37.99	38.82	37.99	38.80	90862
2014-11-21	39.24	39.24	38.63	38.99	118105
2014-11-24	38.92	39.34	38.67	39.30	215747
2014-11-25	39.30	39.39	38.54	38.68	100467
2014-11-26	38.83	39.07	38.50	38.61	94103
2014-11-28	38.54	38.97	37.93	38.08	101415
2014-12-01	38.08	38.39	37.39	37.41	170267
2014-12-02	37.62	38.22	37.44	38.19	119845
2014-12-03	38.27	39.15	38.01	38.58	154013
2014-12-04	38.44	38.66	37.99	38.20	126974
2014-12-05	38.16	38.61	38.13	38.57	199275
2014-12-08	38.36	38.76	37.04	37.14	290430
2014-12-09	36.64	37.09	36.44	36.50	386085
2014-12-10	36.36	36.72	36.00	36.44	377488
2014-12-11	36.71	37.02	36.46	36.50	362888
2014-12-12	36.11	36.67	36.01	36.14	378265
2014-12-15	36.24	36.71	36.01	36.20	275609
2014-12-16	36.15	36.50	36.07	36.09	323041
2014-12-17	36.11	37.52	35.90	37.46	304089
2014-12-18	37.94	38.52	37.51	38.42	251868
2014-12-19	38.35	40.70	37.97	40.50	994442
2014-12-22	40.38	40.49	39.87	40.03	281919
2014-12-23	40.16	40.45	39.37	39.71	168814
2014-12-24	39.87	40.10	39.58	40.09	132721
2014-12-26	40.19	40.37	39.94	40.02	97194
2014-12-29	39.92	40.49	39.55	40.09	152570
2014-12-30	39.96	40.51	39.78	40.12	123699
2014-12-31	40.10	40.22	39.22	39.26	188169
2015-01-02	39.42	39.96	39.25	39.78	143082
2015-01-05	39.45	39.85	39.20	39.61	185357
2015-01-06	39.70	39.87	38.31	38.36	195365
2015-01-07	38.68	38.68	37.92	38.23	134138
2015-01-08	38.23	38.71	38.23	38.62	175087
2015-01-09	38.80	39.13	38.30	38.52	148520
2015-01-12	38.41	38.83	37.58	37.89	135504
2015-01-13	38.17	38.68	37.33	37.92	168066
2015-01-14	37.50	38.36	37.50	38.27	138675
2015-01-15	38.47	38.47	36.95	37.20	183519
2015-01-16	37.19	38.27	37.19	38.14	148495
2015-01-20	38.09	38.44	37.28	37.78	167789
2015-01-21	37.58	38.44	37.47	38.22	168039
2015-01-22	38.55	39.21	38.14	39.16	162480
2015-01-23	39.21	39.48	38.70	39.34	154606
2015-01-26	39.24	40.17	38.70	40.04	145763
2015-01-27	39.60	40.15	39.15	39.39	116770
2015-01-28	39.74	39.77	38.20	38.40	163284
2015-01-29	38.48	39.43	38.02	39.40	110001
2015-01-30	39.04	39.36	38.22	38.26	184336
2015-02-02	38.33	38.83	37.59	38.49	268641
2015-02-03	38.78	40.14	38.78	40.09	166881
2015-02-04	39.82	40.35	39.43	39.61	122334
2015-02-05	39.81	40.36	39.69	40.12	112699
2015-02-06	40.10	40.10	39.20	39.51	148582
2015-02-09	39.50	39.71	38.50	38.62	126651
2015-02-10	39.00	39.00	37.96	38.87	126937
2015-02-11	38.74	39.11	38.32	38.78	103982
2015-02-12	39.09	40.09	39.07	39.96	158764
2015-02-13	39.95	40.18	39.68	40.08	168782
2015-02-17	40.25	40.25	39.52	40.10	248639
2015-02-18	39.94	40.57	39.85	40.33	189357
2015-02-19	40.11	40.50	39.93	40.28	224194
2015-02-20	40.30	40.56	39.63	40.32	163835
2015-02-23	40.33	40.48	39.84	40.47	120875
2015-02-24	40.47	40.56	39.83	40.50	171206
2015-02-25	40.35	40.71	39.80	40.62	118921
2015-02-26	40.47	40.73	40.24	40.66	122955
2015-02-27	40.71	40.96	40.39	40.43	165159
2015-03-02	40.54	41.15	40.07	40.71	222061
2015-03-03	40.39	40.67	39.65	40.15	370371
2015-03-04	39.90	39.90	38.96	39.62	142412
2015-03-05	39.72	39.96	39.26	39.75	177097
2015-03-06	39.54	39.58	38.85	39.35	293693
2015-03-09	39.46	39.80	39.25	39.76	118222
2015-03-10	39.41	39.72	38.50	38.68	432119
2015-03-11	38.57	39.12	38.25	39.10	393378
2015-03-12	39.45	39.93	39.07	39.23	219203
2015-03-13	39.21	39.21	38.53	39.10	187399
2015-03-16	39.25	39.95	39.18	39.77	209859
2015-03-17	39.56	39.98	39.27	39.66	353087
2015-03-18	39.51	41.00	39.35	40.91	241375
2015-03-19	40.61	40.98	40.04	40.15	210612
2015-03-20	40.41	41.41	40.41	41.26	425254
2015-03-23	41.11	41.43	40.78	41.15	200847
2015-03-24	41.00	41.49	40.77	41.41	157531
2015-03-25	41.50	41.50	41.05	41.26	246627
2015-03-26	41.16	41.50	40.92	41.41	181706
2015-03-27	41.50	41.74	41.20	41.51	236848
2015-03-30	41.70	43.08	41.66	42.97	170587
2015-03-31	42.85	43.33	42.63	43.18	207489
2015-04-01	42.85	42.85	41.93	42.59	279193
2015-04-02	42.62	42.96	42.19	42.70	275438
2015-04-06	42.21	43.68	42.21	43.52	198914
2015-04-07	43.52	43.56	42.46	42.50	108542
2015-04-08	42.59	43.33	42.59	43.16	180892
2015-04-09	43.08	43.23	41.90	42.45	177652
2015-04-10	42.70	42.90	42.27	42.53	96502
2015-04-13	42.47	42.63	41.97	42.01	149319
2015-04-14	42.08	42.24	41.59	41.66	167564
2015-04-15	41.65	41.88	41.51	41.53	186445
2015-04-16	41.42	42.13	41.31	41.65	451987
2015-04-17	41.36	41.83	40.86	41.68	160332
2015-04-20	41.90	42.34	41.36	42.04	103707
2015-04-21	42.24	42.24	41.46	41.76	176404
2015-04-22	41.82	42.35	41.41	41.70	120772
2015-04-23	41.28	41.97	41.17	41.60	156898
2015-04-24	41.58	42.14	41.45	41.52	105051
2015-04-27	41.80	42.06	40.81	41.36	156410
2015-04-28	41.31	41.86	41.08	41.51	144579
2015-04-29	41.31	41.47	40.66	41.32	154612
2015-04-30	40.97	41.36	39.71	40.48	289448
2015-05-01	40.53	40.88	40.06	40.35	132981
2015-05-04	40.32	40.85	40.22	40.24	155606
2015-05-05	40.05	40.85	39.20	39.51	302641
2015-05-06	39.63	39.87	39.18	39.79	237058
2015-05-07	39.64	40.51	39.39	40.07	225764
2015-05-08	42.50	43.13	41.82	42.33	204390
2015-05-11	42.00	42.66	41.79	41.90	175222
2015-05-12	41.73	42.00	41.18	41.58	201090
2015-05-13	41.66	42.35	41.00	41.02	177689
2015-05-14	41.10	42.15	41.10	41.80	243581
2015-05-15	41.82	42.36	41.52	42.25	157869
2015-05-18	41.98	42.72	41.86	42.51	117043
2015-05-19	42.51	42.51	41.48	42.01	124473
2015-05-20	42.14	42.71	41.67	42.13	225970
2015-05-21	42.18	42.55	41.54	41.66	83747
2015-05-22	41.52	41.98	41.21	41.40	84555
2015-05-26	41.11	41.30	40.49	40.88	166228
2015-05-27	40.74	41.43	40.60	41.35	114224
2015-05-28	41.21	41.71	40.82	41.71	106045
2015-05-29	41.59	41.66	40.90	41.07	186467
2015-06-01	41.65	41.65	40.78	41.05	171036
2015-06-02	40.76	41.15	40.64	40.77	126777
2015-06-03	40.66	40.97	40.35	40.77	272537
2015-06-04	40.51	40.51	39.73	39.98	168116
2015-06-05	39.71	40.26	39.39	40.09	155213
2015-06-08	40.20	40.40	39.79	39.81	218351
2015-06-09	39.77	40.07	39.52	39.68	128638
2015-06-10	39.88	40.15	39.75	39.91	203612
2015-06-11	40.07	40.08	39.81	39.99	135284
2015-06-12	39.85	40.04	39.66	39.82	64641
2015-06-15	39.85	40.09	39.15	39.45	486747
2015-06-16	39.27	40.13	39.27	39.99	203362
2015-06-17	40.07	40.17	39.52	39.88	206759
2015-06-18	40.04	40.93	39.84	40.81	282894
2015-06-19	41.07	41.19	40.51	41.05	306505
2015-06-22	41.26	41.58	40.98	41.19	115158
2015-06-23	41.47	41.47	40.69	41.05	146835
2015-06-24	40.80	40.89	40.15	40.20	143720
2015-06-25	40.43	40.43	39.59	39.99	131940
2015-06-26	40.11	40.52	39.69	40.33	453820
2015-06-29	40.06	40.77	39.12	39.18	199211
2015-06-30	39.60	39.66	39.17	39.40	233221
2015-07-01	39.69	39.88	39.25	39.63	223213
2015-07-02	39.89	39.89	39.13	39.41	117973
2015-07-06	39.12	40.00	38.95	39.85	162185
2015-07-07	39.93	40.00	39.26	39.66	156590
2015-07-08	39.14	39.58	38.44	38.70	248076
2015-07-09	39.22	39.22	38.10	38.18	144603
2015-07-10	38.53	38.95	38.35	38.82	123373
2015-07-13	39.11	39.42	39.01	39.24	107588
2015-07-14	39.07	39.60	38.92	39.21	99869
2015-07-15	39.17	39.37	38.77	39.14	104798
2015-07-16	39.37	39.67	38.97	39.12	81709
2015-07-17	39.09	39.32	38.95	39.14	139370
2015-07-20	39.15	39.15	38.61	38.69	126992
2015-07-21	38.64	39.21	38.37	38.52	123965
2015-07-22	38.34	38.89	38.34	38.76	73270
2015-07-23	38.88	38.94	37.98	38.20	127237
2015-07-24	38.12	38.56	37.59	37.92	173876
2015-07-27	37.80	38.09	37.70	37.84	99570
2015-07-28	37.98	38.13	37.55	37.83	124922
2015-07-29	37.71	38.08	37.69	37.88	86999
2015-07-30	37.70	37.86	37.32	37.68	86568
2015-07-31	37.85	38.28	37.61	37.75	190266
2015-08-03	37.84	38.13	37.28	37.83	115989
2015-08-04	37.87	38.13	37.42	37.73	85728
2015-08-05	37.96	38.05	37.25	37.50	139478
2015-08-06	37.50	37.63	36.56	37.30	132614
2015-08-07	32.15	36.76	32.15	35.92	360796
2015-08-10	36.06	36.55	36.01	36.38	137880
2015-08-11	36.07	36.82	36.07	36.81	178589
2015-08-12	36.67	37.26	36.47	37.23	195054
2015-08-13	37.15	37.52	36.84	37.15	157323
2015-08-14	37.15	37.27	36.74	36.94	119317
2015-08-17	36.88	37.57	36.62	37.55	107799
2015-08-18	37.40	37.71	36.95	37.12	104408
2015-08-19	37.03	37.27	36.73	36.80	134093
2015-08-20	36.70	36.78	36.01	36.12	276222
2015-08-21	35.51	36.38	35.45	36.07	241522
2015-08-24	34.65	35.93	34.24	34.77	321435
2015-08-25	35.75	35.92	33.21	33.40	329084
2015-08-26	34.10	34.45	33.01	33.94	200495
2015-08-27	34.09	34.31	33.67	34.26	331955
2015-08-28	34.25	34.63	33.85	34.33	192481
2015-08-31	34.24	34.42	33.39	33.83	272143
2015-09-01	33.37	33.78	33.25	33.34	294842
2015-09-02	33.74	34.04	33.26	33.41	230524
2015-09-03	33.73	34.72	33.65	34.50	230697
2015-09-04	34.18	34.45	33.90	34.24	191228
2015-09-08	34.54	34.91	34.44	34.90	175865
2015-09-09	35.06	35.20	34.33	34.51	165972
2015-09-10	34.50	35.20	34.27	34.69	170236
2015-09-11	35.06	35.76	34.65	35.49	253598
2015-09-14	35.50	35.50	34.77	34.96	106049
2015-09-15	34.93	34.99	34.46	34.82	136275
2015-09-16	34.77	35.36	34.73	35.27	114958
2015-09-17	35.31	35.66	34.89	35.08	159040
2015-09-18	34.73	35.16	34.47	34.61	400726
2015-09-21	34.67	35.54	34.60	35.41	168904
2015-09-22	35.15	35.58	34.80	35.41	180596
2015-09-23	35.45	35.70	35.20	35.40	163551
2015-09-24	35.26	35.36	34.64	35.11	163050
2015-09-25	35.27	35.52	34.83	34.83	172955
2015-09-28	34.75	34.75	33.99	34.03	129890
2015-09-29	34.00	34.75	34.00	34.38	163899
2015-09-30	34.64	34.82	33.98	34.33	209972
2015-10-01	34.41	34.88	34.07	34.39	157761
2015-10-02	34.29	34.81	33.87	34.71	125478
2015-10-05	34.91	35.75	34.91	35.68	121022
2015-10-06	35.60	35.89	35.27	35.37	91521
2015-10-07	35.47	35.98	35.30	35.94	147527
2015-10-08	35.89	36.75	35.66	36.70	122371
2015-10-09	36.78	36.98	36.45	36.91	86293
2015-10-12	36.90	36.99	36.69	36.92	82955
2015-10-13	36.74	37.17	36.34	36.43	96065
2015-10-14	36.44	36.72	36.02	36.15	72901
2015-10-15	36.19	37.20	35.97	37.16	100119
2015-10-16	37.25	37.27	36.70	37.17	93693
2015-10-19	36.97	37.45	36.95	37.09	109407
2015-10-20	37.02	37.47	36.92	37.38	79904
2015-10-21	37.51	37.52	36.55	36.59	113298
2015-10-22	36.87	37.74	36.82	37.39	129805
2015-10-23	37.51	37.83	37.12	37.61	155620
2015-10-26	37.59	37.72	36.89	37.42	118491
2015-10-27	37.24	37.24	36.31	36.58	148991
2015-10-28	36.65	38.43	36.43	38.33	174653
2015-10-29	38.17	38.48	37.57	38.44	109752
2015-10-30	38.23	38.30	37.58	37.74	116440
2015-11-02	37.98	38.96	37.59	38.89	127302
2015-11-03	38.68	39.00	38.16	38.64	126754
2015-11-04	38.73	38.83	37.88	38.18	132646
2015-11-05	38.16	38.78	37.90	38.61	87687
2015-11-06	37.00	38.40	35.22	38.08	329925
2015-11-09	37.90	38.06	36.89	37.11	224526
2015-11-10	37.04	38.00	36.90	37.61	212088
2015-11-11	37.70	37.86	37.29	37.50	46161
2015-11-12	37.10	37.45	36.51	36.58	130241
2015-11-13	36.24	36.62	35.89	35.94	111087
2015-11-16	35.95	36.14	35.66	36.06	120252
2015-11-17	35.98	36.46	35.76	36.14	296644
2015-11-18	36.28	36.96	36.11	36.85	107773
2015-11-19	36.89	37.14	36.62	36.79	77168
2015-11-20	37.04	37.49	36.84	36.98	97568
2015-11-23	36.87	37.13	36.68	36.85	79152
2015-11-24	36.66	37.45	36.23	37.39	100141
2015-11-25	37.34	37.42	36.78	37.09	117689
2015-11-27	37.04	37.90	36.60	37.60	52477
2015-11-30	37.74	38.07	37.59	37.91	132581
2015-12-01	37.99	38.75	37.76	38.68	111605
2015-12-02	38.62	38.68	38.26	38.57	173487
2015-12-03	38.57	38.92	37.82	37.97	208536
2015-12-04	37.99	38.40	37.55	38.05	122298
2015-12-07	38.06	38.36	37.35	37.61	156765
2015-12-08	37.41	37.84	36.36	36.38	207229
2015-12-09	36.34	36.98	35.25	35.46	249660
2015-12-10	35.42	35.96	34.76	35.15	185038
2015-12-11	34.50	35.08	34.34	34.81	191122
2015-12-14	34.87	35.34	34.71	34.97	205394
2015-12-15	35.19	36.06	35.19	35.96	148632
2015-12-16	36.21	36.92	35.78	36.79	144849
2015-12-17	36.85	37.18	36.10	36.15	102586
2015-12-18	36.03	36.15	35.47	35.51	570352
2015-12-21	35.69	36.01	35.21	35.33	166047
2015-12-22	35.42	35.74	35.10	35.48	125360
2015-12-23	35.63	36.01	35.31	35.82	190361
2015-12-24	35.75	36.37	35.62	36.09	56472
2015-12-28	36.01	36.13	35.43	35.85	146796
2015-12-29	36.04	36.27	35.46	35.82	112388
2015-12-30	35.85	35.92	35.27	35.39	132382
2015-12-31	35.28	35.87	34.95	35.31	190912
2016-01-04	34.69	35.03	34.27	34.48	229712
2016-01-05	34.49	34.93	34.30	34.79	129647
2016-01-06	34.33	34.74	33.46	33.77	187598
2016-01-07	33.48	33.84	33.14	33.25	211661
2016-01-08	33.32	33.56	32.40	32.80	315633
2016-01-11	32.92	32.96	31.85	32.49	279907
2016-01-12	32.72	32.95	31.05	31.35	396863
2016-01-13	31.30	31.50	29.78	30.57	318701
2016-01-14	30.63	31.64	30.08	31.15	314954
2016-01-15	30.40	30.82	30.18	30.54	218094
2016-01-19	30.79	30.98	30.05	30.31	170714
2016-01-20	29.91	30.81	29.23	30.38	267643
2016-01-21	30.39	30.90	30.15	30.42	244503
2016-01-22	30.77	31.54	30.64	31.39	212439
2016-01-25	31.18	31.46	30.16	30.25	133651
2016-01-26	30.46	31.21	30.32	30.88	149555
2016-01-27	30.73	30.93	30.11	30.33	136008
2016-01-28	30.62	30.90	29.73	30.00	188221
2016-01-29	30.23	30.67	29.88	30.30	455414
2016-02-01	30.15	30.87	29.98	30.44	254479
2016-02-02	30.10	30.10	29.27	29.30	414594
2016-02-03	29.56	29.74	28.82	29.50	765089
2016-02-04	29.69	30.29	29.43	29.94	283661
2016-02-05	29.83	30.04	29.52	29.59	413593
2016-02-08	29.39	29.93	29.06	29.79	367638
2016-02-09	29.46	30.02	29.33	29.69	210251
2016-02-10	29.83	30.93	29.79	30.59	263193
2016-02-11	30.07	30.74	29.73	30.37	195903
2016-02-12	30.64	31.27	30.17	31.17	244678
2016-02-16	31.51	31.99	31.27	31.87	206367
2016-02-17	32.02	32.48	32.02	32.25	197205
2016-02-18	32.36	32.36	31.90	32.27	157944
2016-02-19	32.19	32.48	31.83	32.36	133568
2016-02-22	32.62	33.19	32.41	32.87	216040
2016-02-23	32.77	33.07	32.47	32.98	245062
2016-02-24	32.60	33.15	32.38	33.09	219981
2016-02-25	33.21	33.72	33.10	33.44	158999
2016-02-26	33.23	33.67	32.60	33.29	207966
2016-02-29	33.29	33.78	33.26	33.52	246134
2016-03-01	33.66	34.17	33.41	34.16	287123
2016-03-02	34.09	34.44	33.72	34.34	197579
2016-03-03	34.29	34.70	34.23	34.49	236890
2016-03-04	34.54	35.00	34.32	34.84	160784
2016-03-07	34.67	35.30	34.67	35.16	206859
2016-03-08	35.01	35.63	35.01	35.13	248870
2016-03-09	35.19	35.64	35.17	35.62	202620
2016-03-10	35.65	35.91	35.27	35.63	247912
2016-03-11	35.91	36.40	35.77	36.34	153976
2016-03-14	36.30	36.30	35.72	35.88	108801
2016-03-15	35.63	35.63	34.87	35.18	145892
2016-03-16	35.04	36.53	35.04	36.48	193807
2016-03-17	36.52	37.14	36.20	36.99	122365
2016-03-18	37.20	37.83	37.08	37.43	340845
2016-03-21	37.25	37.25	35.99	36.35	241840
2016-03-22	35.92	36.16	35.63	35.78	146320
