CNA Historical Prices

Summary

Key Stock Metrics

44.42

(July 5, 2024)

52-Week Low

52.36

(September 3, 2024)

52-Week High

55.62

(November 7, 2017)

All-Time High

46.13

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-17	28.50	29.58	28.50	29.58	412539
1993-09-20	29.50	29.50	28.75	28.79	49803
1993-09-21	28.71	29.21	28.66	29.12	53703
1993-09-22	29.12	29.33	28.91	29.25	41403
1993-09-23	29.25	29.25	28.91	28.91	32103
1993-09-24	28.83	28.83	28.33	28.75	33603
1993-09-27	28.83	29.41	28.83	29.29	62706
1993-09-28	29.29	29.33	29.00	29.00	19500
1993-09-29	28.75	28.75	28.33	28.58	43803
1993-09-30	28.50	28.50	28.16	28.33	91209
1993-10-01	28.33	28.50	28.29	28.50	17700
1993-10-04	28.58	28.91	28.58	28.83	28203
1993-10-05	28.83	29.33	28.62	28.66	36903
1993-10-06	28.58	28.75	28.33	28.37	37203
1993-10-07	28.29	28.54	28.29	28.41	15000
1993-10-08	28.37	28.37	27.83	28.21	63006
1993-10-11	28.41	28.66	28.25	28.25	9900
1993-10-12	28.29	28.29	27.91	27.96	100509
1993-10-13	27.79	27.79	27.58	27.58	58806
1993-10-14	27.58	28.00	27.46	27.50	114909
1993-10-15	27.91	28.00	27.75	27.75	65706
1993-10-18	27.66	28.00	27.50	27.66	30903
1993-10-19	27.58	28.33	27.58	28.33	71106
1993-10-20	28.25	28.29	27.83	27.83	17100
1993-10-21	27.75	27.83	27.46	27.66	17400
1993-10-22	27.50	27.91	27.46	27.46	19800
1993-10-25	27.54	27.66	27.37	27.58	51303
1993-10-26	27.58	27.87	27.58	27.66	38403
1993-10-27	27.62	27.62	27.08	27.25	35103
1993-10-28	27.66	28.12	27.50	27.58	58806
1993-10-29	27.58	27.66	27.46	27.66	23100
1993-11-01	27.50	28.00	27.50	28.00	14400
1993-11-02	27.75	27.75	27.12	27.33	47103
1993-11-03	27.25	27.25	26.66	26.87	101409
1993-11-04	26.75	26.91	26.54	26.66	58806
1993-11-05	26.75	27.08	26.33	27.08	99909
1993-11-08	26.91	27.25	26.83	27.00	43803
1993-11-09	27.08	27.08	26.54	26.58	38703
1993-11-10	26.83	27.00	26.58	27.00	14400
1993-11-11	26.91	26.91	26.33	26.33	48303
1993-11-12	26.58	26.66	26.41	26.58	24000
1993-11-15	26.66	26.66	26.33	26.50	42903
1993-11-16	26.66	26.83	26.50	26.50	48603
1993-11-17	26.50	26.50	26.21	26.25	47703
1993-11-18	26.16	26.41	25.96	26.41	39603
1993-11-19	26.41	26.41	26.04	26.16	77706
1993-11-22	26.16	26.16	25.66	25.83	60906
1993-11-23	25.91	26.00	25.83	26.00	45303
1993-11-24	26.00	26.00	25.37	25.66	33603
1993-11-26	25.91	26.00	25.91	25.96	24600
1993-11-29	26.00	26.00	25.66	25.66	65106
1993-11-30	25.58	25.62	25.16	25.16	45003
1993-12-01	24.75	25.50	24.75	25.50	122412
1993-12-02	25.66	25.83	25.29	25.41	27603
1993-12-03	25.46	25.50	25.16	25.50	53403
1993-12-06	25.50	25.91	25.33	25.66	100509
1993-12-07	25.75	26.00	25.50	25.83	53403
1993-12-08	25.83	25.91	25.58	25.91	34503
1993-12-09	26.00	26.00	25.75	25.75	25503
1993-12-10	25.66	25.71	25.46	25.58	54603
1993-12-13	25.58	26.00	25.50	26.00	55506
1993-12-14	25.91	25.91	25.50	25.66	35703
1993-12-15	26.16	26.50	25.91	26.25	144912
1993-12-16	26.29	26.29	25.83	25.83	18600
1993-12-17	25.83	26.46	25.83	26.46	172215
1993-12-20	26.37	26.50	26.25	26.41	47103
1993-12-21	26.46	26.83	26.41	26.54	56706
1993-12-22	26.62	26.79	26.54	26.75	74406
1993-12-23	26.79	26.79	26.25	26.41	23400
1993-12-27	26.50	26.62	26.33	26.62	20700
1993-12-28	26.58	26.62	26.25	26.25	59106
1993-12-29	26.21	26.41	25.91	26.41	43203
1993-12-30	26.33	26.58	26.25	26.25	47103
1993-12-31	26.16	26.33	25.83	25.83	49803
1994-01-03	25.75	25.79	25.58	25.62	35103
1994-01-04	25.79	25.79	25.54	25.75	58506
1994-01-05	25.66	25.66	25.33	25.66	73506
1994-01-06	25.75	25.75	25.16	25.16	41103
1994-01-07	25.08	25.25	24.83	25.04	57306
1994-01-10	25.25	26.16	25.16	26.16	84606
1994-01-11	25.96	26.12	25.87	26.00	29403
1994-01-12	26.08	26.21	25.75	26.16	69906
1994-01-13	26.08	26.08	25.91	26.00	30003
1994-01-14	26.04	26.16	25.91	26.00	82806
1994-01-17	25.91	25.91	25.33	25.41	97509
1994-01-18	25.58	25.75	25.41	25.75	31503
1994-01-19	25.75	25.75	25.41	25.75	18900
1994-01-20	25.83	26.25	25.50	26.25	212421
1994-01-21	26.25	26.25	25.87	26.08	79206
1994-01-24	26.08	26.58	26.00	26.16	36003
1994-01-25	26.25	26.41	26.21	26.21	19800
1994-01-26	26.21	26.21	26.08	26.12	139512
1994-01-27	26.21	26.41	26.00	26.41	69306
1994-01-28	26.41	26.66	26.25	26.37	42603
1994-01-31	26.46	27.41	26.33	27.12	51603
1994-02-01	27.04	27.04	26.33	26.33	38403
1994-02-02	26.41	26.62	26.33	26.62	20100
1994-02-03	26.41	26.41	25.75	25.79	35703
1994-02-04	25.62	26.00	25.33	26.00	72006
1994-02-07	25.91	26.66	25.75	25.91	70506
1994-02-08	25.91	25.91	25.54	25.75	27003
1994-02-09	25.83	26.33	25.62	26.08	29403
1994-02-10	26.00	26.08	25.50	26.04	71106
1994-02-11	26.04	26.33	25.87	25.91	27003
1994-02-14	25.87	26.50	25.87	26.25	81606
1994-02-15	26.25	26.41	26.16	26.37	56706
1994-02-16	26.33	26.66	26.21	26.50	36003
1994-02-17	26.50	26.54	26.16	26.33	46803
1994-02-18	26.50	26.58	25.83	25.83	76206
1994-02-22	25.91	26.62	25.91	26.46	42303
1994-02-23	26.54	26.58	25.96	26.00	32403
1994-02-24	24.50	24.66	24.04	24.08	352233
1994-02-25	24.08	24.16	22.91	23.00	516351
1994-02-28	23.04	23.25	22.58	23.08	1308129
1994-03-01	23.33	23.50	22.87	23.00	8598558
1994-03-02	22.71	23.66	22.58	23.66	1785477
1994-03-03	23.37	23.37	23.12	23.12	460245
1994-03-04	23.08	23.16	22.83	22.91	209721
1994-03-07	23.16	23.16	22.91	22.91	639363
1994-03-08	22.91	22.91	22.58	22.91	522651
1994-03-09	22.83	23.16	22.79	23.16	375936
1994-03-10	23.12	23.12	22.66	22.79	211221
1994-03-11	22.79	22.79	22.58	22.79	257424
1994-03-14	22.83	22.91	22.75	22.87	131412
1994-03-15	22.91	23.16	22.83	22.83	381036
1994-03-16	22.87	22.91	22.66	22.83	120912
1994-03-17	22.71	22.91	22.71	22.83	225621
1994-03-18	22.66	22.79	22.58	22.58	249024
1994-03-21	22.66	22.75	22.62	22.66	152415
1994-03-22	22.66	22.71	22.50	22.58	357336
1994-03-23	22.66	22.66	22.33	22.33	65706
1994-03-24	22.41	22.41	22.12	22.12	83106
1994-03-25	22.21	22.21	21.91	21.91	277227
1994-03-28	21.91	21.96	21.75	21.79	233121
1994-03-29	21.83	22.12	21.54	21.54	218721
1994-03-30	21.58	21.58	21.21	21.29	235224
1994-03-31	21.29	21.66	21.21	21.50	147915
1994-04-04	21.54	21.54	20.96	21.04	224721
1994-04-05	21.16	21.50	21.00	21.50	452445
1994-04-06	21.58	21.75	21.33	21.54	449745
1994-04-07	21.50	21.58	21.33	21.33	304230
1994-04-08	21.41	21.50	21.41	21.41	233421
1994-04-11	21.41	21.41	21.31	21.33	136512
1994-04-12	21.50	21.50	21.33	21.41	27003
1994-04-13	21.41	21.41	21.25	21.33	66906
1994-04-14	21.25	21.41	21.25	21.25	142212
1994-04-15	21.00	21.25	21.00	21.16	206721
1994-04-18	21.33	21.46	21.16	21.16	217221
1994-04-19	21.16	21.33	21.16	21.25	212421
1994-04-20	21.25	21.41	21.25	21.33	199518
1994-04-21	21.50	21.75	21.50	21.75	343833
1994-04-22	21.66	21.75	21.50	21.54	57906
1994-04-25	21.58	21.66	21.50	21.50	118812
1994-04-26	21.58	21.62	21.58	21.62	48303
1994-04-28	21.54	21.54	21.33	21.33	92109
1994-04-29	21.33	21.33	21.08	21.16	167415
1994-05-02	21.25	21.29	21.04	21.16	41703
1994-05-03	21.21	21.21	21.08	21.16	39003
1994-05-04	21.16	21.25	21.12	21.16	67506
1994-05-05	21.16	21.50	21.16	21.33	121512
1994-05-06	21.33	21.33	21.12	21.12	69606
1994-05-09	21.04	21.04	21.00	21.00	44703
1994-05-10	21.08	21.16	21.08	21.16	106809
1994-05-11	21.12	21.12	20.87	20.91	54603
1994-05-12	21.00	21.25	20.83	20.83	356736
1994-05-13	20.91	21.08	20.91	20.91	102609
1994-05-16	20.91	21.08	20.83	21.08	19500
1994-05-17	21.12	21.46	21.12	21.37	31203
1994-05-18	21.46	21.66	21.16	21.62	247524
1994-05-19	21.54	22.00	21.54	22.00	117012
1994-05-20	21.91	22.08	21.91	22.08	48603
1994-05-23	22.00	22.06	21.91	21.96	156915
1994-05-24	22.00	22.16	22.00	22.08	43803
1994-05-25	22.00	22.00	21.91	22.00	61206
1994-05-26	21.96	22.21	21.96	22.16	64506
1994-05-27	22.16	22.16	22.08	22.16	33903
1994-05-31	22.08	22.08	22.08	22.08	131412
1994-06-01	22.08	22.08	21.66	21.87	432042
1994-06-02	21.83	22.08	21.83	22.00	64206
1994-06-03	22.04	22.04	21.91	21.91	81906
1994-06-06	22.00	22.00	21.87	21.87	15000
1994-06-07	21.91	21.91	21.83	21.83	147015
1994-06-08	21.87	21.91	21.75	21.75	125712
1994-06-09	21.79	21.79	21.71	21.71	84606
1994-06-10	21.71	21.79	21.62	21.62	99909
1994-06-13	21.58	21.58	21.41	21.58	192918
1994-06-14	21.54	21.75	21.54	21.75	92709
1994-06-15	21.75	21.79	21.58	21.62	201318
1994-06-16	21.54	21.54	21.46	21.46	21300
1994-06-17	21.37	21.50	21.33	21.41	189618
1994-06-20	21.29	21.33	21.16	21.16	51903
1994-06-21	21.21	21.21	20.83	20.83	71706
1994-06-22	20.83	20.83	20.58	20.71	254124
1994-06-23	20.71	20.87	20.71	20.79	14700
1994-06-24	20.75	20.75	20.50	20.54	25503
1994-06-27	20.41	20.41	20.33	20.37	40203
1994-06-28	20.46	20.58	20.41	20.58	27903
1994-06-29	20.41	20.46	20.37	20.41	114309
1994-06-30	20.50	20.66	20.46	20.50	198018
1994-07-01	20.75	20.75	20.54	20.58	28803
1994-07-05	20.50	20.79	20.50	20.79	31503
1994-07-06	20.71	20.75	20.66	20.66	99009
1994-07-07	20.71	20.79	20.50	20.58	267327
1994-07-08	20.58	20.66	20.58	20.66	38403
1994-07-11	20.75	20.75	20.66	20.66	91209
1994-07-12	20.58	20.58	20.41	20.41	33003
1994-07-13	20.44	20.46	20.44	20.46	5400
1994-07-14	20.41	20.58	20.41	20.54	36003
1994-07-15	20.50	20.62	20.46	20.50	60006
1994-07-18	20.46	20.58	20.46	20.54	108009
1994-07-19	20.50	20.58	20.50	20.50	198918
1994-07-20	20.41	20.54	20.41	20.54	11100
1994-07-21	20.50	20.62	20.33	20.58	126912
1994-07-22	20.62	20.66	20.62	20.62	6300
1994-07-25	20.66	20.66	20.62	20.66	11700
1994-07-26	20.66	20.66	20.62	20.66	10200
1994-07-27	20.66	20.71	20.58	20.62	31503
1994-07-28	20.62	20.66	20.62	20.66	2400
1994-07-29	20.58	20.75	20.54	20.71	81306
1994-08-01	20.66	20.69	20.58	20.58	8100
1994-08-02	20.66	20.91	20.62	20.66	51603
1994-08-03	20.66	20.66	20.29	20.41	98109
1994-08-04	20.50	20.75	20.50	20.75	18300
1994-08-05	20.66	20.66	20.58	20.58	8100
1994-08-08	20.54	20.54	20.50	20.50	45003
1994-08-09	20.50	20.50	20.46	20.50	231321
1994-08-10	20.41	20.41	20.33	20.33	9600
1994-08-11	20.29	20.29	20.00	20.25	75006
1994-08-12	20.16	20.41	20.12	20.41	49203
1994-08-15	20.37	20.41	20.16	20.16	36603
1994-08-16	20.21	20.41	20.21	20.41	78306
1994-08-17	20.37	20.50	20.37	20.50	45603
1994-08-18	20.41	20.41	20.25	20.33	231321
1994-08-19	20.33	20.33	20.33	20.33	13500
1994-08-22	20.29	20.37	20.29	20.37	42003
1994-08-23	20.33	20.58	20.33	20.58	19200
1994-08-24	20.54	20.54	20.50	20.50	30903
1994-08-25	20.54	20.54	20.33	20.46	354933
1994-08-26	20.41	20.58	20.33	20.58	2829882
1994-08-29	20.66	20.79	20.62	20.66	63306
1994-08-30	20.75	20.75	20.46	20.54	46203
1994-08-31	20.54	20.62	20.33	20.33	36303
1994-09-01	20.41	20.41	20.33	20.41	60006
1994-09-02	20.46	20.46	20.41	20.41	2700
1994-09-06	20.41	20.50	20.37	20.50	31503
1994-09-07	20.46	20.50	20.46	20.50	2700
1994-09-08	20.46	20.46	20.33	20.33	56406
1994-09-09	20.33	20.37	20.33	20.33	60006
1994-09-12	20.33	20.41	20.33	20.41	16200
1994-09-13	20.37	20.41	20.37	20.41	95409
1994-09-14	20.33	20.33	20.33	20.33	12600
1994-09-15	20.41	20.91	20.41	20.75	111909
1994-09-16	20.50	20.58	20.46	20.58	41403
1994-09-19	20.58	20.58	20.50	20.58	7800
1994-09-20	20.54	20.54	20.46	20.46	17400
1994-09-21	20.46	20.50	20.46	20.50	65706
1994-09-22	20.46	20.79	20.37	20.79	199818
1994-09-23	20.75	21.25	20.75	21.16	73206
1994-09-26	21.21	21.29	21.16	21.29	93609
1994-09-27	21.29	21.33	21.08	21.16	49503
1994-09-28	21.21	21.25	21.12	21.12	98709
1994-09-29	21.16	21.16	20.87	21.16	55806
1994-09-30	21.04	21.12	21.00	21.00	20700
1994-10-03	21.00	21.00	20.87	20.91	16500
1994-10-04	20.91	20.91	20.71	20.75	23100
1994-10-05	20.83	20.83	20.66	20.71	42903
1994-10-06	20.71	20.75	20.71	20.75	5400
1994-10-07	20.66	20.79	20.62	20.62	58506
1994-10-10	20.62	20.71	20.62	20.62	68706
1994-10-11	20.66	20.66	20.50	20.50	79206
1994-10-12	20.54	20.54	20.29	20.33	144612
1994-10-13	20.37	20.46	20.33	20.33	65106
1994-10-14	20.37	20.50	20.33	20.50	40203
1994-10-17	20.41	20.50	20.25	20.41	78306
1994-10-18	20.50	20.54	20.37	20.54	70506
1994-10-19	20.54	20.54	20.50	20.50	15000
1994-10-20	20.50	20.50	20.25	20.29	40203
1994-10-21	20.33	20.46	20.33	20.41	37203
1994-10-24	20.37	20.50	20.33	20.37	32703
1994-10-25	20.37	20.41	20.33	20.37	28803
1994-10-26	20.33	20.41	20.33	20.37	5700
1994-10-27	20.41	20.41	20.37	20.37	900
1994-10-28	20.33	20.75	20.33	20.71	36303
1994-10-31	20.75	20.75	20.75	20.75	1200
1994-11-01	20.66	20.91	20.62	20.71	158115
1994-11-02	20.62	20.71	20.58	20.66	161415
1994-11-03	20.66	20.75	20.66	20.71	29403
1994-11-04	20.62	20.79	20.62	20.75	11100
1994-11-07	20.79	21.37	20.79	21.37	59406
1994-11-08	21.33	21.37	21.33	21.37	20400
1994-11-09	21.33	21.58	21.25	21.25	26703
1994-11-10	21.29	21.37	21.25	21.25	20100
1994-11-11	21.21	21.25	21.08	21.21	14400
1994-11-14	21.21	21.50	21.21	21.50	46203
1994-11-15	21.62	21.62	21.46	21.58	36903
1994-11-16	21.66	21.79	21.66	21.79	25503
1994-11-17	21.71	21.71	21.66	21.66	3600
1994-11-18	21.50	21.54	21.50	21.50	43803
1994-11-21	21.50	21.50	21.16	21.16	36003
1994-11-22	21.08	21.08	20.58	20.58	112809
1994-11-23	20.62	20.66	20.50	20.62	63006
1994-11-25	20.54	20.62	20.54	20.62	17100
1994-11-28	20.66	20.79	20.58	20.71	36303
1994-11-29	20.71	20.83	20.62	20.83	41403
1994-11-30	20.75	20.75	20.66	20.71	17400
1994-12-01	20.62	20.66	20.50	20.66	94809
1994-12-02	20.62	20.87	20.62	20.75	72906
1994-12-05	20.83	21.12	20.75	21.12	99009
1994-12-06	21.04	21.08	20.96	21.00	84606
1994-12-07	20.75	21.12	20.75	21.08	70206
1994-12-08	21.16	21.21	21.12	21.16	29103
1994-12-09	21.08	21.25	21.08	21.25	59106
1994-12-12	21.25	21.29	21.25	21.25	28503
1994-12-13	21.25	21.50	21.25	21.46	48603
1994-12-14	21.50	21.83	21.46	21.79	35703
1994-12-15	21.79	22.08	21.79	22.04	22800
1994-12-16	22.00	22.16	21.96	22.12	126612
1994-12-19	22.16	22.16	22.08	22.08	12900
1994-12-20	22.04	22.25	22.04	22.12	48303
1994-12-21	22.08	22.12	22.08	22.08	192018
1994-12-22	22.08	22.08	21.96	21.96	20700
1994-12-23	21.87	22.08	21.87	22.04	24000
1994-12-27	22.08	22.08	22.08	22.08	7800
1994-12-28	22.08	22.08	21.96	21.96	12600
1994-12-29	21.87	21.87	21.41	21.50	145215
1994-12-30	21.41	21.62	21.41	21.62	23400
1995-01-03	21.71	21.71	21.62	21.71	14700
1995-01-04	21.62	21.71	21.62	21.66	66906
1995-01-05	21.66	21.66	21.62	21.66	32103
1995-01-06	21.58	21.66	21.58	21.62	23100
1995-01-09	21.62	21.66	21.62	21.66	46803
1995-01-10	21.66	21.75	21.66	21.75	31203
1995-01-11	21.83	21.96	21.83	21.96	9300
1995-01-12	21.91	21.96	21.83	21.91	28803
1995-01-13	21.91	22.12	21.91	22.12	21600
1995-01-16	22.21	22.75	22.21	22.58	59706
1995-01-17	22.75	23.00	22.75	23.00	53703
1995-01-18	23.12	23.12	22.62	22.62	34203
1995-01-19	22.58	22.66	22.54	22.66	14400
1995-01-20	22.66	22.66	22.50	22.50	6900
1995-01-23	22.50	22.58	22.41	22.41	16200
1995-01-24	22.46	22.66	22.46	22.66	14700
1995-01-25	22.66	22.71	22.54	22.71	38103
1995-01-26	22.75	22.83	22.71	22.71	43503
1995-01-27	22.71	22.83	22.71	22.83	41403
1995-01-30	22.83	23.00	22.75	23.00	21300
1995-01-31	23.00	23.00	22.87	22.87	23100
1995-02-01	22.79	23.00	22.75	22.75	76806
1995-02-02	22.79	22.79	22.71	22.75	23700
1995-02-03	22.75	23.08	22.75	23.08	164715
1995-02-06	23.16	23.25	23.16	23.25	24600
1995-02-07	23.25	23.50	23.21	23.50	24900
1995-02-08	23.50	23.58	23.41	23.54	40803
1995-02-09	23.54	23.54	23.41	23.54	42003
1995-02-10	23.54	23.54	23.29	23.33	36303
1995-02-13	23.33	23.50	23.33	23.50	20100
1995-02-14	23.50	23.54	23.33	23.37	23100
1995-02-15	23.33	24.04	23.16	24.00	136212
1995-02-16	23.91	24.00	23.79	23.87	38103
1995-02-17	23.79	23.79	23.71	23.71	26403
1995-02-21	23.71	23.91	23.71	23.79	75306
1995-02-22	23.87	24.00	23.87	24.00	21300
1995-02-23	23.96	24.50	23.96	24.50	66906
1995-02-24	24.41	24.66	24.41	24.58	48003
1995-02-27	24.54	24.54	24.41	24.50	53403
1995-02-28	24.33	24.62	24.25	24.62	112209
1995-03-01	24.58	24.62	24.50	24.50	20100
1995-03-02	24.54	24.54	24.33	24.33	34203
1995-03-03	24.29	24.54	24.29	24.54	22800
1995-03-06	24.50	24.50	24.50	24.50	12000
1995-03-07	24.33	24.33	24.00	24.00	37803
1995-03-08	24.00	24.29	23.91	24.21	30303
1995-03-09	24.25	24.25	24.12	24.16	7200
1995-03-10	24.08	24.37	24.08	24.37	17400
1995-03-13	24.41	24.41	24.33	24.33	22200
1995-03-14	24.41	25.00	24.41	25.00	28803
1995-03-15	25.00	25.00	24.91	24.96	3300
1995-03-16	24.87	24.87	24.62	24.62	24600
1995-03-17	24.54	24.75	24.50	24.62	64506
1995-03-20	24.62	24.96	24.62	24.96	41403
1995-03-21	24.91	25.08	24.91	25.00	37803
1995-03-22	24.91	25.00	24.91	25.00	36003
1995-03-23	25.00	25.08	24.96	25.00	11700
1995-03-24	25.00	25.33	25.00	25.33	13500
1995-03-27	25.29	25.41	25.29	25.41	4800
1995-03-28	25.50	25.50	25.33	25.33	16800
1995-03-29	25.25	25.25	25.25	25.25	20400
1995-03-30	25.21	25.50	25.21	25.50	39903
1995-03-31	25.41	25.41	25.16	25.16	34803
1995-04-03	25.12	25.12	25.08	25.08	900
1995-04-04	25.12	25.25	25.12	25.25	32103
1995-04-05	25.25	25.25	24.87	24.87	49803
1995-04-06	24.91	25.29	24.91	25.29	16500
1995-04-07	25.21	25.25	25.16	25.16	17700
1995-04-10	25.12	25.16	25.04	25.04	15300
1995-04-11	25.00	25.00	24.96	24.96	9300
1995-04-12	24.91	25.00	24.91	24.96	8100
1995-04-13	24.87	24.87	24.71	24.87	34803
1995-04-17	24.96	24.96	24.83	24.87	15600
1995-04-18	24.83	25.00	24.83	24.83	15900
1995-04-19	24.79	24.79	24.66	24.75	10800
1995-04-20	24.71	24.83	24.71	24.79	27603
1995-04-21	24.75	24.91	24.75	24.91	14100
1995-04-24	24.91	25.16	24.91	25.12	54303
1995-04-25	25.21	25.41	25.21	25.41	50403
1995-04-26	25.46	25.46	25.41	25.41	8700
1995-04-27	25.50	25.54	25.50	25.54	7500
1995-04-28	25.62	25.66	25.58	25.66	36903
1995-05-01	25.58	25.66	25.58	25.66	10500
1995-05-02	25.66	25.66	25.58	25.58	2100
1995-05-03	25.62	26.50	25.54	26.41	52503
1995-05-04	26.41	27.00	26.41	26.83	37203
1995-05-05	27.08	27.08	26.91	26.91	39603
1995-05-08	27.00	27.33	26.83	26.85	278727
1995-05-09	27.16	27.25	27.08	27.25	57306
1995-05-10	27.29	27.29	27.16	27.16	9600
1995-05-11	27.08	27.50	27.08	27.50	112209
1995-05-12	27.25	27.46	27.25	27.37	25503
1995-05-15	27.46	27.46	27.37	27.37	7200
1995-05-16	27.41	27.46	27.33	27.41	27303
1995-05-17	27.46	27.66	27.46	27.66	51903
1995-05-18	27.66	27.71	27.62	27.66	28203
1995-05-19	27.58	27.58	27.46	27.50	35703
1995-05-22	27.50	27.66	27.50	27.54	9900
1995-05-23	27.71	27.83	27.62	27.75	38703
1995-05-24	27.79	28.08	27.79	28.08	87309
1995-05-25	28.04	28.12	28.04	28.08	53103
1995-05-26	28.04	28.08	28.00	28.08	5100
1995-05-30	28.25	28.46	28.25	28.33	36303
1995-05-31	28.37	28.50	28.33	28.50	37803
1995-06-01	28.54	28.54	28.41	28.41	45903
1995-06-02	28.37	28.50	28.33	28.46	16200
1995-06-05	28.50	28.50	28.46	28.46	14400
1995-06-06	28.46	28.50	28.46	28.50	30003
1995-06-07	28.50	28.58	28.50	28.58	45303
1995-06-08	28.58	28.62	28.54	28.62	22200
1995-06-09	28.41	28.50	28.21	28.21	20400
1995-06-12	28.25	28.46	28.21	28.21	18900
1995-06-13	28.25	28.46	28.25	28.46	52203
1995-06-14	28.41	28.46	28.37	28.41	8400
1995-06-15	28.50	28.50	28.41	28.46	18000
1995-06-16	28.37	28.54	28.37	28.54	26703
1995-06-19	28.46	28.58	28.46	28.58	14100
1995-06-20	28.54	28.54	28.54	28.54	1800
1995-06-21	28.54	28.91	28.54	28.75	22200
1995-06-22	28.83	28.87	28.83	28.87	41703
1995-06-23	28.79	28.96	28.79	28.96	9300
1995-06-26	28.79	28.79	28.71	28.75	33003
1995-06-27	28.75	28.79	28.71	28.79	24300
1995-06-28	28.83	28.83	28.75	28.77	34803
1995-06-29	28.79	28.83	28.50	28.71	52203
1995-06-30	28.71	28.83	28.71	28.71	23700
1995-07-03	28.79	28.79	28.79	28.79	3900
1995-07-05	28.75	28.87	28.75	28.87	12900
1995-07-06	28.87	28.87	28.66	28.79	21300
1995-07-07	28.83	28.87	28.66	28.83	89109
1995-07-10	28.96	28.96	28.79	28.79	47103
1995-07-11	28.87	29.12	28.87	29.00	83706
1995-07-12	29.00	29.16	28.83	29.16	53103
1995-07-13	29.16	29.41	29.16	29.41	112209
1995-07-14	29.33	29.41	29.25	29.41	48903
1995-07-17	29.41	29.54	29.41	29.54	33003
1995-07-18	29.58	29.66	29.58	29.66	301830
1995-07-19	29.58	29.58	29.00	29.00	101109
1995-07-20	29.00	29.00	28.83	28.83	29703
1995-07-21	28.79	28.87	28.79	28.83	10800
1995-07-24	28.83	28.89	28.66	28.66	62106
1995-07-25	28.66	29.46	28.66	29.46	45303
1995-07-26	29.41	29.91	29.41	29.87	93309
1995-07-27	29.85	29.91	29.85	29.91	92409
1995-07-28	29.91	29.91	29.87	29.87	7500
1995-07-31	29.58	29.83	29.58	29.83	66906
1995-08-01	29.75	29.83	29.75	29.83	21600
1995-08-02	29.83	31.33	29.83	31.08	454245
1995-08-03	31.00	31.00	30.62	30.62	27303
1995-08-04	30.54	30.54	30.37	30.41	17100
1995-08-07	30.41	30.50	30.37	30.50	30003
1995-08-08	30.50	30.83	30.50	30.79	30903
1995-08-09	30.75	30.75	30.66	30.75	16800
1995-08-10	30.66	30.71	30.66	30.66	3000
1995-08-11	30.66	31.00	30.37	30.83	138312
1995-08-14	30.91	30.91	30.66	30.83	60006
1995-08-15	30.75	30.87	30.66	30.87	21600
1995-08-16	30.79	30.96	30.79	30.96	77706
1995-08-17	30.87	31.12	30.87	31.12	58806
1995-08-18	31.12	31.33	31.12	31.21	41403
1995-08-21	31.29	31.37	31.29	31.37	38403
1995-08-22	31.37	31.37	31.21	31.25	21900
1995-08-23	31.21	31.29	31.21	31.21	21300
1995-08-24	31.25	31.33	31.08	31.33	39903
1995-08-25	31.33	31.50	31.33	31.41	110109
1995-08-28	31.50	31.66	31.50	31.58	89109
1995-08-29	31.66	31.79	31.66	31.66	126612
1995-08-30	31.66	31.83	31.66	31.83	85509
1995-08-31	31.83	32.04	31.75	31.96	218121
1995-09-01	31.79	32.46	31.79	32.46	161715
1995-09-05	32.46	32.62	32.41	32.62	200118
1995-09-06	32.62	32.62	32.46	32.54	66606
1995-09-07	32.54	32.58	32.50	32.50	93009
1995-09-08	32.54	32.58	32.41	32.50	42603
1995-09-11	32.50	32.75	32.50	32.71	108309
1995-09-12	32.71	32.71	32.58	32.66	201918
1995-09-13	32.66	32.91	32.66	32.79	212121
1995-09-14	32.83	34.08	32.83	34.08	261024
1995-09-15	33.83	33.95	33.79	33.79	16500
1995-09-18	33.83	34.08	33.75	34.00	123312
1995-09-19	34.08	34.08	33.79	33.83	21900
1995-09-20	33.83	35.41	33.83	35.00	284127
1995-09-21	34.95	35.00	34.25	34.50	171315
1995-09-22	34.16	34.33	34.16	34.33	28503
1995-09-25	34.33	34.75	34.25	34.62	53703
1995-09-26	34.66	34.70	34.50	34.70	149715
1995-09-27	34.66	34.75	34.41	34.75	1171617
1995-09-28	34.75	35.00	34.66	34.83	209421
1995-09-29	34.91	35.50	34.91	35.33	38403
1995-10-02	35.41	35.58	35.41	35.50	208521
1995-10-03	35.50	35.58	35.45	35.45	79206
1995-10-04	35.37	37.33	35.37	36.37	312930
1995-10-05	36.41	36.41	36.16	36.33	125412
1995-10-06	36.29	37.08	36.25	36.87	99909
1995-10-09	36.87	37.16	36.70	37.16	36903
1995-10-10	37.08	38.50	37.08	38.33	75606
1995-10-11	38.33	38.33	38.16	38.16	189318
1995-10-12	38.16	40.33	38.16	40.33	175818
1995-10-13	40.25	40.29	39.83	40.00	86709
1995-10-16	40.00	40.00	38.08	39.66	113409
1995-10-17	39.66	39.83	39.50	39.50	23100
1995-10-18	39.58	39.58	38.70	39.12	20100
1995-10-19	39.50	40.66	39.50	39.87	125112
1995-10-20	39.66	39.66	38.83	39.00	34803
1995-10-23	38.00	38.91	37.91	38.91	78006
1995-10-24	38.91	38.91	38.66	38.75	65406
1995-10-25	38.75	38.75	37.66	37.95	43803
1995-10-26	37.87	37.87	37.08	37.33	65106
1995-10-27	37.25	38.00	37.16	37.75	65406
1995-10-30	37.58	38.00	37.58	37.83	58506
1995-10-31	37.83	38.33	37.66	38.00	46803
1995-11-01	37.83	39.00	37.83	38.91	138612
1995-11-02	38.91	40.66	38.91	40.25	171015
1995-11-03	40.29	40.83	40.00	40.75	171315
1995-11-06	41.00	41.08	40.83	41.00	269427
1995-11-07	41.00	41.00	40.41	40.75	43503
1995-11-08	40.66	40.66	39.91	40.20	133512
1995-11-09	40.50	40.50	39.58	40.29	99909
1995-11-10	40.29	40.29	39.95	40.00	111609
1995-11-13	40.00	40.00	39.58	39.66	14100
1995-11-14	39.58	39.91	39.37	39.37	34803
1995-11-15	39.00	39.04	38.58	38.83	36303
1995-11-16	38.33	38.54	38.00	38.20	135912
1995-11-17	38.29	38.50	38.20	38.50	80106
1995-11-20	38.66	39.00	38.62	39.00	19800
1995-11-21	38.66	38.66	38.33	38.50	36303
1995-11-22	38.58	38.75	38.33	38.45	11700
1995-11-24	38.50	38.50	38.08	38.08	34803
1995-11-27	38.50	38.66	38.08	38.66	51303
1995-11-28	38.66	38.75	38.58	38.66	104409
1995-11-29	38.66	38.66	38.37	38.45	33603
1995-11-30	38.50	38.91	38.33	38.70	31503
1995-12-01	38.79	38.79	38.00	38.00	62706
1995-12-04	38.41	38.50	38.16	38.33	212721
1995-12-05	38.08	38.33	37.83	38.20	168915
1995-12-06	38.29	38.58	38.20	38.45	48603
1995-12-07	38.50	38.83	38.50	38.66	27603
1995-12-08	38.58	38.58	38.33	38.33	17700
1995-12-11	38.16	38.16	37.83	38.16	96309
1995-12-12	38.00	38.66	37.91	38.66	237624
1995-12-13	38.83	39.00	38.66	38.66	54303
1995-12-14	38.70	38.83	37.66	38.00	65106
1995-12-15	37.91	38.58	37.91	38.58	55806
1995-12-18	38.54	38.54	38.16	38.16	94809
1995-12-19	38.00	38.12	37.62	37.83	50403
1995-12-20	37.91	38.08	37.66	37.91	117912
1995-12-21	37.83	38.00	37.75	37.75	41103
1995-12-22	37.83	37.91	37.33	37.45	65706
1995-12-26	37.50	37.50	37.25	37.33	115812
1995-12-27	37.37	37.54	37.20	37.25	232821
1995-12-28	37.25	37.70	37.25	37.66	276927
1995-12-29	37.58	37.83	37.50	37.83	116412
1996-01-02	37.75	37.75	37.50	37.58	62706
1996-01-03	37.66	37.91	37.62	37.91	56706
1996-01-04	37.83	38.25	37.83	38.25	131412
1996-01-05	38.25	38.33	37.91	38.25	92409
1996-01-08	38.16	38.16	37.83	37.83	7500
1996-01-09	37.83	38.08	37.58	37.75	62406
1996-01-10	37.66	37.66	36.91	36.91	37503
1996-01-11	36.91	37.45	36.91	37.25	70806
1996-01-12	37.25	37.37	37.25	37.25	40203
1996-01-15	37.29	37.54	37.29	37.50	34203
1996-01-16	37.66	37.91	37.62	37.83	15000
1996-01-17	38.08	38.25	38.00	38.00	19800
1996-01-18	38.04	38.50	38.00	38.04	45603
1996-01-19	38.04	38.04	37.50	37.54	49803
1996-01-22	37.58	37.58	37.33	37.33	16800
1996-01-23	37.37	37.37	37.08	37.08	43203
1996-01-24	37.16	37.58	37.16	37.33	41403
1996-01-25	37.33	37.33	36.83	37.12	15900
1996-01-26	37.08	37.41	36.83	37.41	72006
1996-01-29	37.41	37.66	37.33	37.62	44703
1996-01-30	37.66	37.75	37.00	37.50	195618
1996-01-31	37.41	38.08	37.41	38.08	111309
1996-02-01	38.00	38.00	37.16	37.16	232521
1996-02-02	37.33	37.62	37.33	37.58	26403
1996-02-05	37.41	37.41	36.66	36.91	127812
1996-02-06	37.08	38.00	36.91	38.00	234321
1996-02-07	37.91	37.95	37.37	37.62	17400
1996-02-08	37.54	37.83	37.20	37.20	38103
1996-02-09	37.33	37.66	37.00	37.50	42603
1996-02-12	37.41	38.00	37.37	37.66	144612
1996-02-13	37.66	37.70	37.50	37.54	37203
1996-02-14	37.62	38.79	37.62	38.54	69906
1996-02-15	38.33	38.75	38.33	38.54	105609
1996-02-16	38.45	38.83	38.08	38.83	117312
1996-02-20	38.66	38.79	38.66	38.75	126012
1996-02-21	38.79	39.08	38.79	38.87	82806
1996-02-22	38.95	39.16	38.75	39.12	167115
1996-02-23	39.04	39.16	38.91	39.04	41703
1996-02-26	39.04	39.04	38.75	38.75	91209
1996-02-27	38.79	38.83	38.58	38.66	81606
1996-02-28	38.66	38.83	38.66	38.75	115512
1996-02-29	38.79	38.79	38.70	38.75	53103
1996-03-01	38.70	38.91	38.54	38.91	37203
1996-03-04	38.91	39.16	38.75	39.08	20400
1996-03-05	39.16	39.16	38.75	39.08	28203
1996-03-06	39.00	39.04	38.95	38.95	4800
1996-03-07	38.95	39.04	38.95	39.04	5700
1996-03-08	38.00	38.50	38.00	38.33	173415
1996-03-11	38.33	38.37	38.25	38.33	96609
1996-03-12	38.29	38.29	37.58	37.62	115212
1996-03-13	37.62	37.91	37.58	37.87	37203
1996-03-14	37.79	37.79	37.41	37.41	19200
1996-03-15	37.45	37.62	37.41	37.50	23400
1996-03-18	37.50	37.58	37.33	37.33	72306
1996-03-19	37.41	37.62	37.33	37.62	56106
1996-03-20	37.54	37.58	37.33	37.50	18300
1996-03-21	37.50	37.75	37.45	37.45	13500
1996-03-22	37.41	37.83	37.41	37.66	23400
1996-03-25	37.58	37.58	37.41	37.41	27303
1996-03-26	37.41	37.41	37.00	37.00	33903
1996-03-27	37.08	37.20	37.00	37.00	11700
1996-03-28	37.00	37.00	36.50	36.54	27603
1996-03-29	36.62	37.25	36.62	37.08	59706
1996-04-01	37.00	37.33	36.91	37.08	24000
1996-04-02	37.00	37.00	36.37	36.37	63306
1996-04-03	36.41	36.41	36.08	36.20	60006
1996-04-04	36.25	36.25	35.79	35.83	56106
1996-04-08	35.66	35.66	35.29	35.29	31203
1996-04-09	35.25	35.25	35.04	35.12	23700
1996-04-10	35.08	35.20	34.66	34.66	30603
1996-04-11	34.66	34.66	33.87	33.87	39003
1996-04-12	34.16	34.50	34.12	34.29	84006
1996-04-15	34.37	34.37	34.16	34.16	30903
1996-04-16	34.16	34.16	32.66	32.66	106509
1996-04-17	32.33	32.50	31.91	32.00	583557
1996-04-18	32.08	32.21	31.91	32.00	135012
1996-04-19	32.50	32.58	32.33	32.54	144612
1996-04-22	32.54	33.08	32.54	32.87	59406
1996-04-23	32.79	32.79	32.33	32.71	63606
1996-04-24	32.66	32.75	32.41	32.50	101409
1996-04-25	32.54	32.54	32.37	32.37	93609
1996-04-26	32.50	32.50	32.33	32.37	59406
1996-04-29	32.54	32.54	32.00	32.41	243624
1996-04-30	32.33	32.66	32.25	32.41	52203
1996-05-01	32.66	33.08	32.50	32.50	217221
1996-05-02	32.50	32.58	32.37	32.46	137412
1996-05-03	32.66	32.66	32.25	32.46	119712
1996-05-06	32.46	32.46	32.00	32.16	130512
1996-05-07	32.16	32.29	32.12	32.16	118512
1996-05-08	32.08	32.25	31.91	32.16	124212
1996-05-09	32.16	32.29	32.16	32.25	11100
1996-05-10	32.75	32.91	32.66	32.79	54303
1996-05-13	32.79	32.79	32.33	32.75	37503
1996-05-14	32.75	33.12	32.75	32.91	71106
1996-05-15	32.96	32.96	32.83	32.83	101409
1996-05-16	32.75	32.75	32.25	32.58	92109
1996-05-17	33.25	33.25	32.83	32.96	100509
1996-05-20	33.00	33.33	33.00	33.25	60606
1996-05-21	33.25	33.79	33.25	33.33	55506
1996-05-22	33.33	33.54	33.33	33.45	49803
1996-05-23	33.54	33.66	33.25	33.33	81606
1996-05-24	33.29	33.75	33.29	33.75	15300
1996-05-28	33.75	34.00	33.16	33.21	60006
1996-05-29	33.16	33.54	33.16	33.29	25203
1996-05-30	33.12	33.41	32.91	33.25	45903
1996-05-31	33.25	33.37	33.16	33.33	36903
1996-06-03	33.37	33.66	33.37	33.66	49803
1996-06-04	33.58	34.12	33.45	33.83	148515
1996-06-05	33.83	33.83	33.75	33.83	24000
1996-06-06	33.79	33.79	33.58	33.58	52803
1996-06-07	33.50	33.50	33.00	33.08	55806
1996-06-10	32.91	33.12	32.91	33.00	32703
1996-06-11	32.91	33.25	32.83	33.16	71706
1996-06-12	33.16	33.62	33.16	33.50	5700
1996-06-13	33.41	33.79	33.37	33.79	20100
1996-06-14	33.70	33.70	33.62	33.66	12600
1996-06-17	33.66	33.79	33.66	33.79	25203
1996-06-18	33.79	33.91	33.75	33.83	45903
1996-06-19	33.87	33.91	33.83	33.91	49803
1996-06-20	33.91	34.08	33.91	34.08	41403
1996-06-21	34.08	34.25	34.08	34.20	41103
1996-06-24	34.20	34.41	34.20	34.37	18600
1996-06-25	34.37	35.00	34.37	34.54	93309
1996-06-26	34.45	34.66	34.20	34.33	63006
1996-06-27	34.33	34.33	34.08	34.25	188118
1996-06-28	34.16	34.41	34.08	34.33	336633
1996-07-01	34.29	34.41	34.16	34.33	26103
1996-07-02	34.41	34.70	34.33	34.58	97809
1996-07-03	34.75	34.83	34.50	34.62	104109
1996-07-05	34.66	34.66	34.16	34.16	8400
1996-07-08	34.00	34.00	33.75	33.95	266727
1996-07-09	34.00	34.04	33.89	34.00	169215
1996-07-10	34.00	34.00	33.87	33.95	24300
1996-07-11	33.87	33.91	33.25	33.25	171615
1996-07-12	33.25	33.66	33.12	33.58	74106
1996-07-15	33.50	33.75	33.50	33.58	81906
1996-07-16	33.50	33.58	33.37	33.50	212721
1996-07-17	33.50	33.62	33.33	33.54	110709
1996-07-18	33.54	33.79	33.33	33.79	37503
1996-07-19	33.83	33.83	33.29	33.45	96609
1996-07-22	33.37	33.37	33.25	33.25	60906
1996-07-23	33.29	33.35	33.25	33.25	95709
1996-07-24	33.25	33.25	33.00	33.12	37503
1996-07-25	33.08	33.25	33.00	33.08	65106
1996-07-26	33.08	33.25	33.00	33.16	68106
1996-07-29	33.08	33.29	32.96	33.25	74106
1996-07-30	33.16	33.21	33.12	33.21	50703
1996-07-31	33.21	33.50	33.21	33.50	50103
1996-08-01	33.50	33.83	33.37	33.75	52203
1996-08-02	33.50	34.50	33.50	34.20	48003
1996-08-05	34.29	34.33	34.16	34.16	12300
1996-08-06	34.00	34.08	33.91	34.08	156315
1996-08-07	34.16	34.58	34.12	34.12	43803
1996-08-08	34.12	34.12	33.87	34.04	19500
1996-08-09	34.12	34.12	33.95	33.95	31803
1996-08-12	33.95	34.08	33.50	33.83	28803
1996-08-13	33.87	33.91	33.62	33.66	30003
1996-08-14	33.70	33.87	33.50	33.83	49203
1996-08-15	33.66	34.00	33.50	33.91	103509
1996-08-16	34.00	34.12	34.00	34.12	16500
1996-08-19	34.16	34.16	34.04	34.04	6600
1996-08-20	34.08	34.41	34.04	34.41	23100
1996-08-21	34.33	34.33	34.04	34.04	31503
1996-08-22	34.00	34.12	33.95	33.95	93009
1996-08-23	33.62	33.87	33.62	33.83	107709
1996-08-26	33.83	33.83	33.41	33.41	12900
1996-08-27	33.50	33.54	33.50	33.54	73206
1996-08-28	33.50	33.50	33.45	33.45	35403
1996-08-29	33.50	33.62	33.45	33.62	73506
1996-08-30	33.50	33.62	33.37	33.50	40203
1996-09-03	33.41	33.41	33.25	33.33	38403
1996-09-04	33.33	33.33	33.16	33.16	77706
1996-09-05	33.16	33.33	33.16	33.25	104109
1996-09-06	33.04	33.33	33.04	33.21	29703
1996-09-09	33.29	33.54	33.16	33.50	25803
1996-09-10	33.41	33.50	33.33	33.50	15600
1996-09-11	33.45	33.70	33.45	33.54	15900
1996-09-12	33.50	33.58	33.50	33.54	9000
1996-09-13	33.45	33.58	33.41	33.45	132612
1996-09-16	33.45	33.62	33.33	33.41	77106
1996-09-17	33.50	33.54	33.00	33.16	39603
1996-09-18	33.16	33.16	33.08	33.08	10200
1996-09-19	33.04	33.04	32.83	32.87	146415
1996-09-20	32.91	32.91	32.75	32.83	18000
1996-09-23	32.79	32.79	32.58	32.62	39903
1996-09-24	32.66	32.75	32.54	32.62	41103
1996-09-25	32.62	32.62	32.16	32.33	191418
1996-09-26	32.46	32.46	32.12	32.21	169815
1996-09-27	32.29	32.29	32.12	32.21	166515
1996-09-30	32.16	32.25	31.96	31.96	81906
1996-10-01	32.04	32.04	31.96	32.00	60306
1996-10-02	32.00	32.58	31.96	32.58	90609
1996-10-03	32.66	32.71	32.37	32.54	30303
1996-10-04	32.54	33.04	32.54	33.04	28203
1996-10-07	32.96	33.27	32.96	33.00	139212
1996-10-08	33.00	33.00	32.75	32.83	151215
1996-10-09	32.83	32.85	32.71	32.75	37503
1996-10-10	32.66	32.71	32.33	32.33	22200
1996-10-11	32.25	32.50	32.25	32.37	20100
1996-10-14	32.29	32.50	32.29	32.48	58206
1996-10-15	32.50	32.50	32.33	32.33	50403
1996-10-16	32.33	32.33	32.21	32.25	24600
1996-10-17	32.33	32.54	32.29	32.29	53403
1996-10-18	32.21	32.37	32.21	32.37	33603
1996-10-21	32.41	32.87	32.41	32.66	28503
1996-10-22	32.66	32.75	32.29	32.46	47403
1996-10-23	32.37	32.37	32.16	32.21	114309
1996-10-24	32.21	32.21	31.96	32.00	29703
1996-10-25	32.00	32.37	32.00	32.33	154815
1996-10-28	32.41	32.54	32.29	32.50	138612
1996-10-29	32.50	32.79	32.46	32.75	142212
1996-10-30	32.83	32.83	32.62	32.62	139212
1996-10-31	32.62	32.71	32.50	32.71	133212
1996-11-01	32.75	32.75	32.50	32.50	83406
1996-11-04	32.58	32.87	32.54	32.71	155715
1996-11-05	32.79	33.33	32.79	33.08	87309
1996-11-06	33.12	33.79	33.12	33.66	81606
1996-11-07	33.66	33.91	33.62	33.70	45903
1996-11-08	33.79	33.79	33.66	33.66	9300
1996-11-11	33.70	34.00	33.70	33.87	45003
1996-11-12	33.91	34.41	33.91	34.29	53103
1996-11-13	34.29	34.33	33.79	33.95	41403
1996-11-14	34.00	34.08	34.00	34.04	15300
1996-11-15	34.00	34.16	34.00	34.12	20700
1996-11-18	34.20	34.75	34.20	34.75	50703
1996-11-19	34.66	34.75	34.45	34.45	32403
1996-11-20	34.50	34.58	34.45	34.54	35703
1996-11-21	34.54	34.58	34.20	34.58	30303
1996-11-22	34.58	35.12	34.58	35.04	21000
1996-11-25	34.95	35.45	34.95	35.37	40803
1996-11-26	35.50	35.87	35.33	35.37	55206
1996-11-27	35.37	35.70	35.37	35.70	32703
1996-11-29	35.70	35.83	35.70	35.83	20100
1996-12-02	36.00	36.00	35.75	35.79	36003
1996-12-03	35.83	35.87	35.58	35.58	56406
1996-12-04	35.58	35.62	34.87	34.91	35403
1996-12-05	34.87	34.95	34.79	34.79	14100
1996-12-06	34.75	34.79	34.66	34.75	47703
1996-12-09	34.83	35.16	34.79	35.12	31203
1996-12-10	35.16	35.50	35.16	35.45	48903
1996-12-11	35.45	35.45	35.04	35.04	119112
1996-12-12	35.12	35.25	35.12	35.20	21600
1996-12-13	35.20	35.20	35.04	35.04	16200
1996-12-16	35.12	35.25	35.12	35.12	31803
1996-12-17	35.04	35.04	34.87	35.04	48903
1996-12-18	35.08	35.29	35.08	35.20	24600
1996-12-19	35.29	35.83	35.29	35.83	35103
1996-12-20	35.75	35.95	35.75	35.87	81906
1996-12-23	35.87	36.00	35.87	35.95	4800
1996-12-24	36.00	36.04	35.75	35.79	67206
1996-12-26	35.83	36.20	35.83	36.08	105609
1996-12-27	36.16	36.16	36.04	36.12	71406
1996-12-30	36.04	36.08	35.95	36.00	84606
1996-12-31	35.95	35.95	35.33	35.66	148515
1997-01-02	35.58	35.66	34.91	34.91	126312
1997-01-03	34.70	35.00	34.70	34.83	242424
1997-01-06	34.91	35.12	34.87	35.08	52503
1997-01-07	35.04	35.08	34.79	34.83	73206
1997-01-08	34.91	35.12	34.79	34.87	219021
1997-01-09	35.00	35.04	34.83	34.91	150315
1997-01-10	34.75	34.83	34.58	34.75	69906
1997-01-13	34.62	34.70	34.50	34.50	70806
1997-01-14	34.58	34.95	34.58	34.75	119112
1997-01-15	34.66	34.75	34.33	34.37	82206
1997-01-16	34.45	34.50	34.33	34.33	51603
1997-01-17	34.33	34.41	34.16	34.41	70806
1997-01-20	34.45	34.75	34.45	34.66	34503
1997-01-21	34.66	34.70	34.58	34.62	24000
1997-01-22	34.66	34.66	34.54	34.62	29403
1997-01-23	34.62	34.95	34.58	34.83	116712
1997-01-24	34.75	34.83	34.75	34.75	111009
1997-01-27	34.79	34.87	34.75	34.79	50403
1997-01-28	34.79	35.08	34.79	34.79	97509
1997-01-29	34.83	34.87	34.70	34.70	71706
1997-01-30	34.70	34.83	34.70	34.79	71706
1997-01-31	34.75	34.95	34.75	34.91	64806
1997-02-03	34.95	35.33	34.95	35.33	64206
1997-02-04	35.37	35.41	35.29	35.37	39303
1997-02-05	35.41	35.62	35.33	35.33	22200
1997-02-06	35.33	35.41	35.29	35.29	62106
1997-02-07	35.29	35.58	35.29	35.50	33903
1997-02-10	35.45	35.58	35.33	35.33	108909
1997-02-11	35.33	35.45	35.33	35.37	96009
1997-02-12	35.37	35.66	35.37	35.58	132312
1997-02-13	35.54	36.16	35.54	36.08	152415
1997-02-14	36.16	36.29	36.12	36.16	37503
1997-02-18	36.33	36.54	36.25	36.50	73506
1997-02-19	36.50	36.79	36.50	36.75	44403
1997-02-20	36.79	36.83	36.75	36.79	88809
1997-02-21	36.75	36.79	36.66	36.75	30303
1997-02-24	36.70	37.00	36.66	36.95	80106
1997-02-25	37.00	37.16	37.00	37.16	18300
1997-02-26	37.16	37.16	36.87	37.04	169815
1997-02-27	37.04	37.37	37.00	37.00	263724
1997-02-28	37.04	37.12	37.00	37.08	102309
1997-03-03	37.08	37.25	37.08	37.16	186318
1997-03-04	37.12	37.20	37.00	37.16	90309
1997-03-05	37.25	37.25	36.95	37.00	130812
1997-03-06	37.00	37.20	37.00	37.20	17400
1997-03-07	37.12	37.83	37.08	37.83	72306
1997-03-10	37.75	37.91	37.75	37.91	82206
1997-03-11	37.91	38.16	37.91	38.00	128712
1997-03-12	38.04	38.25	38.00	38.16	44403
1997-03-13	38.08	38.16	38.04	38.04	101109
1997-03-14	37.95	38.25	37.75	38.25	95109
1997-03-17	38.20	38.20	38.00	38.08	57006
1997-03-18	38.08	38.25	38.04	38.16	29403
1997-03-19	38.25	38.25	38.00	38.00	98109
1997-03-20	38.00	38.00	37.04	37.08	108009
1997-03-21	36.91	37.00	36.50	36.50	203718
1997-03-24	36.50	36.79	36.50	36.75	141612
1997-03-25	36.66	36.91	36.62	36.70	62406
1997-03-26	36.70	36.70	36.33	36.41	150915
1997-03-27	36.37	36.45	36.33	36.41	117912
1997-03-31	36.41	36.41	35.75	35.75	58206
1997-04-01	35.70	35.75	35.12	35.12	42303
1997-04-02	35.12	35.12	34.62	34.62	91809
1997-04-03	34.54	34.54	34.12	34.29	70806
1997-04-04	34.16	34.29	33.98	34.20	65106
1997-04-07	34.25	34.66	34.25	34.62	161415
1997-04-08	34.66	34.66	34.45	34.54	79506
1997-04-09	34.58	34.58	34.37	34.41	33903
1997-04-10	34.41	34.62	34.41	34.62	55506
1997-04-11	34.54	34.54	34.29	34.33	13800
1997-04-14	34.29	34.29	33.70	33.83	53103
1997-04-15	33.91	34.04	33.91	34.00	71406
1997-04-16	34.04	34.04	33.87	33.91	20700
1997-04-17	33.91	33.95	33.91	33.91	39903
1997-04-18	33.91	33.91	33.83	33.87	72306
1997-04-21	33.87	33.87	32.87	32.87	82506
1997-04-22	32.91	32.96	32.62	32.66	154215
1997-04-23	32.71	32.71	32.62	32.66	110109
1997-04-24	32.75	32.83	32.29	32.29	74706
1997-04-25	32.37	32.41	32.12	32.33	100509
1997-04-28	32.33	32.83	32.33	32.75	72906
1997-04-29	32.83	33.33	32.83	33.25	168915
1997-04-30	33.21	33.25	33.12	33.12	177018
1997-05-01	33.16	33.33	33.16	33.29	68106
1997-05-02	33.33	33.87	33.33	33.87	43203
1997-05-05	33.87	34.04	33.87	33.91	142212
1997-05-06	33.95	34.12	33.95	34.00	119412
1997-05-07	33.91	33.91	33.25	33.29	283827
1997-05-08	33.16	33.37	33.16	33.37	57306
1997-05-09	33.41	33.50	33.33	33.33	66906
1997-05-12	33.33	33.87	33.29	33.87	86409
1997-05-13	33.83	33.87	33.62	33.66	74106
1997-05-14	33.75	34.00	33.75	34.00	86409
1997-05-15	34.04	34.20	33.87	33.87	46803
1997-05-16	33.83	33.83	33.66	33.66	71706
1997-05-19	33.62	33.70	33.62	33.70	21000
1997-05-20	33.83	33.83	33.58	33.66	59406
1997-05-21	33.75	33.87	33.70	33.75	17400
1997-05-22	33.75	33.91	33.75	33.87	110109
1997-05-23	34.00	34.04	33.91	34.04	59406
1997-05-27	34.04	34.08	33.91	33.95	58206
1997-05-28	34.00	34.16	33.91	34.00	57906
1997-05-29	34.04	34.16	34.00	34.04	49803
1997-05-30	34.04	34.12	34.04	34.12	20100
1997-06-02	34.16	34.66	34.16	34.58	165615
1997-06-03	34.58	34.75	34.58	34.62	43203
1997-06-04	34.66	34.66	34.45	34.45	35103
1997-06-05	34.45	34.58	34.45	34.50	255924
1997-06-06	34.45	34.58	34.41	34.50	101109
1997-06-09	34.41	34.58	34.41	34.50	316230
1997-06-10	34.54	34.54	34.45	34.50	76206
1997-06-11	34.50	34.50	33.79	34.00	156015
1997-06-12	34.08	34.37	34.08	34.25	174615
1997-06-13	34.25	34.29	33.95	33.95	159915
1997-06-16	34.04	34.16	34.00	34.04	143412
1997-06-17	34.04	34.12	34.04	34.08	192918
1997-06-18	34.12	34.16	33.95	34.04	316230
1997-06-19	34.08	34.37	34.08	34.37	99909
1997-06-20	34.29	34.37	34.29	34.37	77406
1997-06-23	34.33	34.45	34.29	34.29	35103
1997-06-24	34.20	34.41	34.20	34.41	92709
1997-06-25	34.45	34.77	34.45	34.77	171915
1997-06-26	34.73	34.75	34.66	34.73	164115
1997-06-27	34.70	35.00	34.70	34.95	96309
1997-06-30	34.87	35.16	34.87	35.14	262824
1997-07-01	35.27	36.04	35.27	35.95	182118
1997-07-02	36.00	36.48	35.95	36.48	114309
1997-07-03	36.83	36.83	36.73	36.75	63906
1997-07-07	36.66	37.14	36.66	36.98	67506
1997-07-08	36.98	37.31	36.98	37.31	92409
1997-07-09	37.33	37.45	37.29	37.33	173115
1997-07-10	37.33	37.54	37.33	37.43	151815
1997-07-11	37.43	37.70	37.43	37.70	53103
1997-07-14	37.70	37.83	37.70	37.83	58206
1997-07-15	37.83	38.00	37.81	37.89	284427
1997-07-16	37.93	38.87	37.93	38.83	236724
1997-07-17	38.83	39.06	38.83	39.04	108909
1997-07-18	39.08	39.08	38.75	38.77	81906
1997-07-21	38.66	38.66	38.43	38.45	59406
1997-07-22	38.45	38.50	38.25	38.50	125412
1997-07-23	38.75	39.08	38.75	38.83	183618
1997-07-24	39.00	39.08	38.62	38.64	204618
1997-07-25	38.16	38.52	38.16	38.43	87009
1997-07-28	38.45	38.48	38.29	38.33	193818
1997-07-29	38.41	38.95	38.41	38.95	68706
1997-07-30	39.12	39.70	39.12	39.33	101109
1997-07-31	39.41	39.58	39.25	39.58	139812
1997-08-01	39.60	39.60	39.25	39.27	10800
1997-08-04	39.20	39.20	39.14	39.20	15000
1997-08-05	39.20	39.23	39.00	39.00	26103
1997-08-06	38.91	39.04	38.41	38.95	171015
1997-08-07	39.00	39.00	38.50	38.50	175218
1997-08-08	38.20	38.23	37.00	37.00	131112
1997-08-11	37.12	37.50	37.12	37.50	43203
1997-08-12	37.41	37.50	36.66	36.66	54903
1997-08-13	36.83	36.83	36.50	36.56	120612
1997-08-14	36.66	37.00	36.54	37.00	234321
1997-08-15	36.95	37.20	36.95	37.20	37503
1997-08-18	37.04	37.20	36.66	36.73	124512
1997-08-19	36.81	37.29	36.81	37.29	28203
1997-08-20	37.29	37.87	37.23	37.87	89709
1997-08-21	37.87	38.00	37.87	37.91	64206
1997-08-22	37.91	37.91	37.75	37.79	21300
1997-08-25	37.81	37.95	37.73	37.91	82506
1997-08-26	37.75	37.77	37.66	37.75	76506
1997-08-27	37.75	37.87	37.75	37.87	88209
1997-08-28	37.87	37.87	37.77	37.83	62106
1997-08-29	37.70	37.81	37.70	37.81	31203
1997-09-02	37.73	38.56	37.73	38.54	33303
1997-09-03	38.54	38.60	38.37	38.60	33003
1997-09-04	38.52	38.66	38.33	38.58	21900
1997-09-05	38.41	38.79	38.41	38.70	39903
1997-09-08	38.87	39.06	38.87	39.06	25803
1997-09-09	39.06	39.23	38.93	38.93	41103
1997-09-10	39.00	39.00	38.70	38.70	8700
1997-09-11	38.66	38.66	38.25	38.25	18000
1997-09-12	38.25	38.68	38.25	38.68	39903
1997-09-15	38.37	39.29	38.37	39.29	50703
1997-09-16	40.00	42.47	40.00	42.37	273027
1997-09-17	42.39	42.66	41.93	42.45	103809
1997-09-18	42.37	42.66	42.37	42.64	19200
1997-09-19	42.47	42.68	42.47	42.62	30003
1997-09-22	42.62	43.33	42.50	43.33	153315
1997-09-23	43.33	43.45	43.18	43.33	92409
1997-09-24	43.33	43.45	42.95	42.95	41703
1997-09-25	42.85	42.93	42.62	42.62	12600
1997-09-26	42.64	42.64	42.00	42.33	328233
1997-09-29	42.66	42.66	42.41	42.41	50703
1997-09-30	42.50	42.50	42.20	42.31	125712
1997-10-01	42.39	42.66	42.39	42.58	330633
1997-10-02	42.58	42.75	42.52	42.68	94209
1997-10-03	42.68	44.08	42.68	43.91	316530
1997-10-06	43.89	44.00	43.66	43.83	111609
1997-10-07	43.83	44.00	43.66	43.79	123012
1997-10-08	43.75	43.75	42.79	42.79	76806
1997-10-09	42.70	42.70	42.20	42.33	113109
1997-10-10	42.50	42.54	42.43	42.47	161715
1997-10-13	42.54	42.54	42.43	42.47	67206
1997-10-14	42.62	42.75	42.47	42.62	173415
1997-10-15	42.54	42.54	42.35	42.41	40803
1997-10-16	42.50	42.87	42.50	42.70	104409
1997-10-17	42.54	42.70	42.45	42.45	90909
1997-10-20	42.37	42.66	42.37	42.66	56406
1997-10-21	42.66	42.72	42.58	42.66	78906
1997-10-22	42.66	42.66	42.50	42.56	210021
1997-10-23	42.39	42.45	40.64	42.39	332733
1997-10-24	42.22	42.31	42.00	42.02	83106
1997-10-27	41.93	41.97	40.87	40.87	64806
1997-10-28	40.33	41.06	36.66	41.06	156915
1997-10-29	41.06	41.95	41.06	41.58	129012
1997-10-30	41.66	41.79	40.87	41.04	75606
1997-10-31	40.91	41.58	40.91	41.35	81606
1997-11-03	41.43	41.83	41.43	41.70	64206
1997-11-04	41.66	41.81	41.64	41.66	86409
1997-11-05	41.66	41.66	41.41	41.43	51903
1997-11-06	41.43	41.43	40.66	40.66	43203
1997-11-07	40.66	40.73	40.08	40.50	50403
1997-11-10	40.50	40.60	40.50	40.60	16800
1997-11-11	40.52	40.56	40.20	40.33	65106
1997-11-12	40.29	40.29	39.48	39.70	192318
1997-11-13	39.68	39.87	39.25	39.83	134112
1997-11-14	39.75	40.06	39.37	40.02	42903
1997-11-17	40.10	40.79	39.93	40.68	47103
1997-11-18	40.77	40.77	40.33	40.50	38703
1997-11-19	40.58	40.98	40.50	40.98	71106
1997-11-20	41.06	41.41	40.98	41.08	55506
1997-11-21	41.16	41.23	41.08	41.14	9600
1997-11-24	41.27	41.33	40.98	40.98	48903
1997-11-25	40.62	41.00	40.58	40.95	184518
1997-11-26	40.91	41.08	40.75	41.08	31203
1997-11-28	41.00	41.00	40.83	40.83	10800
1997-12-01	40.89	42.91	40.89	42.83	234321
1997-12-02	43.20	43.20	42.91	43.00	310530
1997-12-03	43.00	43.20	43.00	43.14	11700
1997-12-04	43.06	43.12	42.52	42.52	80406
1997-12-05	42.56	42.85	42.52	42.83	50103
1997-12-08	42.81	43.00	42.72	42.72	108609
1997-12-09	42.66	42.66	41.91	42.04	71106
1997-12-10	42.16	42.33	41.58	41.64	85209
1997-12-11	41.66	41.66	40.87	41.08	41103
1997-12-12	41.08	41.83	41.08	41.58	60006
1997-12-15	41.62	42.00	41.58	41.91	102009
1997-12-16	42.33	42.66	42.25	42.25	63306
1997-12-17	42.25	42.25	41.72	41.97	57906
1997-12-18	42.06	42.06	41.66	41.79	64506
1997-12-19	41.33	41.33	40.58	41.31	59706
1997-12-22	41.62	41.83	41.48	41.75	53703
1997-12-23	41.77	41.77	41.66	41.68	44703
1997-12-24	41.68	41.87	41.68	41.79	49803
1997-12-26	41.81	41.81	41.75	41.79	8100
1997-12-29	42.02	42.02	41.77	41.95	45603
1997-12-30	42.37	42.91	42.37	42.91	22500
1997-12-31	43.00	43.00	42.58	42.58	31803
1998-01-02	42.41	42.66	42.33	42.66	26103
1998-01-05	42.58	42.85	42.58	42.83	105309
1998-01-06	42.68	44.14	42.68	43.97	94209
1998-01-07	43.83	43.95	43.20	43.20	72006
1998-01-08	43.22	43.56	43.22	43.33	47103
1998-01-09	43.16	43.16	42.41	42.45	102009
1998-01-12	42.33	43.33	42.06	43.18	177318
1998-01-13	43.10	43.97	43.10	43.97	48603
1998-01-14	43.97	44.56	43.95	44.50	86709
1998-01-15	44.52	44.52	43.70	43.81	45903
1998-01-16	43.83	44.33	43.83	44.20	75906
1998-01-20	44.29	44.50	44.25	44.50	92409
1998-01-21	44.50	44.50	43.33	43.89	60006
1998-01-22	43.89	44.00	43.58	43.87	67206
1998-01-23	43.81	43.95	43.58	43.79	111609
1998-01-26	43.87	44.25	43.81	44.12	76506
1998-01-27	44.12	44.16	43.91	44.08	78606
1998-01-28	44.20	45.04	44.20	45.04	42003
1998-01-29	45.04	45.31	44.66	44.83	96909
1998-01-30	44.83	45.16	44.37	44.54	69006
1998-02-02	44.66	44.93	44.66	44.93	36003
1998-02-03	44.97	44.97	44.66	44.83	28503
1998-02-04	44.83	44.85	44.66	44.75	121512
1998-02-05	44.75	44.95	44.45	44.87	146115
1998-02-06	44.87	44.91	44.66	44.81	78906
1998-02-09	45.00	45.14	44.91	44.91	80706
1998-02-10	44.87	45.16	44.87	45.08	16200
1998-02-11	45.00	45.12	44.93	45.02	38703
1998-02-12	45.00	45.22	44.77	45.20	118512
1998-02-13	45.20	45.20	44.35	44.37	73506
1998-02-17	44.37	45.04	44.37	44.89	49803
1998-02-18	45.00	46.50	45.00	46.50	154215
1998-02-19	46.33	46.33	45.66	45.66	114609
1998-02-20	45.83	46.41	45.83	46.31	96009
1998-02-23	46.70	47.00	46.64	46.77	76506
1998-02-24	46.70	46.70	46.33	46.62	56706
1998-02-25	46.64	47.66	46.64	47.35	84906
1998-02-26	47.45	47.68	47.45	47.68	92709
1998-02-27	47.58	48.16	47.47	47.97	46803
1998-03-02	47.97	48.08	47.87	48.08	82806