2016-03-23	35.81	35.93	34.69	34.72	161944
2016-03-24	34.61	34.86	34.17	34.81	239534
2016-03-28	34.96	35.11	34.62	34.85	137447
2016-03-29	34.88	35.95	34.69	35.94	264392
2016-03-30	36.04	36.43	35.85	36.30	108385
2016-03-31	36.25	36.83	36.16	36.68	134973
2016-04-01	36.36	36.67	36.00	36.23	124264
2016-04-04	36.18	36.45	35.24	35.54	167081
2016-04-05	35.29	35.65	35.14	35.34	96172
2016-04-06	35.38	36.05	35.33	35.97	131379
2016-04-07	35.80	36.15	35.62	35.78	154841
2016-04-08	36.07	36.47	35.74	36.35	95795
2016-04-11	36.51	37.20	36.51	36.78	209560
2016-04-12	36.80	37.36	36.51	36.84	93486
2016-04-13	37.21	37.62	36.80	37.50	155321
2016-04-14	37.45	37.85	37.25	37.56	114355
2016-04-15	37.40	38.10	37.15	38.02	134408
2016-04-18	37.82	38.11	37.30	37.65	120440
2016-04-19	37.60	37.97	37.19	37.56	112685
2016-04-20	37.47	37.70	37.34	37.47	113425
2016-04-21	37.57	38.39	37.53	37.85	150199
2016-04-22	37.97	38.78	37.85	38.75	159378
2016-04-25	38.67	38.77	38.01	38.53	142619
2016-04-26	38.63	39.36	38.50	38.99	153101
2016-04-27	38.82	39.32	38.60	39.00	152847
2016-04-28	38.89	39.17	38.23	38.32	97779
2016-04-29	38.25	38.65	37.81	38.24	215361
2016-05-02	38.35	39.31	38.35	39.00	203959
2016-05-03	38.71	38.78	37.83	37.91	184149
2016-05-04	37.72	38.20	37.55	37.91	231419
2016-05-05	37.97	38.98	37.59	37.74	116155
2016-05-06	35.00	37.00	32.94	36.69	460745
2016-05-09	36.58	36.92	36.00	36.25	128620
2016-05-10	36.28	36.67	35.93	36.23	208360
2016-05-11	36.00	36.46	35.56	35.58	130358
2016-05-12	35.75	35.93	35.43	35.83	151945
2016-05-13	35.65	35.84	35.46	35.67	113659
2016-05-16	35.66	36.27	35.56	35.85	142457
2016-05-17	35.86	35.86	35.33	35.44	191438
2016-05-18	35.38	35.84	34.68	34.95	165312
2016-05-19	34.79	35.19	33.85	34.43	187572
2016-05-20	34.50	35.18	34.50	35.15	193400
2016-05-23	35.14	35.21	34.61	34.90	146500
2016-05-24	34.92	36.12	34.79	36.10	162058
2016-05-25	36.00	36.03	35.62	35.96	118829
2016-05-26	36.26	36.89	36.19	36.42	100134
2016-05-27	36.55	37.23	36.51	37.12	219900
2016-05-31	37.42	37.88	37.19	37.66	239474
2016-06-01	37.44	38.06	37.05	38.04	165627
2016-06-02	38.00	38.00	37.48	37.99	120706
2016-06-03	38.20	38.24	37.39	37.76	110223
2016-06-06	37.82	38.17	37.51	38.07	147254
2016-06-07	38.19	38.85	38.14	38.60	144630
2016-06-08	38.63	39.27	38.63	39.04	121060
2016-06-09	38.64	39.02	38.38	38.88	204321
2016-06-10	38.56	38.62	37.78	37.78	168115
2016-06-13	37.60	37.88	37.00	37.14	271204
2016-06-14	36.97	37.34	36.33	36.66	205503
2016-06-15	36.96	37.41	36.53	37.06	97605
2016-06-16	36.93	37.05	36.34	36.95	152084
2016-06-17	36.86	37.03	36.25	36.43	485871
2016-06-20	36.87	37.13	36.49	36.53	165539
2016-06-21	36.59	36.70	36.12	36.28	190754
2016-06-22	36.48	36.57	35.93	35.96	189967
2016-06-23	36.46	37.36	36.46	37.35	217058
2016-06-24	35.80	36.48	35.32	35.71	1099352
2016-06-27	35.33	35.62	34.78	34.81	297942
2016-06-28	35.06	35.57	35.06	35.21	143747
2016-06-29	35.70	35.86	35.33	35.68	108719
2016-06-30	35.85	36.15	35.32	36.14	205021
2016-07-01	36.15	36.94	36.04	36.24	106689
2016-07-05	36.13	36.24	35.44	35.65	158973
2016-07-06	35.46	35.91	35.22	35.76	101128
2016-07-07	35.73	35.84	35.12	35.25	83456
2016-07-08	35.55	36.77	35.38	36.68	136649
2016-07-11	36.94	37.28	36.68	37.08	109076
2016-07-12	37.33	38.00	37.09	37.74	147860
2016-07-13	38.00	38.13	37.56	37.68	105133
2016-07-14	37.93	38.16	37.60	37.72	75847
2016-07-15	37.95	38.03	37.47	37.84	207580
2016-07-18	37.53	38.02	37.51	37.58	106009
2016-07-19	37.48	37.99	37.29	37.81	102414
2016-07-20	37.85	38.23	37.48	38.04	84330
2016-07-21	37.83	38.15	37.54	37.79	132816
2016-07-22	37.86	38.11	37.75	37.85	156858
2016-07-25	37.87	38.14	37.69	37.78	147112
2016-07-26	37.76	38.15	37.65	37.87	92496
2016-07-27	37.85	37.90	37.57	37.79	119242
2016-07-28	37.39	39.61	37.25	39.09	160413
2016-07-29	39.00	39.70	38.86	39.40	204886
2016-08-01	39.40	40.25	39.31	40.11	189699
2016-08-02	40.16	40.38	39.80	40.00	155546
2016-08-03	40.08	40.44	39.86	40.25	130575
2016-08-04	40.12	40.38	39.92	40.29	95731
2016-08-05	40.59	40.96	40.34	40.86	114243
2016-08-08	40.65	41.24	40.65	41.17	89496
2016-08-09	40.82	41.35	40.82	41.17	101665
2016-08-10	41.28	41.42	40.96	41.10	151591
2016-08-11	41.10	41.20	40.44	40.91	91968
2016-08-12	40.83	41.53	40.83	41.44	120182
2016-08-15	41.42	42.12	41.42	41.53	148910
2016-08-16	41.51	41.51	41.04	41.08	94309
2016-08-17	41.17	41.40	40.88	41.36	118829
2016-08-18	41.52	41.96	41.43	41.94	105122
2016-08-19	41.77	41.92	41.61	41.75	122098
2016-08-22	41.54	42.05	40.97	41.83	78865
2016-08-23	42.05	42.80	41.85	42.07	155338
2016-08-24	41.96	42.10	41.70	41.83	76315
2016-08-25	41.62	42.12	41.62	41.86	79825
2016-08-26	41.43	41.50	39.76	40.04	234423
2016-08-29	39.89	40.43	39.54	40.12	169028
2016-08-30	40.06	40.18	39.71	39.99	154568
2016-08-31	39.98	40.47	39.71	40.13	273852
2016-09-01	40.09	40.21	39.50	40.09	161394
2016-09-02	40.46	40.74	40.08	40.66	139775
2016-09-06	40.72	40.73	40.24	40.65	144047
2016-09-07	40.73	41.20	40.49	40.55	143752
2016-09-08	40.43	40.43	39.82	39.85	93284
2016-09-09	39.41	39.41	38.48	38.48	221415
2016-09-12	38.37	38.77	38.14	38.67	116491
2016-09-13	38.28	38.37	37.30	37.32	141263
2016-09-14	37.35	37.53	37.02	37.20	90039
2016-09-15	37.34	37.68	37.22	37.66	74388
2016-09-16	37.75	37.75	37.26	37.60	249314
2016-09-19	37.79	38.24	37.79	38.20	80905
2016-09-20	38.39	38.39	37.60	37.61	132223
2016-09-21	37.75	38.60	37.43	38.47	137260
2016-09-22	38.72	39.67	38.72	39.61	155371
2016-09-23	39.48	39.56	39.06	39.07	116770
2016-09-26	38.81	39.29	38.60	38.63	80706
2016-09-27	38.66	39.01	38.48	38.59	100406
2016-09-28	38.79	39.25	38.30	38.65	124024
2016-09-29	38.54	38.60	37.72	37.73	100571
2016-09-30	37.96	38.65	37.72	38.42	173643
2016-10-03	38.17	38.35	37.84	38.09	140333
2016-10-04	38.12	38.38	37.89	37.92	108723
2016-10-05	38.15	38.15	37.63	37.65	131046
2016-10-06	37.41	37.76	37.10	37.71	68558
2016-10-07	37.94	38.05	37.65	37.91	133021
2016-10-10	38.20	38.59	37.79	38.06	85297
2016-10-11	37.73	38.19	37.27	37.55	124708
2016-10-12	37.66	38.11	37.57	37.80	92024
2016-10-13	37.54	37.74	37.31	37.57	113724
2016-10-14	37.64	37.83	37.35	37.38	65033
2016-10-17	37.49	37.51	37.14	37.14	64904
2016-10-18	37.60	37.60	36.98	37.08	104146
2016-10-19	37.20	37.48	36.99	37.22	62503
2016-10-20	37.20	38.09	37.08	37.98	133197
2016-10-21	37.54	37.94	37.19	37.93	64063
2016-10-24	38.86	38.86	37.74	38.31	99567
2016-10-25	38.28	38.47	38.08	38.31	103610
2016-10-26	38.25	38.51	38.01	38.20	95614
2016-10-27	38.38	38.38	37.31	37.79	152767
2016-10-28	38.90	41.60	38.79	41.27	533494
2016-10-31	41.35	42.01	41.12	41.79	235665
2016-11-01	41.70	41.71	40.65	40.66	184481
2016-11-02	40.51	40.80	39.89	39.83	177461
2016-11-03	39.86	40.00	39.25	39.43	148307
2016-11-04	39.59	40.57	39.41	39.99	153891
2016-11-07	40.64	41.53	40.29	41.34	149247
2016-11-08	41.31	41.84	41.21	41.42	119072
2016-11-09	40.29	42.14	39.32	42.10	191916
2016-11-10	42.60	42.84	41.79	41.99	272766
2016-11-11	42.08	43.26	42.00	42.90	309714
2016-11-14	43.33	43.60	42.32	42.95	282164
2016-11-15	43.02	43.25	42.75	43.07	195426
2016-11-16	43.04	43.42	42.86	43.15	177550
2016-11-17	43.15	43.98	43.15	43.61	133638
2016-11-18	43.37	43.74	43.05	43.50	178655
2016-11-21	43.58	44.04	42.87	43.03	168626
2016-11-22	43.29	43.64	43.03	43.63	206124
2016-11-23	43.42	43.80	43.08	43.75	169740
2016-11-25	43.70	44.11	43.70	44.04	65405
2016-11-28	44.27	44.27	43.38	43.57	115834
2016-11-29	43.82	45.00	43.82	44.29	153232
2016-11-30	44.39	44.91	44.04	44.07	233870
2016-12-01	44.09	44.49	43.02	43.30	214112
2016-12-02	43.30	43.84	43.09	43.39	152130
2016-12-05	43.77	44.07	43.63	43.86	175548
2016-12-06	43.91	44.20	43.78	43.98	188980
2016-12-07	43.90	44.82	43.90	44.14	312090
2016-12-08	44.24	46.15	44.12	46.09	235718
2016-12-09	45.86	46.43	45.34	45.98	125839
2016-12-12	45.63	45.84	44.38	44.47	199620
2016-12-13	44.46	45.10	44.16	44.54	166957
2016-12-14	44.59	44.64	43.33	43.37	152947
2016-12-15	43.41	44.61	43.17	44.29	213537
2016-12-16	44.60	45.21	43.79	44.60	1075529
2016-12-19	44.21	44.58	43.95	44.49	162239
2016-12-20	44.76	45.20	44.38	45.14	110757
2016-12-21	45.05	45.66	44.33	44.42	114680
2016-12-22	44.44	44.80	43.98	44.59	120515
2016-12-23	44.78	44.99	44.63	44.98	72677
2016-12-27	44.88	45.34	44.44	44.63	65210
2016-12-28	44.69	44.69	44.11	44.36	69992
2016-12-29	44.58	45.08	44.16	44.57	144791
2016-12-30	44.50	45.36	43.97	44.87	178319
2017-01-03	45.41	45.43	44.29	44.59	101168
2017-01-04	44.84	45.28	44.67	45.00	192610
2017-01-05	44.75	44.94	44.12	44.50	82407
2017-01-06	44.30	44.91	43.93	43.95	117575
2017-01-09	43.95	43.98	43.31	43.56	101883
2017-01-10	43.71	44.38	43.60	44.05	118094
2017-01-11	43.80	44.33	43.69	44.10	99149
2017-01-12	44.25	44.25	43.54	44.09	115714
2017-01-13	44.41	45.25	44.41	44.67	95845
2017-01-17	44.02	44.30	43.65	43.91	97792
2017-01-18	44.23	44.32	43.93	44.06	73851
2017-01-19	44.08	44.08	43.48	43.74	117318
2017-01-20	43.66	44.61	43.66	44.32	98345
2017-01-23	44.20	44.59	44.00	44.20	62663
2017-01-24	44.53	45.39	44.10	45.10	122181
2017-01-25	45.51	45.56	44.59	44.89	128044
2017-01-26	44.79	45.36	44.64	44.77	63565
2017-01-27	44.66	44.70	43.74	44.29	76933
2017-01-30	43.86	44.45	43.28	44.28	150431
2017-01-31	44.03	44.78	43.49	44.52	154922
2017-02-01	44.89	45.38	43.72	43.81	92516
2017-02-02	43.72	44.07	43.51	43.77	113257
2017-02-03	44.03	45.10	43.92	45.05	92666
2017-02-06	44.80	45.39	44.52	44.87	84622
2017-02-07	45.01	45.47	44.60	44.83	111413
2017-02-08	44.57	45.02	43.92	44.01	85453
2017-02-09	44.01	44.56	43.55	44.35	95257
2017-02-10	44.60	45.02	44.26	44.86	93916
2017-02-13	44.90	45.17	44.46	44.76	91186
2017-02-14	44.49	45.13	44.15	44.96	115052
2017-02-15	44.64	44.99	44.39	44.74	113969
2017-02-16	44.74	45.20	44.39	44.83	92068
2017-02-17	45.06	45.34	44.68	44.90	119349
2017-02-21	44.98	45.49	44.74	45.40	97299
2017-02-22	45.40	45.44	44.89	45.37	66665
2017-02-23	45.50	45.61	44.70	45.44	110005
2017-02-24	44.92	45.97	44.92	45.63	86909
2017-02-27	45.66	46.27	45.55	46.10	134730
2017-02-28	45.84	45.84	44.64	44.83	209951
2017-03-01	40.78	44.79	40.78	44.62	323098
2017-03-02	44.39	44.51	43.76	43.83	105670
2017-03-03	44.00	44.28	43.65	44.10	134722
2017-03-06	43.84	44.75	43.66	44.53	118496
2017-03-07	44.55	44.88	43.92	44.10	75164
2017-03-08	44.22	44.22	43.76	43.81	145732
2017-03-09	43.56	44.09	42.74	42.81	170144
2017-03-10	42.82	43.42	42.48	43.17	173832
2017-03-13	43.00	43.54	42.92	43.30	71295
2017-03-14	43.10	43.37	42.82	43.11	95721
2017-03-15	43.27	44.17	43.18	43.82	182769
2017-03-16	43.91	44.27	43.44	43.92	88676
2017-03-17	43.89	45.21	43.89	44.97	448305
2017-03-20	44.76	44.94	44.41	44.64	110047
2017-03-21	44.85	44.93	43.62	43.64	118288
2017-03-22	43.40	43.75	42.42	43.11	153683
2017-03-23	42.90	44.00	42.60	43.12	124091
2017-03-24	43.17	43.54	42.75	43.02	156135
2017-03-27	42.56	43.67	42.53	43.54	137372
2017-03-28	43.35	43.92	43.14	43.88	79428
2017-03-29	43.93	44.31	43.74	43.89	125139
2017-03-30	43.74	44.29	43.74	44.24	108814
2017-03-31	44.25	44.77	44.05	44.52	150545
2017-04-03	44.70	45.24	44.02	44.35	121094
2017-04-04	44.10	44.72	44.05	44.34	135111
2017-04-05	44.50	44.60	43.72	43.76	132978
2017-04-06	43.79	44.45	43.50	44.40	88853
2017-04-07	44.26	44.94	44.09	44.63	82547
2017-04-10	44.69	45.05	44.20	44.50	91422
2017-04-11	44.15	45.22	43.98	45.19	130016
2017-04-12	45.10	45.10	44.33	44.71	77405
2017-04-13	44.58	44.77	43.95	43.95	81100
2017-04-17	44.20	44.81	44.09	44.75	114298
2017-04-18	44.59	44.70	44.38	44.64	98997
2017-04-19	44.78	45.09	44.42	44.80	107487
2017-04-20	45.08	45.59	44.70	45.54	124099
2017-04-21	45.24	45.86	45.04	45.80	113030
2017-04-24	46.29	46.29	45.73	45.80	115414
2017-04-25	46.05	46.24	45.59	46.02	123363
2017-04-26	46.00	46.87	45.60	46.58	147206
2017-04-27	46.61	46.80	46.30	46.44	76453
2017-04-28	46.20	46.29	45.65	46.01	122005
2017-05-01	46.02	46.48	45.62	46.25	145737
2017-05-02	46.26	46.50	45.76	45.94	84113
2017-05-03	46.02	46.02	45.03	45.23	106598
2017-05-04	45.46	45.46	44.94	45.33	102283
2017-05-05	44.50	45.05	41.62	41.95	309832
2017-05-08	41.81	42.30	41.42	42.17	274734
2017-05-09	41.93	42.45	41.40	42.12	190179
2017-05-10	42.04	42.31	41.72	41.96	123625
2017-05-11	41.77	41.92	41.04	41.77	92615
2017-05-12	41.62	41.70	41.15	41.21	108495
2017-05-15	41.44	42.17	40.79	41.69	130561
2017-05-16	41.77	42.14	41.25	41.80	110059
2017-05-17	40.81	41.59	40.67	40.74	186340
2017-05-18	40.71	41.54	40.48	41.30	179581
2017-05-19	41.16	41.63	40.75	41.17	143364
2017-05-22	41.27	41.82	40.90	41.74	155854
2017-05-23	41.96	42.04	41.46	41.71	84760
2017-05-24	41.65	42.10	41.10	41.36	125069
2017-05-25	41.46	41.52	40.54	40.72	89459
2017-05-26	40.68	41.07	40.41	40.76	99278
2017-05-30	40.50	40.66	40.14	40.27	104686
2017-05-31	40.27	40.53	39.74	40.02	154761
2017-06-01	39.82	40.65	39.68	40.63	189756
2017-06-02	40.88	41.77	40.66	41.18	163156
2017-06-05	41.14	41.24	40.24	40.32	116936
2017-06-06	39.97	40.65	39.94	40.36	81174
2017-06-07	40.64	40.80	40.15	40.24	98061
2017-06-08	40.14	41.23	39.53	41.13	162858
2017-06-09	41.38	42.30	41.23	42.26	160196
2017-06-12	42.34	43.00	42.32	42.46	109556
2017-06-13	42.53	42.93	42.24	42.56	86868
2017-06-14	42.57	42.73	42.22	42.40	91480
2017-06-15	41.95	42.44	41.59	42.18	81503
2017-06-16	41.65	41.87	41.22	41.76	363712
2017-06-19	41.93	42.05	41.45	41.95	97738
2017-06-20	42.01	42.52	42.00	42.20	242456
2017-06-21	42.03	42.54	41.89	41.99	180248
2017-06-22	42.08	42.56	41.31	41.49	110519
2017-06-23	41.39	41.80	41.05	41.46	653849
2017-06-26	41.52	41.91	41.08	41.71	191729
2017-06-27	41.71	41.85	41.50	41.59	110067
2017-06-28	41.87	42.28	41.53	41.78	166608
2017-06-29	41.64	41.64	40.77	41.49	100901
2017-06-30	41.64	42.14	40.86	41.38	143876
2017-07-03	41.50	42.01	41.35	41.91	67554
2017-07-05	41.84	41.93	41.03	41.43	83667
2017-07-06	41.18	41.48	40.63	40.72	107605
2017-07-07	40.70	41.37	40.58	41.31	78050
2017-07-10	41.25	41.25	40.61	40.64	88749
2017-07-11	41.00	42.02	40.72	41.59	276727
2017-07-12	41.87	42.17	41.50	41.90	191171
2017-07-13	41.83	42.24	41.65	41.98	168229
2017-07-14	41.91	42.65	41.63	42.20	143719
2017-07-17	42.13	42.46	41.75	41.90	179228
2017-07-18	41.92	42.16	41.75	41.87	116604
2017-07-19	41.85	42.46	41.85	42.41	81353
2017-07-20	42.40	42.85	42.22	42.36	74259
2017-07-21	42.58	43.23	41.80	42.19	144852