1998-03-03	48.04	48.56	48.04	48.54	107109
1998-03-04	48.50	48.50	48.00	48.12	62706
1998-03-05	48.00	48.00	47.10	47.20	129912
1998-03-06	47.33	49.25	47.33	49.25	163815
1998-03-09	49.12	49.99	49.12	49.25	83706
1998-03-10	49.33	49.66	49.33	49.56	21300
1998-03-11	49.56	49.75	49.35	49.75	34203
1998-03-12	49.83	50.20	49.83	49.99	48603
1998-03-13	50.08	50.16	49.75	49.95	50403
1998-03-16	49.95	50.70	49.95	50.68	28503
1998-03-17	50.70	50.99	50.60	50.72	200118
1998-03-18	50.68	50.70	50.35	50.43	18300
1998-03-19	50.43	50.43	50.02	50.16	29103
1998-03-20	50.16	50.20	49.66	49.66	48903
1998-03-23	49.58	49.75	49.39	49.56	45003
1998-03-24	49.58	49.79	49.58	49.77	44103
1998-03-25	49.83	49.83	49.37	49.64	35403
1998-03-26	49.58	49.58	49.20	49.58	127512
1998-03-27	49.66	49.75	49.45	49.45	25803
1998-03-30	49.58	49.58	48.41	48.77	64506
1998-03-31	48.77	50.12	48.77	49.99	45003
1998-04-01	49.91	49.91	49.39	49.64	59106
1998-04-02	49.68	50.33	49.52	50.33	46503
1998-04-03	50.33	51.16	50.33	50.95	51903
1998-04-06	50.83	51.49	50.83	51.49	116112
1998-04-07	51.33	51.41	51.08	51.35	89409
1998-04-08	51.35	51.39	51.16	51.16	73506
1998-04-09	51.12	51.83	51.08	51.74	94509
1998-04-13	51.72	51.72	50.99	51.31	80406
1998-04-14	51.33	51.83	51.33	51.79	36303
1998-04-15	51.91	52.43	51.83	52.29	36003
1998-04-16	52.29	52.41	52.14	52.29	75606
1998-04-17	52.24	52.60	52.08	52.58	43203
1998-04-20	52.74	52.91	52.66	52.85	96609
1998-04-21	52.83	53.31	52.83	53.16	327333
1998-04-22	53.16	53.29	52.91	52.91	18300
1998-04-23	52.85	52.87	51.08	51.35	68106
1998-04-24	51.41	51.43	50.79	50.85	27303
1998-04-27	50.70	50.70	49.29	49.33	127512
1998-04-28	48.91	49.54	48.83	49.37	82506
1998-04-29	49.29	49.33	48.89	49.16	95409
1998-04-30	49.16	49.47	49.16	49.31	117012
1998-05-01	49.41	49.47	49.00	49.47	98709
1998-05-04	49.47	49.66	49.25	49.47	60606
1998-05-05	49.41	49.41	48.62	48.66	70806
1998-05-06	48.83	50.33	48.35	50.33	297630
1998-05-07	50.49	50.49	49.66	49.66	72306
1998-05-08	49.66	50.24	49.66	49.83	98109
1998-05-11	49.91	50.37	49.81	49.83	26703
1998-05-12	49.75	49.99	49.58	49.66	34503
1998-05-13	49.68	49.77	49.00	49.00	72906
1998-05-14	48.91	48.91	48.33	48.54	133812
1998-05-15	48.54	48.66	48.54	48.58	95109
1998-05-18	48.60	48.62	48.20	48.41	75606
1998-05-19	48.50	48.87	48.47	48.79	39903
1998-05-20	48.85	49.27	48.85	49.27	46203
1998-05-21	49.33	49.75	49.29	49.66	88209
1998-05-22	49.79	51.29	49.75	51.06	161415
1998-05-26	51.06	51.06	50.83	50.83	75606
1998-05-27	50.66	50.66	49.14	49.91	143412
1998-05-28	49.75	50.66	49.75	50.20	83106
1998-05-29	50.16	50.41	50.04	50.41	80706
1998-06-01	50.24	50.54	49.99	50.33	84606
1998-06-02	50.50	50.50	49.69	49.88	62500
1998-06-03	50.00	50.00	48.50	48.63	100300
1998-06-04	48.63	48.63	48.25	48.56	73600
1998-06-05	48.56	49.25	48.50	49.06	78200
1998-06-08	49.00	49.06	48.81	48.88	140500
1998-06-09	48.81	49.00	48.63	48.75	25900
1998-06-10	48.75	48.75	48.00	48.19	60200
1998-06-11	48.19	48.44	47.81	48.38	60800
1998-06-12	48.38	48.38	47.06	48.00	116300
1998-06-15	47.25	47.63	46.25	46.25	66000
1998-06-16	45.50	46.56	45.50	46.31	73000
1998-06-17	46.56	47.44	46.56	47.06	196600
1998-06-18	47.00	47.06	46.69	46.81	85400
1998-06-19	46.75	46.94	46.19	46.25	77500
1998-06-22	46.38	46.94	46.38	46.50	97100
1998-06-23	46.69	46.69	45.75	45.75	71700
1998-06-24	45.88	46.75	45.88	46.44	67700
1998-06-25	46.50	46.94	46.50	46.75	170600
1998-06-26	46.50	46.56	46.13	46.44	40000
1998-06-29	46.25	46.63	46.06	46.63	21800
1998-06-30	46.63	46.63	46.19	46.56	21500
1998-07-01	46.31	46.63	45.63	46.50	73600
1998-07-02	46.56	46.56	45.81	46.38	98100
1998-07-06	46.56	46.88	46.25	46.88	153400
1998-07-07	46.94	47.00	46.63	46.69	114200
1998-07-08	46.75	46.88	46.00	46.13	98300
1998-07-09	46.06	46.56	45.81	46.50	69400
1998-07-10	46.50	46.63	45.75	45.94	37200
1998-07-13	45.69	45.88	45.44	45.81	30200
1998-07-14	45.81	45.94	45.56	45.94	32500
1998-07-15	46.06	46.06	45.25	45.44	45400
1998-07-16	45.88	45.88	45.25	45.38	47600
1998-07-17	45.38	45.38	44.63	44.81	50300
1998-07-20	44.25	44.44	43.81	44.44	76100
1998-07-21	44.44	44.44	43.75	43.81	319800
1998-07-22	43.81	43.88	42.13	42.94	60200
1998-07-23	42.94	42.94	41.56	41.81	21900
1998-07-24	42.13	42.13	41.69	41.69	79400
1998-07-27	41.50	41.69	41.19	41.19	119800
1998-07-28	41.13	41.38	40.13	40.94	36700
1998-07-29	40.81	40.88	40.38	40.75	204700
1998-07-30	40.56	40.94	40.25	40.50	87900
1998-07-31	41.00	41.00	39.63	39.63	122900
1998-08-03	39.63	39.88	39.38	39.38	84200
1998-08-04	39.25	39.38	37.56	37.75	51800
1998-08-05	38.00	39.88	37.88	38.38	156700
1998-08-06	38.50	38.88	38.25	38.50	67100
1998-08-07	38.75	39.81	38.75	39.50	166800
1998-08-10	39.38	39.56	38.38	38.44	56300
1998-08-11	38.56	38.94	38.00	38.69	112700
1998-08-12	38.81	39.88	38.81	39.81	151900
1998-08-13	39.81	39.81	39.00	39.13	86300
1998-08-14	39.31	40.13	39.25	39.81	123100
1998-08-17	39.88	40.63	39.69	40.25	82100
1998-08-18	40.38	40.63	40.13	40.56	86400
1998-08-19	40.75	42.00	40.75	41.13	107800
1998-08-20	41.19	42.13	41.19	41.56	126500
1998-08-21	41.31	41.31	40.00	40.50	112400
1998-08-24	40.25	41.13	40.25	40.56	77600
1998-08-25	40.50	40.94	40.25	40.25	113600
1998-08-26	40.00	40.00	39.38	39.63	207200
1998-08-27	39.63	39.63	38.00	38.38	82500
1998-08-28	38.38	38.63	37.50	37.50	131400
1998-08-31	37.50	37.75	36.63	36.63	165100
1998-09-01	36.69	37.00	35.13	36.44	262600
1998-09-02	36.31	37.13	36.13	36.50	118400
1998-09-03	36.13	36.75	36.13	36.69	124500
1998-09-04	36.69	37.56	36.69	37.38	134600
1998-09-08	37.44	38.94	37.44	38.69	428200
1998-09-09	38.75	38.75	37.25	37.38	138000
1998-09-10	37.00	37.31	36.88	37.31	123900
1998-09-11	37.44	38.88	37.44	38.19	243300
1998-09-14	38.44	39.19	38.44	38.44	230400
1998-09-15	38.44	38.75	38.00	38.69	115500
1998-09-16	38.50	40.56	38.50	40.50	213800
1998-09-17	40.38	40.38	39.88	40.06	234400
1998-09-18	40.00	40.25	39.88	40.13	54000
1998-09-21	40.06	40.25	39.75	40.13	109500
1998-09-22	40.38	41.13	40.31	40.38	166900
1998-09-23	40.63	40.63	39.94	39.94	144700
1998-09-24	39.38	40.19	39.38	39.50	242500
1998-09-25	39.00	39.50	38.81	39.13	43800
1998-09-28	39.00	39.38	38.88	39.00	117200
1998-09-29	38.88	38.94	38.69	38.75	85400
1998-09-30	38.63	38.88	37.50	37.50	309800
1998-10-01	37.38	37.38	36.75	36.94	107900
1998-10-02	36.94	37.13	36.50	36.75	202800
1998-10-05	36.75	37.00	35.94	36.44	80100
1998-10-06	36.56	38.00	36.56	37.00	94600
1998-10-07	37.13	37.13	35.13	35.19	118500
1998-10-08	35.06	35.31	34.50	35.31	658900
1998-10-09	34.94	36.50	34.50	36.44	108400
1998-10-12	37.00	37.50	36.88	37.13	21700
1998-10-13	37.06	37.44	36.81	36.81	50800
1998-10-14	36.94	37.13	36.81	37.06	34600
1998-10-15	37.06	39.38	37.06	39.00	58300
1998-10-16	39.06	39.81	39.00	39.44	50600
1998-10-19	39.38	40.81	39.38	40.38	56300
1998-10-20	40.56	41.44	40.56	41.25	66200
1998-10-21	41.31	41.44	40.50	40.50	14800
1998-10-22	40.56	40.56	39.88	39.88	27900
1998-10-23	39.88	40.13	39.63	39.63	11700
1998-10-26	39.38	39.44	39.25	39.25	4000
1998-10-27	39.13	39.38	39.13	39.19	6500
1998-10-28	39.25	39.56	39.06	39.44	33100
1998-10-29	39.44	40.63	39.44	40.63	113700
1998-10-30	41.00	41.75	41.00	41.63	70400
1998-11-02	42.25	42.88	41.69	41.94	62500
1998-11-03	42.00	42.81	42.00	42.50	38500
1998-11-04	42.50	43.50	42.38	43.25	164000
1998-11-05	43.13	44.13	42.88	43.81	50400
1998-11-06	43.69	44.00	43.63	43.88	46000
1998-11-09	43.88	44.19	43.56	44.06	39900
1998-11-10	43.94	44.31	43.63	44.31	52000
1998-11-11	44.19	44.44	43.88	43.88	22300
1998-11-12	43.88	43.88	43.50	43.56	32700
1998-11-13	43.31	43.69	43.13	43.69	29200
1998-11-16	43.69	44.00	43.44	44.00	56300
1998-11-17	44.00	44.63	43.81	44.63	80200
1998-11-18	44.63	44.63	44.31	44.31	11900
1998-11-19	44.31	44.69	44.31	44.50	22500
1998-11-20	44.56	44.69	44.06	44.25	122700
1998-11-23	44.25	44.63	43.56	44.63	209500
1998-11-24	44.63	44.63	44.13	44.19	66200
1998-11-25	44.31	44.31	43.25	43.31	47700
1998-11-27	43.25	43.44	43.06	43.06	35100
1998-11-30	43.19	43.69	42.75	42.75	20400
1998-12-01	42.50	42.94	42.31	42.69	63500
1998-12-02	42.81	42.81	40.69	41.38	275700
1998-12-03	41.63	41.75	41.31	41.38	115000
1998-12-04	41.44	41.44	41.13	41.38	76800
1998-12-07	41.31	41.38	40.44	40.94	217300
1998-12-08	41.00	41.00	40.06	40.50	53200
1998-12-09	40.44	40.50	39.56	40.06	49700
1998-12-10	40.06	40.06	39.56	39.56	39700
1998-12-11	39.31	39.50	38.69	38.75	84500
1998-12-14	38.75	38.75	37.63	37.63	152900
1998-12-15	37.63	38.56	37.63	38.50	120800
1998-12-16	38.56	38.94	38.56	38.75	30200
1998-12-17	38.75	39.19	38.50	38.94	32900
1998-12-18	38.94	39.13	38.75	38.88	63500
1998-12-21	39.00	39.38	39.00	39.38	20500
1998-12-22	39.00	39.38	38.38	38.38	100200
1998-12-23	38.63	39.19	38.25	38.56	51900
1998-12-24	38.81	39.00	38.50	38.88	21900
1998-12-28	39.00	39.19	38.00	38.00	38300
1998-12-29	37.88	38.56	37.50	38.44	41100
1998-12-30	38.50	39.63	38.44	39.31	76400
1998-12-31	39.25	41.00	39.25	40.25	78500
1999-01-04	40.38	40.50	40.00	40.38	56800
1999-01-05	40.38	41.00	40.25	40.38	31700
1999-01-06	40.63	40.63	40.31	40.44	49900
1999-01-07	40.19	40.31	40.00	40.13	24000
1999-01-08	40.13	40.38	40.13	40.31	14300
1999-01-11	40.25	40.25	39.88	39.94	58200
1999-01-12	39.88	40.06	39.25	39.25	71000
1999-01-13	38.63	39.13	38.44	39.13	136900
1999-01-14	39.00	39.00	38.25	38.50	79300
1999-01-15	38.50	38.56	38.19	38.50	60700
1999-01-19	37.75	38.25	36.63	37.94	107200
1999-01-20	38.19	38.19	36.94	36.94	34100
1999-01-21	36.94	37.00	35.81	35.81	56800
1999-01-22	36.38	36.63	35.63	35.63	80200
1999-01-25	35.75	35.88	35.25	35.25	41700
1999-01-26	35.38	35.56	35.31	35.31	72700
1999-01-27	35.25	35.38	34.94	34.94	67500
1999-01-28	34.94	35.25	34.88	35.19	39000
1999-01-29	35.63	35.63	35.19	35.19	53700
1999-02-01	35.19	35.44	35.13	35.31	35400
1999-02-02	35.06	35.06	34.13	34.50	66000
1999-02-03	34.50	34.56	34.00	34.31	62400
1999-02-04	34.38	35.31	34.38	35.25	96500
1999-02-05	35.38	35.50	34.97	35.25	177100
1999-02-08	35.94	36.75	35.44	35.50	89300
1999-02-09	35.50	35.50	34.94	35.00	48000
1999-02-10	34.25	34.63	33.38	33.38	153400
1999-02-11	33.13	34.56	33.00	34.00	204300
1999-02-12	33.88	33.94	33.25	33.31	101800
1999-02-16	33.56	33.75	33.38	33.69	122500
1999-02-17	33.94	34.19	33.69	33.69	86400
1999-02-18	34.13	34.31	33.31	33.50	127900
1999-02-19	33.50	33.88	33.50	33.69	35100
1999-02-22	33.50	34.19	33.50	34.19	150000
1999-02-23	34.38	34.38	33.75	33.94	86500
1999-02-24	34.19	34.44	33.75	33.81	140900
1999-02-25	33.69	34.38	33.69	34.25	88500
1999-02-26	34.13	34.19	33.94	33.94	52600
1999-03-01	34.00	34.13	33.88	34.13	66800
1999-03-02	34.19	35.00	33.94	35.00	143200
1999-03-03	34.50	35.13	33.75	33.75	251800
1999-03-04	34.00	34.75	33.38	34.19	261500
1999-03-05	34.44	35.69	34.31	35.31	312800
1999-03-08	35.31	39.75	35.00	38.19	951700
1999-03-09	38.00	38.44	36.13	37.69	327800
1999-03-10	37.56	38.25	36.63	38.00	252000
1999-03-11	37.75	38.00	37.00	37.94	164400
1999-03-12	37.69	38.50	37.31	38.13	141900
1999-03-15	37.88	38.63	37.38	38.44	168000
1999-03-16	38.19	38.44	37.56	37.69	100500
1999-03-17	37.44	37.75	37.25	37.31	137100
1999-03-18	36.81	37.50	36.81	37.06	58700
1999-03-19	37.31	37.63	37.06	37.50	129100
1999-03-22	37.50	38.50	37.50	37.81	95300
1999-03-23	37.56	37.69	37.00	37.00	118500
1999-03-24	36.25	37.81	36.25	37.75	190600
1999-03-25	37.63	38.50	37.63	38.31	137000
1999-03-26	38.06	38.25	38.00	38.13	118900
1999-03-29	38.50	39.25	38.31	38.31	127800
1999-03-30	38.06	38.31	37.56	37.81	118000
1999-03-31	37.81	38.81	37.75	38.81	222600
1999-04-01	38.75	38.75	37.56	37.81	80700
1999-04-05	37.94	38.38	37.13	37.94	393400
1999-04-06	37.38	37.38	37.00	37.06	113700
1999-04-07	37.13	37.44	36.31	36.31	79000
1999-04-08	36.31	36.31	35.88	36.19	52200
1999-04-09	36.13	36.13	35.63	35.69	186000
1999-04-12	35.44	35.56	35.06	35.44	438700
1999-04-13	35.69	35.88	35.13	35.88	484100
1999-04-14	36.00	36.19	35.63	35.63	54100
1999-04-15	35.50	37.38	35.50	37.19	165800
1999-04-16	37.44	37.44	36.38	36.50	57000
1999-04-19	37.50	38.38	37.06	37.31	139600
1999-04-20	38.50	38.75	38.00	38.50	172900
1999-04-21	39.50	39.75	38.75	39.69	245000
1999-04-22	40.25	41.00	40.13	40.75	189100
1999-04-23	41.00	42.25	41.00	41.75	268300
1999-04-26	42.50	42.50	40.56	40.75	167700
1999-04-27	40.56	42.00	40.56	42.00	100100
1999-04-28	41.94	42.00	41.44	41.56	72900
1999-04-29	41.56	41.75	40.63	40.69	130300
1999-04-30	40.94	41.94	40.38	40.81	70100
1999-05-03	41.00	41.25	40.88	41.06	129500
1999-05-04	41.06	41.88	41.00	41.69	102000
1999-05-05	41.50	41.50	40.56	41.06	178700
1999-05-06	41.19	41.44	40.63	41.13	99100
1999-05-07	41.06	42.94	40.88	42.44	229000
1999-05-10	42.44	42.50	42.13	42.50	73200
1999-05-11	42.50	43.63	42.50	43.19	85100
1999-05-12	43.19	43.44	42.63	43.38	65700
1999-05-13	43.38	44.63	43.25	44.25	125400
1999-05-14	43.50	44.00	43.13	43.13	118900
1999-05-17	43.13	43.38	43.00	43.31	110400
1999-05-18	43.56	43.69	43.00	43.00	72500
1999-05-19	43.25	43.81	43.25	43.56	53200
1999-05-20	43.63	45.31	43.63	45.31	258700
1999-05-21	45.25	45.31	44.63	44.63	228800
1999-05-24	44.75	44.88	44.00	44.00	106600
1999-05-25	44.00	44.06	43.50	43.63	61600
1999-05-26	43.88	43.94	43.38	43.69	105400
1999-05-27	43.63	43.63	42.88	42.94	46500
1999-05-28	43.13	43.63	43.06	43.44	49400
1999-06-01	43.69	43.69	42.69	42.94	69000
1999-06-02	42.94	43.00	42.75	43.00	38600
1999-06-03	42.94	43.13	42.75	42.81	34300
1999-06-04	43.00	43.00	42.44	42.63	97800
1999-06-07	42.75	43.00	42.50	42.94	56400
1999-06-08	43.00	43.50	42.81	42.81	87400
1999-06-09	42.94	43.25	42.19	42.44	100400
1999-06-10	42.25	42.25	41.38	41.56	118800
1999-06-11	41.69	41.75	40.75	40.81	132700
1999-06-14	40.81	41.19	40.81	40.81	169000
1999-06-15	41.13	41.38	41.00	41.00	119100
1999-06-16	41.13	41.44	41.00	41.19	53400
1999-06-17	41.25	41.25	41.00	41.06	36300
1999-06-18	40.94	41.44	40.88	41.31	90200
1999-06-21	41.19	41.75	41.19	41.75	110200
1999-06-22	41.50	41.50	41.13	41.44	32700
1999-06-23	41.25	41.25	40.75	40.81	27600
1999-06-24	40.94	41.00	40.13	41.00	80600
1999-06-25	40.88	40.88	40.13	40.25	53100
1999-06-28	40.38	40.50	40.25	40.31	40400
1999-06-29	40.50	41.00	40.25	40.44	84200
1999-06-30	40.56	40.56	40.13	40.31	67600
1999-07-01	40.31	40.44	39.88	40.31	34000
1999-07-02	40.56	40.75	40.25	40.63	93700
1999-07-06	40.88	41.25	40.69	40.75	91500
1999-07-07	40.63	40.63	40.13	40.38	34800
1999-07-08	40.19	40.44	39.88	39.88	52900
1999-07-09	40.00	40.00	39.50	39.56	123100
1999-07-12	39.56	39.94	39.50	39.63	107100
1999-07-13	39.63	39.75	39.38	39.50	106600
1999-07-14	39.50	39.50	38.25	38.50	163100
1999-07-15	38.38	38.88	38.31	38.50	69600
1999-07-16	38.44	38.56	38.25	38.44	184600
1999-07-19	38.63	38.69	38.25	38.44	69900
1999-07-20	38.31	38.50	38.06	38.13	150900
1999-07-21	38.25	38.50	37.88	38.13	57500
1999-07-22	38.25	38.25	37.06	37.19	71900
1999-07-23	37.06	37.38	35.88	36.00	244800
1999-07-26	36.25	37.00	36.25	36.94	126600
1999-07-27	37.00	37.00	36.31	36.88	38700
1999-07-28	37.00	37.00	36.19	36.44	123000
1999-07-29	36.44	36.56	36.19	36.44	111500
1999-07-30	36.31	36.56	35.94	35.94	52500
1999-08-02	36.06	36.50	36.00	36.06	45500
1999-08-03	36.13	36.13	35.50	35.69	58100
1999-08-04	35.69	35.88	35.06	35.06	111500
1999-08-05	35.19	35.44	34.75	35.31	66500
1999-08-06	35.06	35.44	34.94	35.00	69200
1999-08-09	35.25	35.75	35.00	35.38	82900
1999-08-10	35.38	36.00	35.38	35.88	96400
1999-08-11	36.06	36.75	36.06	36.56	124800
1999-08-12	36.56	37.38	36.56	36.88	98100
1999-08-13	36.88	37.38	36.88	37.00	70500
1999-08-16	36.75	36.75	36.31	36.38	15500
1999-08-17	36.56	37.13	36.56	37.06	89000
1999-08-18	36.88	37.13	36.69	37.13	146400
1999-08-19	37.00	37.06	36.63	36.75	30800
1999-08-20	36.88	37.69	36.88	37.50	91600
1999-08-23	37.50	37.69	37.50	37.56	43900
1999-08-24	37.56	37.63	37.44	37.56	77000
1999-08-25	37.38	37.56	37.19	37.50	60700
1999-08-26	37.63	37.63	37.00	37.06	56200
1999-08-27	36.88	37.50	36.88	37.31	43300
1999-08-30	37.25	37.25	36.44	36.56	38900
1999-08-31	36.56	36.75	36.25	36.38	36200
1999-09-01	36.44	36.75	35.94	36.75	66700
1999-09-02	36.69	36.69	36.44	36.50	55300
1999-09-03	36.75	37.56	36.75	37.56	40700
1999-09-07	37.56	38.13	37.56	37.94	182200
1999-09-08	37.88	37.88	37.63	37.75	73300
1999-09-09	37.50	37.56	36.38	36.50	61400
1999-09-10	36.25	36.63	36.00	36.44	123800
1999-09-13	36.44	36.56	36.19	36.25	22300
1999-09-14	36.25	36.25	35.69	35.81	51500
1999-09-15	35.81	36.63	35.81	36.56	69000
1999-09-16	36.63	36.63	36.00	36.00	44700
1999-09-17	35.88	36.00	35.63	35.69	79500
1999-09-20	35.63	35.63	35.31	35.38	90100
1999-09-21	35.31	35.50	34.88	35.44	66800
1999-09-22	35.38	35.38	34.81	34.94	324700
1999-09-23	35.00	35.63	35.00	35.44	75000
1999-09-24	35.31	35.31	34.63	34.81	31400
1999-09-27	34.50	35.38	34.50	35.38	68700
1999-09-28	35.38	35.38	34.31	34.75	67200
1999-09-29	34.63	35.38	34.63	35.00	52400
1999-09-30	35.06	35.06	34.75	35.00	109000
1999-10-01	34.94	35.00	34.38	34.44	98600
1999-10-04	34.38	35.31	34.19	35.25	104100
1999-10-05	35.31	35.63	35.19	35.19	68200
1999-10-06	35.44	36.13	35.38	35.56	43900
1999-10-07	35.75	35.75	34.75	34.75	38800
1999-10-08	34.81	35.25	34.81	35.25	21000
1999-10-11	35.44	35.44	34.75	34.75	23700
1999-10-12	35.00	35.00	34.00	34.50	1071600
1999-10-13	34.56	35.00	34.31	35.00	118700
1999-10-14	34.94	35.00	34.63	34.94	38700
1999-10-15	34.75	34.75	34.13	34.19	29500
1999-10-18	34.19	34.25	34.00	34.06	57300
1999-10-19	34.25	34.75	34.25	34.31	35200
1999-10-20	34.31	34.50	34.13	34.25	31000
1999-10-21	34.13	34.31	33.94	33.94	48600
1999-10-22	34.19	37.00	34.19	36.50	164500
1999-10-25	36.56	36.63	35.50	36.25	97900
1999-10-26	36.50	36.50	35.50	35.63	124900
1999-10-27	35.50	35.81	34.00	35.81	119500
1999-10-28	36.06	37.38	36.06	36.69	104700
1999-10-29	36.94	37.25	36.75	37.25	257000
1999-11-01	37.25	37.81	36.75	36.81	203400
1999-11-02	37.00	37.25	37.00	37.13	66200
1999-11-03	37.50	37.94	36.75	36.81	62500
1999-11-04	36.81	37.94	36.38	37.69	134600
1999-11-05	37.63	39.13	37.63	38.94	93500
1999-11-08	38.94	39.19	38.63	38.63	106200
1999-11-09	39.00	39.38	38.19	39.13	157200
1999-11-10	39.13	40.06	39.06	39.50	219200
1999-11-11	39.50	40.44	39.50	40.19	199400
1999-11-12	40.44	40.56	40.19	40.31	70900
1999-11-15	40.25	40.38	40.06	40.13	56100
1999-11-16	40.06	40.88	39.88	40.69	129100
1999-11-17	40.50	40.81	40.38	40.56	62500
1999-11-18	40.44	40.75	39.88	39.94	53900
1999-11-19	39.94	40.06	39.50	39.88	109100
1999-11-22	39.75	39.88	39.38	39.50	82900
1999-11-23	39.44	39.75	39.19	39.38	38700
1999-11-24	39.38	39.38	39.00	39.31	30500
1999-11-26	39.25	39.25	39.19	39.25	25700
1999-11-29	39.25	39.25	38.38	38.56	52800
1999-11-30	38.56	39.00	38.56	39.00	83700
1999-12-01	39.13	40.50	39.13	40.50	120200
1999-12-02	40.38	41.13	40.19	41.06	120100
1999-12-03	41.00	42.13	40.88	41.63	156600
1999-12-06	41.88	41.88	41.00	41.06	38400
1999-12-07	40.81	40.88	39.50	39.50	55600
1999-12-08	40.44	40.50	39.44	39.88	62500
1999-12-09	39.94	39.94	39.00	39.75	72600
1999-12-10	39.94	40.19	39.88	40.00	77900
1999-12-13	40.13	40.13	39.50	39.94	68700
1999-12-14	39.75	39.94	39.31	39.31	66400
1999-12-15	39.38	39.63	39.06	39.31	51900
1999-12-16	39.25	39.31	38.88	39.00	34700
1999-12-17	39.19	39.38	38.63	39.13	53700
1999-12-20	39.19	39.38	38.56	38.75	34100
1999-12-21	38.63	39.44	38.25	39.44	68700
1999-12-22	39.44	39.50	39.19	39.25	82500
1999-12-23	39.44	39.88	39.31	39.38	87200
1999-12-27	39.44	39.44	38.94	39.25	89600
1999-12-28	39.13	39.19	38.00	38.31	92500
1999-12-29	38.19	38.88	38.00	38.88	48500
1999-12-30	38.88	38.88	38.25	38.63	49200
1999-12-31	38.50	39.06	38.38	38.94	14500
2000-01-03	39.13	39.13	37.38	37.81	53100
2000-01-04	37.81	37.94	36.63	36.63	32200
2000-01-05	36.81	37.13	36.50	36.75	71300
2000-01-06	36.75	36.75	36.31	36.38	59700
2000-01-07	36.75	37.69	36.00	37.69	340800
2000-01-10	37.56	37.81	36.75	36.88	34300
2000-01-11	36.63	36.81	36.38	36.69	186000
2000-01-12	36.81	37.44	36.81	36.88	25400
2000-01-13	36.69	37.13	36.69	37.13	115000
2000-01-14	37.19	37.19	36.44	36.56	199900
2000-01-18	36.56	36.56	35.94	36.06	100600
2000-01-19	35.94	35.94	35.25	35.25	51600
2000-01-20	35.69	35.69	34.75	34.75	82900
2000-01-21	34.75	34.81	34.50	34.63	63800
2000-01-24	34.63	34.63	33.50	33.94	88300
2000-01-25	34.19	34.19	33.13	33.44	99700
2000-01-26	33.19	34.31	33.19	34.19	97800
2000-01-27	34.06	34.06	33.06	33.63	96600
2000-01-28	33.50	33.50	32.88	33.38	53200
2000-01-31	33.38	34.00	33.25	33.88	73800
2000-02-01	33.94	34.25	33.50	33.56	77000
2000-02-02	33.63	33.81	33.44	33.50	37100
2000-02-03	33.25	33.94	33.25	33.75	45900
2000-02-04	34.00	34.25	33.75	34.00	112200
2000-02-07	33.75	33.88	32.50	32.81	79600
2000-02-08	32.69	32.88	31.63	31.94	131000
2000-02-09	31.69	31.75	31.00	31.25	92300
2000-02-10	31.25	31.25	30.44	30.50	64600
2000-02-11	30.00	30.25	29.94	30.00	62200
2000-02-14	30.00	30.00	29.19	29.38	90200
2000-02-15	29.13	29.25	28.44	28.50	165400
2000-02-16	27.13	28.31	27.13	28.13	199700
2000-02-17	28.13	28.75	27.75	28.06	159500
2000-02-18	29.00	29.13	27.56	27.94	101300
2000-02-22	27.81	27.81	27.00	27.19	79400
2000-02-23	27.25	27.88	27.00	27.69	102500
2000-02-24	27.25	27.38	26.44	26.50	81300
2000-02-25	26.25	26.81	25.75	26.56	148200
2000-02-28	27.00	27.63	26.75	27.00	188600
2000-02-29	26.94	27.13	26.19	27.00	72700
2000-03-01	26.81	27.19	26.31	26.94	117000
2000-03-02	27.25	27.63	26.25	26.69	183000
2000-03-03	26.63	27.31	26.63	26.88	101300
2000-03-06	26.63	26.75	25.63	25.94	80000
2000-03-07	25.81	25.88	25.06	25.13	61900
2000-03-08	25.75	25.88	24.56	24.75	76100
2000-03-09	24.75	27.00	24.75	26.00	496400
2000-03-10	25.88	26.25	25.88	26.06	219400
2000-03-13	25.88	26.00	25.50	25.56	87900
2000-03-14	25.50	26.88	25.13	26.19	225900
2000-03-15	26.13	27.63	25.69	27.25	90200
2000-03-16	28.00	28.88	28.00	28.50	251300
2000-03-17	28.50	29.00	28.25	28.50	147900
2000-03-20	28.38	28.38	27.13	27.75	74000
2000-03-21	28.00	29.75	27.50	29.50	806500
2000-03-22	29.25	29.88	28.63	29.75	68700
2000-03-23	29.75	30.94	29.75	30.81	219600
2000-03-24	30.81	31.88	30.63	31.31	98700
2000-03-27	31.56	31.56	30.31	30.63	119500
2000-03-28	30.63	31.38	30.25	31.31	62200
2000-03-29	31.38	31.38	30.25	30.94	55200
2000-03-30	30.69	32.31	30.69	31.69	150200
2000-03-31	32.00	32.75	31.75	32.31	159300
2000-04-03	32.44	32.63	31.50	32.25	83200
2000-04-04	32.38	32.50	30.13	31.50	93100
2000-04-05	31.50	31.94	31.31	31.81	40400
2000-04-06	31.94	32.00	31.13	31.69	44900
2000-04-07	31.69	31.69	31.00	31.13	51000
2000-04-10	31.00	31.00	30.63	30.63	68300
2000-04-11	30.75	31.44	30.56	30.56	56400
2000-04-12	30.75	30.94	29.88	30.38	90300
2000-04-13	30.56	30.56	30.00	30.06	70100
2000-04-14	29.38	29.50	27.13	27.94	136100
2000-04-17	27.94	29.63	27.94	29.56	109600
2000-04-18	29.56	30.44	29.50	30.44	108100
2000-04-19	30.19	30.63	29.81	30.38	186400
2000-04-20	30.25	30.44	29.75	30.25	33600
2000-04-24	30.00	30.38	29.88	30.13	61600
2000-04-25	30.13	31.69	29.75	31.56	93400
2000-04-26	31.63	31.75	31.13	31.25	42600
2000-04-27	31.38	31.38	30.44	30.44	41800
2000-04-28	30.44	31.06	29.75	30.75	105800
2000-05-01	30.81	31.69	30.81	31.38	43200
2000-05-02	31.13	31.13	30.44	30.75	44800
2000-05-03	30.50	30.63	28.88	29.25	77500
2000-05-04	29.25	29.75	29.25	29.25	119900
2000-05-05	29.31	29.44	29.13	29.38	28000
2000-05-08	29.13	29.63	29.06	29.19	64600
2000-05-09	29.19	29.19	28.81	28.88	25500
2000-05-10	28.75	28.81	28.31	28.38	43700
2000-05-11	30.00	32.50	29.88	31.75	408800
2000-05-12	31.56	32.50	31.56	31.75	140200
2000-05-15	31.81	34.25	31.81	33.81	175900
2000-05-16	33.69	33.75	33.19	33.19	31100
2000-05-17	33.88	34.00	32.50	32.69	64200
2000-05-18	32.88	33.81	32.69	33.63	34900
2000-05-19	33.50	33.50	32.69	32.75	32600
2000-05-22	33.00	34.38	32.69	34.19	115500
2000-05-23	34.19	34.19	33.81	34.13	56700