2017-07-24	42.11	42.53	41.82	42.51	191322
2017-07-25	42.76	42.96	42.03	42.78	276125
2017-07-26	42.76	42.81	41.72	41.74	165393
2017-07-27	41.97	41.97	41.24	41.72	145540
2017-07-28	41.55	42.25	41.48	41.88	214149
2017-07-31	42.02	42.03	41.61	41.93	148951
2017-08-01	41.94	42.40	41.76	42.31	94638
2017-08-02	42.43	42.92	42.30	42.36	183527
2017-08-03	42.61	43.77	42.22	42.43	228898
2017-08-04	42.55	42.60	41.99	42.47	177284
2017-08-07	42.47	43.11	42.10	43.03	181248
2017-08-08	42.98	43.72	42.80	43.28	215526
2017-08-09	43.08	43.87	42.80	43.47	351831
2017-08-10	43.33	43.74	42.63	43.26	335630
2017-08-11	43.47	43.90	43.07	43.32	1218683
2017-08-14	43.56	44.12	43.25	43.88	812296
2017-08-15	43.83	43.83	43.18	43.61	576506
2017-08-16	43.45	44.32	43.25	43.28	499431
2017-08-17	43.19	43.51	42.26	42.32	320828
2017-08-18	42.00	42.21	41.42	42.05	267165
2017-08-21	41.90	42.63	41.65	42.43	320562
2017-08-22	42.44	42.81	42.29	42.30	286976
2017-08-23	42.11	42.88	42.11	42.75	329126
2017-08-24	43.07	43.07	42.19	42.39	267345
2017-08-25	42.56	42.92	42.51	42.71	272888
2017-08-28	42.87	42.99	42.33	42.51	345426
2017-08-29	42.36	43.31	42.36	43.21	284638
2017-08-30	43.11	43.37	42.69	43.05	110669
2017-08-31	43.34	44.31	43.03	43.40	4152996
2017-09-01	43.71	43.92	43.16	43.70	257204
2017-09-05	43.72	44.03	43.41	43.69	404308
2017-09-06	43.70	44.17	43.70	43.99	267553
2017-09-07	43.90	45.08	43.90	45.05	457765
2017-09-08	44.91	45.71	44.81	45.11	319593
2017-09-11	45.41	45.78	45.14	45.23	501470
2017-09-12	45.37	45.40	44.86	45.15	210538
2017-09-13	45.09	45.20	44.64	44.98	353003
2017-09-14	45.16	45.38	44.83	45.00	242370
2017-09-15	44.96	44.96	44.52	44.80	513328
2017-09-18	44.87	44.94	44.52	44.92	219652
2017-09-19	44.85	44.94	44.55	44.94	218008
2017-09-20	45.00	45.38	44.53	45.13	240667
2017-09-21	45.18	45.36	44.98	45.19	205158
2017-09-22	45.29	45.35	44.83	44.97	176852
2017-09-25	44.88	45.38	44.88	45.14	231187
2017-09-26	45.07	45.73	44.98	45.47	316228
2017-09-27	45.46	46.27	45.36	46.00	340523
2017-09-28	46.10	46.30	45.47	46.29	255600
2017-09-29	46.40	46.67	46.15	46.33	253303
2017-10-02	46.46	46.88	46.24	46.85	213151
2017-10-03	46.86	46.96	46.59	46.87	183307
2017-10-04	46.67	46.87	46.31	46.40	190378
2017-10-05	46.57	46.88	46.35	46.38	169951
2017-10-06	46.27	46.41	45.64	45.75	187609
2017-10-09	45.70	46.38	45.39	45.62	2991663
2017-10-10	45.87	46.18	45.39	45.70	252166
2017-10-11	45.71	46.03	45.54	45.70	185005
2017-10-12	45.57	46.06	45.57	45.71	133452
2017-10-13	45.85	45.85	45.45	45.70	147658
2017-10-16	45.73	45.96	45.36	45.46	128622
2017-10-17	45.47	45.63	45.34	45.39	143910
2017-10-18	45.39	45.83	45.24	45.28	191497
2017-10-19	45.20	45.46	44.86	45.12	163915
2017-10-20	45.42	45.42	44.87	44.95	138671
2017-10-23	45.07	45.30	44.53	44.65	172647
2017-10-24	44.78	45.49	44.67	45.39	219296
2017-10-25	45.04	45.46	44.74	45.13	199727
2017-10-26	45.29	45.39	44.92	45.04	95248
2017-10-27	45.20	45.47	44.94	45.40	169513
2017-10-30	45.32	45.50	44.35	44.55	182399
2017-10-31	44.75	45.26	44.54	45.24	179733
2017-11-01	45.58	45.62	44.84	45.21	110222
2017-11-02	45.10	45.38	44.87	45.09	137628
2017-11-03	45.07	45.24	44.65	44.79	108939
2017-11-06	44.79	45.43	44.79	45.26	92579
2017-11-07	45.55	45.55	44.92	45.19	215853
2017-11-08	43.00	43.58	42.24	43.01	410699
2017-11-09	42.76	43.25	42.60	42.92	155093
2017-11-10	43.19	43.66	43.08	43.43	166873
2017-11-13	43.25	44.63	43.10	44.60	254408
2017-11-14	44.49	44.87	43.82	43.82	191621
2017-11-15	43.56	44.07	43.22	43.27	266835
2017-11-16	43.45	44.39	43.33	43.88	227923
2017-11-17	43.75	44.24	43.75	43.91	625928
2017-11-20	44.08	44.30	43.63	44.12	298679
2017-11-21	44.23	45.31	44.14	44.87	445712
2017-11-22	44.90	45.08	44.45	44.84	338260
2017-11-24	44.87	45.18	44.11	44.11	209060
2017-11-27	44.70	45.47	44.44	29.10	517796
2017-11-28	29.80	29.80	28.51	28.74	546303
2017-11-29	28.75	29.22	28.65	29.11	620598
2017-11-30	29.33	29.41	29.00	29.06	479480
2017-12-01	29.09	29.24	28.64	29.12	293237
2017-12-04	29.24	29.86	29.22	29.84	282878
2017-12-05	29.91	29.99	29.66	29.82	302456
2017-12-06	29.80	29.94	29.37	29.25	198307
2017-12-07	29.33	29.48	29.14	29.25	217299
2017-12-08	29.39	29.45	29.00	29.03	258915
2017-12-11	28.88	29.08	28.66	28.68	246016
2017-12-12	28.79	28.94	28.59	28.65	302423
2017-12-13	28.50	28.98	28.50	28.85	232953
2017-12-14	28.78	28.95	28.40	28.57	301041
2017-12-15	28.58	28.90	28.38	28.66	910113
2017-12-18	28.67	28.96	28.64	28.75	253398
2017-12-19	28.69	28.81	28.04	28.14	309533
2017-12-20	27.82	28.21	27.60	27.93	402183
2017-12-21	27.95	28.17	27.76	27.91	343463
2017-12-22	27.87	28.08	27.79	27.87	200586
2017-12-26	27.88	27.88	27.55	27.62	271707
2017-12-27	27.60	27.89	27.53	27.67	291349
2017-12-28	27.66	27.86	27.55	27.72	234361
2017-12-29	27.80	27.84	27.50	27.74	183364
2018-01-02	27.75	28.13	27.51	28.12	232107
2018-01-03	28.00	28.23	27.79	27.98	186378
2018-01-04	27.96	28.09	27.76	27.77	163101
2018-01-05	27.73	27.81	27.51	27.63	168003
2018-01-08	27.50	28.04	27.32	28.00	193480
2018-01-09	27.96	28.19	27.68	27.70	102384
2018-01-10	27.45	27.61	27.27	27.52	167707
2018-01-11	27.54	27.96	27.46	27.96	173628
2018-01-12	27.96	28.02	27.62	27.66	139711
2018-01-16	27.70	28.07	27.51	27.69	221869
2018-01-17	27.50	27.92	27.50	27.84	161060
2018-01-18	27.92	27.96	27.60	27.61	141482
2018-01-19	27.53	28.12	27.53	27.92	214324
2018-01-22	27.98	28.40	27.96	28.35	406947
2018-01-23	28.47	29.11	28.47	28.95	396011
2018-01-24	28.79	29.23	28.79	29.15	515311
2018-01-25	29.05	29.21	27.73	28.05	840148
2018-01-26	28.04	28.42	27.65	28.06	635530
2018-01-29	28.02	28.04	27.55	27.68	920218
2018-01-30	27.61	27.66	26.90	26.95	565102
2018-01-31	27.01	27.09	26.32	26.52	474171
2018-02-01	26.44	26.83	25.85	26.00	459405
2018-02-02	25.63	25.86	25.06	25.18	558918
2018-02-05	24.99	25.11	23.48	23.48	1011441
2018-02-06	23.11	23.78	22.78	23.23	1404310
2018-02-07	23.26	23.63	23.07	23.07	726190
2018-02-08	23.15	23.22	22.19	22.21	545256
2018-02-09	22.32	22.81	21.78	22.58	582322
2018-02-12	22.61	23.09	22.02	22.97	443979
2018-02-13	22.77	22.99	22.30	22.85	469527
2018-02-14	22.59	22.66	22.26	22.53	537232
2018-02-15	22.61	22.96	22.43	22.85	516857
2018-02-16	22.74	23.71	22.74	23.48	1005064
2018-02-20	24.48	24.68	23.30	23.31	483737
2018-02-21	23.40	23.46	22.91	22.92	407812
2018-02-22	22.93	23.15	22.76	22.81	374064
2018-02-23	22.98	23.01	22.81	22.88	255174
2018-02-26	22.93	23.08	22.52	22.74	313493
2018-02-27	22.64	22.84	22.11	22.21	469198
2018-02-28	22.36	22.51	21.90	21.99	472219
2018-03-01	22.26	23.60	22.25	23.10	503443
2018-03-02	22.91	23.64	22.54	23.58	409104
2018-03-05	23.54	23.96	23.36	23.82	416606
2018-03-06	23.83	24.38	23.57	24.31	553968
2018-03-07	24.07	24.84	24.07	24.78	521177
2018-03-08	24.80	24.80	24.16	24.25	369088
2018-03-09	24.09	24.52	23.92	24.50	333401
2018-03-12	24.44	24.69	24.41	24.46	263216
2018-03-13	24.63	24.80	24.10	24.18	315007
2018-03-14	24.30	24.45	24.18	24.44	227337
2018-03-15	24.40	24.54	24.00	24.11	364663
2018-03-16	24.17	24.55	23.98	24.48	528313
2018-03-19	24.46	24.46	23.95	24.21	217436
2018-03-20	24.27	24.40	23.94	24.06	358854
2018-03-21	24.14	24.31	23.76	24.15	129039
2018-03-22	23.98	24.24	23.94	23.94	436966
2018-03-23	23.87	24.02	22.78	22.81	534912
2018-03-26	23.13	23.19	22.77	23.17	356624
2018-03-27	23.15	23.37	22.84	22.94	380998
2018-03-28	22.99	23.40	22.99	23.08	269381
2018-03-29	23.25	23.36	22.98	23.13	487804
2018-04-02	23.13	23.28	22.70	22.86	284339
2018-04-03	22.87	23.05	22.76	22.91	412891
2018-04-04	22.57	23.26	22.57	23.19	315695
2018-04-05	23.25	23.40	23.06	23.24	265300
2018-04-06	23.12	23.46	22.92	23.01	605260
2018-04-09	23.08	23.28	22.85	22.87	281853
2018-04-10	23.04	23.04	22.63	22.84	367713
2018-04-11	22.71	22.99	22.71	22.90	156807
2018-04-12	22.93	22.93	22.52	22.54	172473
2018-04-13	22.66	22.82	22.39	22.66	241635
2018-04-16	22.78	23.25	22.64	23.18	309804
2018-04-17	23.24	23.55	23.22	23.31	229798
2018-04-18	23.28	23.45	23.13	23.13	213241
2018-04-19	23.07	23.18	22.85	22.89	173954
2018-04-20	22.83	22.99	22.61	22.75	251482
2018-04-23	22.86	22.93	22.41	22.50	157321
2018-04-24	22.59	22.66	22.36	22.50	177997
2018-04-25	22.51	22.59	22.26	22.45	215275
2018-04-26	22.49	22.98	22.34	22.95	276262
2018-04-27	22.91	23.34	22.91	23.25	188091
2018-04-30	23.24	23.34	22.86	22.90	314539
2018-05-01	22.82	23.01	22.66	22.99	223656
2018-05-02	22.93	23.02	22.58	22.80	215242
2018-05-03	22.76	22.97	22.64	22.84	295899
2018-05-04	22.78	23.26	22.78	23.08	168862
2018-05-07	23.11	23.40	23.10	23.26	208316
2018-05-08	23.22	23.37	23.09	23.18	202672
2018-05-09	23.09	23.16	22.32	22.72	542938
2018-05-10	22.65	22.86	22.47	22.59	521601
2018-05-11	22.54	22.65	22.07	22.30	372079
2018-05-14	22.24	22.39	21.87	21.87	247884
2018-05-15	21.71	21.72	21.15	21.28	372512
2018-05-16	21.26	21.55	21.19	21.28	354782
2018-05-17	21.32	21.54	21.17	21.19	261988
2018-05-18	21.28	21.28	20.95	21.02	359130
2018-05-21	21.16	21.16	20.83	21.04	343889
2018-05-22	21.03	21.27	20.98	21.03	304619
2018-05-23	21.01	21.66	20.99	21.66	346989
2018-05-24	21.63	21.64	21.26	21.36	244792
2018-05-25	21.33	21.42	21.28	21.38	142426
2018-05-29	21.23	21.71	21.14	21.45	245793
2018-05-30	21.50	22.08	21.50	21.82	370400
2018-05-31	21.83	21.90	21.31	21.31	482487
2018-06-01	21.46	21.49	21.16	21.31	397969
2018-06-04	21.41	21.47	21.25	21.43	391589
2018-06-05	21.43	21.79	21.43	21.77	330273
2018-06-06	21.67	21.85	21.52	21.63	235807
2018-06-07	21.68	21.85	21.58	21.67	293470
2018-06-08	21.59	21.93	21.59	21.77	356908
2018-06-11	21.74	21.92	21.64	21.71	211014
2018-06-12	21.57	21.77	21.49	21.49	224544
2018-06-13	21.53	21.60	20.87	20.91	363215
2018-06-14	20.92	21.12	20.84	21.01	319903
2018-06-15	21.01	21.54	20.99	21.53	892562
2018-06-18	21.27	21.60	21.21	21.28	431904
2018-06-19	21.24	21.45	21.12	21.23	337353
2018-06-20	21.27	21.53	21.13	21.51	362364
2018-06-21	21.59	21.68	21.40	21.48	305840
2018-06-22	21.45	21.85	21.45	21.82	681535
2018-06-25	21.78	22.02	21.62	22.00	248345
2018-06-26	22.05	22.57	21.84	22.50	567785
2018-06-27	22.51	22.89	22.39	22.81	630762
2018-06-28	22.88	23.14	22.78	23.13	881549
2018-06-29	23.15	23.62	22.90	23.50	780219
2018-07-02	23.50	23.97	23.46	23.96	857565
2018-07-03	24.00	24.46	23.90	24.35	402574
2018-07-05	24.47	24.57	24.14	24.55	516980
2018-07-06	24.61	25.11	24.61	25.07	491393
2018-07-09	25.09	25.14	24.90	25.05	538506
2018-07-10	25.08	25.16	24.99	25.13	524379
2018-07-11	25.07	25.35	25.01	25.28	700138
2018-07-12	25.35	25.39	25.06	25.28	350784
2018-07-13	25.31	25.43	25.00	25.00	342533
2018-07-16	24.99	24.99	24.57	24.60	350891
2018-07-17	24.65	24.66	23.97	24.04	346554
2018-07-18	23.97	24.05	23.67	23.89	296266
2018-07-19	23.90	24.53	23.83	24.48	364875
2018-07-20	24.48	24.48	24.13	24.20	223965
2018-07-23	24.13	24.31	24.06	24.14	324133
2018-07-24	24.16	24.22	24.05	24.16	412678
2018-07-25	24.14	24.16	23.83	24.00	411386
2018-07-26	24.07	24.30	23.97	24.00	176120
2018-07-27	24.12	24.14	23.27	23.27	206452
2018-07-30	22.81	23.64	22.81	23.56	322010
2018-07-31	23.56	24.01	23.55	23.95	277558
2018-08-01	23.77	23.97	23.38	23.80	287425
2018-08-02	23.69	23.89	23.44	23.85	255598
2018-08-03	23.19	24.33	23.19	24.17	617695
2018-08-06	24.07	24.37	23.85	23.92	297009
2018-08-07	23.61	24.00	23.61	23.90	200630
2018-08-08	23.90	24.06	23.64	24.05	257482
2018-08-09	24.07	24.23	23.89	23.99	274391
2018-08-10	23.90	23.91	23.66	23.71	167592
2018-08-13	23.72	23.72	23.23	23.34	176812
2018-08-14	23.42	23.60	23.34	23.50	200612
2018-08-15	23.51	23.70	23.27	23.63	174703
2018-08-16	23.68	24.02	23.68	23.85	161883
2018-08-17	23.82	24.03	23.77	24.01	111385
2018-08-20	24.01	24.05	23.81	23.92	183311
2018-08-21	24.00	24.05	23.87	23.98	393597
2018-08-22	23.91	24.06	23.62	23.72	576893
2018-08-23	23.70	23.81	23.35	23.36	267684
2018-08-24	23.36	23.51	23.27	23.46	133964
2018-08-27	23.39	23.43	23.17	23.33	414718
2018-08-28	23.30	23.59	23.26	23.56	260565
2018-08-29	23.63	23.68	23.42	23.61	115663
2018-08-30	23.56	23.58	23.19	23.37	121938
2018-08-31	23.33	23.52	23.25	23.47	142330
2018-09-04	23.47	23.49	22.83	23.01	249242
2018-09-05	22.96	23.50	22.94	23.40	169147
2018-09-06	23.46	23.58	23.30	23.38	205467
2018-09-07	23.33	23.34	23.05	23.15	212769
2018-09-10	23.16	23.17	22.77	22.90	226711
2018-09-11	22.84	22.97	22.40	22.90	490890
2018-09-12	22.87	23.18	22.80	23.16	377713
2018-09-13	23.24	23.55	23.16	23.41	339613
2018-09-14	23.36	23.53	23.13	23.35	392162
2018-09-17	23.38	23.45	23.22	23.40	265447
2018-09-18	23.43	23.45	23.20	23.37	408821
2018-09-19	23.86	23.86	23.01	23.02	232696
2018-09-20	23.00	23.19	22.71	23.08	271216
2018-09-21	22.97	23.32	22.75	22.92	1702761
2018-09-24	22.81	22.90	22.19	22.46	461839
2018-09-25	22.52	22.87	22.41	22.75	176780
2018-09-26	22.78	22.99	22.20	22.24	261312
2018-09-27	22.28	22.41	22.20	22.24	187975
2018-09-28	22.27	22.70	22.26	22.69	384323
2018-10-01	22.65	22.65	22.04	22.08	260778
2018-10-02	22.08	22.20	21.56	21.62	243251
2018-10-03	21.65	21.74	21.42	21.48	186358
2018-10-04	21.29	21.32	20.82	20.92	227031
2018-10-05	20.95	20.99	20.50	20.71	256316
2018-10-08	20.77	21.15	20.77	20.91	185003
2018-10-09	20.92	21.00	20.76	20.91	183591
2018-10-10	20.88	21.23	20.62	20.66	330367
2018-10-11	20.61	20.61	19.85	20.00	576744
2018-10-12	20.16	20.16	19.68	20.06	415400
2018-10-15	20.00	20.50	19.97	20.39	253614
2018-10-16	20.41	21.08	20.27	20.91	265381
2018-10-17	20.83	21.00	20.56	20.77	194125
2018-10-18	20.68	20.78	20.16	20.17	177214
2018-10-19	20.14	20.24	20.05	20.13	319473
2018-10-22	20.25	20.40	20.10	20.10	199564
2018-10-23	19.89	20.12	19.75	19.89	219691
2018-10-24	19.89	19.96	19.52	19.54	294373
2018-10-25	19.67	19.92	19.42	19.73	266296
2018-10-26	19.62	19.84	19.16	19.50	233835
2018-10-29	19.72	19.88	19.14	19.31	166563
2018-10-30	19.40	19.88	19.25	19.75	188764
2018-10-31	19.91	19.91	19.39	19.54	243107
2018-11-01	19.63	19.80	19.36	19.77	278631
2018-11-02	21.50	22.19	20.85	21.15	1103326
2018-11-05	21.16	21.73	21.15	21.38	395973
2018-11-06	21.42	21.81	21.36	21.59	246982
2018-11-07	21.64	21.85	21.26	21.81	310788
2018-11-08	21.73	22.25	21.54	22.23	224403
2018-11-09	22.16	22.26	21.48	21.49	247960
2018-11-12	21.47	21.57	21.18	21.29	135197
2018-11-13	21.35	21.58	21.24	21.39	203172
2018-11-14	21.56	21.59	21.11	21.18	268340
2018-11-15	20.95	21.08	20.59	20.73	238398
2018-11-16	20.62	21.19	20.38	21.17	337772
2018-11-19	21.18	21.31	20.91	20.99	280399
2018-11-20	20.91	21.00	20.35	20.37	188685
2018-11-21	20.35	20.46	20.12	20.15	277033
2018-11-23	20.11	20.39	19.92	20.31	129927
2018-11-26	20.45	20.56	20.02	20.30	277124
2018-11-27	20.22	20.32	19.90	20.09	267936
2018-11-28	20.15	20.87	20.00	20.86	278320
2018-11-29	20.74	20.97	20.31	20.73	262749
2018-11-30	20.78	20.92	20.30	20.73	301591
2018-12-03	20.81	20.99	20.27	20.60	446208
2018-12-04	20.65	20.77	19.55	19.74	670999
2018-12-06	19.63	20.39	19.27	20.36	437822
2018-12-07	20.16	20.46	19.57	19.74	277927
2018-12-10	19.70	19.78	19.21	19.59	286977
2018-12-11	19.83	19.86	19.11	19.16	314119
2018-12-12	19.43	19.70	19.11	19.12	212110
2018-12-13	19.17	19.33	19.02	19.02	199321
2018-12-14	19.00	19.24	18.80	18.99	221398
2018-12-17	19.02	19.50	18.88	19.27	636016
2018-12-18	19.46	19.55	18.93	18.94	268333
2018-12-19	18.97	19.00	18.29	18.42	294265
2018-12-20	18.47	18.54	17.61	17.78	367342
2018-12-21	17.67	18.91	17.58	18.33	1012460
2018-12-24	18.26	18.44	17.91	17.91	242994
2018-12-26	18.04	18.34	17.67	18.32	402463
2018-12-27	18.03	18.51	17.86	18.43	335751
2018-12-28	18.59	18.98	18.37	18.64	407203
2018-12-31	18.74	18.75	18.21	18.38	486474
2019-01-02	18.08	18.51	17.70	18.46	258873
2019-01-03	18.52	18.79	18.30	18.58	234283
2019-01-04	18.85	19.49	18.78	19.42	310915
2019-01-07	19.46	20.20	19.19	20.00	351411
2019-01-08	20.25	20.47	20.04	20.18	276012
2019-01-09	20.30	20.60	20.00	20.59	236298
2019-01-10	20.50	20.75	20.35	20.75	274052
2019-01-11	20.74	21.15	20.56	21.15	352576
2019-01-14	21.05	21.49	20.57	21.46	599763
2019-01-15	21.50	21.74	21.24	21.71	176935
2019-01-16	21.78	21.99	21.44	21.85	426377
2019-01-17	21.77	22.07	21.77	21.99	347074
2019-01-18	22.00	22.39	21.96	22.25	330201
2019-01-22	22.20	22.28	21.88	22.24	316010
2019-01-23	22.28	22.41	21.72	21.90	727295
2019-01-24	21.83	22.15	21.81	22.05	243825
2019-01-25	22.16	22.61	22.16	22.55	119118
2019-01-28	22.37	22.85	22.37	22.68	175413
2019-01-29	22.74	22.92	22.59	22.67	309892
2019-01-30	22.63	22.75	22.43	22.66	225545
2019-01-31	22.60	23.08	22.41	23.04	286387
2019-02-01	23.08	23.15	22.73	23.01	281038
2019-02-04	23.02	23.48	22.91	23.47	217113
2019-02-05	23.58	23.69	23.33	23.67	228188
2019-02-06	23.57	23.75	23.25	23.51	168904
2019-02-07	23.44	23.71	23.34	23.70	215971
2019-02-08	23.67	23.80	23.50	23.74	167969
2019-02-11	23.79	23.96	23.67	23.95	153071
2019-02-12	24.09	24.21	23.72	23.99	189787
2019-02-13	24.00	24.24	23.92	24.23	156240
2019-02-14	24.23	24.83	24.07	24.66	318490
2019-02-15	24.80	25.13	24.70	24.80	330225
2019-02-19	24.92	25.06	24.80	24.87	216234
2019-02-20	24.90	24.95	24.51	24.54	335328
2019-02-21	24.56	24.57	24.17	24.56	436473
2019-02-22	24.64	24.84	24.37	24.48	325798
2019-02-25	24.52	25.16	24.28	24.90	474850
2019-02-26	24.97	24.99	24.67	24.77	365332
2019-02-27	24.67	24.99	24.39	24.65	403283
2019-02-28	22.78	23.19	21.89	22.93	1184568
2019-03-01	23.08	23.22	22.60	22.97	348010
2019-03-04	22.97	23.20	22.67	23.17	257569
2019-03-05	23.12	23.21	22.99	23.14	205085
2019-03-06	23.15	23.19	22.42	22.43	232954
2019-03-07	22.40	22.63	22.14	22.13	307775
2019-03-08	22.16	22.43	22.14	22.39	209168
2019-03-11	22.52	22.95	22.45	22.86	180187
2019-03-12	22.84	23.08	22.80	23.04	132602
2019-03-13	23.28	23.40	23.17	23.24	299814
2019-03-14	23.52	23.52	23.16	23.31	147534
2019-03-15	23.37	23.44	23.03	23.13	652640
2019-03-18	23.28	23.63	23.25	23.47	323647
2019-03-19	23.54	23.59	23.26	23.35	276158
2019-03-20	23.31	23.76	23.15	23.65	280193
2019-03-21	23.60	24.10	23.60	23.99	203168
2019-03-22	23.86	24.03	23.46	23.47	257274
2019-03-25	23.51	23.93	23.28	23.86	300434
2019-03-26	24.03	24.54	23.86	24.52	422004
2019-03-27	24.43	24.93	24.30	24.89	417227
2019-03-28	24.88	25.35	24.88	25.30	385636
2019-03-29	25.50	25.69	25.23	25.44	589300
2019-04-01	25.50	25.51	25.02	25.44	203957
2019-04-02	25.50	25.50	24.70	25.00	276424
2019-04-03	25.15	25.28	24.89	24.96	273825
2019-04-04	25.03	25.17	24.73	24.90	297164
2019-04-05	24.96	25.11	24.71	24.75	674391
2019-04-08	24.65	24.75	24.35	24.37	212351
2019-04-09	24.41	24.41	24.00	24.02	175172
2019-04-10	24.10	24.14	23.92	24.04	263266
2019-04-11	24.12	24.35	24.01	24.08	300513
2019-04-12	24.09	24.10	23.73	23.94	362595
2019-04-15	23.96	24.17	23.89	24.09	189301
2019-04-16	24.14	24.16	23.79	23.85	202688
2019-04-17	23.91	23.92	23.58	23.73	146627
2019-04-18	23.58	23.84	23.58	23.69	156104
2019-04-22	23.68	23.68	22.95	23.15	183639
2019-04-23	23.14	23.50	23.07	23.49	173230
2019-04-24	23.41	24.14	23.38	24.03	194626
2019-04-25	23.87	24.09	23.58	23.87	323749
2019-04-26	23.82	24.24	23.79	24.00	409944
2019-04-29	24.05	24.15	23.61	23.62	377306
2019-04-30	23.71	23.97	23.59	23.62	727244
2019-05-01	23.68	24.09	23.62	23.64	653523
2019-05-02	23.61	24.11	23.26	23.29	236889
2019-05-03	23.92	24.50	23.65	24.26	421552
2019-05-06	23.95	24.60	23.86	24.31	1204226
2019-05-07	24.27	24.37	23.60	23.69	398382
2019-05-08	23.71	24.22	23.65	23.93	526014
2019-05-09	23.80	24.24	23.66	23.91	318428
2019-05-10	23.83	24.01	23.46	23.87	185459
2019-05-13	23.57	23.71	23.12	23.15	359977
2019-05-14	23.15	23.48	23.07	23.42	223510
2019-05-15	23.29	23.75	23.15	23.52	335475
2019-05-16	23.49	23.96	23.49	23.83	400056
2019-05-17	23.75	24.07	23.20	23.28	556415
2019-05-20	23.11	23.47	22.99	23.24	544134
2019-05-21	23.28	23.62	23.24	23.49	443909
2019-05-22	23.27	23.53	23.25	23.50	275872
2019-05-23	23.26	23.73	23.13	23.70	249678
2019-05-24	23.85	23.97	23.71	23.76	251079
2019-05-28	23.74	23.78	23.39	23.40	170058
2019-05-29	23.29	23.29	22.96	23.10	228041
2019-05-30	23.10	23.30	22.85	22.93	298705
2019-05-31	22.75	23.11	22.60	23.07	363395
2019-06-03	22.99	23.37	22.96	23.33	250549
2019-06-04	23.40	24.02	23.35	23.98	221307
2019-06-05	24.01	24.50	23.77	24.45	539439
2019-06-06	24.46	24.52	23.87	24.10	222874
2019-06-07	24.29	24.43	23.85	23.91	314773
2019-06-10	23.93	24.34	23.54	23.57	144687
2019-06-11	23.70	23.78	23.18	23.51	310754
2019-06-12	23.57	23.74	23.34	23.54	479510
2019-06-13	23.64	23.84	23.49	23.63	329927
2019-06-14	23.59	23.81	23.49	23.64	279901
2019-06-17	23.67	23.86	23.67	23.77	223777
2019-06-18	23.84	24.16	23.73	23.92	154714
2019-06-19	23.77	23.83	23.47	23.83	248229
2019-06-20	24.01	24.08	23.74	23.76	189694
2019-06-21	23.61	23.61	22.83	22.83	371444
2019-06-24	22.89	22.89	22.52	22.68	222873
2019-06-25	22.68	22.86	22.45	22.47	229145
2019-06-26	22.39	22.51	22.10	22.23	344065
2019-06-27	22.25	23.30	22.25	23.26	493914
2019-06-28	23.23	23.53	23.08	23.10	778245
2019-07-01	23.21	23.25	22.64	22.84	290643
2019-07-02	22.91	23.15	22.78	22.99	274639
2019-07-03	23.05	23.25	22.96	23.10	207759
2019-07-05	22.96	23.51	22.83	23.42	245870
2019-07-08	23.32	23.42	23.21	23.31	164065
2019-07-09	23.22	23.40	23.19	23.40	244326
2019-07-10	23.46	23.80	23.37	23.79	323794
2019-07-11	23.76	23.78	23.36	23.45	238094
2019-07-12	23.47	23.66	23.37	23.52	183703
2019-07-15	23.50	23.50	22.83	23.00	180053
2019-07-16	22.47	23.16	22.47	23.16	202795
2019-07-17	23.13	23.21	22.70	22.93	579462
2019-07-18	22.74	23.48	22.64	23.38	294810
2019-07-19	23.33	23.63	23.12	23.12	356628
2019-07-22	23.16	23.28	22.33	22.33	662759
2019-07-23	22.39	23.44	22.29	23.39	316582
2019-07-24	23.35	23.67	23.33	23.58	378160
2019-07-25	23.58	23.58	23.07	23.15	185742
2019-07-26	23.15	23.53	23.15	23.45	158294
2019-07-29	23.45	23.62	23.17	23.30	207506
2019-07-30	23.14	23.85	23.14	23.84	574234
2019-07-31	23.90	24.25	23.51	23.51	398957
2019-08-01	23.39	24.10	23.25	23.50	218995
2019-08-02	22.95	23.64	22.95	23.43	448028
2019-08-05	23.27	23.27	22.37	22.91	350388
2019-08-06	22.89	23.24	22.77	23.01	232200
2019-08-07	22.78	23.08	22.43	22.91	208365
2019-08-08	22.89	23.51	22.89	23.22	330746
2019-08-09	23.14	23.18	22.80	23.06	255940
2019-08-12	22.91	22.93	22.63	22.74	204197
2019-08-13	22.72	22.99	22.68	22.81	250295
2019-08-14	22.56	22.59	22.11	22.36	286439
2019-08-15	22.38	22.51	22.06	22.31	234927
2019-08-16	22.37	22.89	22.32	22.87	168278
2019-08-19	23.10	23.34	22.89	23.26	172085
2019-08-20	23.23	23.27	22.84	22.90	213825
2019-08-21	23.05	23.21	22.86	23.14	194171
2019-08-22	23.19	23.33	22.91	23.15	122783
2019-08-23	23.14	23.27	22.76	22.86	275000
2019-08-26	23.03	23.03	22.73	22.86	168323
2019-08-27	23.01	23.06	22.68	22.70	262581
2019-08-28	22.61	22.91	22.39	22.74	93745
2019-08-29	22.78	23.08	22.75	22.80	117583
2019-08-30	22.83	22.93	22.69	22.89	153556
2019-09-03	22.69	22.96	22.69	22.85	188143
2019-09-04	23.01	23.16	22.86	23.07	172240
2019-09-05	23.27	23.30	22.85	22.92	198015
2019-09-06	23.00	23.13	22.85	23.01	174929
2019-09-09	23.01	23.53	22.88	23.49	181273
2019-09-10	23.40	23.81	23.37	23.81	137855
2019-09-11	23.92	24.80	23.70	24.70	237112
2019-09-12	24.82	24.92	24.39	24.83	201321
2019-09-13	24.98	25.19	24.51	24.62	200778
2019-09-16	24.52	24.78	24.43	24.66	183236
2019-09-17	24.56	24.72	24.46	24.66	422849
2019-09-18	24.70	24.75	24.40	24.65	221728
2019-09-19	24.54	25.09	24.54	24.87	298581
2019-09-20	24.87	25.08	24.75	24.97	575391
2019-09-23	24.92	25.06	24.74	24.87	255228
2019-09-24	24.93	25.03	24.19	24.29	254118
2019-09-25	24.32	24.91	24.13	24.79	200710
2019-09-26	24.77	24.78	24.50	24.52	192860
2019-09-27	24.59	24.71	24.31	24.53	143183
2019-09-30	24.56	24.72	24.50	24.51	194969
2019-10-01	24.63	24.63	24.10	24.19	172243
2019-10-02	24.03	24.26	23.91	24.23	213629
2019-10-03	24.19	24.64	24.11	24.35	151404
2019-10-04	24.40	24.50	24.19	24.40	208650
2019-10-07	24.39	24.71	24.27	24.40	385885
2019-10-08	24.33	24.43	24.03	24.23	157958
2019-10-09	24.50	24.50	24.07	24.20	161858
2019-10-10	24.28	24.35	24.05	24.08	109717
2019-10-11	24.22	24.44	24.07	24.11	300093
2019-10-14	24.12	24.17	23.76	24.03	167501
2019-10-15	24.07	24.14	23.87	24.06	387046
2019-10-16	24.05	24.33	24.03	24.31	350349
2019-10-17	24.37	25.24	24.37	24.87	439353
2019-10-18	24.83	25.05	24.74	24.91	353293
2019-10-21	25.10	25.38	25.09	25.15	330863
2019-10-22	25.25	25.25	24.78	24.80	214850
2019-10-23	24.80	24.95	24.69	24.75	189441
2019-10-24	24.80	24.80	24.49	24.58	103873
2019-10-25	24.64	24.78	24.47	24.50	295178
2019-10-28	24.60	24.73	24.41	24.44	165513
2019-10-29	24.41	24.72	24.35	24.45	245797
2019-10-30	24.46	24.81	24.39	24.54	236311
2019-10-31	24.00	24.00	22.72	23.51	580971
2019-11-01	23.71	23.77	23.18	23.72	306447
2019-11-04	23.76	23.76	23.23	23.40	326428
2019-11-05	23.40	23.49	23.06	23.18	199166
2019-11-06	23.21	23.30	22.95	22.97	200124
2019-11-07	22.96	23.13	22.75	22.77	225270
2019-11-08	22.74	22.88	22.65	22.69	172150
2019-11-11	22.40	22.78	22.40	22.68	226297
2019-11-12	22.69	22.83	22.45	22.46	273893
2019-11-13	22.33	22.45	22.18	22.29	317126
2019-11-14	22.26	22.45	22.16	22.33	257163
2019-11-15	22.38	22.67	22.15	22.18	471278
2019-11-18	22.16	22.30	22.09	22.25	208646
2019-11-19	22.31	22.31	22.10	22.15	272319
2019-11-20	22.12	22.34	22.04	22.18	365000
2019-11-21	22.21	22.21	21.67	21.97	410528
2019-11-22	22.12	22.12	21.67	21.71	266212
2019-11-25	21.72	22.08	21.65	21.75	202388
2019-11-26	21.59	21.83	21.56	21.59	190710
2019-11-27	21.62	21.88	21.53	21.85	134280
2019-11-29	21.78	21.82	21.57	21.68	95461
2019-12-02	21.83	21.84	21.27	21.29	274174
2019-12-03	21.27	21.29	20.99	21.09	520937
2019-12-04	21.19	21.35	20.98	21.06	364474
2019-12-05	21.15	21.21	20.96	21.02	398268
2019-12-06	21.15	21.33	20.94	20.98	418595
2019-12-09	20.96	21.06	20.94	20.99	340327
2019-12-10	20.99	21.05	20.91	21.00	250337
2019-12-11	21.02	21.15	20.93	20.95	296395
2019-12-12	20.93	21.34	20.93	20.98	850788
2019-12-13	20.98	21.15	20.78	20.96	410983
2019-12-16	20.96	21.13	20.91	21.00	559358
2019-12-17	21.01	21.42	20.98	21.35	665534
2019-12-18	21.38	21.61	20.94	21.00	808329
2019-12-19	21.00	21.08	20.82	20.85	339481
2019-12-20	20.97	21.06	20.73	20.75	1375563
2019-12-23	20.71	20.76	20.46	20.53	314251
2019-12-24	20.54	20.94	20.54	20.74	103933
2019-12-26	20.75	20.84	20.65	20.73	146457
2019-12-27	20.77	20.81	20.63	20.72	175172
2019-12-30	20.72	20.92	20.60	20.77	209675
2019-12-31	20.74	21.01	20.74	20.96	332747
2020-01-02	21.04	21.05	20.46	20.57	210437
2020-01-03	20.40	20.79	20.40	20.72	276508
2020-01-06	20.65	21.32	20.65	21.07	449915
2020-01-07	20.95	21.17	20.81	21.12	369580
2020-01-08	21.16	21.71	21.00	21.68	605096
2020-01-09	21.72	21.81	21.54	21.70	420387
2020-01-10	21.69	21.78	21.47	21.68	537878
2020-01-13	21.68	21.95	21.59	21.60	612539
2020-01-14	21.61	21.68	21.47	21.60	374119
2020-01-15	21.57	21.91	21.55	21.60	508536
2020-01-16	21.65	22.18	21.65	22.16	242893
2020-01-17	22.23	22.23	21.93	21.93	199452
2020-01-21	21.86	22.12	21.74	22.00	212770
2020-01-22	22.05	22.12	21.87	21.93	207708
2020-01-23	21.88	22.14	21.65	22.02	227383
2020-01-24	22.03	22.10	21.83	21.89	206480
2020-01-27	21.77	22.11	21.65	21.97	214559
2020-01-28	22.00	22.09	21.83	21.96	280182
2020-01-29	21.97	22.14	21.83	21.85	153926
2020-01-30	21.72	22.09	21.72	22.03	248134
2020-01-31	21.96	22.08	21.75	21.86	359958
2020-02-03	21.86	22.13	21.73	21.82	282559
2020-02-04	21.92	22.31	21.92	21.97	219477
2020-02-05	22.11	22.11	21.93	22.01	183573
2020-02-06	22.04	22.08	21.71	21.74	184419
2020-02-07	21.75	21.79	21.47	21.51	122995
2020-02-10	23.01	23.20	22.66	22.95	1565874
2020-02-11	22.89	23.29	22.89	23.10	1017303
2020-02-12	23.10	23.32	22.94	23.03	14451493
2020-02-13	23.00	23.10	22.68	22.80	537740
2020-02-14	22.74	23.15	22.69	22.96	241316
2020-02-18	22.85	22.85	22.34	22.58	467127
2020-02-19	22.58	22.58	22.18	22.38	583119
2020-02-20	22.35	22.41	21.80	22.25	532938
2020-02-21	22.28	22.51	22.04	22.47	252599
2020-02-24	22.06	22.49	22.06	22.29	410956
2020-02-25	22.27	22.32	21.76	21.78	506936
2020-02-26	21.81	21.97	21.48	21.48	456819
2020-02-27	21.38	21.38	19.84	19.89	712949
2020-02-28	19.50	19.50	18.45	18.80	995604
2020-03-02	18.80	19.12	18.62	19.01	680537
2020-03-03	18.95	19.42	18.18	18.25	680521
2020-03-04	18.42	18.81	18.00	18.48	735042
2020-03-05	18.15	18.15	17.14	17.26	665595
2020-03-06	16.94	17.16	16.68	17.10	817222
2020-03-09	16.31	16.85	15.44	15.44	635609
2020-03-10	15.81	16.46	15.34	16.05	1207142
2020-03-11	15.71	15.77	14.68	14.93	838571
2020-03-12	13.92	13.92	12.68	12.70	961992
2020-03-13	13.40	13.70	12.32	13.44	1061522
2020-03-16	12.61	12.64	10.08	10.10	948410
2020-03-17	10.37	10.70	9.55	10.29	1340149