2000-05-24	34.13	34.38	33.38	33.94	155800
2000-05-25	33.94	34.38	33.19	33.75	65200
2000-05-26	33.75	34.50	33.69	34.44	54200
2000-05-30	34.63	35.13	34.38	34.69	31400
2000-05-31	34.69	36.13	34.69	35.69	132400
2000-06-01	35.75	36.31	35.44	36.25	93700
2000-06-02	36.00	36.94	35.56	35.63	104400
2000-06-05	35.63	36.00	35.25	35.44	48900
2000-06-06	35.25	35.50	34.06	35.00	88600
2000-06-07	35.00	36.25	34.94	36.19	56600
2000-06-08	36.00	36.00	34.44	34.75	38800
2000-06-09	34.88	35.31	34.38	35.25	90400
2000-06-12	35.25	35.75	35.25	35.38	21900
2000-06-13	35.25	35.88	35.25	35.75	31500
2000-06-14	36.00	36.00	35.38	35.44	17200
2000-06-15	35.31	35.63	34.88	35.38	85900
2000-06-16	35.25	35.25	34.75	34.88	41400
2000-06-19	34.38	35.00	34.38	34.88	69300
2000-06-20	35.00	35.00	34.13	34.44	61900
2000-06-21	34.31	34.75	34.19	34.50	44300
2000-06-22	34.63	34.63	34.25	34.25	37800
2000-06-23	34.25	35.56	34.25	34.94	82900
2000-06-26	34.94	35.13	34.81	34.88	26000
2000-06-27	35.00	35.63	34.88	35.44	46700
2000-06-28	35.50	36.19	35.50	36.19	81200
2000-06-29	36.06	36.25	35.88	36.19	75900
2000-06-30	36.19	36.63	34.00	34.00	153800
2000-07-03	34.38	34.94	34.38	34.94	36800
2000-07-05	35.19	36.00	35.00	35.94	65700
2000-07-06	35.94	36.13	35.31	35.69	105500
2000-07-07	35.75	37.75	35.69	37.69	152300
2000-07-10	37.56	37.63	37.25	37.31	17300
2000-07-11	37.31	37.63	37.13	37.44	47800
2000-07-12	37.19	38.00	37.19	37.88	41000
2000-07-13	37.88	37.88	36.50	37.13	46000
2000-07-14	37.25	37.63	37.00	37.63	43500
2000-07-17	37.38	37.38	36.13	36.63	63300
2000-07-18	36.56	36.75	36.13	36.50	49600
2000-07-19	36.63	36.75	36.50	36.50	8800
2000-07-20	36.50	37.56	36.50	37.25	46400
2000-07-21	37.19	37.19	36.06	36.31	37800
2000-07-24	36.06	36.50	35.81	36.19	43000
2000-07-25	36.19	37.00	35.63	37.00	110900
2000-07-26	37.00	38.44	36.75	38.13	213500
2000-07-27	38.25	38.75	38.25	38.50	79900
2000-07-28	38.75	38.75	37.63	37.88	34900
2000-07-31	37.88	38.63	37.88	38.56	58000
2000-08-01	38.50	38.50	37.94	38.00	142000
2000-08-02	37.88	38.00	37.25	37.44	43400
2000-08-03	37.44	37.94	37.44	37.94	28600
2000-08-04	38.00	38.44	37.88	37.94	261000
2000-08-07	38.31	38.81	38.00	38.69	458500
2000-08-08	39.13	41.94	39.00	41.44	290700
2000-08-09	41.50	41.63	40.13	41.13	210400
2000-08-10	41.19	41.19	40.31	40.38	58400
2000-08-11	40.25	40.81	40.25	40.63	139200
2000-08-14	40.50	40.88	40.13	40.56	107900
2000-08-15	41.13	41.13	39.88	40.38	73400
2000-08-16	40.13	40.13	40.00	40.06	72400
2000-08-17	40.00	40.06	39.75	40.00	33200
2000-08-18	39.50	39.75	39.44	39.75	25200
2000-08-21	39.56	39.94	39.56	39.94	32100
2000-08-22	39.94	39.94	39.31	39.38	21000
2000-08-23	39.25	39.50	38.63	38.63	35300
2000-08-24	38.63	38.63	38.19	38.31	58600
2000-08-25	38.31	38.56	38.31	38.38	52000
2000-08-28	38.25	38.88	38.25	38.50	56000
2000-08-29	38.75	38.75	38.19	38.38	85700
2000-08-30	38.19	39.19	38.19	39.13	88700
2000-08-31	39.31	39.88	39.31	39.69	75000
2000-09-01	39.81	39.88	39.00	39.13	33100
2000-09-05	39.38	40.00	39.25	39.88	70200
2000-09-06	39.94	41.00	39.88	40.88	101700
2000-09-07	41.00	41.00	39.19	39.50	49300
2000-09-08	39.50	39.50	39.00	39.25	404900
2000-09-11	39.50	40.19	39.19	39.38	96500
2000-09-12	39.50	40.13	39.44	39.75	80700
2000-09-13	40.25	40.44	39.75	39.81	53100
2000-09-14	39.94	40.25	39.50	39.56	42600
2000-09-15	39.50	39.81	38.69	39.44	43500
2000-09-18	39.44	39.44	37.75	37.88	32400
2000-09-19	37.88	38.69	37.88	38.25	40100
2000-09-20	38.44	38.50	37.50	37.63	25700
2000-09-21	37.88	38.06	37.00	37.25	35500
2000-09-22	37.38	38.25	37.31	38.25	41000
2000-09-25	38.50	38.88	37.75	37.81	35100
2000-09-26	38.00	38.38	37.88	38.25	55000
2000-09-27	37.38	37.38	37.06	37.19	194500
2000-09-28	37.13	38.75	37.13	38.50	181600
2000-09-29	38.25	38.75	38.13	38.25	115600
2000-10-02	38.13	38.56	37.38	38.38	48200
2000-10-03	38.50	38.50	37.44	37.75	54200
2000-10-04	37.63	38.06	37.38	37.63	81600
2000-10-05	37.63	38.00	37.50	37.56	57600
2000-10-06	37.56	37.56	36.00	36.00	43800
2000-10-09	36.19	36.31	35.25	35.44	43000
2000-10-10	35.31	35.31	34.00	34.06	73300
2000-10-11	33.81	33.88	32.13	33.56	310600
2000-10-12	33.50	33.56	32.06	32.50	121200
2000-10-13	32.25	33.50	32.25	33.44	167900
2000-10-16	33.44	33.63	33.06	33.50	83400
2000-10-17	33.69	33.75	32.88	33.00	60600
2000-10-18	33.13	33.56	32.56	33.25	108700
2000-10-19	33.75	34.63	33.75	34.06	80500
2000-10-20	34.38	34.63	34.25	34.38	68100
2000-10-23	34.25	34.38	33.13	33.13	66600
2000-10-24	33.00	34.25	33.00	33.94	661900
2000-10-25	34.19	36.31	34.19	36.19	199200
2000-10-26	36.75	36.75	35.00	35.56	87100
2000-10-27	35.50	36.06	35.25	36.00	40800
2000-10-30	35.75	38.25	35.75	37.00	88300
2000-10-31	37.13	37.25	36.44	36.50	69700
2000-11-01	36.50	37.13	35.88	36.13	70600
2000-11-02	35.88	36.25	35.44	35.69	83000
2000-11-03	35.81	35.81	34.44	34.69	38400
2000-11-06	34.81	35.38	34.75	35.06	28000
2000-11-07	35.06	35.50	34.88	35.06	74900
2000-11-08	35.06	36.31	35.06	35.31	48600
2000-11-09	35.69	35.69	34.56	35.00	72700
2000-11-10	35.06	36.25	35.06	36.13	67300
2000-11-13	36.13	36.50	34.25	35.00	136300
2000-11-14	35.25	35.63	35.13	35.31	248800
2000-11-15	35.88	36.56	35.75	36.13	337900
2000-11-16	36.25	37.00	36.13	36.75	59100
2000-11-17	36.63	38.00	36.63	37.06	69600
2000-11-20	37.13	37.13	36.25	36.38	54700
2000-11-21	36.56	36.56	36.13	36.19	57800
2000-11-22	36.31	36.94	35.75	36.00	95100
2000-11-24	36.00	36.38	36.00	36.31	9000
2000-11-27	36.38	36.56	36.00	36.44	50400
2000-11-28	36.31	37.38	36.25	37.25	102300
2000-11-29	37.13	37.69	37.13	37.56	58100
2000-11-30	37.56	37.81	36.94	37.19	190200
2000-12-01	37.31	38.63	37.31	38.31	77600
2000-12-04	38.38	38.38	37.75	38.19	55400
2000-12-05	38.06	38.31	38.06	38.19	85000
2000-12-06	38.44	40.06	38.06	39.94	206900
2000-12-07	39.38	39.38	39.00	39.13	43300
2000-12-08	39.38	39.69	38.88	39.69	114800
2000-12-11	39.94	39.94	38.88	39.06	257200
2000-12-12	39.06	39.13	38.81	39.06	25900
2000-12-13	38.88	38.94	38.31	38.50	45900
2000-12-14	38.50	38.50	37.88	38.19	18400
2000-12-15	38.19	38.25	37.69	37.69	30400
2000-12-18	37.88	38.75	37.88	38.56	58600
2000-12-19	38.56	38.56	38.00	38.06	71600
2000-12-20	37.81	38.25	37.63	37.75	86700
2000-12-21	37.75	38.13	37.28	37.75	160100
2000-12-22	37.88	38.25	37.81	38.06	110700
2000-12-26	38.06	38.50	37.63	38.19	89600
2000-12-27	38.44	38.50	38.00	38.19	76400
2000-12-28	38.44	38.50	37.63	38.25	109000
2000-12-29	38.25	38.75	38.00	38.75	197400
2001-01-02	38.75	38.75	37.88	38.00	60200
2001-01-03	38.06	38.75	38.00	38.19	83400
2001-01-04	38.56	38.63	37.13	37.25	89300
2001-01-05	37.13	37.13	36.13	36.31	100200
2001-01-08	36.06	37.00	36.06	36.44	36900
2001-01-09	36.19	36.38	36.00	36.19	75400
2001-01-10	36.31	36.31	35.88	36.13	27600
2001-01-11	36.38	36.44	35.50	35.63	23000
2001-01-12	35.56	35.56	34.56	34.56	217600
2001-01-16	34.75	35.25	34.69	34.69	65300
2001-01-17	34.94	35.06	34.56	34.56	68500
2001-01-18	34.75	35.13	34.50	35.06	69300
2001-01-19	35.31	35.44	34.38	34.38	121100
2001-01-22	34.63	35.25	34.63	34.88	164200
2001-01-23	34.88	34.94	34.00	34.69	190200
2001-01-24	34.88	35.00	34.81	35.00	263100
2001-01-25	35.13	35.31	34.63	35.00	157500
2001-01-26	35.00	35.06	34.69	34.94	159800
2001-01-29	35.19	36.00	35.10	35.25	151500
2001-01-30	35.25	35.70	34.70	35.21	148000
2001-01-31	35.34	35.36	34.35	35.10	238400
2001-02-01	34.85	36.90	34.85	36.48	232700
2001-02-02	36.48	37.25	36.32	37.00	88600
2001-02-05	37.00	37.74	37.00	37.59	50400
2001-02-06	38.25	38.40	36.05	36.60	111000
2001-02-07	37.20	37.97	37.16	37.71	135500
2001-02-08	37.95	38.05	36.92	38.04	117300
2001-02-09	38.04	38.04	37.35	37.64	102500
2001-02-12	37.81	38.40	37.75	38.40	51500
2001-02-13	38.60	38.60	38.10	38.31	96400
2001-02-14	38.31	39.21	37.95	38.12	325200
2001-02-15	37.87	38.10	37.50	38.06	310300
2001-02-16	38.00	38.00	37.25	37.53	59100
2001-02-20	37.60	37.70	36.30	37.09	60000
2001-02-21	37.00	37.13	36.10	36.46	58300
2001-02-22	36.40	36.70	35.90	36.70	63400
2001-02-23	36.85	36.85	36.00	36.35	66200
2001-02-26	36.10	37.00	36.10	37.00	96500
2001-02-27	36.95	38.15	36.93	37.91	194200
2001-02-28	37.91	38.20	37.60	37.81	163700
2001-03-01	37.81	37.81	36.77	37.45	103300
2001-03-02	37.40	37.83	37.15	37.83	127000
2001-03-05	37.90	37.90	37.42	37.80	38900
2001-03-06	37.55	37.59	36.90	37.08	77100
2001-03-07	37.18	37.90	37.18	37.46	88500
2001-03-08	37.61	37.80	37.40	37.58	83700
2001-03-09	37.80	38.19	37.50	37.92	102000
2001-03-12	37.95	38.05	36.85	37.06	108200
2001-03-13	37.25	37.25	36.75	36.79	129700
2001-03-14	36.00	36.15	35.60	35.85	54000
2001-03-15	35.85	36.25	35.85	36.21	17500
2001-03-16	36.65	36.65	35.70	35.90	190000
2001-03-19	36.40	36.40	34.85	35.00	123200
2001-03-20	35.00	35.00	34.60	34.63	185800
2001-03-21	34.88	34.88	33.48	33.48	180600
2001-03-22	33.48	33.50	32.10	32.50	186300
2001-03-23	32.50	33.80	32.50	33.80	135900
2001-03-26	33.55	34.25	33.55	34.08	86100
2001-03-27	34.00	34.10	33.50	34.00	149200
2001-03-28	34.00	34.05	33.56	34.01	43200
2001-03-29	34.11	34.40	33.60	34.18	47800
2001-03-30	34.20	35.13	34.20	35.01	221500
2001-04-02	35.25	36.20	35.05	35.86	209000
2001-04-03	35.85	35.85	34.40	34.40	73800
2001-04-04	34.55	34.95	34.00	34.23	74700
2001-04-05	34.38	35.00	34.10	34.83	120400
2001-04-06	34.70	35.15	34.00	34.11	67300
2001-04-09	34.30	34.65	34.20	34.42	39200
2001-04-10	34.42	34.95	34.10	34.81	118900
2001-04-11	35.06	35.06	34.60	34.94	129300
2001-04-12	34.94	35.70	34.75	35.21	86600
2001-04-16	35.40	35.85	34.90	35.35	114800
2001-04-17	35.45	35.70	35.35	35.48	169800
2001-04-18	35.70	35.85	34.85	35.00	204800
2001-04-19	35.00	35.90	34.99	35.33	107600
2001-04-20	36.00	36.00	34.90	35.19	94200
2001-04-23	35.10	35.40	34.15	34.89	200800
2001-04-24	35.00	35.07	33.80	34.10	153800
2001-04-25	34.35	34.40	33.95	34.24	145700
2001-04-26	34.49	34.95	34.30	34.89	131800
2001-04-27	35.05	35.45	34.92	35.25	101500
2001-04-30	35.43	36.10	34.70	35.31	222200
2001-05-01	35.90	35.90	35.03	35.60	107000
2001-05-02	35.70	35.70	35.00	35.25	117400
2001-05-03	36.00	36.25	35.35	35.52	235100
2001-05-04	35.53	36.00	35.40	35.90	87500
2001-05-07	35.91	36.97	35.80	36.55	170900
2001-05-08	36.80	36.85	36.46	36.67	95300
2001-05-09	36.60	37.12	36.55	37.01	231100
2001-05-10	37.15	37.80	37.05	37.44	382300
2001-05-11	37.44	38.70	37.25	37.60	347600
2001-05-14	37.61	38.50	37.50	37.94	69200
2001-05-15	38.00	38.10	37.55	37.55	152000
2001-05-16	37.75	38.50	37.75	38.23	213100
2001-05-17	38.23	38.50	37.90	38.36	61300
2001-05-18	38.36	38.95	38.30	38.50	87900
2001-05-21	38.60	38.60	38.15	38.26	127000
2001-05-22	38.26	38.50	38.02	38.32	400300
2001-05-23	38.95	39.90	38.80	39.00	222300
2001-05-24	39.75	39.87	39.50	39.77	359700
2001-05-25	39.85	39.92	39.38	39.75	96200
2001-05-29	40.15	40.20	39.80	39.90	130300
2001-05-30	40.15	40.15	39.10	39.55	160600
2001-05-31	39.57	39.90	39.40	39.83	109200
2001-06-01	39.95	39.95	39.15	39.50	217500
2001-06-04	39.49	39.60	39.05	39.48	234600
2001-06-05	39.50	39.50	39.20	39.50	189600
2001-06-06	39.50	39.70	39.05	39.19	183100
2001-06-07	39.35	39.49	39.00	39.35	220700
2001-06-08	39.45	39.48	39.30	39.40	90400
2001-06-11	39.15	39.48	39.15	39.21	48300
2001-06-12	39.40	39.48	38.97	39.40	161300
2001-06-13	39.47	39.80	39.40	39.70	239000
2001-06-14	39.80	40.24	39.20	39.25	79600
2001-06-15	39.40	39.64	39.09	39.50	59800
2001-06-18	39.32	39.60	39.30	39.48	37400
2001-06-19	39.80	40.03	39.51	39.56	93800
2001-06-20	39.57	39.60	38.60	39.41	122400
2001-06-21	39.40	39.80	39.05	39.27	151400
2001-06-22	39.45	39.55	39.22	39.47	60500
2001-06-25	39.45	39.50	39.05	39.17	82900
2001-06-26	39.10	39.70	39.00	39.30	178300
2001-06-27	39.30	39.85	39.20	39.50	65300
2001-06-28	39.60	39.64	39.15	39.20	198000
2001-06-29	39.45	39.49	38.79	39.45	208000
2001-07-02	39.60	39.69	39.10	39.24	274800
2001-07-03	39.47	39.48	39.20	39.35	62100
2001-07-05	39.30	39.30	38.75	39.07	105500
2001-07-06	39.07	39.40	38.90	39.00	113800
2001-07-09	39.25	39.48	39.00	39.48	87200
2001-07-10	39.18	39.32	39.15	39.21	90800
2001-07-11	39.22	39.22	38.42	38.70	178300
2001-07-12	38.80	39.26	38.55	39.15	92000
2001-07-13	39.14	39.62	39.10	39.62	72800
2001-07-16	39.57	39.66	39.28	39.55	50700
2001-07-17	39.49	39.49	38.77	38.79	174700
2001-07-18	38.75	38.90	38.40	38.65	116200
2001-07-19	38.75	38.80	37.65	38.01	116700
2001-07-20	38.05	38.05	37.51	38.01	125600
2001-07-23	38.00	38.05	37.49	37.55	98900
2001-07-24	37.54	37.54	37.27	37.31	91200
2001-07-25	37.40	37.60	37.25	37.55	60500
2001-07-26	37.40	38.01	37.40	38.00	62900
2001-07-27	38.00	38.45	37.90	38.27	74900
2001-07-30	38.15	38.75	38.15	38.45	77400
2001-07-31	38.55	39.08	38.45	38.75	110500
2001-08-01	38.75	38.75	38.02	38.14	120000
2001-08-02	35.00	35.00	32.75	33.97	843700
2001-08-03	32.95	33.34	32.60	32.65	383200
2001-08-06	32.40	33.10	32.40	32.92	157200
2001-08-07	33.17	33.27	32.00	32.42	294800
2001-08-08	32.40	32.87	32.15	32.32	186500
2001-08-09	32.65	32.65	32.05	32.27	130100
2001-08-10	32.42	32.60	32.10	32.46	55300
2001-08-13	32.45	32.45	31.70	32.11	153700
2001-08-14	32.05	32.25	31.87	32.05	217300
2001-08-15	32.05	32.05	31.79	31.95	145800
2001-08-16	31.95	31.97	31.20	31.79	232300
2001-08-17	31.54	31.54	31.30	31.42	214500
2001-08-20	31.60	31.76	29.86	29.90	271000
2001-08-21	29.85	30.15	28.60	28.71	1531100
2001-08-22	28.75	29.44	28.75	29.00	426700
2001-08-23	29.20	30.00	29.10	29.25	249100
2001-08-24	29.25	29.25	28.58	28.78	549900
2001-08-27	29.25	29.25	28.73	28.94	410100
2001-08-28	28.90	29.20	28.57	28.60	524000
2001-08-29	28.00	28.40	27.90	27.90	435800
2001-08-30	27.87	27.99	27.70	27.89	519100
2001-08-31	27.89	27.95	27.71	27.77	209100
2001-09-04	27.75	27.79	27.39	27.40	587400
2001-09-05	27.15	27.37	26.65	26.81	435500
2001-09-06	26.70	26.71	26.27	26.57	442600
2001-09-07	26.37	26.42	25.90	25.95	441400
2001-09-10	25.95	27.69	25.93	27.69	1237300
2001-09-17	25.00	25.69	24.50	25.50	1555900
2001-09-18	25.35	25.50	24.94	25.05	565100
2001-09-19	25.16	25.20	24.96	25.05	1219800
2001-09-20	25.14	25.14	24.51	24.95	1155900
2001-09-21	24.50	24.96	23.00	24.35	717400
2001-09-24	25.00	25.48	24.97	25.40	439700
2001-09-25	25.40	25.59	25.10	25.25	188300
2001-09-26	25.25	25.30	24.90	25.03	281800
2001-09-27	25.03	25.03	24.32	24.35	477300
2001-09-28	24.42	27.50	24.42	27.04	1311600
2001-10-01	27.50	28.05	26.35	26.75	489600
2001-10-02	26.40	27.75	26.40	26.88	311300
2001-10-03	26.63	28.37	26.63	27.47	666400
2001-10-04	27.55	27.60	26.75	26.83	589200
2001-10-05	26.95	27.25	26.45	27.00	289300
2001-10-08	26.60	27.10	26.40	26.75	309600
2001-10-09	26.55	27.35	26.55	27.15	181100
2001-10-10	27.05	27.50	26.60	27.43	198000
2001-10-11	27.48	28.15	27.48	27.97	648400
2001-10-12	27.97	28.10	27.23	27.27	295400
2001-10-15	27.50	28.04	27.15	27.74	322400
2001-10-16	27.50	27.84	27.50	27.66	257300
2001-10-17	27.66	27.79	26.80	27.00	411900
2001-10-18	27.00	27.40	26.92	27.10	346900
2001-10-19	27.00	27.15	26.50	27.05	237000
2001-10-22	26.90	27.15	26.75	27.00	204100
2001-10-23	26.90	27.35	26.80	26.99	138800
2001-10-24	26.90	27.15	26.85	27.01	241500
2001-10-25	27.35	27.50	26.76	26.97	184700
2001-10-26	27.15	27.34	26.90	27.06	148000
2001-10-29	27.06	27.10	26.46	26.55	254300
2001-10-30	26.56	26.56	25.85	25.91	182500
2001-10-31	25.91	25.92	24.80	25.18	632400
2001-11-01	26.15	27.25	25.71	26.50	803300
2001-11-02	26.75	26.75	26.02	26.45	151200
2001-11-05	27.10	27.34	26.80	26.89	82800
2001-11-06	26.74	26.90	26.43	26.60	138100
2001-11-07	27.10	27.10	26.45	26.49	93600
2001-11-08	26.24	26.50	26.11	26.35	98800
2001-11-09	26.25	26.26	25.88	25.94	131900
2001-11-12	25.45	26.07	25.21	25.92	73200
2001-11-13	26.17	26.35	25.90	26.04	82900
2001-11-14	26.04	26.28	25.69	25.74	95400
2001-11-15	25.84	26.31	25.84	26.12	272200
2001-11-16	26.10	26.40	26.00	26.06	116800
2001-11-19	26.16	26.58	26.11	26.20	66600
2001-11-20	26.21	26.64	26.01	26.26	91900
2001-11-21	26.22	27.50	26.20	26.43	225100
2001-11-23	26.25	26.85	26.20	26.60	34700
2001-11-26	26.60	27.02	26.26	27.02	95300
2001-11-27	26.60	27.17	26.55	27.05	126000
2001-11-28	26.95	27.50	26.80	27.09	144600
2001-11-29	27.09	27.75	27.05	27.51	170600
2001-11-30	27.50	28.00	27.27	28.00	427200
2001-12-03	28.40	28.40	27.30	27.61	229000
2001-12-04	27.81	28.00	27.15	27.81	115100
2001-12-05	27.81	28.33	27.54	28.33	230800
2001-12-06	28.30	28.55	28.00	28.55	515100
2001-12-07	28.30	28.31	27.89	28.31	106200
2001-12-10	28.06	28.25	27.50	27.85	190100
2001-12-11	27.45	27.68	27.13	27.58	335900
2001-12-12	27.25	27.33	27.00	27.30	119500
2001-12-13	27.12	27.23	26.80	27.23	472400
2001-12-14	27.00	27.70	26.90	27.51	169100
2001-12-17	27.05	27.43	27.05	27.40	75200
2001-12-18	27.60	27.65	27.15	27.29	127900
2001-12-19	27.35	27.60	27.26	27.60	145700
2001-12-20	27.35	28.01	27.32	28.01	133100
2001-12-21	27.85	28.17	27.63	28.08	110900
2001-12-24	27.90	28.09	27.90	28.06	43600
2001-12-26	28.10	28.23	28.01	28.23	115100
2001-12-27	28.18	28.53	28.14	28.27	85700
2001-12-28	28.75	28.88	28.40	28.82	151300
2001-12-31	28.50	29.20	28.21	29.17	235900
2002-01-02	29.40	29.40	28.65	29.00	122100
2002-01-03	28.85	28.88	28.25	28.35	86600
2002-01-04	28.35	28.35	27.90	28.01	375700
2002-01-07	28.10	28.15	27.68	27.70	199000
2002-01-08	27.95	27.95	27.45	27.88	162000
2002-01-09	27.85	28.76	27.85	28.24	142300
2002-01-10	28.15	28.68	28.00	28.49	91500
2002-01-11	28.49	28.86	28.48	28.86	229900
2002-01-14	28.80	28.80	27.75	28.31	202200
2002-01-15	28.50	29.02	27.80	28.90	201500
2002-01-16	28.83	29.05	28.00	28.35	322800
2002-01-17	28.35	28.60	28.20	28.39	185700
2002-01-18	28.30	28.31	27.70	28.04	217700
2002-01-22	28.05	28.30	27.60	27.74	108900
2002-01-23	27.74	27.80	27.30	27.65	134900
2002-01-24	27.35	28.45	27.35	28.19	199400
2002-01-25	28.00	29.35	27.86	29.30	623900
2002-01-28	29.60	29.60	28.17	28.29	127400
2002-01-29	28.20	28.20	27.32	27.56	333600
2002-01-30	27.45	28.10	27.20	27.70	279700
2002-01-31	27.70	28.62	27.70	28.62	203900
2002-02-01	28.37	28.50	27.83	28.05	209400
2002-02-04	28.15	28.15	27.50	27.60	83200
2002-02-05	27.45	27.63	27.45	27.51	89800
2002-02-06	27.51	27.57	27.15	27.36	91400
2002-02-07	27.36	27.36	27.00	27.35	42700
2002-02-08	27.35	27.65	27.20	27.48	125900
2002-02-11	27.73	28.22	27.72	28.20	93100
2002-02-12	28.20	28.50	27.78	28.11	71000
2002-02-13	28.12	29.40	28.09	29.18	115700
2002-02-14	29.00	30.00	28.28	29.46	152300
2002-02-15	29.55	29.80	29.36	29.45	123900
2002-02-19	29.35	29.35	28.32	28.44	100000
2002-02-20	28.50	28.95	28.39	28.89	127100
2002-02-21	28.80	29.04	28.54	28.65	126900
2002-02-22	28.55	28.82	28.22	28.75	60100
2002-02-25	29.00	29.04	28.56	28.91	55000
2002-02-26	28.85	29.19	28.74	28.95	42000
2002-02-27	29.05	29.88	29.05	29.38	83800
2002-02-28	29.20	29.32	29.00	29.01	110000
2002-03-01	29.25	29.65	29.10	29.37	51500
2002-03-04	29.38	29.92	29.20	29.60	108500
2002-03-05	29.60	30.39	29.57	30.20	105300
2002-03-06	30.20	30.60	30.00	30.21	82100
2002-03-07	30.24	30.24	29.84	29.88	110100
2002-03-08	29.95	30.00	28.98	29.20	152600
2002-03-11	29.00	29.80	28.99	29.28	76300
2002-03-12	29.28	29.28	28.85	29.07	122100
2002-03-13	29.00	30.00	28.65	29.71	162600
2002-03-14	29.81	30.06	29.75	29.86	35900
2002-03-15	29.80	30.15	29.76	29.76	60400
2002-03-18	30.20	30.20	29.35	29.45	90300
2002-03-19	29.40	29.70	29.25	29.48	70100
2002-03-20	29.55	29.65	29.12	29.12	38300
2002-03-21	29.37	29.37	28.95	29.15	54700
2002-03-22	29.30	29.32	28.99	29.10	115700
2002-03-25	29.30	29.30	28.20	28.20	150500
2002-03-26	28.35	29.00	28.34	28.93	77800
2002-03-27	28.80	29.51	28.80	29.18	105300
2002-03-28	29.10	29.70	29.10	29.70	88300
2002-04-01	29.70	29.70	28.80	29.03	92300
2002-04-02	28.85	29.46	28.84	29.38	64900
2002-04-03	29.58	29.75	29.08	29.11	40100
2002-04-04	29.05	29.50	29.05	29.35	53400
2002-04-05	29.10	29.55	29.10	29.42	92300
2002-04-08	29.42	29.84	29.20	29.77	53000
2002-04-09	29.90	30.92	29.90	30.86	205800
2002-04-10	30.80	30.99	30.40	30.72	107500
2002-04-11	30.73	30.78	30.23	30.23	54300
2002-04-12	30.33	30.59	30.10	30.49	81200
2002-04-15	30.30	30.48	29.30	29.38	120400
2002-04-16	29.58	30.04	29.58	29.90	84800
2002-04-17	29.65	30.35	29.65	30.25	147800
2002-04-18	30.25	30.50	29.74	30.00	116000
2002-04-19	29.90	30.10	29.90	30.03	38900
2002-04-22	30.00	30.20	29.95	30.00	53400
2002-04-23	29.90	30.10	29.38	29.39	113700
2002-04-24	29.44	29.75	29.44	29.62	94400
2002-04-25	29.62	29.62	29.23	29.40	44300
2002-04-26	29.35	29.35	28.90	28.99	66600
2002-04-29	29.00	29.52	29.00	29.23	62500
2002-04-30	29.20	30.07	29.20	30.06	129700
2002-05-01	30.06	30.15	29.68	29.85	91600
2002-05-02	29.86	29.86	29.58	29.64	49200
2002-05-03	29.70	30.09	29.46	29.74	106200
2002-05-06	29.90	30.01	29.60	29.65	89100
2002-05-07	29.75	29.85	28.95	29.00	142500
2002-05-08	29.20	29.45	28.85	29.27	111200
2002-05-09	29.40	29.53	28.31	28.50	179800
2002-05-10	28.50	28.80	28.28	28.62	128200
2002-05-13	28.62	28.93	28.60	28.73	89500
2002-05-14	28.80	28.80	28.49	28.59	43000
2002-05-15	28.60	29.10	28.55	28.90	80100
2002-05-16	28.85	29.09	28.65	28.70	190200
2002-05-17	28.80	29.01	28.02	28.28	194900
2002-05-20	28.20	28.21	27.65	27.65	99500
2002-05-21	27.72	27.85	27.15	27.19	196900
2002-05-22	27.10	27.20	26.49	26.80	303200
2002-05-23	26.95	27.50	26.81	27.48	114000
2002-05-24	27.49	27.61	27.00	27.45	83100
2002-05-28	27.44	27.44	27.05	27.12	58200
2002-05-29	27.12	27.40	27.04	27.13	100900
2002-05-30	27.20	27.40	27.06	27.20	102900
2002-05-31	27.30	27.50	26.60	26.60	73700
2002-06-03	26.80	26.88	26.35	26.36	271000
2002-06-04	26.35	26.55	26.09	26.44	796900
2002-06-05	26.19	26.50	26.19	26.42	283400
2002-06-06	26.48	26.63	26.32	26.33	230900
2002-06-07	26.33	26.76	26.30	26.67	143000
2002-06-10	26.60	26.90	26.55	26.70	87700
2002-06-11	26.65	26.70	26.30	26.30	84400
2002-06-12	26.20	26.43	26.05	26.20	212400
2002-06-13	26.22	26.29	25.85	25.87	113200
2002-06-14	25.86	26.28	25.74	26.02	179100
2002-06-17	26.25	26.81	26.25	26.65	124700
2002-06-18	26.65	27.20	26.65	27.15	170800
2002-06-19	26.95	27.60	26.95	27.35	218300
2002-06-20	27.35	27.67	27.26	27.52	316400
2002-06-21	27.53	27.72	27.53	27.60	402500
2002-06-24	27.60	27.61	27.26	27.36	226700
2002-06-25	27.45	27.99	27.25	27.25	163300
2002-06-26	27.13	27.31	26.80	27.00	523600
2002-06-27	27.05	27.34	27.01	27.22	146100
2002-06-28	26.98	27.25	26.50	26.50	826300
2002-07-01	26.75	27.20	26.69	26.89	125000
2002-07-02	27.10	27.10	26.35	26.35	211300
2002-07-03	26.36	26.55	26.00	26.07	158500
2002-07-05	26.20	26.75	26.20	26.48	63700
2002-07-08	26.50	26.99	26.25	26.52	110500
2002-07-09	26.45	26.90	26.09	26.10	141900
2002-07-10	26.10	26.25	25.10	25.29	242000
2002-07-11	25.20	25.50	24.75	25.36	183600
2002-07-12	25.35	25.86	25.31	25.56	95400
2002-07-15	25.55	25.65	24.90	25.63	243600
2002-07-16	25.50	25.51	24.50	24.76	259000
2002-07-17	25.00	25.43	23.92	24.07	265600
2002-07-18	24.00	24.18	23.00	23.00	184900
2002-07-19	22.85	23.92	22.75	23.80	296900
2002-07-22	23.60	23.80	22.80	22.92	259700
2002-07-23	23.40	23.50	22.15	22.32	194900
2002-07-24	22.20	23.26	21.45	23.00	311000
2002-07-25	22.70	23.43	22.30	23.00	301000
2002-07-26	23.00	24.11	22.99	24.10	228400
2002-07-29	24.12	25.35	24.12	25.35	160000
2002-07-30	25.20	25.90	24.65	25.45	169900
2002-07-31	25.45	25.54	25.05	25.32	196200
2002-08-01	25.33	26.25	25.33	26.08	271400
2002-08-02	25.95	25.96	25.03	25.11	234300
2002-08-05	25.00	25.20	23.82	23.99	267900
2002-08-06	24.11	24.91	24.11	24.35	170800
2002-08-07	24.41	24.59	23.92	24.42	162700
2002-08-08	25.00	26.10	25.00	26.01	318300
2002-08-09	26.01	27.35	25.87	27.05	324700
2002-08-12	26.95	27.24	26.65	27.14	234800
2002-08-13	27.14	27.50	26.33	26.70	146400
2002-08-14	26.70	27.70	26.50	27.62	164000
2002-08-15	28.00	28.40	27.52	28.40	282700
2002-08-16	28.40	28.45	27.80	27.90	132800
2002-08-19	27.90	28.60	27.80	28.45	312500