2020-03-18	9.68	10.25	9.08	9.09	976775
2020-03-19	9.21	10.14	8.79	9.32	904012
2020-03-20	9.41	9.81	8.40	8.84	1136681
2020-03-23	8.74	8.94	8.32	8.79	637293
2020-03-24	9.38	10.79	9.38	10.61	953479
2020-03-25	10.73	12.27	10.41	12.03	992261
2020-03-26	12.04	12.39	11.51	12.02	822967
2020-03-27	11.58	12.81	11.34	12.21	475942
2020-03-30	12.29	12.34	11.61	12.19	543558
2020-03-31	12.14	12.30	11.00	11.22	695064
2020-04-01	10.65	10.76	9.90	9.93	738148
2020-04-02	9.74	10.43	9.51	9.80	606153
2020-04-03	9.69	9.87	9.07	9.45	684843
2020-04-06	9.97	11.04	9.93	10.87	569727
2020-04-07	11.42	12.20	10.76	11.04	493857
2020-04-08	11.31	11.87	11.02	11.68	508829
2020-04-09	12.58	13.02	12.15	12.73	565636
2020-04-13	12.57	12.57	11.90	12.25	535148
2020-04-14	12.67	13.04	12.03	12.27	618236
2020-04-15	11.57	11.74	11.00	11.62	363865
2020-04-16	11.53	11.53	10.85	11.15	422624
2020-04-17	11.61	12.19	11.49	11.62	468904
2020-04-20	11.33	11.47	10.86	10.88	251092
2020-04-21	10.70	10.94	10.46	10.64	462160
2020-04-22	10.98	11.01	10.41	10.50	491490
2020-04-23	10.44	10.93	10.41	10.60	428394
2020-04-24	10.60	11.00	10.50	10.87	312447
2020-04-27	10.96	11.75	10.78	11.63	773463
2020-04-28	12.13	12.77	11.90	12.69	542365
2020-04-29	13.25	14.09	13.23	13.67	375206
2020-04-30	13.28	13.33	12.61	13.14	392599
2020-05-01	12.31	12.90	11.58	11.70	556353
2020-05-04	11.45	12.00	11.19	11.92	334203
2020-05-05	12.22	12.49	11.57	11.58	260830
2020-05-06	11.53	11.75	10.89	11.00	363123
2020-05-07	11.27	11.62	11.19	11.31	288334
2020-05-08	11.54	12.35	11.54	12.35	311029
2020-05-11	12.09	12.09	11.38	11.44	455821
2020-05-12	11.61	11.61	10.69	10.71	464623
2020-05-13	10.52	10.53	9.61	9.96	360157
2020-05-14	9.70	10.22	9.45	10.12	423093
2020-05-15	10.08	10.17	9.71	10.11	352593
2020-05-18	10.78	11.18	10.61	11.11	427952
2020-05-19	10.90	11.14	10.66	10.67	268184
2020-05-20	10.94	11.03	10.39	10.84	432396
2020-05-21	10.75	11.32	10.75	11.21	358167
2020-05-22	11.18	11.33	10.66	10.91	213239
2020-05-26	11.43	11.78	11.33	11.64	349347
2020-05-27	11.83	12.77	11.83	12.75	700475
2020-05-28	13.14	13.14	11.69	11.89	519058
2020-05-29	11.61	11.87	11.13	11.41	575930
2020-06-01	11.36	12.05	11.36	11.53	456119
2020-06-02	11.76	11.93	11.62	11.67	305683
2020-06-03	12.01	13.06	12.01	12.89	477689
2020-06-04	12.71	13.42	12.50	13.12	615546
2020-06-05	13.25	14.37	13.25	14.02	605032
2020-06-08	14.50	15.78	14.50	15.49	652029
2020-06-09	14.90	15.10	14.25	14.27	433153
2020-06-10	14.18	14.23	13.21	13.61	418415
2020-06-11	12.53	12.79	12.12	12.35	565075
2020-06-12	13.12	13.31	12.50	12.87	352903
2020-06-15	12.30	13.42	12.29	13.05	477290
2020-06-16	13.77	14.02	13.12	13.42	358593
2020-06-17	13.47	13.47	12.62	12.63	241527
2020-06-18	12.30	13.03	12.30	12.59	277103
2020-06-19	12.63	12.75	12.38	12.70	1013726
2020-06-22	12.31	12.77	12.31	12.57	265210
2020-06-23	12.82	12.82	12.26	12.40	256877
2020-06-24	12.16	12.25	11.17	11.56	410086
2020-06-25	11.42	11.80	11.30	11.72	389891
2020-06-26	11.60	11.76	11.28	11.67	780291
2020-06-29	11.98	12.51	11.77	12.28	416251
2020-06-30	12.30	12.47	11.85	12.19	390900
2020-07-01	12.24	12.72	12.15	12.24	335525
2020-07-02	12.69	12.74	12.24	12.29	247779
2020-07-06	12.77	12.79	12.43	12.58	255339
2020-07-07	12.32	12.65	12.14	12.19	519191
2020-07-08	12.11	12.43	11.89	12.24	257574
2020-07-09	12.30	12.38	11.71	11.88	268959
2020-07-10	11.80	12.44	11.80	12.42	232813
2020-07-13	12.61	12.72	12.20	12.38	308331
2020-07-14	12.40	12.67	12.15	12.38	216226
2020-07-15	12.82	13.16	12.52	12.57	338032
2020-07-16	12.43	12.61	12.22	12.28	265399
2020-07-17	12.27	12.49	12.19	12.29	232799
2020-07-20	12.15	12.34	11.92	12.13	265097
2020-07-21	12.15	12.48	12.14	12.39	318874
2020-07-22	12.19	12.54	12.19	12.34	178369
2020-07-23	12.18	12.44	12.08	12.28	331693
2020-07-24	12.28	12.29	11.80	11.80	219373
2020-07-27	11.75	12.01	11.53	11.92	175030
2020-07-28	11.84	12.09	11.78	11.89	187176
2020-07-29	12.00	12.11	11.80	12.06	274836
2020-07-30	11.81	12.03	11.73	11.94	145844
2020-07-31	11.80	11.89	11.34	11.82	323387
2020-08-03	11.83	11.83	11.40	11.75	243687
2020-08-04	11.77	12.18	11.75	12.15	286321
2020-08-05	12.35	12.47	11.85	12.00	359952
2020-08-06	12.08	12.34	12.03	12.11	398543
2020-08-07	11.92	12.03	11.52	11.93	470627
2020-08-10	12.09	13.24	12.07	12.87	384163
2020-08-11	13.10	13.42	12.94	13.17	466443
2020-08-12	13.45	13.45	12.76	13.05	215992
2020-08-13	12.89	13.16	12.73	12.83	195289
2020-08-14	12.68	13.24	12.60	12.97	229088
2020-08-17	12.96	12.96	12.62	12.86	248191
2020-08-18	12.86	12.89	12.24	12.35	304732
2020-08-19	12.36	12.62	12.26	12.39	333623
2020-08-20	12.24	12.61	12.24	12.37	172858
2020-08-21	12.25	12.47	12.07	12.25	252680
2020-08-24	12.29	12.64	12.14	12.64	187461
2020-08-25	12.62	12.86	12.37	12.49	162058
2020-08-26	12.40	12.52	12.12	12.32	235682
2020-08-27	12.27	12.78	12.25	12.50	196622
2020-08-28	12.56	12.69	12.29	12.68	363597
2020-08-31	12.68	12.70	12.06	12.11	528390
2020-09-01	11.98	12.38	11.90	12.20	214350
2020-09-02	12.08	12.55	12.08	12.40	227669
2020-09-03	12.49	12.89	12.15	12.25	228702
2020-09-04	12.48	12.59	11.79	12.09	251691
2020-09-08	12.12	12.18	11.82	11.94	354130
2020-09-09	12.03	12.12	11.60	11.79	248720
2020-09-10	11.79	11.86	11.11	11.11	317053
2020-09-11	11.18	11.18	10.74	10.80	298848
2020-09-14	10.87	11.43	10.79	11.32	397117
2020-09-15	11.49	11.83	11.48	11.51	378592
2020-09-16	11.55	11.87	11.45	11.50	621983
2020-09-17	11.52	11.64	11.32	11.34	321134
2020-09-18	11.38	11.38	10.79	10.79	1019239
2020-09-21	10.46	10.48	10.04	10.38	432724
2020-09-22	10.33	10.71	10.32	10.51	357423
2020-09-23	10.47	10.80	10.10	10.33	601064
2020-09-24	10.33	10.70	10.13	10.48	348762
2020-09-25	10.37	10.81	10.37	10.80	415409
2020-09-28	11.02	11.36	11.02	11.19	289207
2020-09-29	11.12	11.16	10.84	10.94	456907
2020-09-30	10.88	11.41	10.88	11.21	474835
2020-10-01	11.28	11.62	11.19	11.59	253911
2020-10-02	11.30	11.89	11.21	11.85	239928
2020-10-05	11.91	11.91	11.61	11.79	208980
2020-10-06	11.89	12.31	11.84	11.93	391428
2020-10-07	12.00	12.22	11.67	11.96	295105
2020-10-08	12.06	12.27	11.96	12.21	165006
2020-10-09	12.32	12.42	12.15	12.38	162010
2020-10-12	12.25	12.47	12.13	12.39	300554
2020-10-13	12.19	12.29	11.94	12.08	202752
2020-10-14	12.05	12.23	11.89	11.91	193157
2020-10-15	11.69	11.94	11.55	11.84	220559
2020-10-16	11.78	12.19	11.64	11.76	491100
2020-10-19	11.81	12.24	11.71	11.96	348715
2020-10-20	12.13	12.38	11.96	12.35	214888
2020-10-21	12.44	12.68	12.31	12.53	320655
2020-10-22	12.56	13.06	12.54	13.04	274318
2020-10-23	13.10	13.20	12.58	12.70	365021
2020-10-26	12.52	12.88	12.35	12.85	285806
2020-10-27	12.81	12.95	12.02	12.05	313427
2020-10-28	11.78	12.11	11.75	12.06	382630
2020-10-29	12.05	12.33	11.59	12.27	350337
2020-10-30	12.81	14.14	12.67	12.85	1087149
2020-11-02	13.04	13.42	12.29	12.49	500865
2020-11-03	12.73	12.97	12.61	12.87	252028
2020-11-04	12.55	13.06	12.34	12.97	285826
2020-11-05	13.01	13.26	12.99	13.11	225870
2020-11-06	13.17	13.17	12.84	12.96	312150
2020-11-09	14.10	15.45	14.10	14.97	755484
2020-11-10	15.13	16.34	14.76	16.25	568706
2020-11-11	16.21	16.21	15.51	15.89	520960
2020-11-12	15.59	15.62	14.78	14.96	360345
2020-11-13	15.06	15.49	15.04	15.41	251232
2020-11-16	15.73	16.40	15.45	15.89	407911
2020-11-17	15.61	16.04	15.33	15.84	237461
2020-11-18	15.68	15.95	15.23	15.25	272471
2020-11-19	15.19	15.61	14.94	15.56	342762
2020-11-20	15.45	15.74	15.34	15.52	268285
2020-11-23	15.86	16.20	15.80	16.16	323710
2020-11-24	16.54	17.12	16.54	16.94	804120
2020-11-25	16.80	17.05	16.42	16.76	586636
2020-11-27	16.69	16.80	16.02	16.25	112119
2020-11-30	16.09	16.28	15.38	15.65	449279
2020-12-01	15.83	16.19	15.65	15.88	368031
2020-12-02	15.84	16.47	15.76	16.42	389633
2020-12-03	16.38	16.63	16.26	16.42	178703
2020-12-04	16.72	17.00	16.62	16.97	365017
2020-12-07	17.00	17.11	16.29	16.35	257296
2020-12-08	16.21	16.54	16.03	16.19	348571
2020-12-09	16.19	16.44	16.15	16.36	267632
2020-12-10	16.30	16.60	16.29	16.35	182730
2020-12-11	16.10	16.42	15.81	16.11	263404
2020-12-14	16.25	16.58	16.02	16.13	321963
2020-12-15	16.36	16.85	16.14	16.81	362062
2020-12-16	16.89	17.10	16.36	16.44	429962
2020-12-17	16.48	16.59	16.16	16.50	274470
2020-12-18	16.40	16.73	16.16	16.33	1903153
2020-12-21	16.04	16.29	15.81	16.25	426657
2020-12-22	16.26	16.69	16.07	16.61	250701
2020-12-23	16.82	17.27	16.74	16.64	255683
2020-12-24	16.67	16.97	16.58	16.75	103802
2020-12-28	16.92	17.31	16.76	17.09	291621
2020-12-29	17.10	17.20	16.64	16.87	279864
2020-12-30	16.86	17.27	16.86	17.03	246035
2020-12-31	17.09	17.26	16.88	17.18	213967
2021-01-04	17.04	17.29	16.28	16.60	607781
2021-01-05	16.58	16.91	16.31	16.57	332832
2021-01-06	16.82	17.66	16.82	17.32	668459
2021-01-07	17.29	17.37	16.72	16.91	230356
2021-01-08	17.03	17.23	16.55	16.77	432301
2021-01-11	16.67	16.85	16.47	16.70	267776
2021-01-12	16.74	17.15	16.66	17.01	321380
2021-01-13	17.00	17.30	16.81	16.89	331936
2021-01-14	17.00	17.38	16.95	17.06	313248
2021-01-15	16.86	17.24	16.76	17.01	378497
2021-01-19	17.30	17.33	16.84	16.88	324455
2021-01-20	16.84	17.29	16.80	17.05	341888
2021-01-21	17.00	17.00	16.39	16.43	368950
2021-01-22	16.31	16.69	16.07	16.68	297056
2021-01-25	16.47	16.78	16.24	16.50	182727
2021-01-26	16.60	16.66	15.93	16.08	371913
2021-01-27	15.71	16.03	15.29	15.43	342489
2021-01-28	15.71	15.84	15.37	15.74	442688
2021-01-29	15.66	15.87	15.09	15.12	405589
2021-02-01	15.15	15.66	14.89	15.52	289623
2021-02-02	15.66	15.83	15.45	15.73	192741
2021-02-03	15.67	15.80	15.32	15.68	191579
2021-02-04	15.76	16.22	15.76	15.91	310809
2021-02-05	16.10	16.29	15.88	16.07	192927
2021-02-08	16.16	16.88	16.16	16.73	274552
2021-02-09	16.85	17.12	16.60	16.89	338953
2021-02-10	17.02	17.44	16.99	17.25	279652
2021-02-11	17.31	17.47	17.01	17.34	287169
2021-02-12	17.23	17.59	17.23	17.40	323180
2021-02-16	17.36	17.72	17.31	17.32	230759
2021-02-17	17.26	17.59	17.18	17.47	205178
2021-02-18	17.42	17.55	17.07	17.17	261445
2021-02-19	17.24	17.64	17.24	17.48	155393
2021-02-22	17.45	18.29	17.45	18.14	284571
2021-02-23	18.19	18.56	18.18	18.30	383183
2021-02-24	18.46	19.04	18.42	18.49	355910
2021-02-25	18.40	18.98	18.32	18.48	431515
2021-02-26	18.66	18.66	17.39	17.47	933409
2021-03-01	17.80	18.23	17.44	17.64	810829
2021-03-02	17.60	17.70	16.73	16.75	510595
2021-03-03	16.76	17.26	16.76	16.95	400202
2021-03-04	16.93	17.32	16.77	17.16	881650
2021-03-05	17.46	17.88	17.04	17.78	480417
2021-03-08	17.80	18.99	17.80	18.92	320324
2021-03-09	18.88	19.22	18.35	18.68	374393
2021-03-10	18.69	19.11	18.44	18.66	297021
2021-03-11	18.53	18.85	18.25	18.40	290419
2021-03-12	18.55	19.18	18.51	19.17	382109
2021-03-15	19.06	19.14	18.14	18.52	745825
2021-03-16	18.46	18.56	17.75	17.76	1040870
2021-03-17	17.62	18.15	17.52	17.85	484970
2021-03-18	17.87	18.12	17.70	17.76	474129
2021-03-19	17.69	17.93	17.36	17.68	1126553
2021-03-22	17.63	17.71	17.14	17.46	453957
2021-03-23	17.28	17.59	17.00	17.10	494465
2021-03-24	17.24	17.63	16.82	16.83	320966
2021-03-25	16.75	17.11	16.50	16.74	575453
2021-03-26	17.04	17.08	16.53	16.81	643088
2021-03-29	16.71	17.12	16.50	16.53	639574
2021-03-30	16.62	17.29	16.62	17.02	474330
2021-03-31	16.99	17.26	16.75	16.79	428915
2021-04-01	16.92	17.34	16.85	17.30	487558
2021-04-05	17.49	17.60	16.93	17.19	449075
2021-04-06	17.08	17.37	17.00	17.24	262065
2021-04-07	17.21	17.39	16.87	17.05	249691
2021-04-08	17.06	17.20	16.83	17.11	311782
2021-04-09	17.15	17.36	17.07	17.13	261364
2021-04-12	17.07	17.27	16.94	17.23	265760
2021-04-13	17.15	17.29	16.95	17.22	191423
2021-04-14	17.23	17.78	17.23	17.35	276877
2021-04-15	17.47	17.58	17.26	17.52	237938
2021-04-16	17.67	17.87	17.59	17.62	151656
2021-04-19	17.47	17.68	17.21	17.67	263934
2021-04-20	17.52	17.73	17.21	17.39	250903
2021-04-21	17.34	17.83	17.34	17.71	199890
2021-04-22	17.80	17.86	17.46	17.46	179595
2021-04-23	17.61	17.94	17.52	17.77	221821
2021-04-26	18.03	18.11	17.80	17.84	214931
2021-04-27	17.86	18.02	17.70	17.93	220823
2021-04-28	18.15	18.17	17.92	17.98	223315
2021-04-29	18.11	18.29	17.58	17.92	215622
2021-04-30	18.36	18.43	17.82	18.33	535136
2021-05-03	18.40	18.70	18.37	18.52	448889
2021-05-04	18.41	18.71	18.34	18.67	334338
2021-05-05	18.67	18.49	18.20	18.43	355945
2021-05-06	18.43	18.46	18.20	18.44	226555
2021-05-07	18.21	18.59	18.11	18.46	435660
2021-05-10	18.57	18.66	18.22	18.23	389821
2021-05-11	17.98	18.00	17.53	17.67	230196
2021-05-12	17.63	17.82	17.35	17.43	255686
2021-05-13	17.48	17.99	17.48	17.88	307824
2021-05-14	18.05	18.31	17.90	18.16	236781
2021-05-17	18.33	18.42	18.13	18.20	260538
2021-05-18	18.28	18.35	18.09	18.12	288418
2021-05-19	17.99	18.41	17.65	18.39	311779
2021-05-20	18.41	18.48	18.19	18.47	199409
2021-05-21	18.50	18.71	18.43	18.47	208256
2021-05-24	18.66	18.91	18.49	18.83	245924
2021-05-25	18.89	18.99	18.27	18.28	251718
2021-05-26	18.34	18.78	18.27	18.76	235348
2021-05-27	18.89	19.00	18.72	18.75	510171
2021-05-28	18.83	19.21	18.64	19.21	325208
2021-06-01	19.37	19.75	19.22	19.72	515522
2021-06-02	19.87	19.87	19.48	19.61	247269
2021-06-03	19.58	19.58	19.32	19.51	224167
2021-06-04	19.69	19.75	19.26	19.56	266791
2021-06-07	19.71	20.08	19.59	19.92	320358
2021-06-08	19.89	20.18	19.80	20.14	310286
2021-06-09	20.17	20.28	20.00	20.04	235446
2021-06-10	20.11	20.13	19.66	19.78	242210
2021-06-11	19.75	19.89	19.65	19.83	159824
2021-06-14	19.85	20.02	19.62	19.83	210232
2021-06-15	19.75	19.91	19.52	19.86	251066
2021-06-16	19.84	20.05	19.57	19.67	228042
2021-06-17	19.64	19.84	19.07	19.25	456670
2021-06-18	18.91	19.01	18.49	18.73	571255
2021-06-21	18.88	19.26	18.73	19.06	366006
2021-06-22	19.01	19.06	18.79	18.98	181837
2021-06-23	18.93	19.05	18.81	18.85	211180
2021-06-24	18.76	18.93	18.58	18.72	339117
2021-06-25	18.76	18.92	18.61	18.77	801292
2021-06-28	18.75	18.83	18.33	18.63	406164
2021-06-29	18.63	18.93	18.52	18.61	251068
2021-06-30	18.44	18.62	18.30	18.32	353787
2021-07-01	18.49	18.83	18.31	18.70	237498
2021-07-02	18.60	18.64	18.31	18.51	209238
2021-07-06	18.53	18.54	18.02	18.30	294327
2021-07-07	18.26	18.33	18.01	18.14	271907
2021-07-08	17.90	18.11	17.63	17.85	244954
2021-07-09	18.12	18.43	17.99	18.42	304638
2021-07-12	18.29	18.86	18.26	18.84	277340
2021-07-13	18.76	18.95	18.69	18.76	278691
2021-07-14	18.81	19.07	18.77	18.89	414332
2021-07-15	18.79	19.07	18.78	18.89	259226
2021-07-16	19.04	19.05	18.61	18.64	365857
2021-07-19	18.39	18.51	17.70	17.89	384454
2021-07-20	17.90	18.91	17.79	18.70	420060
2021-07-21	18.89	19.23	18.79	18.81	233164
2021-07-22	18.71	18.71	18.25	18.41	233698
2021-07-23	18.46	18.63	18.22	18.60	197789
2021-07-26	18.69	18.84	18.52	18.82	122316
2021-07-27	18.66	19.01	18.54	18.81	179787
2021-07-28	19.08	19.25	18.71	19.04	223577
2021-07-29	19.12	19.46	19.11	19.35	246688
2021-07-30	20.25	20.47	19.93	20.02	390408
2021-08-02	20.20	20.60	19.57	19.67	267262
2021-08-03	19.83	19.89	19.37	19.85	415977
2021-08-04	19.70	19.92	19.47	19.53	280749
2021-08-05	19.85	20.38	19.84	20.38	281697
2021-08-06	20.38	20.65	20.27	20.53	194455
2021-08-09	20.52	20.56	20.07	20.50	208186
2021-08-10	20.40	20.54	20.22	20.46	166387
2021-08-11	20.46	20.54	20.19	20.53	165528
2021-08-12	20.59	20.59	20.19	20.45	195562
2021-08-13	20.53	20.54	20.26	20.54	94284
2021-08-16	20.33	20.48	20.14	20.22	147993
2021-08-17	20.07	20.26	19.79	20.10	134617
2021-08-18	20.12	20.17	19.91	20.02	203578
2021-08-19	19.84	20.00	19.51	19.77	219183
2021-08-20	19.70	20.19	19.63	20.08	241466
2021-08-23	20.32	20.32	19.93	20.21	142334
2021-08-24	20.28	20.31	19.97	20.19	150782
2021-08-25	20.14	20.49	20.07	20.43	191947
2021-08-26	20.42	20.55	20.13	20.28	164964
2021-08-27	20.36	20.92	20.36	20.83	250425
2021-08-30	20.84	20.84	20.52	20.74	146483
2021-08-31	20.82	20.93	20.64	20.88	222699
2021-09-01	20.94	21.06	20.67	21.02	143856
2021-09-02	21.17	21.17	20.81	21.13	159086
2021-09-03	22.32	23.04	22.00	22.89	1094845
2021-09-07	23.11	23.29	22.75	23.14	847195
2021-09-08	23.00	23.24	22.61	22.61	537954
2021-09-09	22.56	22.67	22.19	22.39	608305
2021-09-10	22.51	22.66	22.10	22.11	502579
2021-09-13	22.35	22.89	22.15	22.54	615395
2021-09-14	22.87	22.93	22.42	22.78	627145
2021-09-15	22.75	22.90	22.53	22.64	665612
2021-09-16	22.60	22.78	22.33	22.33	471084
2021-09-17	22.45	22.47	21.97	22.30	4725621
2021-09-20	21.75	21.98	21.44	21.49	603016
2021-09-21	21.68	22.52	21.49	22.44	623206
2021-09-22	22.54	23.20	22.41	23.18	506159
2021-09-23	23.23	23.52	23.15	23.19	279964
2021-09-24	23.08	23.31	22.88	22.89	365991
2021-09-27	23.03	23.54	23.03	23.18	281447
2021-09-28	23.11	23.71	23.06	23.51	520047
2021-09-29	23.67	23.86	23.47	23.72	252504
2021-09-30	23.88	24.08	23.38	23.44	312192
2021-10-01	23.56	24.31	23.51	24.11	469889
2021-10-04	24.09	24.29	23.94	24.14	291746
2021-10-05	24.24	24.29	23.79	23.86	330750
2021-10-06	23.62	23.63	23.07	23.53	425579
2021-10-07	23.69	24.12	23.56	23.91	223281
2021-10-08	23.90	24.24	23.61	23.62	182643
2021-10-11	23.77	23.79	23.30	23.42	385940
2021-10-12	23.37	23.74	23.21	23.65	330404
2021-10-13	23.55	23.87	23.34	23.86	200494
2021-10-14	24.13	24.26	23.60	24.05	167631
2021-10-15	24.33	24.43	23.92	23.94	213388
2021-10-18	23.78	24.42	23.70	24.11	195862
2021-10-19	24.25	24.37	23.89	24.14	241365
2021-10-20	24.15	24.63	24.05	24.61	289575
2021-10-21	24.56	24.87	24.44	24.60	238052
2021-10-22	24.58	24.88	24.58	24.72	244742
2021-10-25	24.66	24.97	24.32	24.85	180849
2021-10-26	24.87	24.88	24.59	24.60	214741
2021-10-27	24.56	24.78	24.31	24.36	175440
2021-10-28	24.41	24.85	24.41	24.82	204247
2021-10-29	24.62	24.79	24.33	24.53	358101
2021-11-01	24.64	25.06	24.46	25.00	233199
2021-11-02	25.31	25.31	24.89	24.93	242797
2021-11-03	24.81	26.00	24.80	25.57	403894
2021-11-04	25.67	25.75	25.34	25.45	309383
2021-11-05	25.62	26.57	25.06	25.92	341581
2021-11-08	26.05	26.10	25.46	25.52	209578
2021-11-09	25.49	25.54	25.23	25.40	191394
2021-11-10	25.42	25.62	25.04	25.07	361125
2021-11-11	25.09	25.22	24.86	25.07	180261
2021-11-12	25.18	25.26	24.51	24.51	258063
2021-11-15	24.62	24.73	24.34	24.50	248923
2021-11-16	24.38	24.48	23.93	24.12	282734
2021-11-17	24.01	24.12	23.42	24.04	267098
2021-11-18	24.10	24.23	23.63	23.76	334932
2021-11-19	23.47	23.69	23.32	23.60	256740
2021-11-22	23.60	24.10	23.55	23.71	259221
2021-11-23	23.76	24.24	23.74	23.76	467512
2021-11-24	23.67	24.22	23.67	24.12	182141
2021-11-26	23.60	23.60	22.31	22.71	215625
2021-11-29	22.95	23.14	22.32	22.33	440748
2021-11-30	22.12	22.47	21.92	22.03	552530
2021-12-01	22.60	22.90	21.59	21.71	387053
2021-12-02	21.78	23.02	21.78	22.79	316378
2021-12-03	22.84	23.05	22.29	22.43	207180
2021-12-06	22.87	23.84	22.87	23.65	242842
2021-12-07	23.88	24.19	23.76	23.98	230046
2021-12-08	24.10	24.24	23.87	24.07	227098
2021-12-09	23.83	24.26	23.54	24.13	307570
2021-12-10	24.32	24.41	23.99	24.20	284175
2021-12-13	24.07	24.47	23.82	24.12	329789
2021-12-14	24.11	24.45	23.73	23.81	405280
2021-12-15	23.81	24.38	23.52	24.33	557321
2021-12-16	24.46	24.70	23.72	23.87	263442
2021-12-17	23.76	24.04	23.47	23.56	976061
2021-12-20	23.26	23.47	22.67	23.38	292162
2021-12-21	23.65	24.18	23.56	23.89	301365
2021-12-22	23.94	24.50	23.93	24.45	185924
2021-12-23	24.63	24.78	24.23	24.52	156475
2021-12-27	24.48	24.88	24.30	24.84	157338
2021-12-28	24.79	25.14	24.74	24.90	185061
2021-12-29	24.97	25.02	24.59	24.99	120487
2021-12-30	24.96	25.29	24.80	24.85	553243
2021-12-31	24.92	25.34	24.85	25.09	336597
2022-01-03	25.15	25.55	24.87	25.14	185304
2022-01-04	25.24	25.66	25.19	25.21	188283
2022-01-05	25.19	25.39	24.47	24.55	195083
2022-01-06	24.54	24.87	24.47	24.69	158774
2022-01-07	24.60	24.76	24.40	24.40	145011
2022-01-10	24.26	24.35	24.02	24.32	200249
2022-01-11	24.23	24.33	23.67	24.19	237914
2022-01-12	24.03	24.38	24.00	24.08	230134
2022-01-13	24.23	24.67	24.17	24.27	112079
2022-01-14	24.04	24.32	23.98	24.25	157011
2022-01-18	24.04	24.24	23.55	23.74	235992
2022-01-19	23.69	23.84	23.02	23.02	163339
2022-01-20	23.00	23.60	22.73	22.78	414619
2022-01-21	22.66	23.48	22.62	22.79	269539
2022-01-24	22.49	23.04	21.92	22.92	278177
2022-01-25	22.53	22.94	22.18	22.77	325408
2022-01-26	23.04	23.34	22.04	22.34	256225
2022-01-27	22.39	22.86	21.87	21.99	378439
2022-01-28	21.99	22.65	21.54	22.62	306106
2022-01-31	22.39	22.99	22.28	22.95	297899
2022-02-01	23.05	23.10	22.51	22.78	388427
2022-02-02	22.77	22.95	22.58	22.75	254994
2022-02-03	22.56	22.74	22.26	22.30	314232
2022-02-04	22.11	22.46	21.67	22.19	239023
2022-02-07	22.11	22.30	22.05	22.17	220984
2022-02-08	22.21	22.61	22.11	22.53	272510
2022-02-09	22.63	22.98	22.45	22.69	186905
2022-02-10	22.32	22.97	22.32	22.49	258249
2022-02-11	22.62	22.80	22.23	22.54	194273
2022-02-14	22.37	22.72	22.07	22.20	274031
2022-02-15	22.45	22.85	22.45	22.69	149887
2022-02-16	22.66	22.98	22.53	22.91	211664
2022-02-17	22.75	22.75	22.40	22.59	256571
2022-02-18	22.36	22.92	22.36	22.59	170331
2022-02-22	22.64	22.70	22.15	22.28	239086
2022-02-23	22.39	22.83	22.20	22.21	284568
2022-02-24	21.74	22.29	21.31	22.25	428950
2022-02-25	22.20	23.19	22.00	22.59	352698
2022-02-28	22.31	22.77	22.11	22.43	546640
2022-03-01	22.44	22.64	21.60	21.80	449695
2022-03-02	22.00	22.71	21.82	22.42	460812
2022-03-03	22.54	22.69	22.26	22.47	310305
2022-03-04	22.21	22.43	21.88	22.41	317616
2022-03-07	22.56	22.56	21.86	21.87	337224
2022-03-08	21.96	22.57	21.81	22.26	291058
2022-03-09	22.75	23.03	22.62	22.90	224606
2022-03-10	22.62	23.19	22.49	23.13	209317
2022-03-11	23.25	23.72	23.10	23.15	227074
2022-03-14	23.34	23.53	22.98	23.17	252277
2022-03-15	23.35	23.60	22.99	23.45	477541
2022-03-16	23.74	24.15	23.53	23.89	380269
2022-03-17	23.74	24.06	23.70	23.99	176266
2022-03-18	24.02	24.02	23.46	23.72	553586
2022-03-21	23.74	23.87	23.25	23.38	178289
2022-03-22	23.62	23.83	23.09	23.23	494310
2022-03-23	23.15	23.23	22.48	22.56	597726
2022-03-24	22.64	22.83	22.21	22.69	402577
2022-03-25	22.75	23.10	22.65	22.85	410183
2022-03-28	22.85	22.92	22.58	22.72	308047
2022-03-29	23.02	23.85	23.02	23.78	509300
2022-03-30	23.75	23.84	23.42	23.48	256994
2022-03-31	23.51	23.72	23.13	23.19	397714
2022-04-01	23.27	23.70	23.18	23.60	410759
2022-04-04	23.79	23.91	23.08	23.24	292982
2022-04-05	23.26	23.49	22.60	22.68	407978
2022-04-06	22.60	22.98	22.51	22.73	516474
2022-04-07	22.72	22.72	22.08	22.40	650854
2022-04-08	22.37	22.42	22.06	22.10	324164
2022-04-11	22.12	22.27	21.74	21.89	390230
2022-04-12	21.97	22.20	21.93	22.03	391201
2022-04-13	22.10	22.44	22.03	22.30	262135
2022-04-14	22.36	22.57	22.21	22.50	477473
2022-04-18	22.34	22.45	21.95	22.40	341695
2022-04-19	22.49	22.86	22.49	22.76	288333
2022-04-20	22.98	23.30	22.97	23.06	255478
2022-04-21	23.22	23.39	22.56	22.67	484200
2022-04-22	22.57	22.72	22.02	22.04	285587
2022-04-25	21.93	22.04	21.32	21.79	407347
2022-04-26	21.65	21.89	21.41	21.42	414323
2022-04-27	21.52	21.90	21.42	21.75	444038
2022-04-28	21.97	22.31	21.50	22.24	299821
2022-04-29	22.20	22.20	21.17	21.20	436666
2022-05-02	21.25	21.35	20.56	20.90	493251
2022-05-03	20.91	21.11	20.58	20.97	294163
2022-05-04	21.02	21.53	20.67	21.48	402519
2022-05-05	21.31	21.32	20.42	20.73	346070
2022-05-06	20.85	21.33	20.36	20.94	494522
2022-05-09	20.75	20.85	20.35	20.48	373724
2022-05-10	20.65	20.77	19.70	20.09	356720
2022-05-11	20.27	20.56	19.83	20.03	442776
2022-05-12	20.14	20.41	19.74	20.39	508333
2022-05-13	20.52	20.87	20.31	20.85	389514
2022-05-16	20.82	21.07	20.55	21.04	348364
2022-05-17	21.32	21.72	21.19	21.58	216499
2022-05-18	21.55	21.59	20.82	20.91	393809
2022-05-19	20.68	20.97	20.40	20.40	353980
2022-05-20	20.65	20.65	19.93	20.24	712436
2022-05-23	20.46	20.66	20.14	20.32	315160
2022-05-24	20.34	20.79	20.00	20.76	246544
2022-05-25	20.54	20.71	20.37	20.55	422136
2022-05-26	20.55	20.79	20.40	20.43	266084
2022-05-27	20.45	20.70	20.43	20.59	270120
2022-05-31	20.40	20.56	20.11	20.40	487707
2022-06-01	20.52	20.56	20.07	20.36	259616
2022-06-02	20.31	20.54	20.08	20.51	203427
2022-06-03	20.43	20.46	20.07	20.21	299162
2022-06-06	20.43	20.46	20.02	20.34	311517
2022-06-07	20.17	20.83	20.16	20.78	334257
2022-06-08	20.67	20.67	20.05	20.23	253329
2022-06-09	20.20	20.20	19.62	19.66	205807
2022-06-10	19.33	19.54	19.05	19.24	297214
2022-06-13	18.84	18.87	18.21	18.28	331840
2022-06-14	18.21	18.29	17.92	18.21	450966
2022-06-15	18.41	18.82	18.29	18.29	385989
2022-06-16	17.90	17.90	17.43	17.68	351477
2022-06-17	17.69	18.08	17.55	17.82	540196
2022-06-21	18.05	18.33	17.90	17.96	424134
2022-06-22	17.69	18.16	17.69	17.72	334246
2022-06-23	17.73	18.11	17.55	17.98	306396
2022-06-24	18.07	18.54	18.07	18.42	460176
2022-06-27	18.50	18.64	18.28	18.28	363864
2022-06-28	18.48	18.62	18.13	18.14	193903
2022-06-29	18.02	18.09	17.77	18.03	223396
2022-06-30	17.79	18.20	17.60	17.95	346580
2022-07-01	17.88	18.31	17.85	18.15	284152
2022-07-05	17.88	18.00	17.61	17.96	391386
2022-07-06	17.95	18.08	17.50	17.86	307431
2022-07-07	18.04	18.14	17.85	17.92	180169
2022-07-08	17.89	17.98	17.69	17.77	190991
2022-07-11	17.63	17.81	17.43	17.51	198690
2022-07-12	17.41	17.71	17.41	17.63	218724
2022-07-13	17.39	17.58	17.18	17.35	240707
2022-07-14	17.09	17.26	17.05	17.18	163824
2022-07-15	17.48	17.67	17.24	17.56	232425
2022-07-18	17.67	17.89	17.31	17.38	189998
2022-07-19	17.59	18.02	17.59	17.99	313057
2022-07-20	18.09	18.24	17.93	18.04	253492
2022-07-21	17.85	18.06	17.52	18.04	265447
2022-07-22	18.12	18.17	17.88	18.06	169962
2022-07-25	18.16	18.47	18.01	18.39	159067
2022-07-26	18.39	18.63	18.39	18.45	171065
2022-07-27	18.72	19.16	18.56	19.10	247137
2022-07-28	19.27	19.56	19.18	19.52	121212
2022-07-29	19.79	20.08	19.51	19.91	254370
2022-08-01	19.84	19.84	19.41	19.57	259732
2022-08-02	19.40	19.59	19.33	19.39	161012
2022-08-03	19.45	19.66	19.25	19.31	182511
2022-08-04	19.29	19.29	18.89	19.05	135035
2022-08-05	18.81	19.04	18.64	18.99	123505
2022-08-08	19.12	19.36	18.95	19.17	205491
2022-08-09	19.20	19.32	19.02	19.26	282939
2022-08-10	19.61	19.69	19.49	19.59	211852
2022-08-11	19.73	20.08	19.67	19.79	177497
2022-08-12	19.91	20.33	19.81	20.30	217714
2022-08-15	20.07	20.42	20.02	20.39	154041
2022-08-16	20.25	20.30	20.01	20.11	234325
2022-08-17	19.86	19.92	19.63	19.79	163911
2022-08-18	19.86	19.86	19.64	19.76	221885
2022-08-19	19.63	19.63	19.28	19.35	238043
2022-08-22	19.01	19.04	18.80	18.90	311629
2022-08-23	18.85	19.43	18.85	19.34	618471
2022-08-24	19.42	19.42	19.08	19.20	212871
2022-08-25	19.16	19.61	19.14	19.60	155831
2022-08-26	19.58	19.62	19.03	19.06	170181
2022-08-29	18.86	19.04	18.83	18.88	146358
2022-08-30	19.00	19.08	18.51	18.55	187563
2022-08-31	18.63	18.84	18.48	18.73	584832
2022-09-01	18.73	18.73	18.50	18.65	219314
2022-09-02	18.89	19.01	18.51	18.68	178721
2022-09-06	18.75	18.76	17.96	18.15	299469
2022-09-07	18.18	18.55	18.16	18.47	180232
2022-09-08	18.30	18.57	18.11	18.52	160508
2022-09-09	18.71	18.78	18.60	18.69	174974
2022-09-12	18.85	18.94	18.68	18.94	179031
2022-09-13	18.69	18.69	17.85	18.02	459419
2022-09-14	17.98	18.07	17.79	18.05	280251
2022-09-15	17.94	18.09	17.57	17.38	279140
2022-09-16	17.26	17.53	17.06	17.50	738791
2022-09-19	17.36	17.77	17.36	17.62	252654
2022-09-20	17.46	17.59	17.27	17.49	176520
2022-09-21	17.72	17.81	17.20	17.20	205658
2022-09-22	17.14	17.19	16.72	16.82	224489
2022-09-23	16.52	16.67	16.14	16.27	307003
2022-09-26	16.20	16.26	15.87	16.03	554283
2022-09-27	16.35	16.49	15.80	16.03	393704
2022-09-28	16.23	16.92	16.10	16.76	336190
2022-09-29	16.51	16.51	16.03	16.49	469026
2022-09-30	16.53	16.94	16.53	16.58	580779
2022-10-03	16.87	17.28	16.69	17.18	456603
2022-10-04	17.36	17.90	17.36	17.61	381162
2022-10-05	17.34	17.58	17.19	17.53	506615
2022-10-06	17.39	17.77	17.38	17.48	292305
2022-10-07	17.17	17.28	16.77	16.85	458179
2022-10-10	16.97	17.28	16.96	17.02	306209
2022-10-11	17.03	17.47	16.94	17.31	374399
2022-10-12	17.33	17.34	17.04	17.18	221920
2022-10-13	16.89	17.56	16.72	17.37	347039
2022-10-14	17.59	17.67	16.92	17.00	340973
2022-10-17	17.33	17.74	17.31	17.70	373699
2022-10-18	18.00	18.12	17.77	17.96	214531
2022-10-19	17.73	17.89	17.40	17.74	243625
2022-10-20	17.67	18.00	17.52	17.56	272283
2022-10-21	17.70	18.31	17.60	18.17	331979
2022-10-24	18.26	18.47	18.11	18.42	205427
2022-10-25	18.40	19.01	18.37	18.91	205107
2022-10-26	19.06	19.25	18.85	18.91	167721
2022-10-27	19.05	19.24	18.94	18.98	265818
2022-10-28	19.09	19.31	18.96	19.29	271563
2022-10-31	19.07	19.48	19.01	19.48	318959
2022-11-01	19.60	19.66	19.27	19.49	251635
2022-11-02	19.34	19.56	18.93	18.99	229974
2022-11-03	18.71	18.97	18.48	18.87	164831
2022-11-04	19.05	20.17	19.02	20.11	242507
2022-11-07	20.09	20.18	19.10	19.75	358244
2022-11-08	19.81	20.07	19.69	19.99	241641
2022-11-09	19.84	19.84	19.11	19.17	245685