2002-08-20	28.45	28.49	27.85	28.10	252400
2002-08-21	28.10	28.15	27.72	27.93	332900
2002-08-22	27.93	28.55	27.93	28.00	210300
2002-08-23	28.05	28.52	27.96	28.50	230500
2002-08-26	28.35	28.42	27.86	28.35	231200
2002-08-27	28.35	28.37	27.39	27.58	332800
2002-08-28	27.58	27.85	27.40	27.78	283900
2002-08-29	27.78	28.13	27.20	27.70	374200
2002-08-30	27.60	27.99	27.41	27.41	190100
2002-09-03	27.20	27.65	27.03	27.37	228000
2002-09-04	27.37	27.73	26.90	27.54	242500
2002-09-05	27.50	27.51	27.06	27.06	195600
2002-09-06	27.30	27.60	27.07	27.35	131400
2002-09-09	27.26	27.90	27.10	27.60	128600
2002-09-10	27.75	27.90	26.95	27.08	274300
2002-09-11	27.50	27.55	27.05	27.20	151500
2002-09-12	27.20	27.43	26.95	27.18	151700
2002-09-13	27.18	27.61	27.16	27.55	117000
2002-09-16	27.55	27.67	27.14	27.37	118800
2002-09-17	27.90	27.95	26.73	26.90	184700
2002-09-18	26.50	27.06	26.40	26.80	95300
2002-09-19	26.77	26.82	26.40	26.41	118400
2002-09-20	26.41	26.60	25.80	25.80	197500
2002-09-23	25.80	26.00	25.66	26.00	138000
2002-09-24	26.00	26.00	25.29	25.35	208700
2002-09-25	25.55	25.66	25.26	25.34	154900
2002-09-26	25.34	25.95	25.10	25.81	274700
2002-09-27	25.81	25.90	25.11	25.15	182600
2002-09-30	25.00	25.15	24.07	25.00	200000
2002-10-01	25.00	25.75	24.58	25.68	181000
2002-10-02	25.50	25.65	24.85	24.86	199500
2002-10-03	24.90	24.90	24.13	24.20	241500
2002-10-04	24.35	24.49	23.80	23.85	257100
2002-10-07	23.90	24.27	23.66	23.75	236500
2002-10-08	23.90	24.69	23.81	24.56	188800
2002-10-09	24.56	24.56	23.17	23.43	233700
2002-10-10	23.50	24.80	23.50	24.80	342900
2002-10-11	25.05	26.20	25.05	26.03	172500
2002-10-14	26.00	26.13	25.40	26.13	162500
2002-10-15	26.50	27.69	26.49	27.60	289400
2002-10-16	27.40	27.50	26.90	27.50	183200
2002-10-17	28.35	28.35	27.69	28.11	266800
2002-10-18	28.11	28.15	27.54	27.86	195600
2002-10-21	27.75	28.20	27.11	28.05	229000
2002-10-22	27.80	28.26	27.20	27.74	257700
2002-10-23	27.60	27.61	26.61	27.30	337700
2002-10-24	27.33	27.59	26.65	26.71	273500
2002-10-25	26.60	27.45	26.40	27.30	254000
2002-10-28	27.40	27.95	26.85	27.09	201500
2002-10-29	26.90	26.90	26.10	26.63	162600
2002-10-30	26.48	26.81	26.22	26.49	211500
2002-10-31	26.40	26.66	25.80	26.33	278500
2002-11-01	26.34	26.46	25.95	26.30	213500
2002-11-04	26.50	26.50	26.12	26.14	156200
2002-11-05	25.95	26.10	25.80	26.00	106000
2002-11-06	26.11	26.33	25.83	26.05	260700
2002-11-07	24.85	25.40	24.20	24.52	374900
2002-11-08	24.60	24.75	23.80	24.00	381400
2002-11-11	24.13	24.40	23.90	23.90	198500
2002-11-12	24.05	24.40	23.80	23.80	216700
2002-11-13	23.71	24.00	23.32	23.32	206100
2002-11-14	23.60	23.89	23.45	23.65	208300
2002-11-15	23.66	24.06	23.41	23.80	126800
2002-11-18	24.05	24.08	23.15	23.20	329600
2002-11-19	23.10	23.43	22.95	23.20	464300
2002-11-20	23.30	23.68	23.05	23.50	355700
2002-11-21	23.38	24.30	23.38	24.08	275100
2002-11-22	23.75	24.51	23.75	24.35	289400
2002-11-25	24.55	24.55	23.90	24.14	210100
2002-11-26	23.90	24.05	23.80	24.00	353800
2002-11-27	24.11	24.33	23.94	24.11	114600
2002-11-29	24.21	24.97	24.21	24.78	125000
2002-12-02	24.90	24.93	24.10	24.40	274200
2002-12-03	24.28	24.35	24.00	24.03	204700
2002-12-04	24.00	24.26	23.72	23.86	128500
2002-12-05	23.86	23.89	23.60	23.68	205400
2002-12-06	23.70	24.00	23.65	23.90	194600
2002-12-09	23.70	24.05	23.69	23.91	312900
2002-12-10	24.00	24.32	23.81	24.30	129200
2002-12-11	24.30	26.40	24.20	26.28	1021600
2002-12-12	26.10	26.90	25.76	26.40	555900
2002-12-13	26.20	26.20	25.61	25.79	309800
2002-12-16	25.62	25.76	25.23	25.60	319800
2002-12-17	25.45	25.85	25.10	25.50	294800
2002-12-18	25.35	26.00	25.15	25.50	274200
2002-12-19	25.20	25.66	24.92	25.01	207600
2002-12-20	25.10	25.55	25.00	25.40	190900
2002-12-23	25.30	25.30	24.90	25.21	156100
2002-12-24	24.80	25.29	24.80	25.23	73300
2002-12-26	25.23	25.58	25.23	25.35	134600
2002-12-27	25.25	25.40	25.10	25.12	156700
2002-12-30	25.37	25.80	25.23	25.75	237900
2002-12-31	25.67	25.67	24.90	25.60	263000
2003-01-02	25.95	26.60	25.45	26.50	341400
2003-01-03	26.45	26.74	26.15	26.46	232500
2003-01-06	26.36	26.90	26.10	26.75	289900
2003-01-07	26.90	26.90	26.05	26.05	185300
2003-01-08	26.05	26.64	26.00	26.34	172700
2003-01-09	26.45	26.80	26.45	26.70	187200
2003-01-10	26.67	27.11	26.55	26.90	111900
2003-01-13	27.00	27.35	26.67	26.86	108100
2003-01-14	26.86	26.86	26.37	26.74	65300
2003-01-15	26.93	26.93	26.00	26.40	92800
2003-01-16	26.40	26.63	26.00	26.00	128200
2003-01-17	25.98	26.03	25.55	25.87	138500
2003-01-21	25.70	25.85	25.35	25.35	131200
2003-01-22	25.35	25.45	25.05	25.05	130100
2003-01-23	25.11	25.52	25.04	25.30	89000
2003-01-24	25.20	25.25	24.58	24.61	160500
2003-01-27	24.50	24.95	24.25	24.46	166000
2003-01-28	24.46	24.78	24.25	24.34	112400
2003-01-29	24.34	24.65	24.03	24.55	118900
2003-01-30	24.65	24.69	23.85	23.85	102300
2003-01-31	23.95	24.48	23.90	24.30	174200
2003-02-03	24.35	24.78	24.25	24.76	192700
2003-02-04	24.00	24.00	23.15	23.90	210400
2003-02-05	24.05	24.17	23.60	23.63	64600
2003-02-06	23.55	23.70	23.10	23.10	161500
2003-02-07	23.25	23.25	22.40	22.67	315400
2003-02-10	22.77	23.09	22.67	22.99	74600
2003-02-11	22.90	23.18	22.60	22.92	133000
2003-02-12	22.80	23.00	22.45	22.45	62900
2003-02-13	22.46	23.00	22.38	22.45	190100
2003-02-14	22.45	22.95	22.21	22.92	281900
2003-02-18	22.90	23.14	22.86	22.93	116600
2003-02-19	22.93	22.99	22.56	22.75	102000
2003-02-20	22.75	22.80	22.61	22.61	181400
2003-02-21	22.72	23.10	22.65	23.05	159100
2003-02-24	23.00	23.00	22.53	22.61	144700
2003-02-25	22.61	22.90	22.45	22.81	266500
2003-02-26	22.61	22.72	22.36	22.48	132300
2003-02-27	22.40	22.90	22.40	22.89	174000
2003-02-28	22.89	23.19	22.81	22.99	101600
2003-03-03	23.50	23.50	23.04	23.10	134300
2003-03-04	23.10	23.23	22.88	22.96	85200
2003-03-05	22.85	23.29	22.80	23.20	125000
2003-03-06	23.15	23.15	22.71	22.87	100700
2003-03-07	22.88	23.15	22.50	23.11	91800
2003-03-10	23.00	23.00	21.73	21.87	273700
2003-03-11	21.88	22.08	21.59	21.70	275700
2003-03-12	21.50	21.80	21.21	21.80	225400
2003-03-13	22.02	22.57	21.91	22.45	223800
2003-03-14	22.50	23.26	22.50	22.96	116100
2003-03-17	22.85	23.60	22.75	23.50	223000
2003-03-18	23.42	23.74	23.17	23.27	206100
2003-03-19	23.27	23.40	22.95	23.24	203000
2003-03-20	23.24	23.45	22.83	23.30	142300
2003-03-21	23.45	23.80	23.25	23.74	116100
2003-03-24	23.60	23.60	22.81	22.91	92400
2003-03-25	23.00	23.22	22.75	22.96	73300
2003-03-26	22.80	23.12	22.66	22.81	108500
2003-03-27	22.56	22.80	22.30	22.54	212100
2003-03-28	22.40	22.80	22.15	22.56	201100
2003-03-31	22.31	22.40	22.00	22.40	204800
2003-04-01	22.48	22.70	22.27	22.55	177300
2003-04-02	22.90	23.21	22.87	23.00	93400
2003-04-03	23.00	23.00	22.61	22.71	166300
2003-04-04	22.76	22.99	22.55	22.70	125900
2003-04-07	23.25	23.60	22.57	22.66	137900
2003-04-08	22.73	22.74	22.50	22.65	131200
2003-04-09	22.80	22.85	22.46	22.54	132500
2003-04-10	22.70	22.70	22.32	22.44	125200
2003-04-11	22.41	22.70	22.26	22.52	90300
2003-04-14	22.50	23.02	22.50	23.02	110900
2003-04-15	23.01	23.99	23.00	23.81	283600
2003-04-16	23.81	23.95	23.29	23.37	102800
2003-04-17	23.30	23.64	23.19	23.64	73000
2003-04-21	23.72	23.85	23.65	23.73	69800
2003-04-22	23.85	24.54	23.75	24.45	243700
2003-04-23	24.45	24.78	24.35	24.70	132600
2003-04-24	24.74	24.74	23.90	24.05	174600
2003-04-25	24.05	24.22	23.88	24.12	184100
2003-04-28	24.05	24.32	24.00	24.19	102600
2003-04-29	24.20	24.28	23.94	23.97	95000
2003-04-30	23.92	24.20	23.59	23.95	143100
2003-05-01	23.95	24.57	23.84	24.51	171500
2003-05-02	24.50	24.86	24.42	24.76	188700
2003-05-05	24.90	24.96	24.45	24.61	71600
2003-05-06	24.75	24.90	24.50	24.75	94000
2003-05-07	24.85	24.88	24.49	24.70	210700
2003-05-08	24.60	24.60	23.07	23.27	399000
2003-05-09	23.27	23.53	23.00	23.25	241000
2003-05-12	23.35	23.61	22.78	23.54	289600
2003-05-13	23.50	23.50	23.03	23.22	145300
2003-05-14	23.22	23.26	22.88	23.16	200300
2003-05-15	23.15	23.16	22.80	23.07	142200
2003-05-16	23.12	23.35	22.93	23.21	156000
2003-05-19	23.22	23.25	22.66	22.76	193700
2003-05-20	22.90	22.93	22.52	22.77	163600
2003-05-21	23.16	24.01	23.16	23.79	492600
2003-05-22	23.60	23.71	22.86	22.95	306000
2003-05-23	23.00	23.24	22.90	23.22	97100
2003-05-27	23.00	23.60	23.00	23.44	146700
2003-05-28	23.30	23.68	23.25	23.45	160100
2003-05-29	23.70	24.10	23.65	23.66	144100
2003-05-30	23.75	24.39	23.75	24.28	182100
2003-06-02	24.75	25.40	24.71	25.26	605800
2003-06-03	25.25	25.25	24.11	24.60	479300
2003-06-04	24.65	24.80	24.40	24.80	194000
2003-06-05	24.80	25.06	24.60	25.01	292900
2003-06-06	25.00	25.20	24.66	24.86	426600
2003-06-09	24.70	24.75	24.20	24.51	309900
2003-06-10	24.65	24.86	24.53	24.75	215500
2003-06-11	24.95	25.15	24.67	25.10	176100
2003-06-12	25.10	25.58	25.10	25.42	142500
2003-06-13	25.50	25.52	25.11	25.26	171200
2003-06-16	25.20	25.89	25.14	25.70	227700
2003-06-17	25.70	25.89	25.56	25.62	144300
2003-06-18	25.65	25.73	25.32	25.35	119100
2003-06-19	25.58	25.66	25.01	25.11	159400
2003-06-20	25.36	25.40	25.12	25.15	173600
2003-06-23	25.15	25.15	24.51	24.66	177400
2003-06-24	24.66	26.50	24.65	25.51	621500
2003-06-25	25.50	25.70	24.96	25.00	203900
2003-06-26	25.00	25.93	24.78	25.40	261900
2003-06-27	25.51	25.61	25.05	25.20	163000
2003-06-30	25.21	25.35	24.60	24.60	207500
2003-07-01	24.62	25.15	24.62	25.04	123700
2003-07-02	25.15	25.50	25.04	25.35	170400
2003-07-03	25.25	25.35	25.00	25.01	67400
2003-07-07	25.15	25.54	25.15	25.40	133700
2003-07-08	25.37	25.62	25.10	25.55	225300
2003-07-09	25.58	25.65	25.11	25.58	206900
2003-07-10	25.51	25.51	24.25	24.63	299400
2003-07-11	24.87	24.98	24.64	24.86	197300
2003-07-14	24.96	25.30	24.88	25.08	178100
2003-07-15	25.22	25.40	24.94	25.10	194500
2003-07-16	25.18	25.20	24.79	24.98	112900
2003-07-17	24.50	24.85	24.26	24.50	199800
2003-07-18	24.55	24.72	24.25	24.66	119300
2003-07-21	24.80	24.80	24.36	24.76	179300
2003-07-22	24.76	24.89	24.55	24.85	102600
2003-07-23	24.86	24.89	24.40	24.50	133100
2003-07-24	24.57	24.91	24.39	24.40	146700
2003-07-25	24.45	25.08	24.35	25.05	146500
2003-07-28	25.15	25.32	24.96	25.10	132500
2003-07-29	25.11	25.38	24.80	24.95	136900
2003-07-30	25.05	25.18	24.78	25.00	154500
2003-07-31	25.35	25.52	25.05	25.05	153700
2003-08-01	25.20	25.25	24.67	24.83	244100
2003-08-04	24.72	24.85	24.30	24.56	250900
2003-08-05	24.56	24.75	24.32	24.50	141900
2003-08-06	24.35	24.84	24.35	24.67	204000
2003-08-07	24.25	24.25	22.45	22.65	1013300
2003-08-08	22.55	23.24	22.46	23.11	436500
2003-08-11	23.11	23.21	22.79	22.80	171000
2003-08-12	22.80	23.00	22.65	22.75	226800
2003-08-13	22.80	22.80	22.58	22.61	187700
2003-08-14	22.21	22.67	21.90	22.50	523300
2003-08-15	22.48	22.61	22.28	22.30	114600
2003-08-18	22.30	22.64	22.30	22.50	185400
2003-08-19	22.40	22.48	22.17	22.20	251900
2003-08-20	22.21	22.34	21.98	21.99	271700
2003-08-21	21.99	22.19	21.70	21.86	322900
2003-08-22	21.96	21.96	21.35	21.45	380200
2003-08-25	21.52	21.74	21.35	21.55	226600
2003-08-26	21.57	21.75	21.40	21.65	234900
2003-08-27	21.63	21.80	21.50	21.80	199000
2003-08-28	21.80	21.85	21.60	21.85	187400
2003-08-29	21.92	21.92	21.56	21.75	125500
2003-09-02	21.80	22.25	21.50	22.05	177300
2003-09-03	22.20	22.38	21.82	22.14	251700
2003-09-04	22.05	22.62	22.05	22.30	172400
2003-09-05	22.25	22.28	21.88	22.20	191600
2003-09-08	22.10	22.52	22.10	22.25	151700
2003-09-09	22.25	22.26	22.00	22.13	150500
2003-09-10	22.20	22.38	21.82	22.18	246700
2003-09-11	22.20	22.21	21.82	21.94	116600
2003-09-12	21.97	21.97	21.69	21.92	151400
2003-09-15	22.12	22.12	21.42	21.75	220200
2003-09-16	21.62	22.17	21.62	21.96	296500
2003-09-17	22.12	22.25	21.89	22.10	222500
2003-09-18	22.10	22.28	21.92	22.12	162100
2003-09-19	21.97	22.16	21.70	22.10	163600
2003-09-22	22.00	22.05	21.75	21.98	138600
2003-09-23	22.05	22.08	21.83	21.95	121300
2003-09-24	21.90	21.90	21.35	21.57	246800
2003-09-25	21.43	21.48	21.15	21.30	162200
2003-09-26	21.30	21.32	20.91	21.05	133700
2003-09-29	21.15	21.28	21.06	21.18	113600
2003-09-30	21.13	21.30	20.87	21.02	364400
2003-10-01	21.13	21.84	21.11	21.75	337300
2003-10-02	21.65	21.90	21.44	21.49	182600
2003-10-03	21.65	21.70	21.50	21.67	195000
2003-10-06	21.76	22.25	21.73	22.15	193100
2003-10-07	22.01	22.15	21.78	22.10	150700
2003-10-08	22.10	22.17	21.84	21.84	98600
2003-10-09	21.97	22.20	21.72	21.75	208400
2003-10-10	21.80	21.85	21.30	21.32	218500
2003-10-13	21.35	21.67	21.35	21.49	341500
2003-10-14	21.60	21.60	21.39	21.49	259400
2003-10-15	21.62	21.62	21.42	21.55	264700
2003-10-16	21.80	22.94	21.80	22.83	652500
2003-10-17	22.79	22.79	21.62	21.74	732500
2003-10-20	21.74	21.89	21.34	21.50	302100
2003-10-21	21.65	21.65	21.38	21.52	245800
2003-10-22	21.52	21.95	21.41	21.55	352200
2003-10-23	21.40	21.65	21.35	21.42	242100
2003-10-24	21.42	21.55	21.25	21.25	210800
2003-10-27	21.18	21.57	21.18	21.32	111700
2003-10-28	21.36	21.47	21.15	21.19	187900
2003-10-29	21.29	21.52	21.20	21.45	499900
2003-10-30	21.45	21.61	21.32	21.35	281500
2003-10-31	21.45	21.76	21.45	21.58	169900
2003-11-03	21.70	21.88	21.60	21.74	313500
2003-11-04	21.68	21.68	21.18	21.19	547400
2003-11-05	21.10	21.10	20.68	20.78	481700
2003-11-06	20.70	20.70	20.12	20.57	642500
2003-11-07	20.57	20.57	18.57	19.00	2286600
2003-11-10	19.15	20.70	19.15	20.70	1667100
2003-11-11	20.70	21.32	20.28	21.06	1547000
2003-11-12	23.00	24.41	22.50	22.76	3003100
2003-11-13	22.77	22.90	22.09	22.84	724900
2003-11-14	24.05	24.50	23.40	23.98	1307100
2003-11-17	23.65	23.73	23.20	23.60	575600
2003-11-18	23.45	23.58	22.87	23.11	592800
2003-11-19	22.98	23.55	22.98	23.28	289400
2003-11-20	23.28	23.29	22.70	22.75	395300
2003-11-21	22.80	23.11	22.77	23.08	312100
2003-11-24	23.25	23.55	23.21	23.37	345000
2003-11-25	23.37	23.45	23.12	23.41	269400
2003-11-26	23.41	23.58	23.40	23.50	286900
2003-11-28	23.50	23.50	23.29	23.39	70600
2003-12-01	23.40	23.82	23.35	23.50	355500
2003-12-02	23.50	23.64	23.12	23.47	301800
2003-12-03	23.37	23.63	23.37	23.50	555700
2003-12-04	23.51	23.52	23.25	23.51	252900
2003-12-05	23.51	23.51	23.02	23.10	213200
2003-12-08	23.05	23.26	22.84	23.15	270800
2003-12-09	23.03	23.19	22.84	23.00	224500
2003-12-10	23.05	23.10	22.85	23.03	295400
2003-12-11	22.94	23.21	22.85	22.99	265300
2003-12-12	23.10	23.25	22.83	23.11	229800
2003-12-15	22.70	23.23	22.70	22.95	380000
2003-12-16	22.75	23.12	22.75	22.89	268100
2003-12-17	22.99	22.99	22.71	22.85	202400
2003-12-18	22.85	23.12	22.85	23.04	419500
2003-12-19	23.10	23.14	22.87	23.12	262000
2003-12-22	23.00	23.14	22.95	23.14	233600
2003-12-23	22.93	23.51	22.93	23.40	256000
2003-12-24	23.43	23.71	23.40	23.57	83900
2003-12-26	23.57	23.75	23.30	23.61	110100
2003-12-29	23.75	24.06	23.56	24.00	229200
2003-12-30	23.95	24.23	23.90	24.16	332900
2003-12-31	24.06	24.31	24.06	24.10	269200
2004-01-02	24.40	24.57	24.32	24.52	302300
2004-01-05	24.60	24.88	24.51	24.87	320700
2004-01-06	24.95	25.10	24.92	24.95	363600
2004-01-07	24.95	25.25	24.83	25.23	220500
2004-01-08	25.30	25.50	25.14	25.37	266700
2004-01-09	25.37	25.50	25.10	25.20	247500
2004-01-12	25.16	25.41	25.16	25.30	140100
2004-01-13	25.30	25.43	25.12	25.35	139100
2004-01-14	25.35	25.76	25.20	25.54	197600
2004-01-15	25.54	25.54	24.66	25.06	300400
2004-01-16	25.40	25.54	25.00	25.40	260900
2004-01-20	25.70	25.70	25.16	25.31	206800
2004-01-21	25.25	26.30	25.25	26.19	206900
2004-01-22	26.10	26.20	25.88	25.93	99000
2004-01-23	25.90	25.97	25.61	25.75	102200
2004-01-26	25.70	26.11	25.57	26.04	111700
2004-01-27	25.94	26.13	25.42	25.90	126000
2004-01-28	26.25	26.45	25.69	25.79	140400
2004-01-29	25.82	25.86	25.35	25.67	115800
2004-01-30	25.60	25.99	25.60	25.77	130800
2004-02-02	25.85	26.05	25.74	25.93	128900
2004-02-03	26.17	26.30	25.86	26.15	117600
2004-02-04	26.08	26.19	25.64	25.71	112700
2004-02-05	25.81	26.18	25.55	26.03	163100
2004-02-06	26.10	26.38	25.76	25.80	268500
2004-02-09	26.30	26.91	26.15	26.65	356400
2004-02-10	26.60	26.74	26.39	26.39	169500
2004-02-11	26.39	26.70	26.01	26.50	317600
2004-02-12	26.50	28.95	26.50	28.65	750200
2004-02-13	28.60	28.60	27.70	28.25	280100
2004-02-17	28.20	28.20	27.86	28.07	207200
2004-02-18	27.91	27.98	27.67	27.81	198400
2004-02-19	27.81	28.04	27.56	27.96	204500
2004-02-20	27.85	27.94	27.64	27.86	177600
2004-02-23	28.21	28.26	27.60	27.72	137300
2004-02-24	27.76	27.87	27.51	27.63	219500
2004-02-25	27.64	27.64	27.00	27.15	596100
2004-02-26	27.15	27.52	27.00	27.25	330400
2004-02-27	27.26	27.74	27.26	27.50	141300
2004-03-01	27.65	28.34	27.65	28.15	340500
2004-03-02	27.75	28.11	27.75	27.92	134500
2004-03-03	28.12	28.20	27.98	28.08	170900
2004-03-04	28.08	28.24	27.93	28.14	79800
2004-03-05	28.14	28.17	27.91	28.07	65200
2004-03-08	28.07	28.43	27.91	28.38	156500
2004-03-09	28.38	28.45	27.97	28.04	232600
2004-03-10	28.05	28.16	27.77	27.79	195500
2004-03-11	27.85	27.85	27.21	27.27	297200
2004-03-12	27.28	27.79	27.26	27.46	97200
2004-03-15	27.63	27.70	27.02	27.05	81900
2004-03-16	27.05	27.32	27.02	27.13	106700
2004-03-17	27.37	27.56	27.05	27.42	86400
2004-03-18	27.52	27.55	27.16	27.50	72000
2004-03-19	27.55	27.64	27.15	27.20	51700
2004-03-22	27.20	27.66	26.80	27.47	312300
2004-03-23	27.57	27.58	27.21	27.34	153100
2004-03-24	27.40	27.57	27.20	27.30	171600
2004-03-25	27.30	27.36	27.14	27.25	165700
2004-03-26	27.27	27.27	26.97	27.02	171000
2004-03-29	27.15	27.59	27.15	27.18	168800
2004-03-30	27.20	27.62	27.11	27.50	200400
2004-03-31	27.60	27.80	27.32	27.56	201000
2004-04-01	27.60	28.12	27.59	28.00	132500
2004-04-02	28.00	28.25	27.92	28.01	317400
2004-04-05	28.00	28.60	28.00	28.50	194300
2004-04-06	28.51	28.51	27.90	28.00	147500
2004-04-07	28.18	28.18	27.73	28.00	82000
2004-04-08	28.09	28.23	28.00	28.13	127700
2004-04-12	27.93	28.10	27.80	27.90	163500
2004-04-13	28.00	28.00	27.56	27.58	67000
2004-04-14	27.58	27.58	27.16	27.17	154200
2004-04-15	27.00	27.41	27.00	27.10	119700
2004-04-16	27.20	27.46	27.20	27.31	79400
2004-04-19	27.32	27.32	27.14	27.25	123400
2004-04-20	27.21	27.44	26.81	26.87	89900
2004-04-21	26.87	26.88	26.37	26.44	212000
2004-04-22	26.50	27.32	26.34	27.08	140400
2004-04-23	26.90	27.05	26.79	26.96	124800
2004-04-26	26.74	26.83	26.40	26.41	174000
2004-04-27	26.55	26.66	26.28	26.32	210600
2004-04-28	26.33	26.53	26.01	26.43	236700
2004-04-29	27.00	27.88	26.57	27.62	482300
2004-04-30	27.62	27.62	27.09	27.41	216100
2004-05-03	27.36	28.02	27.17	27.90	511500
2004-05-04	28.05	28.22	27.75	28.05	310900
2004-05-05	28.25	28.38	28.02	28.06	322100
2004-05-06	28.06	28.16	27.60	27.80	185800
2004-05-07	27.86	28.14	27.56	27.56	197400
2004-05-10	27.56	27.68	27.12	27.45	144100
2004-05-11	27.65	27.78	27.54	27.59	131800
2004-05-12	27.59	27.85	27.35	27.85	204200
2004-05-13	27.86	28.34	27.86	28.23	201500
2004-05-14	28.15	28.42	28.05	28.40	148700
2004-05-17	28.40	28.40	27.51	27.51	191500
2004-05-18	27.65	28.23	27.65	28.00	166800
2004-05-19	28.20	28.56	28.05	28.09	188000
2004-05-20	28.09	28.47	28.03	28.41	201700
2004-05-21	28.50	28.55	28.31	28.33	126100
2004-05-24	28.23	28.65	27.95	28.03	216400
2004-05-25	28.00	29.39	27.97	29.37	530000
2004-05-26	29.60	30.30	29.51	30.10	686600
2004-05-27	30.11	30.45	29.92	29.92	326000
2004-05-28	29.97	30.11	29.65	30.02	224800
2004-06-01	30.03	30.03	29.63	29.80	183000
2004-06-02	29.75	30.37	29.75	30.11	241300
2004-06-03	30.23	30.23	29.91	29.92	178200
2004-06-04	30.08	30.24	29.74	29.83	198700
2004-06-07	30.15	30.67	30.15	30.49	198400
2004-06-08	30.49	30.58	30.06	30.41	160500
2004-06-09	30.53	30.62	30.10	30.17	163100
2004-06-10	30.03	30.37	29.89	29.90	167700
2004-06-14	29.92	29.99	29.50	29.57	128600
2004-06-15	29.65	30.04	29.59	29.83	162300
2004-06-16	29.83	29.88	29.61	29.68	116400
2004-06-17	29.82	30.14	29.47	29.99	160000
2004-06-18	30.05	30.25	29.60	29.60	259700
2004-06-21	29.72	30.11	29.72	29.75	314100
2004-06-22	29.80	30.00	29.60	29.70	189500
2004-06-23	29.73	29.89	29.53	29.60	124000
2004-06-24	29.70	30.04	29.60	29.97	190300
2004-06-25	30.00	30.23	29.65	29.74	252000
2004-06-28	30.04	30.12	29.60	29.74	187100
2004-06-29	29.74	29.80	29.35	29.40	221300
2004-06-30	29.50	29.79	29.49	29.59	227100
2004-07-01	29.71	29.88	29.21	29.37	236200
2004-07-02	29.40	29.65	29.37	29.53	133700
2004-07-06	29.65	29.65	29.29	29.40	173700
2004-07-07	29.40	29.53	29.08	29.17	305700
2004-07-08	29.21	29.37	29.09	29.31	127500
2004-07-09	29.39	29.41	29.23	29.38	120000
2004-07-12	29.23	29.57	29.22	29.54	91200
2004-07-13	29.65	29.65	29.30	29.30	91500
2004-07-14	29.25	29.29	29.06	29.14	139100
2004-07-15	29.02	29.12	28.52	28.52	143200
2004-07-16	28.65	28.65	28.38	28.40	79700
2004-07-19	28.30	28.42	28.08	28.37	176500
2004-07-20	28.51	28.51	27.82	27.82	183400
2004-07-21	27.83	27.99	27.38	27.39	190000
2004-07-22	27.37	27.37	26.95	27.14	271200
2004-07-23	27.05	27.14	26.65	26.84	394300
2004-07-26	26.90	26.99	26.61	26.83	165200
2004-07-27	26.92	26.97	26.84	26.93	247400
2004-07-28	27.00	27.09	26.51	26.55	229700
2004-07-29	26.75	27.10	26.54	26.59	310900
2004-07-30	26.70	26.70	26.34	26.38	273500
2004-08-02	26.39	26.73	26.07	26.60	323500
2004-08-03	26.70	26.81	26.35	26.44	200500
2004-08-04	26.45	26.48	26.11	26.11	125500
2004-08-05	26.20	26.24	25.75	25.87	137400
2004-08-06	25.86	25.86	25.09	25.13	271200
2004-08-09	25.07	25.45	25.05	25.05	160800
2004-08-10	25.20	25.35	25.11	25.14	187400
2004-08-11	25.15	25.16	24.99	25.05	188500
2004-08-12	25.05	25.05	24.65	24.90	135400
2004-08-13	24.85	24.95	24.01	24.06	392400
2004-08-16	24.06	24.74	24.03	24.72	151100
2004-08-17	24.77	25.08	24.63	24.77	129700
2004-08-18	24.81	25.26	24.80	25.20	219400
2004-08-19	25.17	25.49	25.14	25.45	193700
2004-08-20	25.30	25.83	25.30	25.77	192300
2004-08-23	25.82	25.95	25.25	25.30	150300
2004-08-24	25.35	25.41	25.12	25.35	120800
2004-08-25	25.45	25.52	25.25	25.38	132500
2004-08-26	25.41	25.43	25.29	25.35	120900
2004-08-27	25.36	25.53	24.84	25.10	191500
2004-08-30	24.94	24.94	24.14	24.17	348900
2004-08-31	24.29	24.42	24.02	24.10	270900
2004-09-01	24.02	24.14	23.70	24.06	305800
2004-09-02	24.15	24.35	23.85	24.21	211600
2004-09-03	24.33	24.71	24.32	24.64	252100
2004-09-07	24.79	24.86	24.40	24.47	240300
2004-09-08	24.40	24.84	24.29	24.56	199300
2004-09-09	24.60	24.66	24.42	24.55	235500
2004-09-10	24.54	24.76	24.46	24.68	141300
2004-09-13	24.65	25.14	24.65	25.13	132500
2004-09-14	25.17	25.70	25.12	25.53	295700
2004-09-15	25.60	26.26	25.08	25.39	313600
2004-09-16	25.39	25.55	25.15	25.15	120000
2004-09-17	25.20	25.41	24.79	24.88	252700
2004-09-20	24.80	24.94	24.56	24.73	285600
2004-09-21	24.72	24.98	24.60	24.93	229800
2004-09-22	24.85	24.85	24.41	24.46	208200
2004-09-23	24.56	24.60	24.34	24.40	177500
2004-09-24	24.45	24.67	24.34	24.60	234300
2004-09-27	24.52	24.60	24.17	24.37	128400
2004-09-28	24.49	24.64	24.37	24.51	137800
2004-09-29	24.31	24.31	23.80	23.98	322000
2004-09-30	24.00	24.24	23.90	24.01	215800
2004-10-01	24.10	24.23	23.76	24.02	254200
2004-10-04	24.15	24.25	23.94	24.05	222900
2004-10-05	24.15	24.15	23.82	24.02	263700
2004-10-06	23.95	24.21	23.95	24.07	242200
2004-10-07	24.07	24.07	23.65	23.74	166100
2004-10-08	23.70	23.95	23.68	23.79	94600
2004-10-11	23.70	23.90	23.69	23.75	113900
2004-10-12	23.72	23.88	23.42	23.55	388400
2004-10-13	23.55	23.66	23.37	23.56	115500
2004-10-14	23.46	23.75	22.75	23.00	275000
2004-10-15	22.70	22.77	22.25	22.75	449800
2004-10-18	22.80	23.07	22.53	22.81	238700
2004-10-19	22.81	22.83	21.63	22.17	684000
2004-10-20	22.15	22.55	21.77	22.44	269100
2004-10-21	22.59	22.63	22.10	22.43	196700
2004-10-22	22.55	22.75	22.07	22.18	196800
2004-10-25	22.10	22.36	21.94	22.18	180100
2004-10-26	22.68	23.38	22.34	23.32	252900
2004-10-27	23.38	23.73	22.69	23.32	276800
2004-10-28	23.37	23.86	23.10	23.55	233800
2004-10-29	23.56	23.95	23.52	23.90	328400
2004-11-01	23.91	24.27	23.85	24.25	427300
2004-11-02	24.34	25.25	24.28	25.00	586100