2022-11-10	19.97	20.62	19.88	20.58	260529
2022-11-11	20.64	20.75	20.17	20.25	501556
2022-11-14	19.29	19.97	19.05	19.26	391362
2022-11-15	19.60	19.86	19.48	19.77	182523
2022-11-16	19.75	19.75	19.44	19.59	255241
2022-11-17	19.27	19.72	19.17	19.70	176140
2022-11-18	20.14	20.23	19.83	19.90	243296
2022-11-21	19.70	19.93	19.56	19.82	218195
2022-11-22	19.88	19.97	19.65	19.90	212160
2022-11-23	19.80	19.94	19.48	19.80	196214
2022-11-25	19.68	19.96	19.60	19.84	53246
2022-11-28	19.67	19.81	19.29	19.36	230052
2022-11-29	19.32	19.57	19.29	19.45	258348
2022-11-30	19.45	19.76	19.10	19.75	331926
2022-12-01	19.91	20.01	19.61	19.82	205807
2022-12-02	19.61	20.15	19.61	19.98	153934
2022-12-05	19.78	19.78	19.32	19.38	185053
2022-12-06	19.41	19.47	19.08	19.13	186804
2022-12-07	19.24	19.61	19.15	19.32	280948
2022-12-08	19.44	19.77	19.44	19.72	163416
2022-12-09	19.57	19.78	19.48	19.63	121609
2022-12-12	19.70	19.75	19.34	19.74	148388
2022-12-13	20.10	20.24	19.68	19.72	354460
2022-12-14	19.66	20.10	19.65	19.95	313989
2022-12-15	19.77	19.78	19.46	19.51	207236
2022-12-16	19.27	19.49	18.95	19.24	768291
2022-12-19	19.17	19.31	18.90	19.05	225239
2022-12-20	19.08	19.43	18.93	18.95	251109
2022-12-21	19.12	19.41	18.99	18.82	244197
2022-12-22	18.75	18.78	18.23	18.52	169268
2022-12-23	18.42	18.72	18.42	18.68	102152
2022-12-27	18.65	18.78	18.58	18.70	94414
2022-12-28	18.79	18.94	18.40	18.40	128765
2022-12-29	18.51	18.86	18.43	18.73	194330
2022-12-30	18.60	18.77	18.51	18.73	217522
2023-01-03	18.94	19.12	18.71	18.85	288916
2023-01-04	19.06	19.55	19.06	19.32	319153
2023-01-05	19.22	19.28	18.45	18.66	162591
2023-01-06	18.88	19.20	18.81	19.20	164969
2023-01-09	19.34	19.42	19.01	19.02	174948
2023-01-10	19.02	19.10	18.78	18.91	170197
2023-01-11	19.07	19.48	18.96	19.47	147359
2023-01-12	19.65	19.90	19.57	19.81	161255
2023-01-13	19.61	19.85	19.46	19.85	151383
2023-01-17	19.81	19.97	19.71	19.88	135873
2023-01-18	19.84	19.97	19.38	19.47	126910
2023-01-19	19.42	19.46	19.08	19.18	173153
2023-01-20	19.33	19.33	18.93	19.17	284937
2023-01-23	19.17	19.41	19.04	19.28	217318
2023-01-24	19.40	19.40	19.14	19.16	150568
2023-01-25	19.11	19.31	19.04	19.27	129514
2023-01-26	19.41	19.44	19.16	19.26	145351
2023-01-27	19.29	19.61	19.18	19.47	169436
2023-01-30	19.33	19.68	19.33	19.50	113768
2023-01-31	19.60	20.16	19.57	20.02	368738
2023-02-01	19.91	20.29	19.64	20.00	203076
2023-02-02	20.00	20.34	19.91	20.34	246662
2023-02-03	20.06	20.49	19.92	20.27	335952
2023-02-06	20.15	20.15	19.59	19.75	135986
2023-02-07	19.57	20.03	19.50	19.78	204435
2023-02-08	19.57	19.80	19.47	19.61	90281
2023-02-09	19.76	19.76	19.27	19.34	111593
2023-02-10	19.29	19.56	19.28	19.36	144717
2023-02-13	19.34	19.65	19.33	19.60	139294
2023-02-14	19.51	19.69	19.29	19.46	243060
2023-02-15	19.31	19.59	19.25	19.53	157579
2023-02-16	19.22	19.57	19.18	19.40	137366
2023-02-17	19.42	19.45	19.15	19.23	154376
2023-02-21	19.00	19.14	18.54	18.56	206160
2023-02-22	18.62	18.95	18.50	18.58	262089
2023-02-23	18.74	18.91	18.53	18.91	152574
2023-02-24	18.58	18.60	18.40	18.60	181252
2023-02-27	18.80	18.96	18.63	18.68	149643
2023-02-28	18.63	18.82	18.54	18.67	409392
2023-03-01	18.69	19.01	18.05	18.62	310951
2023-03-02	18.50	19.15	18.50	19.12	207773
2023-03-03	19.30	19.52	19.18	19.35	394046
2023-03-06	19.32	19.40	18.74	19.02	346861
2023-03-07	19.02	19.35	18.78	18.90	212371
2023-03-08	18.91	19.10	18.81	19.10	200638
2023-03-09	19.16	19.28	18.55	18.60	258028
2023-03-10	18.47	18.56	18.12	18.19	386005
2023-03-13	17.88	18.36	17.76	17.85	350431
2023-03-14	18.36	18.64	17.99	18.21	354557
2023-03-15	17.77	18.24	17.76	17.97	351660
2023-03-16	17.67	18.16	17.47	17.90	282726
2023-03-17	17.71	17.73	17.44	17.66	1078993
2023-03-20	17.81	18.26	17.80	17.99	355827
2023-03-21	18.27	18.56	18.05	18.25	386867
2023-03-22	18.26	18.26	17.72	17.79	356120
2023-03-23	17.88	17.98	17.37	17.45	347767
2023-03-24	17.31	17.82	17.18	17.71	290082
2023-03-27	18.01	18.01	17.67	17.77	170647
2023-03-28	17.72	17.97	17.67	17.92	198151
2023-03-29	18.07	18.11	17.81	17.95	282112
2023-03-30	18.09	18.46	18.09	18.44	220819
2023-03-31	18.57	18.94	18.55	18.91	409074
2023-04-03	18.93	19.00	18.58	18.90	295723
2023-04-04	18.87	18.93	18.49	18.78	260675
2023-04-05	18.64	18.81	18.56	18.69	174128
2023-04-06	18.67	18.87	18.60	18.84	146761
2023-04-10	18.76	18.98	18.64	18.88	289610
2023-04-11	18.93	19.28	18.91	19.19	195628
2023-04-12	19.34	19.36	18.95	19.11	219593
2023-04-13	19.12	19.18	18.95	19.08	199052
2023-04-14	19.10	19.18	18.74	18.98	168571
2023-04-17	19.00	19.59	18.93	19.57	228828
2023-04-18	19.62	19.62	19.06	19.23	155798
2023-04-19	19.18	19.56	19.08	19.43	192259
2023-04-20	19.27	19.31	19.02	19.25	177194
2023-04-21	19.32	19.38	19.03	19.22	178156
2023-04-24	19.21	19.32	18.93	19.01	137877
2023-04-25	18.82	18.98	18.75	18.90	111824
2023-04-26	18.70	18.94	18.51	18.58	137285
2023-04-27	18.62	19.07	18.62	18.96	119471
2023-04-28	18.84	19.27	18.84	19.23	215993
2023-05-01	19.23	19.45	19.01	19.20	189414
2023-05-02	19.05	19.32	18.86	19.30	200149
2023-05-03	19.37	19.54	19.10	19.12	206714
2023-05-04	18.84	19.25	18.81	19.25	150808
2023-05-05	19.44	19.63	18.59	18.92	159543
2023-05-08	18.91	18.95	18.38	18.45	252204
2023-05-09	18.38	18.52	18.14	18.27	165566
2023-05-10	18.48	18.54	18.26	18.50	153944
2023-05-11	18.32	18.49	18.15	18.49	121615
2023-05-12	18.69	18.92	18.44	18.58	112065
2023-05-15	18.59	18.69	18.48	18.53	103767
2023-05-16	18.47	18.63	18.21	18.31	213319
2023-05-17	18.46	18.64	18.15	18.57	150711
2023-05-18	18.50	18.76	18.47	18.59	144692
2023-05-19	18.78	18.79	18.29	18.50	176045
2023-05-22	18.58	18.72	18.43	18.59	124629
2023-05-23	18.62	18.94	18.60	18.69	203730
2023-05-24	18.54	18.59	18.22	18.24	190910
2023-05-25	18.15	18.31	17.97	18.12	117237
2023-05-26	18.09	18.30	17.99	18.26	143017
2023-05-30	18.35	18.46	18.21	18.25	124341
2023-05-31	18.25	18.35	18.09	18.32	833824
2023-06-01	18.40	18.54	18.18	18.41	227413
2023-06-02	18.65	19.06	18.59	19.01	253824
2023-06-05	18.70	18.88	18.52	19.01	213866
2023-06-06	18.65	19.34	18.54	19.24	195730
2023-06-07	19.37	19.90	19.33	19.78	290740
2023-06-08	19.58	19.58	19.11	19.16	282841
2023-06-09	19.07	19.11	18.71	18.79	420291
2023-06-12	18.82	18.82	18.31	18.46	419503
2023-06-13	18.51	18.93	18.48	18.73	441177
2023-06-14	18.79	18.98	18.62	18.48	266750
2023-06-15	18.43	18.50	18.16	18.50	227710
2023-06-16	18.76	18.76	18.43	18.65	817203
2023-06-20	18.63	18.70	18.33	18.61	369727
2023-06-21	18.46	18.49	18.25	18.25	190425
2023-06-22	18.32	18.32	17.87	17.97	199015
2023-06-23	17.80	17.95	17.60	17.71	494206
2023-06-26	17.71	18.13	17.71	18.03	280037
2023-06-27	18.11	18.38	17.89	18.21	272484
2023-06-28	18.29	18.29	17.96	18.15	161063
2023-06-29	18.14	18.66	18.09	18.63	157221
2023-06-30	18.73	18.76	18.27	18.58	454811
2023-07-03	18.49	18.99	18.44	18.89	102416
2023-07-05	18.77	18.79	18.40	18.48	229839
2023-07-06	18.22	18.54	18.13	18.35	227011
2023-07-07	18.35	18.56	18.32	18.47	139985
2023-07-10	18.43	18.70	18.29	18.61	233338
2023-07-11	18.69	19.15	18.57	19.12	177475
2023-07-12	19.41	19.43	19.21	19.21	239772
2023-07-13	19.23	19.23	18.96	19.06	135755
2023-07-14	19.08	19.08	18.65	18.71	808369
2023-07-17	18.75	18.93	18.66	18.79	232937
2023-07-18	18.77	19.21	18.77	19.21	176671
2023-07-19	19.32	19.49	19.15	19.36	359911
2023-07-20	19.41	19.41	19.08	19.30	151816
2023-07-21	19.39	19.44	19.00	19.03	211457
2023-07-24	18.95	19.35	18.95	19.34	145138
2023-07-25	19.22	19.34	19.07	19.09	99076
2023-07-26	19.03	19.38	19.03	19.20	110028
2023-07-27	19.32	19.37	18.80	18.91	249565
2023-07-28	19.99	19.99	18.80	19.00	254143
2023-07-31	19.01	19.25	19.01	19.20	293122
2023-08-01	19.21	19.42	18.93	19.38	191833
2023-08-02	19.17	19.51	19.17	19.28	255177
2023-08-03	19.13	19.17	18.95	19.00	309805
2023-08-04	19.09	19.25	18.90	18.92	187828
2023-08-07	18.93	19.16	18.89	18.93	505503
2023-08-08	18.78	18.83	18.39	18.59	395775
2023-08-09	18.59	18.67	18.36	18.39	220014
2023-08-10	18.46	18.60	18.20	18.22	160260
2023-08-11	18.09	18.33	18.09	18.22	183924
2023-08-14	18.10	18.30	18.01	18.19	227235
2023-08-15	18.04	18.04	17.80	17.97	161179
2023-08-16	17.99	18.16	17.87	17.90	185276
2023-08-17	17.89	17.97	17.70	17.70	226781
2023-08-18	17.55	17.96	17.55	17.95	321470
2023-08-21	17.85	17.90	17.64	17.68	218443
2023-08-22	17.69	17.79	17.54	17.63	195232
2023-08-23	17.73	18.11	17.67	18.03	209881
2023-08-24	18.00	18.29	17.87	17.88	255730
2023-08-25	18.00	18.09	17.90	17.91	139860
2023-08-28	17.94	18.30	17.90	18.16	141503
2023-08-29	18.16	18.33	18.07	18.20	151261
2023-08-30	18.12	18.32	18.09	18.14	179549
2023-08-31	18.12	18.30	18.00	18.01	290248
2023-09-01	18.13	18.27	18.04	18.20	246220
2023-09-05	17.89	17.90	17.42	17.46	315505
2023-09-06	17.53	17.61	17.29	17.45	233447
2023-09-07	17.48	17.54	17.14	17.14	620826
2023-09-08	17.19	17.26	16.97	17.03	230380
2023-09-11	17.16	17.17	16.98	16.99	221072
2023-09-12	17.03	17.17	16.99	17.17	254778
2023-09-13	17.15	17.22	16.99	17.01	206757
2023-09-14	17.13	17.21	17.07	16.98	267924
2023-09-15	16.93	17.44	16.93	17.37	1475097
2023-09-18	17.42	17.48	17.24	17.27	148180
2023-09-19	17.23	17.41	17.23	17.30	301511
2023-09-20	17.42	17.55	17.18	17.19	152160
2023-09-21	17.08	17.13	16.93	16.98	240471
2023-09-22	17.00	17.08	16.92	16.95	348388
2023-09-25	16.85	17.04	16.85	16.88	599056
2023-09-26	16.79	16.82	16.50	16.57	336617
2023-09-27	16.68	16.86	16.57	16.57	363292
2023-09-28	16.65	16.88	16.65	16.80	429692
2023-09-29	16.98	17.07	16.67	16.73	408335
2023-10-02	16.65	16.75	16.35	16.41	345964
2023-10-03	16.34	16.39	16.08	16.15	225691
2023-10-04	16.24	16.33	16.10	16.24	219712
2023-10-05	16.25	16.35	16.15	16.22	241861
2023-10-06	16.12	16.46	16.03	16.36	242687
2023-10-09	16.15	16.45	16.10	16.20	251613
2023-10-10	16.25	16.47	16.22	16.35	361329
2023-10-11	16.43	16.52	16.34	16.36	219423
2023-10-12	16.30	16.32	16.05	16.29	246417
2023-10-13	16.39	16.39	16.09	16.10	296400
2023-10-16	16.27	16.70	16.18	16.61	465182
2023-10-17	16.45	16.97	16.45	16.81	370210
2023-10-18	16.67	16.71	16.41	16.41	429859
2023-10-19	16.30	16.51	16.08	16.09	372485
2023-10-20	16.18	16.29	15.95	15.96	420084
2023-10-23	15.85	16.01	15.58	15.60	334222
2023-10-24	15.79	15.97	15.56	15.85	560152
2023-10-25	15.68	15.85	15.63	15.73	210589
2023-10-26	15.78	16.13	15.76	16.03	202173
2023-10-27	16.02	16.02	15.60	15.67	175414
2023-10-30	15.87	15.98	15.58	15.77	173639
2023-10-31	15.86	15.97	15.70	15.80	275139
2023-11-01	15.75	15.97	15.70	15.97	209859
2023-11-02	16.21	16.39	16.14	16.28	232114
2023-11-03	17.14	17.22	16.65	16.72	432207
2023-11-06	16.71	16.89	16.60	16.87	326695
2023-11-07	16.74	16.78	16.27	16.28	291543
2023-11-08	16.23	16.31	16.03	16.17	221760
2023-11-09	16.21	16.23	15.81	15.82	196483
2023-11-10	15.97	16.16	15.82	16.12	317980
2023-11-13	15.97	16.08	15.84	15.84	323434
2023-11-14	16.43	16.88	16.43	16.87	276825
2023-11-15	16.80	17.01	16.75	16.78	245586
2023-11-16	16.78	16.78	16.47	16.48	259111
2023-11-17	16.65	16.71	16.54	16.60	266965
2023-11-20	16.55	16.70	16.48	16.64	139793
2023-11-21	16.50	16.52	16.36	16.48	178414
2023-11-22	16.64	16.67	16.47	16.58	157897
2023-11-24	16.49	16.69	16.44	16.66	73446
2023-11-27	16.64	16.68	16.53	16.64	147731
2023-11-28	16.58	16.67	16.45	16.46	279656
2023-11-29	16.60	16.73	16.47	16.61	267066
2023-11-30	16.70	16.85	16.56	16.75	450408
2023-12-01	16.72	17.24	16.69	17.22	300255
2023-12-04	17.14	17.61	17.08	17.53	303243
2023-12-05	17.51	17.54	17.33	17.42	243001
2023-12-06	17.50	17.62	17.21	17.21	197144
2023-12-07	17.19	17.36	17.09	17.27	406567
2023-12-08	17.21	17.36	17.08	17.33	204063
2023-12-11	17.35	17.50	17.29	17.32	194242
2023-12-12	17.56	17.62	17.23	17.53	380850
2023-12-13	17.61	18.41	17.50	18.33	500981
2023-12-14	18.50	18.70	18.35	18.48	537721
2023-12-15	18.61	18.61	18.26	18.29	1101692
2023-12-18	18.39	18.56	18.16	18.53	441515
2023-12-19	18.65	18.94	18.65	18.82	393055
2023-12-20	18.83	19.29	18.76	18.57	498620
2023-12-21	18.79	18.86	18.62	18.78	317131
2023-12-22	18.84	19.04	18.70	18.87	278302
2023-12-26	18.90	19.06	18.78	18.98	206738
2023-12-27	19.11	19.17	18.99	19.16	216421
2023-12-28	19.00	19.22	19.00	19.21	181640
2023-12-29	19.15	19.21	19.02	19.02	313598
2024-01-02	18.86	19.14	18.84	19.09	688459
2024-01-03	18.96	19.00	18.66	18.68	323861
2024-01-04	18.78	18.87	18.50	18.51	344252
2024-01-05	18.31	18.69	18.23	18.29	288702
2024-01-08	18.19	18.52	18.11	18.48	267333
2024-01-09	18.23	18.28	18.11	18.19	221298
2024-01-10	18.12	18.30	18.12	18.28	195482
2024-01-11	18.22	18.30	17.99	18.24	220903
2024-01-12	18.53	18.53	18.15	18.15	161916
2024-01-16	17.97	17.97	17.80	17.85	201644
2024-01-17	17.57	17.78	17.37	17.59	244065
2024-01-18	17.62	17.69	17.50	17.61	213495
2024-01-19	17.73	17.85	17.52	17.76	166843
2024-01-22	17.94	18.12	17.94	18.06	323638
2024-01-23	18.20	18.24	17.81	17.93	222670
2024-01-24	18.15	18.15	17.73	17.79	180243
2024-01-25	18.10	18.11	17.82	17.91	231035
2024-01-26	18.04	18.04	17.72	17.73	199313
2024-01-29	17.69	17.85	17.64	17.80	235334
2024-01-30	17.70	17.82	17.61	17.68	168110
2024-01-31	17.69	17.78	17.31	17.32	324858
2024-02-01	17.34	17.46	17.06	17.43	296042
2024-02-02	17.14	17.29	16.96	17.14	265280
2024-02-05	16.89	17.20	16.77	17.03	228440
2024-02-06	16.99	17.26	16.89	17.12	282276
2024-02-07	17.17	17.17	16.99	17.06	199551
2024-02-08	17.06	17.22	16.99	17.21	342358
2024-02-09	17.24	17.26	16.95	17.17	457497
2024-02-12	17.22	17.61	17.22	17.49	299322
2024-02-13	17.00	17.20	16.78	17.05	359337
2024-02-14	17.22	17.24	16.90	17.05	209636
2024-02-15	17.22	17.51	17.22	17.50	253841
2024-02-16	17.31	17.52	17.21	17.35	230919
2024-02-20	17.17	17.41	17.17	17.31	167753
2024-02-21	17.30	17.44	17.17	17.24	242745
2024-02-22	17.21	17.22	17.01	17.20	234918
2024-02-23	17.16	17.26	17.03	17.03	341711
2024-02-26	17.01	17.11	16.90	17.01	301172
2024-02-27	17.06	17.14	16.96	16.97	279763
2024-02-28	16.84	17.09	16.72	16.73	445352
2024-02-29	16.82	16.82	15.84	16.26	949460
2024-03-01	16.30	16.82	16.22	16.67	715021
2024-03-04	16.62	16.68	16.52	16.68	250954
2024-03-05	16.58	16.89	16.58	16.71	326834
2024-03-06	16.86	17.02	16.71	16.74	238446
2024-03-07	16.82	16.87	16.60	16.65	214209
2024-03-08	16.81	16.93	16.66	16.69	318138
2024-03-11	16.58	16.72	16.48	16.59	267778