2004-11-03	25.50	25.55	25.26	25.53	521500
2004-11-04	25.50	26.00	25.46	26.00	300800
2004-11-05	26.00	26.23	25.52	25.80	219900
2004-11-08	25.81	26.05	25.81	25.94	196300
2004-11-09	25.94	26.13	25.66	25.97	260600
2004-11-10	25.93	26.37	25.93	26.15	196700
2004-11-11	26.35	26.88	26.34	26.58	314500
2004-11-12	26.48	26.53	26.06	26.18	241000
2004-11-15	26.33	26.40	26.12	26.19	209400
2004-11-16	25.95	25.97	25.65	25.87	361600
2004-11-17	26.00	26.07	25.70	25.80	527700
2004-11-18	25.66	25.88	25.54	25.66	192200
2004-11-19	25.71	25.75	25.33	25.49	150700
2004-11-22	25.48	25.99	25.39	25.81	155800
2004-11-23	26.00	26.18	25.74	26.00	268800
2004-11-24	26.05	26.35	25.83	25.97	118800
2004-11-26	26.13	26.33	25.84	26.31	69400
2004-11-29	26.35	26.35	25.98	26.00	175800
2004-11-30	26.07	26.19	25.82	26.11	262700
2004-12-01	26.16	26.65	26.08	26.52	192100
2004-12-02	26.49	26.84	26.32	26.45	208800
2004-12-03	26.40	26.55	26.30	26.35	105200
2004-12-06	26.25	26.51	26.03	26.42	103600
2004-12-07	26.52	26.75	26.13	26.39	246100
2004-12-08	26.34	26.50	26.06	26.19	190500
2004-12-09	25.94	26.15	25.78	26.02	137100
2004-12-10	25.94	26.19	25.87	26.07	74200
2004-12-13	26.32	26.32	25.98	26.08	182900
2004-12-14	26.09	26.30	25.98	26.14	74600
2004-12-15	26.15	26.59	26.04	26.45	149100
2004-12-16	26.46	26.94	26.25	26.88	249800
2004-12-17	26.78	26.99	26.66	26.87	167400
2004-12-20	26.80	26.85	26.47	26.52	172800
2004-12-21	26.47	26.72	26.47	26.65	254600
2004-12-22	26.60	26.80	26.55	26.75	95800
2004-12-23	26.68	26.96	26.65	26.95	99700
2004-12-27	26.92	27.00	26.84	26.90	62000
2004-12-28	26.40	26.97	26.40	26.81	66800
2004-12-29	26.82	27.22	26.82	27.06	111700
2004-12-30	27.09	27.20	26.86	26.87	109500
2004-12-31	26.77	26.95	26.71	26.75	47900
2005-01-03	26.60	26.73	26.29	26.31	256200
2005-01-04	26.39	26.45	26.12	26.19	125300
2005-01-05	26.06	26.16	25.83	25.91	225700
2005-01-06	25.95	26.04	25.80	25.93	219100
2005-01-07	25.95	26.01	25.83	25.90	94700
2005-01-10	26.00	26.10	25.85	25.93	110100
2005-01-11	25.95	26.02	25.64	25.94	228600
2005-01-12	25.92	26.03	25.90	25.95	215800
2005-01-13	25.97	26.20	25.95	25.95	167600
2005-01-14	25.96	26.16	25.91	26.11	50100
2005-01-18	26.10	26.56	26.01	26.45	165700
2005-01-19	26.46	26.46	26.18	26.18	73700
2005-01-20	26.20	26.20	25.91	25.95	268400
2005-01-21	25.95	25.99	25.89	25.91	263700
2005-01-24	25.90	25.98	25.80	25.90	136800
2005-01-25	25.91	26.01	25.83	25.84	220000
2005-01-26	25.93	26.01	25.83	25.94	66800
2005-01-27	25.99	26.04	25.89	26.00	178400
2005-01-28	25.95	26.08	25.90	26.00	166500
2005-01-31	26.08	26.48	26.08	26.44	82900
2005-02-01	26.38	26.88	26.26	26.87	137500
2005-02-02	26.82	26.91	26.76	26.86	171500
2005-02-03	26.80	27.02	26.75	27.00	155100
2005-02-04	27.05	27.22	27.00	27.20	104500
2005-02-07	27.10	27.34	27.06	27.18	91500
2005-02-08	27.18	27.26	27.07	27.23	188500
2005-02-09	27.28	27.52	27.02	27.11	87800
2005-02-10	27.35	27.66	27.25	27.39	338000
2005-02-11	27.45	28.57	27.40	28.33	261700
2005-02-14	28.33	28.75	28.33	28.61	338200
2005-02-15	28.55	29.23	28.55	29.12	469200
2005-02-16	29.12	29.14	28.46	28.52	283800
2005-02-17	29.75	29.84	28.96	29.07	463900
2005-02-18	29.04	29.13	28.90	28.90	182600
2005-02-22	28.90	29.05	28.43	28.50	248500
2005-02-23	28.45	28.65	28.33	28.33	262900
2005-02-24	28.40	28.93	28.40	28.73	219500
2005-02-25	28.80	29.24	28.68	29.15	129500
2005-02-28	29.05	29.13	28.37	28.77	277500
2005-03-01	28.72	29.29	28.72	29.03	217600
2005-03-02	29.04	29.18	28.90	29.04	184300
2005-03-03	29.12	29.28	28.97	29.05	249200
2005-03-04	29.15	29.57	29.15	29.50	91100
2005-03-07	29.42	29.89	29.42	29.79	165200
2005-03-08	29.82	29.82	29.33	29.41	319300
2005-03-09	29.42	29.60	29.30	29.59	195500
2005-03-10	29.50	29.74	29.46	29.55	89100
2005-03-11	29.67	29.67	29.24	29.33	103000
2005-03-14	29.53	29.68	29.37	29.64	124800
2005-03-15	29.70	29.73	29.29	29.35	136800
2005-03-16	29.37	29.47	29.07	29.24	141500
2005-03-17	29.24	29.24	28.69	28.91	183200
2005-03-18	28.91	28.91	27.50	27.85	607000
2005-03-21	27.86	28.27	27.86	28.13	323200
2005-03-22	28.12	28.25	27.84	28.00	423400
2005-03-23	28.00	28.30	27.79	27.97	407700
2005-03-24	27.95	28.00	27.57	27.59	174500
2005-03-28	27.67	28.00	27.47	27.63	270300
2005-03-29	27.63	27.99	27.56	27.75	145100
2005-03-30	27.67	28.07	27.67	28.07	208000
2005-03-31	28.17	28.17	27.79	28.06	273700
2005-04-01	28.05	28.15	27.66	27.86	397000
2005-04-04	27.80	28.02	27.48	27.67	239400
2005-04-05	27.67	27.99	27.55	27.96	226900
2005-04-06	28.04	28.24	27.93	28.00	110400
2005-04-07	28.01	28.37	27.99	28.24	115000
2005-04-08	28.36	28.37	28.10	28.13	126700
2005-04-11	28.21	28.21	27.71	27.95	226200
2005-04-12	28.03	28.57	27.98	28.54	242800
2005-04-13	28.37	28.42	27.95	27.98	182300
2005-04-14	27.96	28.02	27.48	27.57	218500
2005-04-15	27.59	27.71	27.42	27.55	259700
2005-04-18	27.56	27.60	27.10	27.16	165900
2005-04-19	27.23	27.71	27.12	27.61	263000
2005-04-20	27.61	27.80	26.97	27.00	489400
2005-04-21	27.11	27.37	26.78	26.80	398300
2005-04-22	26.90	27.01	26.20	26.21	550200
2005-04-25	26.27	26.80	26.14	26.55	230400
2005-04-26	26.49	26.86	26.43	26.48	170000
2005-04-27	26.43	26.95	26.32	26.85	134900
2005-04-28	26.85	27.14	26.66	26.67	142300
2005-04-29	26.70	27.60	26.70	27.45	243200
2005-05-02	27.63	28.20	27.34	27.45	250700
2005-05-03	27.40	27.76	27.08	27.76	436100
2005-05-04	27.65	28.68	27.65	28.48	426400
2005-05-05	28.48	28.77	28.23	28.31	140400
2005-05-06	28.33	28.46	28.11	28.28	140700
2005-05-09	28.28	28.28	27.91	28.17	124400
2005-05-10	28.10	28.10	27.32	27.32	357500
2005-05-11	27.45	27.59	27.08	27.35	414400
2005-05-12	27.40	27.67	27.16	27.35	439500
2005-05-13	27.29	27.29	26.47	26.83	155500
2005-05-16	26.73	27.25	26.73	26.86	235200
2005-05-17	26.71	27.44	26.68	27.36	170600
2005-05-18	27.41	27.66	27.25	27.45	169600
2005-05-19	27.50	27.74	27.26	27.39	63600
2005-05-20	27.47	27.55	27.20	27.22	88900
2005-05-23	27.25	27.37	27.17	27.33	117500
2005-05-24	27.20	27.47	27.08	27.36	280600
2005-05-25	27.26	27.26	26.98	27.20	104700
2005-05-26	27.19	27.43	27.15	27.34	101400
2005-05-27	27.29	27.68	27.29	27.53	98200
2005-05-31	27.58	28.17	27.50	27.58	286300
2005-06-01	27.59	27.97	27.55	27.84	120500
2005-06-02	27.73	27.87	27.55	27.75	123500
2005-06-03	27.65	27.65	27.41	27.59	71800
2005-06-06	27.58	28.06	27.37	28.01	185800
2005-06-07	27.96	28.36	27.92	28.36	280700
2005-06-08	28.46	28.50	28.27	28.37	342500
2005-06-09	28.35	28.54	28.20	28.44	212200
2005-06-10	28.35	28.64	28.34	28.56	179100
2005-06-13	28.45	28.58	28.24	28.41	102500
2005-06-14	28.37	28.74	28.37	28.69	111600
2005-06-15	28.80	28.98	28.55	28.90	72800
2005-06-16	28.82	29.00	28.64	28.65	104600
2005-06-17	28.64	28.94	28.00	28.20	587000
2005-06-20	28.00	28.43	27.54	28.28	294300
2005-06-21	28.28	28.74	28.19	28.61	232700
2005-06-22	28.58	28.74	28.40	28.68	174600
2005-06-23	28.68	28.68	28.08	28.12	140500
2005-06-24	28.07	28.30	27.95	28.30	449600
2005-06-27	28.20	28.44	28.10	28.26	154300
2005-06-28	28.35	28.52	28.22	28.22	151200
2005-06-29	28.25	28.77	28.25	28.57	289300
2005-06-30	28.65	28.76	28.29	28.42	184200
2005-07-01	28.42	28.52	28.24	28.40	124400
2005-07-05	28.58	29.06	28.41	28.90	252500
2005-07-06	28.80	29.14	28.77	28.91	214600
2005-07-07	28.44	28.92	28.39	28.85	190700
2005-07-08	28.90	28.94	28.54	28.59	180600
2005-07-11	28.65	29.52	28.65	29.13	211700
2005-07-12	29.13	29.19	28.86	29.03	530300
2005-07-13	29.10	29.20	28.81	28.92	110800
2005-07-14	28.90	29.09	28.79	28.97	89400
2005-07-15	28.97	29.13	28.80	28.93	128600
2005-07-18	28.85	29.31	28.85	29.11	109600
2005-07-19	29.10	29.35	28.95	29.03	71500
2005-07-20	28.90	29.12	28.73	29.00	119900
2005-07-21	28.89	29.30	28.89	29.11	142200
2005-07-22	29.30	29.48	28.99	29.43	134700
2005-07-25	29.50	29.59	29.15	29.15	155600
2005-07-26	29.05	29.47	29.01	29.36	210900
2005-07-27	29.46	29.78	29.42	29.50	150200
2005-07-28	29.60	30.24	29.55	29.75	123800
2005-07-29	29.80	30.45	29.76	30.01	177800
2005-08-01	30.20	30.20	29.47	29.48	218000
2005-08-02	29.63	30.14	29.63	30.06	363500
2005-08-03	30.00	30.10	29.65	29.65	170200
2005-08-04	29.66	29.85	29.41	29.58	163700
2005-08-05	29.55	29.60	28.88	28.98	248300
2005-08-08	29.23	29.78	29.17	29.67	195700
2005-08-09	29.80	29.85	29.41	29.43	196100
2005-08-10	29.55	30.05	29.49	29.50	259100
2005-08-11	29.60	29.92	29.56	29.75	143100
2005-08-12	29.68	29.96	29.62	29.82	79200
2005-08-15	29.95	30.09	29.50	29.60	179000
2005-08-16	29.65	29.95	29.51	29.60	245000
2005-08-17	29.50	29.70	29.40	29.40	79700
2005-08-18	29.48	29.58	29.29	29.44	119400
2005-08-19	29.40	29.56	29.30	29.30	83800
2005-08-22	29.35	30.00	29.35	29.48	185800
2005-08-23	29.60	29.92	29.26	29.60	214700
2005-08-24	29.50	29.52	29.15	29.18	141900
2005-08-25	29.13	29.27	29.00	29.14	126200
2005-08-26	29.20	29.20	28.85	28.99	98700
2005-08-29	28.58	28.93	28.35	28.85	219600
2005-08-30	28.83	28.96	28.61	28.75	192000
2005-08-31	28.76	28.98	28.39	28.97	220800
2005-09-01	28.92	28.95	28.52	28.85	119600
2005-09-02	28.90	28.90	28.54	28.79	116800
2005-09-06	28.25	29.09	28.25	28.88	207900
2005-09-07	28.87	28.92	28.40	28.70	216400
2005-09-08	28.65	28.87	28.40	28.61	178300
2005-09-09	28.65	29.70	28.64	29.52	339400
2005-09-12	29.63	30.65	29.45	30.28	430500
2005-09-13	30.23	30.66	30.17	30.46	394600
2005-09-14	30.56	30.69	29.77	29.80	241100
2005-09-15	29.68	30.34	29.63	30.25	158300
2005-09-16	30.16	30.39	29.93	30.36	340000
2005-09-19	30.41	30.41	29.85	29.90	140900
2005-09-20	29.90	30.21	29.68	29.80	140700
2005-09-21	29.70	29.70	28.97	29.14	125500
2005-09-22	29.25	29.25	28.22	28.93	249700
2005-09-23	28.70	29.76	28.60	29.41	243700
2005-09-26	29.71	29.83	29.17	29.20	223700
2005-09-27	29.35	29.47	29.05	29.37	100000
2005-09-28	29.52	29.54	29.24	29.37	118600
2005-09-29	29.35	29.70	29.16	29.69	87100
2005-09-30	29.65	29.92	29.50	29.87	180700
2005-10-03	29.85	29.85	29.24	29.36	143600
2005-10-04	29.36	29.96	29.36	29.88	231100
2005-10-05	29.88	29.88	29.61	29.68	274300
2005-10-06	29.67	29.73	29.25	29.35	192800
2005-10-07	29.60	29.60	29.26	29.51	83200
2005-10-10	29.60	29.70	29.08	29.35	106300
2005-10-11	29.15	29.45	28.74	28.88	164700
2005-10-12	28.88	29.16	28.47	28.52	178100
2005-10-13	28.55	29.05	28.46	28.66	253000
2005-10-14	28.82	29.09	28.68	28.70	232900
2005-10-17	29.00	29.48	28.80	29.41	423400
2005-10-18	29.50	30.24	29.45	29.91	525900
2005-10-19	29.93	30.35	29.67	30.19	352100
2005-10-20	29.94	30.24	29.64	29.85	211500
2005-10-21	29.95	30.37	29.95	30.05	101400
2005-10-24	30.00	30.45	30.00	30.24	232600
2005-10-25	30.10	30.30	29.96	30.16	167500
2005-10-26	30.25	30.30	29.79	30.00	381600
2005-10-27	30.10	30.20	29.61	29.65	140500
2005-10-28	30.30	30.40	30.02	30.37	359400
2005-10-31	30.30	30.85	30.23	30.79	600300
2005-11-01	30.80	31.39	30.67	31.30	399400
2005-11-02	31.30	31.63	31.11	31.62	308500
2005-11-03	31.60	31.88	31.23	31.30	152900
2005-11-04	31.35	31.80	31.26	31.71	291100
2005-11-07	31.65	31.83	31.27	31.80	200000
2005-11-08	31.98	32.46	31.85	32.37	447600
2005-11-09	32.48	33.80	32.40	33.37	1561200
2005-11-10	33.37	34.69	33.32	34.53	1086800
2005-11-11	34.63	34.63	34.11	34.42	580700
2005-11-14	34.44	35.33	34.37	34.91	646000
2005-11-15	34.81	35.07	34.60	34.73	386100
2005-11-16	33.90	34.13	30.90	34.12	567300
2005-11-17	33.75	34.50	33.75	34.42	458900
2005-11-18	34.92	34.92	34.29	34.72	447100
2005-11-21	34.61	34.86	34.36	34.42	157600
2005-11-22	34.36	34.50	34.06	34.33	270600
2005-11-23	34.23	34.56	34.13	34.23	356600
2005-11-25	34.30	34.38	33.92	34.21	102900
2005-11-28	34.28	34.40	33.90	33.90	240500
2005-11-29	33.90	34.37	33.90	34.25	360400
2005-11-30	34.32	34.45	34.04	34.05	416100
2005-12-01	34.28	34.52	34.05	34.27	297200
2005-12-02	34.30	34.36	34.11	34.31	101200
2005-12-05	34.30	34.31	33.70	34.00	374000
2005-12-06	34.05	34.37	33.96	34.06	369300
2005-12-07	34.13	34.13	33.47	33.71	238100
2005-12-08	33.74	33.83	33.33	33.58	198200
2005-12-09	33.58	33.79	33.46	33.65	131700
2005-12-12	33.65	33.70	33.33	33.38	215400
2005-12-13	33.38	33.65	33.17	33.47	187900
2005-12-14	33.46	33.82	33.46	33.56	186900
2005-12-15	33.52	33.63	33.23	33.57	238300
2005-12-16	33.70	33.85	33.48	33.48	370500
2005-12-19	33.57	33.69	33.10	33.20	286800
2005-12-20	33.29	33.52	32.99	33.13	159700
2005-12-21	33.16	33.45	33.02	33.11	173100
2005-12-22	33.09	33.62	33.05	33.42	175500
2005-12-23	33.47	33.67	33.18	33.30	135000
2005-12-27	33.33	33.59	33.09	33.20	134000
2005-12-28	33.30	33.43	33.07	33.17	148400
2005-12-29	33.25	33.51	33.05	33.10	180500
2005-12-30	33.15	33.15	32.72	32.73	237700
2006-01-03	32.80	32.90	32.27	32.75	368600
2006-01-04	32.82	33.76	32.82	33.43	253300
2006-01-05	33.43	33.47	33.12	33.16	132600
2006-01-06	33.20	33.65	33.20	33.60	235100
2006-01-09	33.55	33.55	33.23	33.37	106300
2006-01-10	33.37	33.37	32.73	33.00	355000
2006-01-11	33.00	33.13	32.83	33.00	238100
2006-01-12	33.01	33.20	32.84	33.07	280200
2006-01-13	33.00	33.31	32.96	33.31	164900
2006-01-17	33.15	33.18	32.67	32.89	230300
2006-01-18	32.70	33.01	32.66	32.89	113900
2006-01-19	32.98	33.00	32.43	32.49	242800
2006-01-20	32.55	32.63	31.81	31.94	230400
2006-01-23	32.05	32.31	31.97	32.16	176100
2006-01-24	32.24	32.44	31.88	32.03	137400
2006-01-25	32.03	32.20	31.97	32.20	193600
2006-01-26	32.32	32.68	32.32	32.56	143800
2006-01-27	32.54	32.55	32.19	32.24	196300
2006-01-30	32.32	32.38	31.95	32.02	324200
2006-01-31	31.97	31.97	31.53	31.62	317300
2006-02-01	31.65	31.88	31.26	31.63	328700
2006-02-02	31.53	31.71	31.32	31.68	353700
2006-02-03	31.58	31.61	31.24	31.45	231900
2006-02-06	31.52	31.54	31.00	31.19	335000
2006-02-07	31.25	31.26	30.67	30.92	353100
2006-02-08	31.00	31.15	30.81	31.10	253400
2006-02-09	31.07	31.07	30.79	30.83	343300
2006-02-10	30.75	31.14	30.75	30.84	318600
2006-02-13	30.83	31.22	30.55	31.08	298800
2006-02-14	31.12	31.58	30.98	31.36	386700
2006-02-15	31.44	31.73	31.29	31.40	384800
2006-02-16	31.23	31.48	31.03	31.18	397700
2006-02-17	31.12	31.29	30.94	31.06	243400
2006-02-21	31.02	31.03	30.58	30.80	358600
2006-02-22	30.80	31.32	30.79	31.20	499400
2006-02-23	31.01	31.37	30.70	31.26	424800
2006-02-24	31.34	31.34	30.62	30.85	805500
2006-02-27	30.81	31.20	30.81	31.05	774100
2006-02-28	30.99	31.05	30.71	30.92	1068900
2006-03-01	30.99	31.39	30.92	31.27	748900
2006-03-02	31.12	31.26	30.38	30.54	775300
2006-03-03	30.46	30.56	30.10	30.32	521800
2006-03-06	30.32	30.43	30.17	30.26	269500
2006-03-07	30.25	30.43	30.11	30.24	1141700
2006-03-08	30.14	30.45	30.04	30.32	733400
2006-03-09	30.45	30.45	29.72	29.88	804800
2006-03-10	29.88	30.48	29.86	30.35	691500
2006-03-13	31.75	32.06	30.92	31.86	1287900
2006-03-14	31.91	32.30	31.85	32.11	565600
2006-03-15	32.23	32.59	32.02	32.55	542100
2006-03-16	32.53	32.60	32.20	32.44	319400
2006-03-17	32.58	32.69	32.15	32.47	281700
2006-03-20	32.50	32.76	32.36	32.54	212100
2006-03-21	32.52	32.89	32.23	32.30	427000
2006-03-22	32.35	32.35	31.73	32.19	577700
2006-03-23	32.13	32.20	31.65	31.77	466300
2006-03-24	31.81	31.96	31.54	31.87	291700
2006-03-27	31.87	31.98	31.54	31.96	406500
2006-03-28	31.99	32.03	31.80	31.90	730400
2006-03-29	31.85	32.35	31.85	32.29	840600
2006-03-30	32.30	32.35	32.09	32.20	304800
2006-03-31	32.16	32.26	31.66	31.84	580100
2006-04-03	32.00	32.56	31.88	32.35	513100
2006-04-04	32.33	32.41	31.95	32.12	264200
2006-04-05	32.09	32.43	32.08	32.28	286800
2006-04-06	32.28	32.28	31.73	31.84	484200
2006-04-07	31.94	32.20	31.25	31.33	298000
2006-04-10	31.33	31.33	30.92	30.97	547200
2006-04-11	31.03	31.15	30.86	30.95	429700
2006-04-12	31.03	31.26	30.85	31.07	386500
2006-04-13	31.10	31.14	30.95	31.02	205400
2006-04-17	31.03	31.15	30.96	31.06	186800
2006-04-18	31.08	31.17	31.00	31.04	230900
2006-04-19	31.00	31.70	31.00	31.59	416000
2006-04-20	31.60	31.69	31.28	31.30	260300
2006-04-21	31.35	31.43	31.17	31.29	360800
2006-04-24	31.19	31.25	30.97	31.03	350000
2006-04-25	31.07	31.28	30.87	30.90	183400
2006-04-26	30.93	31.38	30.93	31.25	201300
2006-04-27	31.17	32.17	31.05	31.91	582400
2006-04-28	31.90	32.60	31.87	32.14	272500
2006-05-01	32.06	32.60	32.06	32.14	358600
2006-05-02	32.16	32.80	31.90	32.56	457700
2006-05-03	32.25	32.67	31.99	32.25	423600
2006-05-04	32.00	32.15	31.90	31.96	335100
2006-05-05	32.28	32.70	32.13	32.50	356500
2006-05-08	32.29	33.35	32.29	33.07	304800
2006-05-09	33.32	33.48	33.14	33.20	277400
2006-05-10	33.14	33.25	32.88	32.95	188500
2006-05-11	32.88	33.06	32.44	32.68	426200
2006-05-12	32.49	32.55	31.86	31.89	386100
2006-05-15	31.89	32.39	31.78	32.23	447500
2006-05-16	32.27	32.86	32.22	32.67	449500
2006-05-17	32.50	32.60	31.95	32.00	443500
2006-05-18	32.32	32.32	31.82	31.82	364300
2006-05-19	32.13	32.45	31.86	32.36	424900
2006-05-22	32.24	32.65	32.11	32.46	469100
2006-05-23	32.53	32.74	32.24	32.30	351000
2006-05-24	32.20	32.75	32.11	32.52	462300
2006-05-25	32.60	32.73	31.79	32.01	503000
2006-05-26	32.01	32.08	31.75	31.98	382600
2006-05-30	31.83	31.84	31.64	31.76	221600
2006-05-31	31.76	32.60	31.76	32.58	349100
2006-06-01	32.54	32.75	32.15	32.34	371000
2006-06-02	32.36	32.51	32.21	32.40	209300
2006-06-05	32.30	32.39	31.96	32.02	333200
2006-06-06	32.01	32.43	31.49	31.81	471600
2006-06-07	31.73	32.10	31.60	31.96	490100
2006-06-08	32.01	32.64	31.96	32.52	410900
2006-06-09	32.50	32.84	32.37	32.56	194000
2006-06-12	32.62	32.63	32.17	32.17	423400
2006-06-13	32.10	32.51	31.79	31.79	619200
2006-06-14	31.80	31.80	30.99	31.18	429700
2006-06-15	31.18	32.08	31.15	31.86	357100
2006-06-16	31.81	31.91	31.44	31.63	176200
2006-06-19	31.66	31.90	31.28	31.80	300300
2006-06-20	31.67	32.50	31.67	32.39	485700
2006-06-21	32.38	32.89	32.14	32.47	512900
2006-06-22	32.40	32.55	32.09	32.11	566600
2006-06-23	32.11	32.27	31.87	32.14	431800
2006-06-26	32.18	32.48	31.99	32.41	380600
2006-06-27	32.30	32.50	32.13	32.21	362100
2006-06-28	32.26	32.32	32.09	32.15	246700
2006-06-29	32.30	32.92	32.27	32.88	214300
2006-06-30	33.01	33.28	32.92	32.96	307900
2006-07-03	33.17	33.59	33.10	33.59	170400
2006-07-05	33.40	33.50	32.92	33.10	237400
2006-07-06	33.05	33.70	33.05	33.59	336900
2006-07-07	33.45	33.99	33.45	33.66	257400
2006-07-10	33.70	33.90	33.61	33.78	137300
2006-07-11	33.75	34.00	33.43	33.97	177200
2006-07-12	33.99	34.15	33.80	34.07	332300
2006-07-13	33.97	34.08	33.40	33.60	358200
2006-07-14	33.58	33.58	33.17	33.29	187200
2006-07-17	33.29	33.36	32.91	33.05	303700
2006-07-18	33.15	33.44	32.91	33.39	177900
2006-07-19	33.49	34.08	33.43	33.91	317400
2006-07-20	33.88	34.27	33.88	34.09	184100
2006-07-21	34.11	34.25	33.76	34.08	204000
2006-07-24	34.17	34.52	34.07	34.36	212500
2006-07-25	34.25	34.60	34.15	34.34	209900
2006-07-26	34.31	34.50	34.16	34.16	346200
2006-07-27	34.20	34.40	33.68	33.80	400700
2006-07-28	33.86	34.45	33.82	34.02	456500
2006-07-31	33.95	34.18	33.59	33.95	1125000
2006-08-01	33.85	34.56	33.55	34.50	353200
2006-08-02	33.80	33.83	33.41	33.53	1256800
2006-08-03	33.60	33.60	33.25	33.42	1100900
2006-08-04	33.65	33.78	33.38	33.45	780200
2006-08-07	33.40	33.52	33.28	33.42	399300
2006-08-08	33.50	33.77	33.19	33.33	524300
2006-08-09	33.44	33.75	33.38	33.58	900300
2006-08-10	33.68	33.78	33.50	33.68	1021000
2006-08-11	33.65	33.78	33.39	33.46	249700
2006-08-14	33.77	33.81	33.34	33.37	578100
2006-08-15	33.55	33.63	33.43	33.60	455500
2006-08-16	33.70	33.80	33.46	33.56	633800
2006-08-17	33.57	33.77	33.41	33.62	623900
2006-08-18	33.60	33.72	33.37	33.52	381200
2006-08-21	33.53	33.77	33.42	33.72	237300
2006-08-22	33.65	33.65	33.30	33.47	249700
2006-08-23	33.48	34.08	33.48	33.89	508200
2006-08-24	33.95	34.15	33.68	33.76	233600
2006-08-25	33.66	33.88	33.56	33.64	180300
2006-08-28	33.68	33.85	33.58	33.84	486200
2006-08-29	33.80	34.18	33.69	34.15	711400
2006-08-30	34.15	34.53	34.15	34.53	492500
2006-08-31	34.47	34.78	34.36	34.67	296400
2006-09-01	34.73	34.91	34.68	34.83	187100
2006-09-05	34.87	35.00	34.78	34.87	340900
2006-09-06	34.80	34.92	34.57	34.69	347500
2006-09-07	34.70	34.75	34.41	34.52	248500
2006-09-08	34.63	34.96	34.40	34.86	123300
2006-09-11	34.72	35.25	34.72	35.19	263800
2006-09-12	35.35	35.47	35.23	35.43	232900
2006-09-13	35.37	35.59	35.35	35.52	241900
2006-09-14	35.38	35.46	35.20	35.29	168100
2006-09-15	35.38	35.42	35.19	35.30	342400
2006-09-18	35.38	35.62	35.31	35.43	275400
2006-09-19	35.43	35.61	35.15	35.28	347400
2006-09-20	35.34	35.66	35.28	35.39	247300
2006-09-21	35.47	35.47	35.33	35.40	205500
2006-09-22	35.38	35.50	35.31	35.49	124800
2006-09-25	35.51	35.78	35.23	35.66	267600
2006-09-26	35.65	35.95	35.62	35.91	306000
2006-09-27	35.85	36.17	35.85	36.04	267700
2006-09-28	36.02	36.20	35.96	36.02	210700
2006-09-29	36.00	36.09	35.93	36.02	232400
2006-10-02	36.07	36.26	36.00	36.19	297300
2006-10-03	36.19	36.51	36.19	36.45	185600
2006-10-04	36.50	37.10	36.50	36.95	505000
2006-10-05	36.97	37.29	36.97	37.24	343800
2006-10-06	37.22	37.29	36.87	37.05	362800
2006-10-09	37.05	37.17	36.95	37.12	164400
2006-10-10	37.10	37.20	37.00	37.19	171000
2006-10-11	37.14	37.40	37.08	37.27	302000
2006-10-12	37.30	37.53	37.30	37.42	138900
2006-10-13	37.42	37.83	37.42	37.73	176600
2006-10-16	37.79	37.98	37.45	37.45	228100
2006-10-17	37.44	37.60	37.22	37.25	279800
2006-10-18	37.20	37.60	37.17	37.28	269700
2006-10-19	37.19	37.34	37.13	37.25	292100
2006-10-20	37.20	37.30	37.13	37.25	100000
2006-10-23	37.25	37.38	37.17	37.30	400500
2006-10-24	37.30	37.63	37.25	37.54	163800
2006-10-25	37.60	37.70	37.44	37.60	220500
2006-10-26	37.70	38.10	37.64	38.01	205600
2006-10-27	37.95	37.99	37.17	37.17	167400
2006-10-30	37.18	37.69	36.91	37.56	187800
2006-10-31	38.50	38.55	37.44	37.45	350400
2006-11-01	37.70	37.93	37.55	37.58	244000
2006-11-02	37.45	37.65	37.29	37.55	252100
2006-11-03	37.60	37.81	37.41	37.46	217500
2006-11-06	37.57	38.14	37.51	38.02	190000
2006-11-07	38.10	38.69	37.88	38.53	213500
2006-11-08	38.42	38.48	38.02	38.16	311000
2006-11-09	38.31	38.31	37.98	37.99	149100
2006-11-10	37.95	38.32	37.86	38.16	215300
2006-11-13	38.16	38.41	37.97	38.00	170800
2006-11-14	38.03	38.39	37.94	38.38	123800
2006-11-15	38.42	38.49	38.23	38.48	135800
2006-11-16	38.40	38.96	38.30	38.93	222500
2006-11-17	38.91	39.06	38.71	38.99	149500
2006-11-20	39.08	39.22	38.88	39.07	174000
2006-11-21	39.02	39.12	38.75	38.98	149000
2006-11-22	38.93	39.06	38.90	39.02	89700
2006-11-24	38.94	39.20	38.84	39.20	42100
2006-11-27	39.15	39.20	38.36	38.46	280900
2006-11-28	38.45	38.78	38.31	38.53	153700
2006-11-29	38.64	38.87	38.56	38.72	170900
2006-11-30	38.68	38.96	38.44	38.50	345300
2006-12-01	38.53	38.74	38.15	38.65	240000
2006-12-04	38.55	39.38	38.45	39.35	366400
2006-12-05	39.33	39.55	39.27	39.35	147700
2006-12-06	39.41	39.50	39.15	39.15	404600
2006-12-07	39.18	39.30	39.03	39.08	155100
2006-12-08	38.98	39.34	38.89	39.08	130800
2006-12-11	39.08	39.30	39.05	39.13	124300
2006-12-12	39.13	39.26	39.05	39.08	216000
2006-12-13	39.18	39.39	39.09	39.15	254100
2006-12-14	39.20	39.54	39.17	39.41	134500
2006-12-15	39.53	39.58	39.32	39.49	192500
2006-12-18	39.46	39.58	39.21	39.23	103100
2006-12-19	39.22	39.63	39.20	39.61	222000
2006-12-20	39.64	39.73	39.28	39.53	171900
2006-12-21	39.50	39.69	39.10	39.15	322900
2006-12-22	39.20	39.46	38.96	39.37	213000
2006-12-26	39.31	39.55	39.20	39.49	144100
2006-12-27	39.58	40.20	39.58	40.15	193300
2006-12-28	40.02	40.82	40.02	40.27	296700
2006-12-29	40.22	40.54	40.10	40.32	280800
2007-01-03	40.31	40.79	40.05	40.08	267700
2007-01-04	40.03	40.20	39.62	39.95	230100
2007-01-05	40.02	40.26	39.61	39.78	240600
2007-01-08	39.89	39.89	39.30	39.69	202100
2007-01-09	39.61	40.01	39.61	40.00	390500
2007-01-10	39.93	40.25	39.78	40.01	223400
2007-01-11	40.00	40.33	39.94	40.33	205400
2007-01-12	40.43	40.44	40.15	40.33	191300
2007-01-16	40.44	40.44	39.91	40.10	164900
2007-01-17	40.04	40.09	39.68	39.77	175300
2007-01-18	39.75	40.45	39.62	40.21	191600