2024-03-12	16.56	16.56	16.36	16.47	313425
2024-03-13	16.43	16.58	16.40	16.26	295341
2024-03-14	16.00	16.05	15.84	15.92	625617
2024-03-15	15.78	16.03	15.78	15.96	998872
2024-03-18	15.91	16.17	15.84	16.11	355688
2024-03-19	16.08	16.28	16.06	16.18	331317
2024-03-20	16.04	16.47	16.04	16.46	367045
2024-03-21	16.55	16.73	16.45	16.57	661233
2024-03-22	16.61	16.61	16.09	16.12	256274
2024-03-25	16.19	16.28	16.00	16.00	198279
2024-03-26	16.09	16.09	15.84	15.94	669239
2024-03-27	16.09	16.32	16.09	16.32	295237
2024-03-28	16.32	16.49	16.32	16.47	482268
2024-04-01	16.45	16.45	16.19	16.20	209314
2024-04-02	16.02	16.12	15.82	16.02	435250
2024-04-03	15.93	16.08	15.92	16.04	222930
2024-04-04	16.19	16.24	15.89	15.90	257928
2024-04-05	15.88	16.00	15.86	15.94	277487
2024-04-08	16.04	16.12	16.03	16.07	184176
2024-04-09	16.08	16.46	16.06	16.46	210127
2024-04-10	16.02	16.02	15.74	15.94	395531
2024-04-11	16.00	16.18	15.92	16.17	261242
2024-04-12	16.07	16.18	15.98	16.05	256344
2024-04-15	16.06	16.12	15.87	15.96	328212
2024-04-16	15.83	15.84	15.62	15.68	183842
2024-04-17	15.78	15.79	15.53	15.64	267129
2024-04-18	15.70	15.87	15.63	15.76	269600
2024-04-19	15.75	16.10	15.75	16.09	298396
2024-04-22	16.11	16.24	16.01	16.13	280851
2024-04-23	16.17	16.39	16.16	16.30	262502
2024-04-24	16.11	16.14	15.98	16.00	311629
2024-04-25	15.91	15.95	15.79	15.83	235247
2024-04-26	16.30	16.47	15.86	16.19	328269
2024-04-29	16.30	16.52	16.28	16.47	329262
2024-04-30	16.36	16.58	16.30	16.47	255430
2024-05-01	16.46	16.69	16.42	16.47	266807
2024-05-02	16.65	16.65	16.44	16.48	276629
2024-05-03	16.68	16.73	16.33	16.45	242404
2024-05-06	16.53	16.66	16.49	16.59	258265
2024-05-07	16.63	16.78	16.60	16.62	208909
2024-05-08	16.47	16.80	16.47	16.72	311767
2024-05-09	16.79	16.96	16.74	16.93	245844
2024-05-10	16.93	16.99	16.64	16.77	183369
2024-05-13	16.85	16.93	16.78	16.91	165680
2024-05-14	16.98	17.10	16.77	16.86	162093
2024-05-15	17.02	17.10	16.96	17.05	192766
2024-05-16	17.05	17.15	17.03	17.13	198679
2024-05-17	17.17	17.17	16.91	17.00	218734
2024-05-20	17.00	17.02	16.59	16.59	186624
2024-05-21	16.54	16.81	16.51	16.80	202103
2024-05-22	16.73	16.86	16.65	16.76	205108
2024-05-23	16.73	16.73	16.38	16.48	232684
2024-05-24	16.61	16.64	16.40	16.51	580123
2024-05-28	16.63	16.74	16.28	16.33	225528
2024-05-29	16.26	16.37	16.13	16.29	261890
2024-05-30	16.42	16.66	16.42	16.61	170770
2024-05-31	16.70	16.84	16.63	16.80	561963
2024-06-03	16.94	17.01	16.75	16.88	173577
2024-06-04	16.76	16.96	16.76	16.84	188275
2024-06-05	16.87	17.00	16.70	16.98	192015
2024-06-06	16.91	16.94	16.81	16.85	160483
2024-06-07	16.65	16.74	16.52	16.58	302520
2024-06-10	16.43	16.52	16.28	16.49	303397
2024-06-11	16.38	16.55	16.29	16.45	241645
2024-06-12	16.86	16.95	16.54	16.55	192152
2024-06-13	16.59	16.77	16.49	16.53	222698
2024-06-14	16.36	16.52	16.36	16.51	368671
2024-06-17	16.43	16.46	16.24	16.45	260218
2024-06-18	16.49	16.60	16.35	16.40	208493
2024-06-20	16.28	16.46	16.23	16.25	187886
2024-06-21	16.32	16.46	16.25	16.38	1056563
2024-06-24	16.48	16.64	16.39	16.47	328784
2024-06-25	16.46	16.54	16.33	16.46	285268
2024-06-26	16.36	16.58	16.35	16.46	427050
2024-06-27	16.53	16.72	16.50	16.72	421549
2024-06-28	16.87	16.97	16.68	16.96	1222940
2024-07-01	16.92	17.03	16.65	16.83	321217
2024-07-02	16.91	17.03	16.86	16.90	309696
2024-07-03	16.90	17.03	16.77	16.77	128373
2024-07-05	16.77	16.85	16.72	16.80	181187
2024-07-08	16.81	16.99	16.80	16.92	263269
2024-07-09	16.90	16.98	16.80	16.89	198605
2024-07-10	16.93	17.01	16.85	16.96	260536
2024-07-11	17.30	17.37	17.06	17.26	373162
2024-07-12	17.43	17.51	17.28	17.39	389034
2024-07-15	17.51	17.81	17.38	17.72	336135
2024-07-16	17.92	18.09	17.89	17.99	446280
2024-07-17	18.00	18.20	18.00	18.01	532775
2024-07-18	17.87	18.24	17.86	17.94	366889
2024-07-19	17.98	18.05	17.81	17.83	332483
2024-07-22	17.86	18.42	17.76	18.41	458141
2024-07-23	18.32	18.65	18.24	18.52	342062
2024-07-24	18.50	18.66	18.20	18.27	393630
2024-07-25	18.33	18.59	18.22	18.35	495703
2024-07-26	19.60	20.30	19.46	19.51	1427476
2024-07-29	19.51	19.65	19.24	19.41	492088
2024-07-30	19.48	19.83	19.33	19.76	363557
2024-07-31	19.74	20.14	19.53	19.71	418946
2024-08-01	19.84	19.97	19.56	19.85	542741
2024-08-02	19.44	19.85	19.37	19.47	354330
2024-08-05	18.87	19.08	18.59	18.60	442480
2024-08-06	18.60	19.16	18.52	19.08	471970
2024-08-07	19.20	19.27	18.78	18.90	347255
2024-08-08	19.06	19.21	18.92	19.14	269199
2024-08-09	19.16	19.18	18.86	18.97	325829
2024-08-12	19.00	19.00	18.51	18.69	245142
2024-08-13	18.83	18.93	18.65	18.75	184293
2024-08-14	18.74	18.81	18.50	18.65	1339772
2024-08-15	18.90	19.02	18.59	18.91	603936
2024-08-16	18.92	19.15	18.76	18.82	306812
2024-08-19	18.88	19.08	18.88	19.08	333110
2024-08-20	19.03	19.11	18.69	19.04	316661
2024-08-21	19.21	19.22	18.88	19.17	266113
2024-08-22	19.19	19.29	18.81	19.07	204541
2024-08-23	19.22	19.57	19.11	19.38	214643
2024-08-26	19.58	19.67	19.46	19.57	204487
2024-08-27	19.56	19.70	19.53	19.69	236097
2024-08-28	19.60	19.77	19.57	19.60	269111
2024-08-29	19.70	19.77	19.51	19.63	282966
2024-08-30	19.66	19.79	19.57	19.79	309738
2024-09-03	19.61	19.71	19.42	19.46	248241
2024-09-04	19.51	19.65	19.29	19.40	201104
2024-09-05	19.47	19.65	19.28	19.35	234471
2024-09-06	19.27	19.38	19.03	19.12	306741
2024-09-09	19.13	19.29	18.95	19.20	320590
2024-09-10	19.25	19.52	19.21	19.49	232213
2024-09-11	19.27	19.58	19.05	19.49	466723
2024-09-12	19.55	19.73	19.49	19.68	307863
2024-09-13	19.90	19.91	19.69	19.81	440992
2024-09-16	19.90	19.95	19.74	19.79	288366
2024-09-17	19.92	20.00	19.72	19.73	485400
2024-09-18	19.70	20.06	19.64	19.84	338778
2024-09-19	20.11	20.11	19.74	19.59	358894
2024-09-20	19.43	19.66	19.39	19.47	1816329
2024-09-23	19.61	19.68	19.49	19.58	202472
2024-09-24	19.54	19.61	19.53	19.59	182446
2024-09-25	19.60	19.64	19.50	19.52	282908
2024-09-26	19.60	19.60	19.17	19.26	277888
2024-09-27	19.38	19.45	19.11	19.20	225526
2024-09-30	19.20	19.26	19.03	19.20	337976
2024-10-01	19.25	19.34	19.02	19.06	280826
2024-10-02	18.92	18.96	18.67	18.81	199483
2024-10-03	18.78	18.78	18.61	18.68	197872
2024-10-04	18.74	18.82	18.53	18.81	270554
2024-10-07	18.71	18.74	18.43	18.51	210527
2024-10-08	18.57	18.61	18.44	18.48	392527
2024-10-09	18.50	18.68	18.50	18.68	183802
2024-10-10	18.57	18.58	18.37	18.47	213507
2024-10-11	18.51	18.71	18.51	18.67	156452
2024-10-14	18.60	18.69	18.52	18.52	184867
2024-10-15	18.59	18.96	18.53	18.79	295206
2024-10-16	18.87	18.95	18.81	18.81	210241
2024-10-17	18.74	18.76	18.52	18.57	179599
2024-10-18	18.60	18.61	18.46	18.48	247368
2024-10-21	18.41	18.47	18.21	18.23	244560
2024-10-22	18.23	18.46	18.23	18.30	201633
2024-10-23	18.27	18.35	18.15	18.27	166604
2024-10-24	18.23	18.39	18.23	18.32	249369
2024-10-25	18.65	19.16	18.56	18.74	296310
2024-10-28	18.75	18.92	18.68	18.92	278544
2024-10-29	18.85	18.98	18.79	18.98	284048
2024-10-30	18.96	19.28	18.95	19.02	310250
2024-10-31	18.97	19.04	18.61	18.61	315913
2024-11-01	18.68	18.75	18.53	18.75	373864
2024-11-04	18.70	19.03	18.63	18.99	245029
2024-11-05	18.94	19.27	18.94	19.22	230290
2024-11-06	19.70	19.88	19.38	19.65	488239
2024-11-07	19.61	19.80	19.47	19.57	269036
2024-11-08	19.61	19.77	19.55	19.72	355154
2024-11-11	19.80	19.91	19.70	19.87	215351
2024-11-12	19.80	19.97	19.51	19.52	257495
2024-11-13	19.69	19.70	19.27	19.34	308446
2024-11-14	19.38	19.38	19.01	19.08	188289
2024-11-15	19.25	19.36	19.12	19.30	245151
2024-11-18	19.26	19.39	19.14	19.22	216514
2024-11-19	19.17	19.47	19.08	19.47	164624
2024-11-20	19.40	19.49	19.19	19.49	236153
2024-11-21	19.55	19.68	19.33	19.33	260587
2024-11-22	19.44	19.60	19.26	19.36	465596
2024-11-25	19.40	19.67	19.40	19.44	498982
2024-11-26	19.49	19.68	19.35	19.66	354993
2024-11-27	19.68	19.94	19.67	19.78	386401
2024-11-29	19.91	19.95	19.66	19.68	274941
2024-12-02	19.73	19.76	19.41	19.60	315926
2024-12-03	19.62	19.66	19.30	19.32	290806
2024-12-04	19.41	19.57	19.34	19.56	207150
2024-12-05	19.48	19.55	19.38	19.42	296505
2024-12-06	19.57	19.60	19.35	19.44	224416
2024-12-09	19.55	19.76	19.47	19.68	339286
2024-12-10	19.60	19.60	19.24	19.32	362034
2024-12-11	19.37	19.41	19.14	19.17	375494
2024-12-12	19.04	19.27	18.90	18.91	549203
2024-12-13	18.83	18.92	18.70	18.86	372617
2024-12-16	18.84	19.08	18.83	18.86	242658
2024-12-17	18.88	18.96	18.52	18.65	513715
2024-12-18	18.65	18.81	17.90	17.95	383059
2024-12-19	18.03	18.20	17.70	17.54	604685
2024-12-20	17.36	17.86	17.36	17.47	2027174
2024-12-23	17.46	17.57	17.34	17.46	498821
2024-12-24	17.41	17.60	17.35	17.58	210256
2024-12-26	17.50	17.64	17.41	17.56	324816
2024-12-27	17.43	17.64	17.34	17.40	554823
2024-12-30	17.38	17.69	17.14	17.61	359419
2024-12-31	17.65	17.83	17.58	17.74	328210
2025-01-02	17.76	17.78	17.52	17.63	296712
2025-01-03	17.66	17.70	17.56	17.70	224598
2025-01-06	17.67	17.70	17.39	17.41	282813
2025-01-07	17.46	17.57	17.18	17.37	314594
2025-01-08	17.24	17.33	17.07	17.31	286624
2025-01-10	17.06	17.14	16.86	17.04	296129
2025-01-13	16.92	17.19	16.90	17.17	341459
2025-01-14	17.14	17.40	17.14	17.39	357810
2025-01-15	17.70	17.82	17.32	17.43	315131
2025-01-16	17.45	17.75	17.45	17.71	314477
2025-01-17	17.84	17.84	17.53	17.55	236916
2025-01-21	17.65	17.87	17.65	17.81	292582
2025-01-22	17.67	17.67	17.39	17.40	399725
2025-01-23	17.32	17.50	17.25	17.48	226571
2025-01-24	17.38	17.64	17.35	17.64	226623
2025-01-27	17.66	18.09	17.66	17.89	262781
2025-01-28	17.81	18.13	17.74	17.95	323746
2025-01-29	17.89	17.89	17.56	17.65	356758
2025-01-30	17.83	17.95	17.62	17.77	397822
2025-01-31	17.77	17.97	17.71	17.85	301922
2025-02-03	17.76	18.05	17.61	17.97	441077
2025-02-04	17.87	17.94	17.72	17.90	201255
2025-02-05	18.02	18.08	17.89	17.99	265790
2025-02-06	18.01	18.03	17.86	18.01	151231
2025-02-07	17.93	17.97	17.74	17.92	165521
2025-02-10	17.90	17.99	17.79	17.99	193765
2025-02-11	17.82	18.04	17.80	17.97	167583
2025-02-12	17.67	17.95	17.64	17.84	286840
2025-02-13	17.88	18.02	17.75	17.99	178402
2025-02-14	17.99	18.09	17.77	17.78	171897
2025-02-18	17.70	17.81	17.62	17.74	198115
2025-02-19	17.56	17.72	17.48	17.59	292466
2025-02-20	17.50	17.68	17.50	17.63	185647
2025-02-21	17.76	17.77	17.55	17.61	328127
2025-02-24	17.65	17.98	17.58	17.79	411367
2025-02-25	17.88	18.14	17.83	18.06	282827
2025-02-26	17.99	18.20	17.99	18.09	392762
2025-02-27	17.96	18.15	17.89	18.00	346054
2025-02-28	18.62	18.99	18.02	18.11	1414701
2025-03-03	18.06	18.11	17.50	17.95	674574
2025-03-04	17.97	18.10	17.73	17.73	834255
2025-03-05	17.68	17.83	17.50	17.55	746367
2025-03-06	17.49	17.78	17.27	17.75	766320
2025-03-07	17.77	18.14	17.77	18.02	896066
2025-03-10	18.05	18.46	17.94	18.35	728308
2025-03-11	18.45	18.53	18.24	18.32	651377
2025-03-12	18.27	18.27	17.67	17.92	591649
2025-03-13	17.88	18.15	17.58	17.39	674720
2025-03-14	17.50	17.50	17.15	17.47	492353
2025-03-17	17.41	17.76	17.38	17.64	582706
2025-03-18	17.65	17.67	17.37	17.46	440100
2025-03-19	17.44	17.51	17.24	17.39	362181
2025-03-20	17.35	17.46	17.25	17.34	353788
2025-03-21	17.31	17.31	16.93	17.13	1086092
2025-03-24	17.27	17.33	17.22	17.33	353562
2025-03-25	17.28	17.38	17.10	17.25	366692
2025-03-26	17.24	17.37	17.21	17.31	301755
2025-03-27	17.34	17.41	17.22	17.24	309164
2025-03-28	17.33	17.33	17.05	17.17	297334
2025-03-31	17.02	17.26	17.02	17.23	374526
2025-04-01	17.26	17.52	17.12	17.52	516062
2025-04-02	17.42	17.63	17.42	17.58	513990
2025-04-03	17.40	17.54	17.06	17.14	521905
2025-04-04	16.98	17.21	16.51	16.54	612608
2025-04-07	16.06	16.65	15.74	16.00	642085
2025-04-08	16.30	16.45	15.99	16.19	957292
2025-04-09	15.99	17.01	15.78	16.49	1850645
2025-04-10	16.31	16.59	15.70	16.00	1598493
2025-04-11	15.99	16.28	15.76	16.28	1093889
2025-04-14	16.34	16.69	16.26	16.61	473922
2025-04-15	16.49	16.67	16.49	16.62	294295
2025-04-16	16.61	16.80	16.53	16.62	254890
2025-04-17	16.61	16.91	16.61	16.83	278812
2025-04-21	16.74	16.79	16.50	16.64	331164
2025-04-22	16.86	16.97	16.66	16.82	397836
2025-04-23	16.96	17.05	16.53	16.64	571286
2025-04-24	16.58	16.74	16.49	16.71	475990
2025-04-25	16.42	16.53	16.02	16.31	508951
2025-04-28	16.25	16.83	16.25	16.81	587679
2025-04-29	16.80	17.05	16.66	17.04	555697
2025-04-30	17.03	17.21	16.71	17.18	899862
2025-05-01	17.18	17.41	17.01	17.34	587165
2025-05-02	17.34	17.60	17.26	17.30	418720
2025-05-05	17.18	17.51	17.13	17.33	469946
2025-05-06	17.31	17.37	17.10	17.28	343852
2025-05-07	17.35	17.42	17.24	17.32	320957
2025-05-08	17.40	17.47	17.17	17.34	287627
2025-05-09	17.37	17.59	17.33	17.49	314016
2025-05-12	17.77	17.89	17.62	17.75	351642
2025-05-13	17.76	17.82	17.47	17.57	520622
2025-05-14	17.49	17.52	17.27	17.35	326321
2025-05-15	17.41	17.70	17.40	17.68	233595
2025-05-16	17.67	17.73	17.60	17.68	331468
2025-05-19	17.57	17.81	17.55	17.76	332396
2025-05-20	17.78	17.91	17.73	17.74	316364
2025-05-21	17.60	17.64	17.34	17.38	290292
2025-05-22	17.30	17.44	17.22	17.39	267216
2025-05-23	17.31	17.33	17.11	17.31	295707
2025-05-27	17.44	17.71	17.34	17.65	277859
2025-05-28	17.69	17.73	17.52	17.68	311808
2025-05-29	17.65	17.92	17.65	17.92	323927
2025-05-30	17.90	18.03	17.76	17.91	491613
2025-06-02	17.79	18.06	17.58	17.94	903449
2025-06-03	17.88	18.06	17.79	17.95	358545
2025-06-04	17.89	18.10	17.84	18.07	376352
2025-06-05	18.10	18.10	17.92	18.04	302412
2025-06-06	18.19	18.25	18.08	18.15	265650
2025-06-09	18.15	18.27	18.09	18.22	193006
2025-06-10	18.32	18.47	18.25	18.38	316240
2025-06-11	18.38	18.55	18.19	18.23	247660
2025-06-12	18.20	18.31	18.12	17.98	332575
2025-06-13	17.91	18.04	17.71	17.86	436109
2025-06-16	17.90	18.01	17.82	17.86	477114
2025-06-17	17.86	18.03	17.81	17.97	369011
2025-06-18	18.01	18.12	17.92	17.97	267017
2025-06-20	18.08	18.11	17.84	17.92	814512
2025-06-23	17.96	18.18	17.95	18.16	310574
2025-06-24	18.15	18.17	17.88	17.91	324518
2025-06-25	17.89	18.00	17.55	17.61	418636
2025-06-26	17.65	17.87	17.56	17.87	285515
2025-06-27	17.86	17.98	17.74	17.86	653399

Explore More About ALEX

Coins representing dividend payouts and trends

ALEX Dividend History

Discover Alexander & Baldwin'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

ALEX Stock Split History

Discover Alexander & Baldwin'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

ALEX Historical Prices

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

Web Analytics