2007-01-19	40.25	40.40	39.78	40.06	150200
2007-01-22	40.20	40.20	39.57	39.73	265700
2007-01-23	39.68	40.34	39.60	40.19	231500
2007-01-24	40.28	40.39	40.05	40.28	232700
2007-01-25	40.35	40.35	39.83	39.88	216400
2007-01-26	39.84	39.89	39.09	39.49	301700
2007-01-29	39.57	40.69	39.37	40.57	464200
2007-01-30	40.65	40.96	40.50	40.92	309500
2007-01-31	40.97	40.99	40.48	40.65	347900
2007-02-01	40.70	41.02	40.52	40.67	586500
2007-02-02	40.75	41.23	40.60	41.04	245800
2007-02-05	41.07	41.39	40.95	41.31	205600
2007-02-06	41.25	41.88	41.25	41.71	252900
2007-02-07	41.83	42.07	41.64	41.93	133100
2007-02-08	41.95	42.38	41.77	42.08	253900
2007-02-09	42.08	42.43	41.35	41.68	349600
2007-02-12	42.55	42.55	40.80	41.28	746600
2007-02-13	41.50	41.87	40.82	41.87	636500
2007-02-14	41.90	42.22	41.68	41.70	495100
2007-02-15	41.74	41.96	41.43	41.92	511600
2007-02-16	41.89	42.28	41.76	42.12	379400
2007-02-20	42.30	42.45	41.88	41.99	601800
2007-02-21	41.95	42.18	41.54	41.70	576500
2007-02-22	41.83	42.58	41.66	42.47	360300
2007-02-23	42.37	42.44	42.00	42.00	246700
2007-02-26	42.10	42.53	41.79	41.98	212300
2007-02-27	41.85	41.85	40.65	40.94	383700
2007-02-28	40.93	41.43	40.53	41.06	432800
2007-03-01	40.92	41.28	40.01	41.13	278200
2007-03-02	40.75	41.54	40.75	41.01	364500
2007-03-05	40.87	41.24	40.62	40.86	413500
2007-03-06	41.23	41.80	40.93	41.54	469800
2007-03-07	41.45	41.61	41.24	41.31	459200
2007-03-08	41.38	42.44	41.38	41.62	297200
2007-03-09	41.51	41.82	41.37	41.73	341400
2007-03-12	41.66	42.24	41.66	42.13	291600
2007-03-13	42.06	42.35	41.60	41.69	399200
2007-03-14	41.54	41.77	40.94	41.47	462500
2007-03-15	41.44	42.33	41.44	42.02	398500
2007-03-16	41.93	42.10	41.52	41.62	279800
2007-03-19	41.66	42.06	41.65	41.97	344800
2007-03-20	41.90	42.24	41.82	42.02	444000
2007-03-21	42.02	43.08	41.85	42.81	365500
2007-03-22	44.29	44.29	42.72	43.43	570500
2007-03-23	43.40	43.48	43.22	43.28	176600
2007-03-26	43.28	43.42	42.86	43.11	200800
2007-03-27	42.95	43.15	42.74	43.00	358300
2007-03-28	42.95	43.05	42.61	42.86	123100
2007-03-29	43.35	43.35	42.79	43.08	213800
2007-03-30	43.04	43.31	42.91	43.09	329100
2007-04-02	43.20	43.47	42.96	43.45	328100
2007-04-03	43.52	44.38	43.51	44.37	373600
2007-04-04	44.40	44.57	44.26	44.54	325900
2007-04-05	44.55	44.56	44.28	44.41	365100
2007-04-09	44.41	44.84	44.35	44.69	172100
2007-04-10	44.71	44.87	44.59	44.66	216700
2007-04-11	44.71	44.81	44.33	44.34	222700
2007-04-12	44.34	44.75	44.13	44.72	340500
2007-04-13	44.79	45.15	44.76	45.04	182900
2007-04-16	45.22	45.49	45.22	45.47	202400
2007-04-17	45.50	45.90	45.35	45.78	215800
2007-04-18	45.90	46.20	45.75	46.14	391800
2007-04-19	46.14	46.29	45.96	46.12	423800
2007-04-20	46.22	47.44	46.22	47.22	632300
2007-04-23	45.00	47.22	44.51	45.93	797500
2007-04-24	45.89	46.44	45.30	46.05	611700
2007-04-25	46.25	46.94	46.25	46.87	489200
2007-04-26	46.73	46.93	46.46	46.63	457000
2007-04-27	46.42	46.57	46.04	46.33	549200
2007-04-30	45.89	47.50	44.75	46.67	732000
2007-05-01	46.89	47.01	46.32	46.94	323100
2007-05-02	47.05	47.45	46.92	47.30	295276
2007-05-03	47.00	47.39	45.68	47.30	383211
2007-05-04	47.48	47.64	47.21	47.50	222000
2007-05-07	47.67	48.24	47.67	48.16	136900
2007-05-08	48.00	48.12	47.80	48.11	170700
2007-05-09	48.08	48.40	47.87	48.20	361200
2007-05-10	48.12	48.12	47.67	47.71	231000
2007-05-11	47.90	48.45	47.58	48.37	258400
2007-05-14	48.30	48.36	47.48	48.22	674300
2007-05-15	48.38	48.78	48.11	48.17	510900
2007-05-16	48.44	48.97	48.40	48.89	369669
2007-05-17	48.39	48.80	48.25	48.69	293900
2007-05-18	48.81	49.18	48.60	49.07	322800
2007-05-21	48.84	49.50	48.81	49.17	247200
2007-05-22	48.93	49.86	48.87	49.56	363500
2007-05-23	49.73	49.87	49.43	49.60	239700
2007-05-24	49.48	49.70	48.80	48.96	367100
2007-05-25	49.21	49.54	48.55	48.70	398900
2007-05-29	48.64	50.45	48.64	49.97	650000
2007-05-30	49.91	51.47	49.86	51.47	804700
2007-05-31	51.50	51.62	50.81	50.82	347276
2007-06-01	51.06	51.14	50.73	50.77	334400
2007-06-04	50.81	51.96	50.65	51.76	445100
2007-06-05	51.80	51.80	50.47	50.47	457100
2007-06-06	50.10	50.97	50.10	50.85	518400
2007-06-07	51.06	51.06	48.96	49.74	518000
2007-06-08	49.70	49.90	49.23	49.85	299200
2007-06-11	49.86	50.67	49.86	50.56	246210
2007-06-12	50.45	50.59	49.81	49.96	370600
2007-06-13	50.10	50.44	49.57	50.25	547100
2007-06-14	50.25	50.83	50.22	50.40	299800
2007-06-15	50.41	50.67	50.10	50.50	393300
2007-06-18	50.65	50.69	50.29	50.48	238100
2007-06-19	50.31	50.62	49.98	50.57	295900
2007-06-20	50.69	50.83	50.00	50.00	448700
2007-06-21	50.00	50.22	49.79	50.00	500100
2007-06-22	49.99	50.03	49.30	49.38	469100
2007-06-25	49.60	50.09	49.22	49.64	326300
2007-06-26	49.89	50.16	49.49	49.71	336800
2007-06-27	49.54	49.60	48.59	49.48	315900
2007-06-28	47.78	47.90	46.73	47.75	796200
2007-06-29	47.95	47.95	47.39	47.69	770800
2007-07-02	47.75	48.95	47.62	48.49	1094600
2007-07-03	48.55	48.94	48.55	48.76	194200
2007-07-05	48.93	48.93	47.78	48.12	499800
2007-07-06	48.05	49.18	47.94	49.08	470400
2007-07-09	48.67	48.93	48.38	48.41	437100
2007-07-10	47.86	48.12	46.68	46.79	751300
2007-07-11	46.82	47.34	46.70	47.34	429900
2007-07-12	47.35	48.25	47.22	48.25	425800
2007-07-13	48.05	48.41	47.84	48.10	308400
2007-07-16	48.00	48.24	47.64	47.94	267700
2007-07-17	47.98	48.09	47.49	47.89	514300
2007-07-18	47.52	47.59	46.43	46.99	402300
2007-07-19	47.36	47.50	46.62	46.65	504100
2007-07-20	46.37	46.61	45.30	45.52	723500
2007-07-23	45.71	46.37	45.62	46.07	602400
2007-07-24	45.25	45.51	43.90	44.16	806400
2007-07-25	44.56	45.46	44.32	45.27	853300
2007-07-26	45.05	45.20	44.15	44.51	586400
2007-07-27	44.21	44.51	42.61	43.33	958700
2007-07-30	42.90	43.25	37.80	41.62	2177100
2007-07-31	42.20	43.27	41.45	41.52	1051800
2007-08-01	41.66	41.71	40.49	41.60	1035100
2007-08-02	41.50	42.26	41.06	41.94	985400
2007-08-03	41.86	41.95	39.50	39.94	1036200
2007-08-06	38.98	41.50	38.93	41.38	924200
2007-08-07	41.39	41.61	39.00	39.57	1375300
2007-08-08	39.50	40.34	38.30	39.89	1297100
2007-08-09	39.46	40.83	39.08	40.01	1354300
2007-08-10	39.98	40.53	38.59	39.70	1104500
2007-08-13	40.31	43.04	40.31	42.13	1187100
2007-08-14	42.01	42.98	40.49	40.60	972200
2007-08-15	40.79	42.81	40.28	42.13	810400
2007-08-16	41.60	41.87	40.19	41.39	883724
2007-08-17	44.65	45.00	41.74	43.38	845900
2007-08-20	43.23	43.40	41.66	42.30	493900
2007-08-21	42.20	43.26	42.12	42.55	426500
2007-08-22	42.70	43.75	42.60	43.40	619800
2007-08-23	43.35	43.88	43.08	43.48	365000
2007-08-24	43.45	43.97	42.98	43.85	207800
2007-08-27	44.90	46.11	43.94	44.05	578200
2007-08-28	43.97	44.00	42.45	42.49	564200
2007-08-29	42.96	42.96	41.47	42.31	746800
2007-08-30	42.00	42.33	41.31	41.46	706900
2007-08-31	42.15	42.25	41.56	41.96	320100
2007-09-04	41.90	41.90	40.91	41.69	689600
2007-09-05	41.52	41.52	40.66	40.76	1060300
2007-09-06	40.78	40.87	39.63	40.35	860000
2007-09-07	39.29	40.23	39.23	39.64	1002500
2007-09-10	39.67	39.75	38.90	38.97	751400
2007-09-11	39.17	39.53	38.80	39.10	475800
2007-09-12	38.97	39.03	38.50	38.72	541800
2007-09-13	38.95	38.96	38.16	38.46	445400
2007-09-14	38.34	38.39	37.83	38.06	559000
2007-09-17	38.18	38.18	37.12	37.39	727600
2007-09-18	37.39	38.84	37.21	38.49	954100
2007-09-19	38.55	39.44	38.55	38.88	594200
2007-09-20	39.02	39.06	38.29	38.38	348500
2007-09-21	38.68	39.11	38.52	39.11	656100
2007-09-24	38.98	39.66	38.76	38.98	1005900
2007-09-25	38.70	39.67	38.60	39.59	698100
2007-09-26	40.05	40.05	38.97	39.30	524400
2007-09-27	39.79	40.14	39.65	39.87	463200
2007-09-28	40.08	40.11	39.09	39.32	527500
2007-10-01	39.32	40.04	39.26	39.70	927700
2007-10-02	39.97	39.98	39.12	39.20	762700
2007-10-03	39.33	39.33	38.76	38.87	539200
2007-10-04	38.98	39.40	38.71	38.92	497200
2007-10-05	39.05	39.94	39.05	39.84	605900
2007-10-08	40.10	40.28	39.91	40.07	293800
2007-10-09	40.01	40.31	39.62	39.65	879700
2007-10-10	39.35	39.48	38.45	39.15	981600
2007-10-11	39.09	40.03	39.00	39.40	486300
2007-10-12	39.55	39.62	39.28	39.40	304900
2007-10-15	39.50	39.50	38.53	38.76	394900
2007-10-16	38.85	38.85	38.14	38.36	345000
2007-10-17	40.00	41.84	39.75	40.54	1126760
2007-10-18	40.47	40.50	39.94	40.10	375700
2007-10-19	40.04	40.15	39.32	39.58	572300
2007-10-22	39.40	40.46	38.89	39.78	557400
2007-10-23	39.86	40.40	39.76	40.20	548900
2007-10-24	40.25	40.52	39.44	40.36	460500
2007-10-25	40.32	40.50	39.06	39.39	578900
2007-10-26	39.63	40.97	39.57	40.95	559600
2007-10-29	40.79	41.52	39.52	40.00	630700
2007-10-30	40.00	40.19	39.43	39.52	528200
2007-10-31	40.09	40.47	38.94	39.63	486500
2007-11-01	39.30	39.48	38.32	38.45	661100
2007-11-02	38.50	38.50	36.90	37.27	968500
2007-11-05	36.67	37.55	35.86	36.46	1163800
2007-11-06	36.59	37.03	35.70	36.46	739000
2007-11-07	35.63	36.44	34.63	34.79	758500
2007-11-08	34.69	35.30	34.02	34.99	652449
2007-11-09	34.47	35.37	33.51	34.76	686200
2007-11-12	34.55	35.09	34.14	34.24	437000
2007-11-13	34.14	35.53	34.14	35.44	442454
2007-11-14	35.50	36.17	35.05	35.32	491100
2007-11-15	36.49	36.85	35.53	35.85	1222300
2007-11-16	37.16	37.17	34.71	34.98	1025900
2007-11-19	34.54	34.59	33.77	34.05	618990
2007-11-20	34.05	34.30	33.12	33.66	635900
2007-11-21	33.12	33.25	32.59	32.70	358200
2007-11-23	32.85	34.13	32.85	33.79	194900
2007-11-26	33.45	33.88	32.98	33.10	579420
2007-11-27	33.09	33.49	32.88	33.36	498950
2007-11-28	33.74	34.79	33.65	34.55	449100
2007-11-29	34.29	34.81	34.02	34.75	397200
2007-11-30	35.26	36.17	35.08	35.44	534116
2007-12-03	35.29	35.36	34.64	35.00	388700
2007-12-04	34.74	35.67	34.37	35.45	726600
2007-12-05	35.70	36.13	34.89	35.46	469356
2007-12-06	35.46	36.10	35.39	36.06	362000
2007-12-07	36.10	36.19	35.64	35.87	243000
2007-12-10	35.51	36.11	35.40	35.69	298501
2007-12-11	35.56	35.89	34.92	35.07	786034
2007-12-12	35.57	35.73	33.77	34.42	547490
2007-12-13	33.99	34.03	33.51	33.97	461000
2007-12-14	33.72	33.83	32.88	32.99	512800
2007-12-17	32.87	34.47	32.87	33.80	680300
2007-12-18	33.95	34.31	32.56	33.10	794600
2007-12-19	33.00	33.75	32.52	32.91	413900
2007-12-20	33.00	33.03	32.26	32.96	378120
2007-12-21	33.30	33.69	32.96	33.55	318900
2007-12-24	33.70	34.16	33.41	34.16	274000
2007-12-26	34.02	34.17	33.00	33.45	429400
2007-12-27	33.33	33.64	33.15	33.27	326900
2007-12-28	33.57	33.59	33.07	33.40	332300
2007-12-31	33.37	34.40	33.17	33.72	646602
2008-01-02	34.00	35.04	33.57	34.11	865100
2008-01-03	34.13	34.21	33.03	33.13	495900
2008-01-04	32.98	32.98	31.70	31.87	662700
2008-01-07	32.06	33.07	31.92	32.61	451800
2008-01-08	32.64	32.64	30.71	30.83	625200
2008-01-09	30.86	31.41	30.04	31.00	954000
2008-01-10	31.50	33.45	31.47	32.83	908100
2008-01-11	32.45	33.13	31.97	32.26	463989
2008-01-14	32.38	33.10	32.25	32.96	432900
2008-01-15	32.85	32.88	31.44	31.68	772200
2008-01-16	31.64	32.50	31.64	32.01	467100
2008-01-17	31.93	31.93	30.05	30.14	752300
2008-01-18	30.14	30.35	28.92	29.28	623400
2008-01-22	28.81	30.40	27.94	29.99	968400
2008-01-23	28.86	30.92	28.09	30.65	763600
2008-01-24	30.65	31.38	29.57	31.02	575600
2008-01-25	31.50	31.50	29.61	29.78	528847
2008-01-28	29.89	31.12	29.70	31.12	625135
2008-01-29	31.43	33.16	31.43	32.34	968400
2008-01-30	32.44	33.18	31.74	31.79	452550
2008-01-31	31.35	34.48	31.35	33.99	984125
2008-02-01	33.84	34.48	33.71	34.23	630100
2008-02-04	34.25	34.26	33.46	33.65	456300
2008-02-05	33.22	33.44	32.67	32.86	619418
2008-02-06	32.74	33.07	32.00	32.06	403244
2008-02-07	32.10	32.80	31.67	32.11	478700
2008-02-08	32.00	32.66	31.92	32.23	455300
2008-02-11	30.77	30.77	25.17	26.07	2704661
2008-02-12	26.44	29.45	26.44	28.26	2081284
2008-02-13	28.25	28.61	27.59	28.02	1039413
2008-02-14	28.02	28.38	27.75	27.92	851109
2008-02-15	27.79	27.94	27.39	27.72	986500
2008-02-19	28.20	28.20	27.48	27.78	753200
2008-02-20	27.65	27.65	27.08	27.42	911300
2008-02-21	27.44	27.84	27.22	27.39	901689
2008-02-22	27.60	27.60	26.72	27.47	748550
2008-02-25	27.60	28.16	27.09	27.95	935448
2008-02-26	27.75	28.65	27.75	28.55	795575
2008-02-27	28.50	29.10	28.26	28.71	742800
2008-02-28	28.42	28.44	27.19	27.29	780201
2008-02-29	27.25	27.28	26.53	26.65	945847
2008-03-03	26.89	26.89	25.40	26.18	908080
2008-03-04	25.76	26.48	25.54	26.43	1002065
2008-03-05	26.41	26.62	25.72	26.04	1043600
2008-03-06	25.88	26.03	25.47	25.74	942476
2008-03-07	25.49	26.48	25.40	25.98	777300
2008-03-10	26.00	26.16	25.38	25.60	869200
2008-03-11	25.99	26.02	25.06	25.85	847799
2008-03-12	25.96	26.57	25.51	25.87	1692700
2008-03-13	25.41	25.89	25.03	25.73	1290485
2008-03-14	25.90	25.93	24.06	24.74	1930400
2008-03-17	24.00	24.19	23.01	23.91	1418503
2008-03-18	24.34	25.36	23.99	25.05	1119300
2008-03-19	25.10	26.23	24.99	25.00	1458680
2008-03-20	24.97	26.45	24.89	26.33	1592400
2008-03-24	26.07	27.00	26.07	26.48	784700
2008-03-25	26.41	27.00	25.94	26.77	633700
2008-03-26	26.73	26.73	25.91	26.07	452100
2008-03-27	26.24	26.35	25.50	25.72	866083
2008-03-28	26.00	26.25	25.51	25.60	350200
2008-03-31	25.49	26.15	25.23	25.79	541100
2008-04-01	26.20	27.66	26.06	27.62	569626
2008-04-02	27.52	28.42	27.36	27.76	978896
2008-04-03	27.45	27.60	27.09	27.44	507140
2008-04-04	27.58	27.58	26.96	26.97	628925
2008-04-07	27.21	27.59	26.83	27.33	516271
2008-04-08	27.12	27.12	26.22	26.47	608800
2008-04-09	26.45	26.81	26.22	26.49	527880
2008-04-10	26.80	26.89	26.36	26.54	368400
2008-04-11	25.93	26.42	25.60	25.67	460400
2008-04-14	25.78	25.78	24.92	25.30	912896
2008-04-15	25.35	25.81	25.26	25.78	464291
2008-04-16	26.07	26.84	25.97	26.45	483450
2008-04-17	26.38	27.00	26.20	26.88	471005
2008-04-18	27.12	27.79	26.59	26.86	435103
2008-04-21	26.80	26.87	26.28	26.61	457882
2008-04-22	26.42	26.55	25.86	26.07	531804
2008-04-23	26.65	26.68	25.90	26.45	508052
2008-04-24	26.80	28.18	26.48	28.01	616086
2008-04-25	27.93	28.25	27.29	27.99	380565
2008-04-28	27.66	27.72	24.34	25.45	1340002
2008-04-29	25.29	26.60	25.29	26.52	782904
2008-04-30	26.65	27.40	26.09	26.81	649885
2008-05-01	26.62	27.98	26.40	27.86	828010
2008-05-02	27.74	28.73	27.60	28.24	653901
2008-05-05	28.17	28.17	27.32	27.76	527016
2008-05-06	27.71	28.18	27.13	28.17	638821
2008-05-07	27.84	28.68	27.14	27.36	692137
2008-05-08	27.51	27.56	26.71	27.11	590524
2008-05-09	26.63	29.68	26.63	28.35	2028514
2008-05-12	28.56	29.29	28.27	29.13	1006071
2008-05-13	29.37	30.50	28.89	30.40	1295349
2008-05-14	30.36	31.69	30.36	31.08	867628
2008-05-15	30.97	31.10	30.40	30.95	699866
2008-05-16	31.15	31.15	30.45	30.70	776694
2008-05-19	30.70	31.16	30.29	30.86	623278
2008-05-20	30.52	30.57	30.04	30.19	548714
2008-05-21	30.06	30.30	29.32	29.48	595202
2008-05-22	29.50	29.93	29.19	29.72	512147
2008-05-23	29.50	29.50	28.95	29.00	522467
2008-05-27	29.00	29.75	28.87	29.21	484682
2008-05-28	29.23	29.35	28.24	28.75	812359
2008-05-29	28.63	30.76	28.62	30.38	899514
2008-05-30	30.66	31.16	29.80	30.39	594174
2008-06-02	30.10	31.52	30.06	30.36	800269
2008-06-03	30.37	31.02	30.07	30.84	1028649
2008-06-04	30.58	32.15	30.43	31.20	1399075
2008-06-05	31.16	31.76	31.04	31.54	743086
2008-06-06	31.22	31.69	30.79	30.79	794507
2008-06-09	30.90	31.16	30.17	30.69	1108442
2008-06-10	30.42	30.43	29.58	30.20	1362125
2008-06-11	30.10	30.16	29.17	29.18	765178
2008-06-12	29.45	30.22	29.34	29.65	567213
2008-06-13	29.80	30.32	29.04	29.59	936226
2008-06-16	29.26	30.22	29.18	29.83	567405
2008-06-17	29.87	30.00	29.07	29.16	529102
2008-06-18	29.00	29.24	28.45	28.70	373455
2008-06-19	28.53	28.72	27.67	28.58	743064
2008-06-20	28.38	28.38	27.61	27.67	495273
2008-06-23	27.85	28.06	26.88	26.91	365121
2008-06-24	26.87	27.27	26.61	26.87	401656
2008-06-25	27.05	27.64	26.88	27.10	411725
2008-06-26	26.63	27.26	25.99	26.06	437062
2008-06-27	26.15	26.44	25.40	25.58	857356
2008-06-30	25.56	25.71	25.07	25.15	442432
2008-07-01	24.77	25.79	24.77	25.62	710986
2008-07-02	25.55	25.88	25.21	25.27	405471
2008-07-03	25.37	25.60	24.89	24.96	258544
2008-07-07	25.05	25.39	24.34	24.53	381141
2008-07-08	24.58	25.77	24.50	25.71	437315
2008-07-09	25.69	25.96	24.86	24.86	416063
2008-07-10	24.79	25.11	24.23	24.47	388374
2008-07-11	24.23	24.23	22.93	23.77	841467
2008-07-14	24.10	24.29	22.88	22.95	827991
2008-07-15	22.61	23.28	21.95	22.51	824254
2008-07-16	22.51	23.48	21.88	23.48	593209
2008-07-17	23.63	24.60	23.18	24.34	887513
2008-07-18	24.51	24.98	23.93	24.85	700572
2008-07-21	25.09	25.15	24.38	24.44	380149
2008-07-22	24.10	25.90	23.96	25.89	492880
2008-07-23	25.90	27.03	25.60	26.88	604507
2008-07-24	26.67	26.84	25.48	25.54	428929
2008-07-25	25.55	25.55	24.66	24.97	699497
2008-07-28	24.30	26.17	23.47	24.36	619343
2008-07-29	24.67	26.56	24.47	26.45	742379
2008-07-30	26.89	27.45	26.43	26.87	526451
2008-07-31	26.39	27.44	26.30	26.69	543271
2008-08-01	26.58	27.31	26.49	27.10	341477
2008-08-04	26.73	27.23	26.61	27.00	261171
2008-08-05	27.09	27.89	26.87	27.82	339732
2008-08-06	27.88	28.03	27.31	27.52	507209
2008-08-07	27.17	27.38	26.29	26.42	528349
2008-08-08	26.31	27.40	26.09	27.32	347096
2008-08-11	27.32	28.31	26.71	27.68	599450
2008-08-12	27.51	27.51	26.79	27.06	420932
2008-08-13	26.82	26.82	26.07	26.33	302543
2008-08-14	26.08	26.93	26.08	26.89	227480
2008-08-15	26.82	27.11	26.42	26.71	349692
2008-08-18	26.62	26.66	26.08	26.36	305379
2008-08-19	26.16	26.16	25.15	25.70	387795
2008-08-20	25.63	25.63	24.88	25.43	447417
2008-08-21	25.05	25.59	24.95	25.40	193276
2008-08-22	25.65	26.13	25.46	26.07	357379
2008-08-25	25.90	26.18	25.65	25.87	360482
2008-08-26	26.00	26.32	25.60	26.26	345402
2008-08-27	26.40	26.99	26.21	26.88	251168
2008-08-28	27.09	27.93	26.98	27.92	309559
2008-08-29	27.63	28.26	27.63	28.04	335293
2008-09-02	28.38	29.16	27.69	28.00	540733
2008-09-03	27.82	28.72	27.66	28.57	631551
2008-09-04	28.42	28.59	27.92	28.07	346804
2008-09-05	27.75	28.03	27.38	27.88	412037
2008-09-08	28.92	29.88	28.44	28.98	429993
2008-09-09	29.24	29.51	28.08	28.10	675007
2008-09-10	28.13	28.31	27.39	27.76	549189
2008-09-11	27.39	27.39	26.48	27.05	701852
2008-09-12	26.64	27.08	26.29	26.68	527928
2008-09-15	26.00	26.59	25.42	25.63	1112253
2008-09-16	26.52	26.67	24.63	26.43	1483704
2008-09-17	25.68	26.47	25.57	26.11	1407502
2008-09-18	26.64	27.43	24.08	27.26	1315066
2008-09-19	29.56	30.61	26.82	28.73	639758
2008-09-22	28.73	29.15	27.63	28.52	441284
2008-09-23	28.72	29.11	27.50	27.60	281489
2008-09-24	27.50	28.52	26.88	27.01	304179
2008-09-25	27.21	29.55	26.05	26.55	419724
2008-09-26	25.13	28.48	25.13	27.07	477429
2008-09-29	27.40	27.43	25.29	25.40	225373
2008-09-30	25.59	26.24	24.61	26.24	391015
2008-10-01	25.95	26.31	25.49	25.95	296436
2008-10-02	25.79	26.50	24.99	26.50	270573
2008-10-03	26.70	26.70	23.99	23.99	241797
2008-10-06	23.00	25.40	22.78	23.71	295152
2008-10-07	23.78	24.05	20.04	20.19	296600
2008-10-08	19.22	19.56	15.58	15.93	535902
2008-10-09	16.23	16.90	14.50	14.57	826781
2008-10-10	14.21	14.32	12.49	13.83	932322
2008-10-13	14.63	17.88	14.07	17.60	689679
2008-10-14	18.74	19.98	16.88	19.85	749602
2008-10-15	19.41	19.63	18.06	18.40	693044
2008-10-16	18.72	18.87	17.00	18.41	628819
2008-10-17	17.96	20.32	17.96	19.09	442679
2008-10-20	19.18	20.51	18.80	20.28	235087
2008-10-21	19.69	20.68	19.50	19.82	405321
2008-10-22	19.38	19.38	17.74	17.92	467587
2008-10-23	18.12	18.33	16.73	18.06	533694
2008-10-24	16.80	18.70	16.46	17.66	464235
2008-10-27	16.11	16.50	11.90	11.90	1269102
2008-10-28	12.99	13.86	11.61	13.61	1316231
2008-10-29	13.79	15.58	13.38	14.78	911338
2008-10-30	15.45	15.65	14.55	15.38	710111
2008-10-31	15.29	16.12	15.02	15.56	782673
2008-11-03	15.48	16.50	15.30	15.80	734300
2008-11-04	15.95	16.82	15.93	16.10	642975
2008-11-05	15.82	16.40	15.22	15.26	609416
2008-11-06	15.30	15.60	13.97	13.97	642666
2008-11-07	14.02	14.94	13.93	14.60	737897
2008-11-10	15.01	15.12	13.86	13.95	354676
2008-11-11	13.75	14.65	13.41	14.14	516408
2008-11-12	13.81	14.12	13.00	13.05	420164
2008-11-13	13.21	13.21	12.25	12.90	1058919
2008-11-14	12.80	13.43	12.58	12.77	527399
2008-11-17	12.50	12.97	12.17	12.28	501709
2008-11-18	12.28	12.56	11.52	11.91	826382
2008-11-19	11.96	12.00	10.58	10.58	693202
2008-11-20	10.57	10.57	9.30	9.36	1436536
2008-11-21	9.31	10.18	8.78	10.15	606204
2008-11-24	8.96	11.42	8.50	11.34	1023624
2008-11-25	11.23	11.83	10.99	11.61	979021
2008-11-26	11.63	13.06	11.43	12.98	406545
2008-11-28	12.79	13.79	12.69	13.76	421663
2008-12-01	13.43	13.43	11.62	11.72	756830
2008-12-02	11.99	13.33	11.75	13.26	669003
2008-12-03	12.92	14.27	12.70	14.24	650645
2008-12-04	14.07	14.39	13.21	13.48	511225
2008-12-05	13.37	14.86	13.20	14.56	846249
2008-12-08	14.68	15.15	14.35	14.98	451473
2008-12-09	14.80	15.20	14.40	14.78	370881
2008-12-10	14.95	15.06	14.13	14.77	307818
2008-12-11	14.60	15.06	14.08	14.16	293395
2008-12-12	13.69	14.50	13.49	14.22	376888
2008-12-15	14.39	14.46	13.57	13.70	391908
2008-12-16	13.89	15.14	13.81	15.12	574499
2008-12-17	15.04	15.34	14.70	14.89	479499
2008-12-18	15.17	15.58	14.77	15.00	379019
2008-12-19	15.21	15.56	14.83	15.36	817098
2008-12-22	15.42	15.62	14.87	15.21	1034154
2008-12-23	15.23	16.11	14.90	15.06	950587
2008-12-24	15.15	15.15	14.69	15.08	212032
2008-12-26	15.25	15.61	15.01	15.59	195887
2008-12-29	15.61	15.61	14.86	15.18	350244
2008-12-30	15.22	16.47	15.10	16.43	395401
2008-12-31	16.43	16.49	15.87	16.44	280846
2009-01-02	16.40	17.10	15.89	17.02	184337
2009-01-05	17.02	17.27	16.38	16.88	334232
2009-01-06	16.35	17.43	15.82	17.09	542178
2009-01-07	16.46	16.76	15.58	15.72	422053
2009-01-08	15.57	16.15	15.36	16.01	328172
2009-01-09	16.20	16.40	15.19	15.30	391758
2009-01-12	15.21	15.36	14.35	14.49	248397
2009-01-13	14.32	14.62	13.94	14.40	426857
2009-01-14	14.22	14.24	13.13	13.26	346114
2009-01-15	13.29	13.86	12.52	13.33	446903
2009-01-16	13.80	14.05	13.41	13.89	406240
2009-01-20	13.14	13.66	12.03	12.03	432385
2009-01-21	12.43	13.24	12.00	13.12	302972
2009-01-22	12.71	12.90	11.85	12.22	424386
2009-01-23	11.69	12.20	11.52	12.13	340038
2009-01-26	12.19	12.45	11.52	11.80	323746
2009-01-27	11.82	12.66	11.82	12.60	388225
2009-01-28	13.26	13.70	12.67	13.56	329917
2009-01-29	13.30	13.34	12.00	12.06	474843
2009-01-30	12.20	12.25	11.32	11.63	463033
2009-02-02	11.41	11.47	10.93	11.28	664944
2009-02-03	11.41	11.78	11.18	11.55	418796
2009-02-04	11.62	11.78	11.23	11.41	435513
2009-02-05	11.36	12.11	11.26	11.94	305689
2009-02-06	11.90	12.58	11.90	12.51	662296
2009-02-09	12.12	12.73	11.41	12.08	497148
2009-02-10	11.70	11.75	10.51	10.55	673303
2009-02-11	10.67	10.98	10.55	10.86	1037322
2009-02-12	10.49	10.83	10.11	10.66	919909
2009-02-13	10.71	10.78	10.29	10.36	681108
2009-02-17	10.02	11.13	9.33	9.61	724300
2009-02-18	9.75	9.89	9.31	9.57	700265
2009-02-19	9.79	9.93	9.00	9.07	649990
2009-02-20	8.82	9.27	8.45	8.90	976360
2009-02-23	9.12	9.23	8.37	8.39	701101
2009-02-24	8.47	9.25	8.30	9.24	673501
2009-02-25	8.98	8.98	7.96	8.34	968071
2009-02-26	8.48	8.86	8.34	8.47	706466
2009-02-27	8.26	8.27	7.90	7.96	777571
2009-03-02	7.85	7.98	7.58	7.65	982450
2009-03-03	7.88	7.88	7.29	7.46	1518908
2009-03-04	7.79	8.55	7.35	8.26	1360316
2009-03-05	7.93	7.93	6.65	6.80	868750
2009-03-06	7.11	7.11	6.63	6.98	712270
2009-03-09	6.76	6.99	6.41	6.49	580521
2009-03-10	7.10	7.42	6.65	7.42	758299
2009-03-11	7.04	7.49	6.51	6.80	1038279
2009-03-12	6.65	8.31	6.45	8.24	1354155
2009-03-13	8.24	8.50	7.94	8.46	989234
2009-03-16	8.69	9.55	8.23	8.35	1152855
2009-03-17	8.11	8.62	7.53	8.61	1123162
2009-03-18	8.49	9.27	8.17	9.09	1576462
2009-03-19	9.52	9.57	8.92	8.94	968311
2009-03-20	8.87	9.07	8.44	8.73	927571
2009-03-23	9.31	9.31	8.55	9.13	1208808
2009-03-24	8.83	9.11	8.61	8.64	843006
2009-03-25	8.83	9.53	8.70	9.51	1108121
2009-03-26	9.75	9.92	9.36	9.89	883477
2009-03-27	9.51	9.67	9.18	9.46	527637
2009-03-30	9.12	9.84	8.71	8.83	1151567
2009-03-31	8.93	9.26	8.74	9.16	610208
2009-04-01	8.89	9.70	8.83	9.64	783663
2009-04-02	10.02	10.42	9.95	10.28	899652
2009-04-03	10.30	10.39	10.12	10.32	529305
2009-04-06	10.31	10.31	9.96	10.16	442510
2009-04-07	9.79	10.09	9.64	9.67	405325
2009-04-08	10.01	10.28	9.66	9.90	465897
2009-04-09	10.34	10.82	9.97	10.81	644425
2009-04-13	10.64	12.29	10.62	12.15	932473
2009-04-14	11.75	12.24	11.11	11.21	758975
2009-04-15	11.17	12.08	10.80	12.06	840039
2009-04-16	12.25	12.75	11.78	12.50	815084
2009-04-17	12.48	12.56	12.02	12.38	752191
2009-04-20	12.02	12.32	11.03	11.08	684832
2009-04-21	10.77	12.55	10.73	12.54	1100787
2009-04-22	12.17	12.33	11.33	11.44	1125933
2009-04-23	11.54	11.86	11.06	11.64	812005
2009-04-24	11.73	11.82	11.14	11.40	681481
2009-04-27	11.07	11.47	11.07	11.25	438309
2009-04-28	10.86	11.69	10.76	11.42	496833
2009-04-29	11.64	12.07	11.32	12.00	569515
2009-04-30	12.39	12.39	11.75	11.97	719753
2009-05-01	12.02	12.05	11.64	11.93	431315
2009-05-04	12.72	13.89	12.16	13.65	1133532
2009-05-05	13.67	14.05	13.10	13.12	522684
2009-05-06	13.67	15.61	13.67	15.50	1371754
2009-05-07	15.76	16.39	15.06	15.26	1533549
2009-05-08	15.79	17.59	15.74	17.59	985535
2009-05-11	16.83	17.00	15.36	15.38	992640
2009-05-12	15.38	15.78	14.53	14.89	991872
2009-05-13	14.83	14.83	13.79	13.86	764256
2009-05-14	13.85	14.90	13.51	14.43	789791
2009-05-15	14.44	14.55	13.78	13.90	478334
2009-05-18	14.21	14.75	13.91	14.72	605131
2009-05-19	14.57	14.80	14.21	14.58	600909
2009-05-20	14.83	14.83	13.80	13.89	841658
2009-05-21	13.60	14.33	13.36	14.25	903361
2009-05-22	14.21	14.64	14.03	14.49	547262
2009-05-26	14.20	15.01	14.20	15.01	505087
2009-05-27	14.91	14.92	14.19	14.24	1001237
2009-05-28	14.60	14.66	13.96	14.51	501923
2009-05-29	14.47	14.59	13.95	14.51	550401
2009-06-01	14.82	15.61	14.54	15.43	679368
2009-06-02	15.43	15.64	14.98	15.28	587652
2009-06-03	15.08	15.13	14.73	14.89	420679
2009-06-04	14.80	14.89	14.61	14.84	438896
2009-06-05	15.15	15.17	14.78	14.89	519893
2009-06-08	14.67	14.70	14.22	14.49	237988
2009-06-09	14.67	14.67	14.15	14.22	477408
2009-06-10	14.41	14.58	14.25	14.52	603656
2009-06-11	14.69	14.91	14.45	14.70	603237
2009-06-12	14.70	15.07	14.70	15.02	794337
2009-06-15	14.80	15.04	14.18	14.30	826224
2009-06-16	14.32	14.43	13.88	13.92	363500
2009-06-17	13.86	14.24	13.86	14.19	550147
2009-06-18	14.20	14.90	14.20	14.81	791826
2009-06-19	14.94	15.32	14.89	15.28	638354
2009-06-22	15.08	15.40	15.01	15.13	692380
2009-06-23	15.12	15.35	14.65	14.75	614736
2009-06-24	15.00	15.15	14.48	14.66	381795
2009-06-25	14.65	15.12	14.08	15.03	406441
2009-06-26	14.96	15.07	14.68	14.82	664279
2009-06-29	14.89	15.64	14.57	15.59	440504
2009-06-30	15.60	15.60	14.75	15.47	570031
2009-07-01	15.68	15.86	15.17	15.72	303625
2009-07-02	15.40	15.72	14.85	14.86	370745
2009-07-06	14.80	15.10	14.48	15.09	377945
2009-07-07	14.95	15.05	14.53	14.55	497875
2009-07-08	14.70	14.70	13.83	14.05	753180
2009-07-09	14.32	14.37	13.97	14.01	275693
2009-07-10	13.84	13.97	13.63	13.86	225398
2009-07-13	13.87	14.64	13.87	14.61	416543
2009-07-14	14.72	14.73	14.18	14.36	305286
2009-07-15	14.66	14.99	14.51	14.94	439598
2009-07-16	14.89	14.94	14.59	14.78	311107
2009-07-17	14.78	14.85	14.46	14.66	473448
2009-07-20	14.66	15.14	14.66	15.06	393256
2009-07-21	15.10	15.49	15.10	15.32	300522
2009-07-22	14.95	15.76	14.95	15.57	413548
2009-07-23	15.72	16.33	15.72	16.17	392827
2009-07-24	16.16	16.44	15.98	16.17	259073
2009-07-27	16.17	16.66	16.10	16.54	391550
2009-07-28	16.39	16.56	16.08	16.35	274123
2009-07-29	16.17	16.49	16.02	16.19	300972
2009-07-30	16.39	17.07	16.39	16.68	329229
2009-07-31	16.69	17.18	16.56	17.05	510375
2009-08-03	18.02	19.87	18.00	19.71	1638093
2009-08-04	19.74	20.96	19.65	20.96	814481
2009-08-05	20.84	21.30	20.23	20.64	619807
2009-08-06	20.64	21.08	20.00	20.13	354518
2009-08-07	20.42	21.05	20.32	20.87	340202
2009-08-10	20.87	21.47	20.58	20.91	260081
2009-08-11	20.96	21.13	20.24	20.66	747289
2009-08-12	20.71	22.08	20.45	21.92	1264502
2009-08-13	22.25	22.40	21.95	22.18	363992
2009-08-14	22.06	22.19	21.68	21.93	273841
2009-08-17	21.15	21.52	21.05	21.21	288867
2009-08-18	21.20	21.55	21.04	21.37	171971
2009-08-19	21.26	21.62	21.06	21.58	202763
2009-08-20	21.72	22.19	21.54	21.90	242883
2009-08-21	22.19	22.84	22.04	22.74	296739
2009-08-24	22.77	23.41	22.70	23.00	314453
2009-08-25	23.03	24.20	22.96	23.95	445442
2009-08-26	23.95	24.17	23.46	23.68	204368
2009-08-27	23.87	23.97	23.41	23.87	190125
2009-08-28	24.20	24.24	23.70	23.90	218309
2009-08-31	23.75	24.49	23.75	24.47	299359
2009-09-01	23.93	24.67	23.13	23.18	450315
2009-09-02	22.90	23.32	22.71	22.86	367892
2009-09-03	22.99	23.62	22.81	23.17	307729
2009-09-04	23.26	23.75	22.95	23.21	254734
2009-09-08	23.77	23.91	22.95	23.56	478283
2009-09-09	23.70	24.56	23.48	24.37	414869
2009-09-10	24.36	24.50	23.73	24.32	506987
2009-09-11	24.32	24.59	23.68	24.20	315100
2009-09-14	23.94	24.92	23.51	24.92	334605
2009-09-15	24.76	25.65	24.68	25.40	516870
2009-09-16	25.55	26.03	25.21	25.99	468976
2009-09-17	26.04	26.51	25.51	25.90	359831
2009-09-18	26.21	26.25	25.54	25.54	328693
2009-09-21	25.49	25.99	25.35	25.82	398496
2009-09-22	26.01	26.18	25.39	25.50	317390
2009-09-23	25.50	26.01	25.01	25.03	347118
2009-09-24	25.03	25.28	24.28	24.30	479737
2009-09-25	24.36	24.73	23.94	24.05	565162
2009-09-28	24.28	24.90	24.28	24.90	344840
2009-09-29	25.00	25.39	24.32	24.43	455085
2009-09-30	24.70	24.88	23.98	24.14	509717
2009-10-01	24.12	24.29	23.38	23.42	364567
2009-10-02	23.13	23.84	22.55	23.60	345162
2009-10-05	23.61	24.02	23.49	24.02	253532
2009-10-06	24.09	24.59	23.82	24.18	330505
2009-10-07	24.00	24.27	23.62	24.23	346927
2009-10-08	24.55	24.55	23.95	24.11	459451
2009-10-09	24.03	24.23	23.89	24.12	282243
2009-10-12	24.15	24.15	23.70	23.91	594545
2009-10-13	23.93	23.94	23.52	23.60	536017
2009-10-14	24.09	24.21	23.81	24.15	674205
2009-10-15	24.12	24.73	23.94	24.52	449005
2009-10-16	24.19	24.38	23.77	24.17	454907
2009-10-19	24.14	24.38	23.99	24.29	262253
2009-10-20	24.24	24.32	23.62	23.65	385798
2009-10-21	23.51	23.87	22.91	22.94	563997
2009-10-22	23.15	24.85	23.15	24.85	743561
2009-10-23	24.84	25.01	23.75	23.86	284503
2009-10-26	23.76	24.12	22.93	22.97	392492
2009-10-27	23.04	23.28	22.43	22.46	456896
2009-10-28	22.30	22.80	21.85	21.86	428720
2009-10-29	22.15	23.04	22.15	22.98	458123
2009-10-30	22.76	22.76	21.73	21.77	945118
2009-11-02	23.48	24.45	22.01	22.19	1240958
2009-11-03	21.77	21.87	20.94	21.77	1072434
2009-11-04	21.88	21.96	20.80	20.91	927322
2009-11-05	21.19	21.23	20.78	20.96	776954
2009-11-06	20.89	21.18	20.48	21.00	508515
2009-11-09	21.12	21.54	21.02	21.40	648804
2009-11-10	21.46	21.98	21.42	21.90	567205
2009-11-11	22.00	22.46	21.86	22.18	399390
2009-11-12	22.06	22.30	21.75	22.02	362753
2009-11-13	22.19	22.40	21.88	22.01	451131
2009-11-16	22.37	22.37	21.96	22.17	722928
2009-11-17	22.17	22.49	22.16	22.39	560365
2009-11-18	22.45	22.89	22.30	22.75	589636
2009-11-19	23.44	24.06	23.35	23.53	1238109
2009-11-20	23.55	23.76	23.22	23.57	497258
2009-11-23	24.00	24.29	23.75	23.96	453438
2009-11-24	23.80	24.01	23.67	23.94	694687
2009-11-25	23.90	24.02	23.68	23.77	326917
2009-11-27	23.09	23.30	22.88	22.91	241704
2009-11-30	22.90	23.12	22.35	22.75	850917
2009-12-01	22.97	22.97	22.52	22.76	503423
2009-12-02	22.68	22.98	22.68	22.84	319141
2009-12-03	22.93	22.96	22.31	22.34	582641
2009-12-04	22.73	23.01	22.41	22.75	465878
2009-12-07	22.65	22.95	22.46	22.51	336705
2009-12-08	22.33	22.35	21.95	22.23	554960
2009-12-09	22.28	22.28	21.90	22.20	473203
2009-12-10	22.45	22.69	22.04	22.58	564157
2009-12-11	22.66	22.83	22.41	22.79	242496
2009-12-14	22.90	23.18	22.77	23.10	372712
2009-12-15	23.10	23.14	22.71	22.78	306118
2009-12-16	22.87	23.22	22.68	22.88	255653
2009-12-17	22.79	22.79	22.41	22.45	256141
2009-12-18	22.54	22.70	22.36	22.69	442924
2009-12-21	22.68	23.09	22.50	22.74	349349
2009-12-22	22.62	22.96	22.58	22.84	290002
2009-12-23	22.87	22.97	22.58	22.77	297420
2009-12-24	22.89	22.99	22.75	22.89	85844
2009-12-28	22.84	23.40	22.78	23.40	360299
2009-12-29	23.39	23.76	23.25	23.61	266279
2009-12-30	23.58	23.84	23.58	23.78	175390
2009-12-31	23.76	24.15	23.76	24.00	532166
2010-01-04	24.31	24.60	24.15	24.54	633451
2010-01-05	24.57	24.61	24.09	24.48	450438
2010-01-06	24.48	24.48	24.09	24.30	428859
2010-01-07	23.60	24.13	23.17	24.05	548697
2010-01-08	23.73	24.06	23.57	23.81	570639
2010-01-11	23.84	24.00	23.63	23.93	426855
2010-01-12	23.75	24.17	23.46	23.59	290894
2010-01-13	23.74	24.43	23.74	24.40	389732
2010-01-14	24.42	24.49	24.10	24.35	215178
2010-01-15	24.16	24.29	23.53	23.60	248502
2010-01-19	23.60	24.35	23.40	24.23	253158
2010-01-20	24.10	24.22	23.70	24.04	333280
2010-01-21	24.10	24.30	23.50	23.79	289513
2010-01-22	23.59	23.86	22.92	23.11	243898
2010-01-25	23.45	23.47	22.97	23.15	181862
2010-01-26	23.12	23.74	22.87	23.00	274995
2010-01-27	23.12	23.50	22.74	23.45	256658
2010-01-28	23.59	23.80	23.00	23.60	277906
2010-01-29	23.63	23.86	23.40	23.49	362297
2010-02-01	23.62	23.89	23.36	23.47	263337
2010-02-02	23.48	23.90	23.38	23.83	217344
2010-02-03	23.79	23.87	23.56	23.72	166858
2010-02-04	23.49	23.84	23.32	23.38	526851
2010-02-05	23.36	23.75	22.93	23.58	636083
2010-02-08	22.89	23.58	22.52	22.55	836483
2010-02-09	22.76	23.09	22.09	22.30	1340968
2010-02-10	22.22	22.37	21.93	22.15	725020
2010-02-11	21.98	22.41	21.71	22.35	569481
2010-02-12	22.19	23.16	21.85	23.12	741133
2010-02-16	23.13	23.68	23.04	23.66	348635
2010-02-17	23.77	24.01	23.74	23.87	227221
2010-02-18	23.84	24.65	23.74	24.61	305788
2010-02-19	24.64	24.72	24.24	24.61	217816
2010-02-22	24.60	24.96	24.50	24.93	208924
2010-02-23	24.90	24.90	24.38	24.41	282097
2010-02-24	24.43	24.74	24.43	24.70	350540
2010-02-25	24.38	24.97	24.25	24.91	433760
2010-02-26	25.01	25.01	24.50	24.59	432753
2010-03-01	24.72	25.20	24.72	25.01	435926
2010-03-02	25.01	25.48	25.01	25.33	295065
2010-03-03	25.48	25.71	25.41	25.62	178407
2010-03-04	25.73	25.96	25.60	25.86	256664
2010-03-05	25.90	26.05	25.74	26.00	442169
2010-03-08	25.96	26.52	25.96	26.50	180591
2010-03-09	26.27	26.50	26.18	26.28	221340
2010-03-10	26.35	26.59	26.07	26.20	261649
2010-03-11	26.26	26.56	26.09	26.54	166360
2010-03-12	26.61	26.83	26.32	26.43	101443
2010-03-15	26.28	26.75	26.23	26.68	162698
2010-03-16	26.73	26.81	26.42	26.59	263431
2010-03-17	26.64	27.13	26.55	26.93	196082
2010-03-18	27.02	27.10	26.73	27.00	109549
2010-03-19	27.22	27.29	26.36	26.42	567376
2010-03-22	26.30	26.69	26.11	26.58	190989
2010-03-23	26.72	26.93	26.43	26.82	165589
2010-03-24	26.81	27.09	26.73	26.80	204281
2010-03-25	27.01	27.27	26.85	26.91	160094
2010-03-26	26.91	27.18	26.73	26.94	180885
2010-03-29	27.10	27.10	26.63	26.82	274830
2010-03-30	26.79	27.17	26.76	26.99	195208
2010-03-31	26.93	27.03	26.68	26.72	244720
2010-04-01	26.83	27.27	26.81	27.27	250405
2010-04-05	27.43	27.79	27.21	27.67	234779
2010-04-06	27.49	27.83	27.49	27.61	278848
2010-04-07	27.63	27.85	27.36	27.56	143308
2010-04-08	27.54	27.91	27.35	27.86	230660
2010-04-09	27.85	27.90	27.59	27.69	137575
2010-04-12	27.82	27.96	27.60	27.93	94824
2010-04-13	27.96	28.25	27.75	28.24	150826
2010-04-14	28.30	28.42	28.13	28.20	294764
2010-04-15	28.06	28.29	27.99	28.23	219745
2010-04-16	28.14	28.38	27.73	28.09	301836
2010-04-19	27.90	28.50	27.76	28.39	311275
2010-04-20	28.47	28.51	28.09	28.31	174755
2010-04-21	28.17	28.46	27.85	28.11	161347
2010-04-22	27.92	28.38	27.80	28.37	158532
2010-04-23	28.22	28.68	28.22	28.67	165865
2010-04-26	28.70	28.87	28.53	28.63	132760
2010-04-27	28.33	28.40	27.38	27.41	200056
2010-04-28	27.54	27.90	27.33	27.47	282451
2010-04-29	27.62	28.46	27.48	28.43	437384
2010-04-30	28.40	28.77	28.04	28.12	303398
2010-05-03	28.51	29.53	28.51	28.99	370656
2010-05-04	28.69	28.91	27.36	27.50	320062
2010-05-05	27.24	27.52	26.93	27.15	383943
2010-05-06	27.17	27.66	25.29	26.15	623187
2010-05-07	26.04	26.42	25.14	25.68	593014
2010-05-10	26.93	27.16	26.37	27.14	401869
2010-05-11	26.74	27.32	26.70	26.85	338249
2010-05-12	26.91	27.51	26.87	27.41	226900
2010-05-13	27.40	27.53	27.18	27.27	165241
2010-05-14	27.03	27.09	26.13	26.37	283385
2010-05-17	26.47	26.73	25.59	26.28	281385
2010-05-18	26.69	26.92	26.12	26.21	737892
2010-05-19	26.10	26.60	25.80	26.21	535850
2010-05-20	25.57	25.86	24.87	24.90	742745
2010-05-21	24.46	25.19	24.25	25.17	509387
2010-05-24	25.05	25.17	24.33	24.34	341263
2010-05-25	23.35	24.27	23.24	24.23	537221
2010-05-26	24.24	24.66	24.04	24.15	338103
2010-05-27	24.69	25.93	24.64	25.90	312934
2010-05-28	25.94	26.44	25.71	26.08	574338
2010-06-01	26.17	26.69	25.91	25.96	799300
2010-06-02	26.07	26.68	25.97	26.62	606209
2010-06-03	26.53	26.70	26.27	26.53	443623
2010-06-04	25.89	25.97	25.01	25.06	395383
2010-06-07	25.24	25.38	24.87	24.91	286955
2010-06-08	24.92	25.57	24.76	25.50	451319
2010-06-09	25.72	25.79	25.01	25.11	287685
2010-06-10	25.53	25.97	25.32	25.90	235922
2010-06-11	25.62	26.23	25.56	26.19	156038
2010-06-14	26.27	26.98	26.17	26.24	310441
2010-06-15	26.38	26.92	26.15	26.88	150106
2010-06-16	26.61	26.93	26.56	26.89	255807
2010-06-17	26.86	27.09	26.69	27.01	279988
2010-06-18	27.02	27.34	26.95	27.05	202583
2010-06-21	27.49	27.80	26.74	26.87	190481
2010-06-22	26.97	27.45	26.68	27.10	447038
2010-06-23	27.09	27.17	26.65	26.91	308201
2010-06-24	26.81	27.20	26.56	26.80	349337
2010-06-25	26.93	26.99	26.26	26.88	618336
2010-06-28	27.00	27.18	26.72	26.99	258496
2010-06-29	26.59	26.59	25.77	25.93	373387
2010-06-30	25.78	26.09	25.50	25.56	347627
2010-07-01	25.62	25.64	24.96	25.29	530822
2010-07-02	25.41	25.73	24.82	24.93	601635
2010-07-06	25.33	25.65	24.86	25.07	485211
2010-07-07	25.25	26.08	25.13	26.07	514890
2010-07-08	26.36	26.56	26.07	26.52	195468
2010-07-09	26.57	27.22	26.49	27.16	243053
2010-07-12	27.21	27.26	26.61	26.95	195618
2010-07-13	27.49	27.87	27.30	27.58	295372
2010-07-14	27.43	27.51	27.10	27.22	187814
2010-07-15	27.07	27.52	26.94	27.51	469461
2010-07-16	27.25	27.30	26.59	26.71	327960
2010-07-19	26.89	26.92	26.30	26.66	177223
2010-07-20	26.21	26.92	25.98	26.92	289762
2010-07-21	27.18	27.35	26.47	26.50	250644
2010-07-22	26.71	27.90	26.71	27.61	484372
2010-07-23	27.57	28.33	27.45	28.17	264144
2010-07-26	28.29	28.41	28.10	28.24	234352
2010-07-27	28.35	28.48	28.09	28.23	230883
2010-07-28	28.19	28.19	27.65	27.73	266387
2010-07-29	27.80	28.39	27.73	28.15	190533
2010-07-30	27.81	28.38	27.78	28.06	272820
2010-08-02	27.09	29.50	27.09	28.44	576652
2010-08-03	28.39	28.94	28.37	28.43	312265
2010-08-04	28.61	28.80	28.47	28.77	158591
2010-08-05	28.59	28.84	28.39	28.45	150323
2010-08-06	28.08	28.52	28.03	28.31	228954
2010-08-09	28.45	28.80	28.33	28.69	151961
2010-08-10	28.31	28.66	28.11	28.44	162045
2010-08-11	27.93	27.97	27.31	27.35	176858
2010-08-12	26.94	27.82	26.80	27.67	221945
2010-08-13	27.52	27.92	27.51	27.60	89392
2010-08-16	27.45	27.64	27.24	27.41	208220
2010-08-17	27.65	27.74	27.49	27.55	244590
2010-08-18	27.58	27.75	27.41	27.63	192576
2010-08-19	27.42	27.53	27.18	27.25	222068
2010-08-20	27.00	27.26	26.68	27.15	211944
2010-08-23	27.33	27.54	27.07	27.09	187096
2010-08-24	26.78	26.82	26.13	26.17	357460
2010-08-25	25.99	26.22	25.87	25.96	519740
2010-08-26	26.04	26.17	25.59	25.61	319886
2010-08-27	25.78	26.59	25.33	26.54	263595
2010-08-30	26.41	26.60	25.92	25.94	232122
2010-08-31	25.91	26.16	25.66	26.02	180724
2010-09-01	26.46	27.00	26.23	27.00	191066
2010-09-02	26.99	27.04	26.67	26.90	221859
2010-09-03	27.21	27.41	27.05	27.28	330883
2010-09-07	27.12	27.25	26.74	26.76	187500
2010-09-08	26.85	27.36	26.85	27.36	248261
2010-09-09	27.77	27.77	27.27	27.49	189448
2010-09-10	27.60	27.60	27.18	27.44	124002
2010-09-13	27.77	27.97	27.53	27.83	192703
2010-09-14	27.70	28.07	27.41	27.89	342282
2010-09-15	27.62	27.87	27.30	27.78	172696
2010-09-16	27.75	27.89	27.58	27.71	193059
2010-09-17	27.74	27.87	27.58	27.65	276482
2010-09-20	27.80	28.29	27.55	28.23	184076
2010-09-21	28.32	28.52	28.00	28.17	199640
2010-09-22	28.01	28.17	27.50	27.57	177670
2010-09-23	27.25	27.64	27.16	27.19	200812
2010-09-24	27.45	27.73	27.42	27.73	173860
2010-09-27	27.80	27.80	27.37	27.45	279062
2010-09-28	27.54	27.79	27.35	27.72	216531
2010-09-29	27.75	27.98	27.54	27.74	202855
2010-09-30	28.04	28.44	27.79	27.99	220194
2010-10-01	28.23	28.37	27.57	27.81	171261
2010-10-04	27.78	28.04	27.47	27.62	146697
2010-10-05	27.93	28.28	27.58	28.24	220470
2010-10-06	28.24	28.25	28.03	28.12	128339
2010-10-07	28.24	28.37	27.84	27.88	162820
2010-10-08	27.88	28.25	27.75	28.13	140780
2010-10-11	28.21	28.26	27.96	28.05	71028
2010-10-12	28.00	28.32	27.79	28.24	159661
2010-10-13	28.48	28.69	28.27	28.39	146970
2010-10-14	28.31	28.73	28.09	28.30	149550
2010-10-15	28.49	28.58	28.11	28.22	168329
2010-10-18	28.19	28.44	28.05	28.15	226575
2010-10-19	27.80	28.30	27.71	27.87	245753
2010-10-20	27.90	28.19	27.75	28.10	253984
2010-10-21	28.26	28.26	27.85	28.07	193386
2010-10-22	28.08	28.29	28.00	28.09	148905
2010-10-25	28.25	28.33	27.91	27.93	190244
2010-10-26	27.76	28.21	27.76	28.11	198643
2010-10-27	27.95	28.06	27.60	27.82	108891
2010-10-28	27.97	27.97	27.48	27.74	170662
2010-10-29	27.68	27.76	27.45	27.72	228168
2010-11-01	28.12	28.75	27.63	28.23	289117
2010-11-02	28.35	28.43	27.89	27.91	268693
2010-11-03	27.96	28.20	27.45	27.80	336870
2010-11-04	28.06	28.59	27.96	28.57	336278
2010-11-05	28.59	28.79	28.27	28.48	245922
2010-11-08	28.38	28.39	27.79	28.08	472898
2010-11-09	28.10	28.23	27.49	27.55	196324
2010-11-10	27.55	27.88	27.38	27.84	216792
2010-11-11	27.59	27.69	27.43	27.45	100881
2010-11-12	27.30	27.33	26.92	26.99	157147
2010-11-15	27.06	27.46	26.97	27.06	143266
2010-11-16	26.91	26.96	26.42	26.51	217894
2010-11-17	26.61	26.70	26.21	26.37	300747
2010-11-18	26.68	26.89	26.59	26.76	149043
2010-11-19	26.73	26.73	26.37	26.42	133141
2010-11-22	26.29	26.41	26.14	26.29	259191
2010-11-23	26.03	26.10	25.71	25.74	308550
2010-11-24	25.91	26.42	25.89	26.39	217940
2010-11-26	26.16	26.33	26.01	26.03	131490
2010-11-29	25.96	25.97	25.43	25.90	385651
2010-11-30	25.67	26.00	25.63	25.82	427176
2010-12-01	26.21	26.36	26.12	26.30	210919
2010-12-02	26.30	26.66	26.26	26.66	188501
2010-12-03	26.67	27.46	26.61	27.40	432777
2010-12-06	27.29	27.34	27.06	27.12	256027
2010-12-07	27.42	27.45	27.15	27.21	156143
2010-12-08	27.18	27.41	26.90	27.07	348117
2010-12-09	27.27	27.30	27.04	27.23	223932
2010-12-10	27.25	27.45	27.11	27.42	121584
2010-12-13	27.49	27.56	27.31	27.36	151082
2010-12-14	27.41	27.47	27.25	27.27	249058
2010-12-15	27.24	27.54	26.79	26.79	263730
2010-12-16	26.83	27.25	26.77	27.10	141389
2010-12-17	27.08	27.17	26.99	27.02	212710
2010-12-20	27.10	27.13	27.00	27.06	90846
2010-12-21	27.15	27.20	27.00	27.19	132470
2010-12-22	27.18	27.29	27.09	27.27	204852
2010-12-23	27.29	27.32	27.00	27.01	74652
2010-12-27	26.90	27.32	26.80	27.30	103568
2010-12-28	27.38	27.38	27.05	27.20	150748
2010-12-29	27.22	27.27	27.03	27.20	65395
2010-12-30	27.23	27.23	26.89	26.91	120173
2010-12-31	26.91	27.08	26.81	27.05	109870
2011-01-03	27.25	27.39	26.99	27.36	152660
2011-01-04	27.46	27.46	27.14	27.34	129863
2011-01-05	27.24	27.49	27.14	27.49	176512
2011-01-06	27.45	27.69	27.07	27.64	458826
2011-01-07	27.71	27.71	27.40	27.44	259110
2011-01-10	27.30	27.55	27.27	27.43	164861
2011-01-11	27.53	27.67	27.37	27.53	90290
2011-01-12	27.74	27.74	27.37	27.49	163943
2011-01-13	27.53	27.58	27.07	27.09	206447
2011-01-14	27.02	27.17	26.86	27.11	158422
2011-01-18	27.13	27.13	26.79	26.99	111513
2011-01-19	26.95	27.06	26.53	26.61	138030
2011-01-20	26.59	26.75	26.26	26.47	147177
2011-01-21	27.00	27.31	26.75	26.90	226764
2011-01-24	26.93	27.04	26.85	26.99	125358
2011-01-25	26.87	27.30	26.87	27.26	191036
2011-01-26	27.27	27.45	27.13	27.21	118762
2011-01-27	27.18	27.37	27.13	27.36	168852
2011-01-28	27.39	27.39	26.82	26.94	247412
2011-01-31	27.03	27.22	26.80	26.87	210478
2011-02-01	27.03	27.51	27.03	27.40	108677
2011-02-02	27.28	27.59	27.18	27.32	153260
2011-02-03	27.33	27.68	27.22	27.62	193838
2011-02-04	27.60	27.79	27.50	27.74	154856
2011-02-07	28.99	30.71	28.79	30.19	1186175
2011-02-08	30.02	30.32	29.63	30.09	363290
2011-02-09	30.10	30.35	29.99	30.26	402275
2011-02-10	30.06	30.29	29.72	29.96	211287
2011-02-11	29.85	30.15	29.71	29.95	270765
2011-02-14	29.83	30.01	29.62	29.82	150185
2011-02-15	29.75	30.01	29.71	29.76	156128
2011-02-16	29.90	30.13	29.76	29.93	143877
2011-02-17	29.86	30.03	29.84	29.94	215596
2011-02-18	29.93	30.04	29.83	29.99	136176
2011-02-22	29.71	29.87	29.20	29.23	236602
2011-02-23	29.26	29.28	28.81	28.88	171622
2011-02-24	28.92	29.09	28.44	28.63	204095
2011-02-25	28.75	29.08	28.65	29.06	83098
2011-02-28	28.99	29.51	28.90	29.44	270506
2011-03-01	29.58	29.58	28.55	28.62	325671
2011-03-02	28.63	28.72	28.50	28.62	195844
2011-03-03	29.02	29.26	28.89	29.16	91709
2011-03-04	29.10	29.10	28.45	28.78	139998
2011-03-07	28.90	28.98	28.48	28.62	129255
2011-03-08	28.65	29.19	28.65	29.06	132516
2011-03-09	28.86	29.45	28.82	29.33	185306
2011-03-10	29.01	29.32	28.78	29.04	221151
2011-03-11	28.89	29.33	28.63	29.25	231035
2011-03-14	29.06	29.16	28.78	29.10	200804
2011-03-15	28.49	28.88	28.25	28.65	219671
2011-03-16	28.63	28.63	28.05	28.26	240454
2011-03-17	28.62	28.86	28.34	28.80	207406
2011-03-18	29.15	29.24	28.33	28.36	430898
2011-03-21	28.73	29.15	28.64	29.08	154461
2011-03-22	29.01	29.34	28.96	28.98	110600
2011-03-23	28.95	28.95	28.31	28.72	152132
2011-03-24	28.88	28.88	28.49	28.73	191843
2011-03-25	28.85	29.06	28.66	28.84	96728
2011-03-28	28.89	28.94	28.66	28.67	132682
2011-03-29	28.73	28.98	28.55	28.91	110754
2011-03-30	29.04	29.30	28.90	29.25	118017
2011-03-31	29.12	29.57	29.10	29.55	121754
2011-04-01	29.78	30.28	29.62	30.25	233293
2011-04-04	30.36	30.71	30.15	30.40	388293
2011-04-05	30.41	30.45	30.23	30.30	138708
2011-04-06	30.41	30.41	29.90	30.22	220652
2011-04-07	30.24	30.33	29.98	30.08	98808
2011-04-08	30.22	30.22	29.52	29.74	141265
2011-04-11	29.83	29.83	29.59	29.74	85459
2011-04-12	29.53	29.77	29.53	29.58	77027
2011-04-13	29.76	29.76	29.38	29.51	81051
2011-04-14	29.36	29.42	28.98	29.31	74193
2011-04-15	29.41	29.47	29.25	29.45	70998
2011-04-18	29.07	29.11	28.79	29.11	133807
2011-04-19	29.19	29.19	28.85	29.01	112268
2011-04-20	29.32	29.38	29.11	29.20	93943
2011-04-21	29.31	29.77	29.06	29.75	197182
2011-04-25	29.64	29.87	29.48	29.80	115585
2011-04-26	29.87	30.09	29.79	29.98	165699
2011-04-27	30.00	30.33	29.90	30.23	140167
2011-04-28	30.12	31.05	30.12	30.91	281081
2011-04-29	30.91	31.05	30.72	31.04	124868
2011-05-02	30.99	31.53	30.51	30.85	239722
2011-05-03	30.84	30.90	30.21	30.55	179456
2011-05-04	30.62	30.84	30.07	30.65	231330
2011-05-05	30.50	30.64	30.23	30.35	257467
2011-05-06	30.73	31.12	30.64	30.81	290551
2011-05-09	31.12	31.21	30.61	30.78	166950
2011-05-10	30.89	31.12	30.84	30.97	101422
2011-05-11	30.66	30.94	30.32	30.50	140258
2011-05-12	30.21	30.67	30.08	30.64	116082
2011-05-13	30.56	30.70	30.17	30.37	119528
2011-05-16	30.27	30.66	30.21	30.43	110769
2011-05-17	30.23	30.25	30.01	30.23	121059
2011-05-18	30.28	30.48	30.11	30.44	51794
2011-05-19	30.50	30.70	30.36	30.60	85903
2011-05-20	30.61	30.66	30.34	30.40	218374
2011-05-23	30.00	30.20	29.97	30.03	174033
2011-05-24	30.08	30.18	29.48	29.52	174521
2011-05-25	29.45	29.98	29.30	29.91	150537
2011-05-26	29.80	30.05	29.66	29.96	105148
2011-05-27	30.03	30.16	29.95	30.02	96984
2011-05-31	30.31	30.54	30.19	30.54	171450
2011-06-01	30.54	30.75	29.97	30.04	310429
2011-06-02	30.01	30.01	29.69	29.96	122469
2011-06-03	29.55	29.86	29.38	29.72	155252
2011-06-06	29.58	29.58	29.10	29.12	146811
2011-06-07	29.28	29.47	29.13	29.23	159788
2011-06-08	29.13	29.42	29.05	29.25	213192
2011-06-09	29.20	29.35	29.12	29.21	108689
2011-06-10	29.08	29.16	28.43	28.67	218532
2011-06-13	28.75	28.88	28.57	28.77	130036
2011-06-14	28.98	29.27	28.87	29.07	138210
2011-06-15	28.78	29.07	28.56	28.56	293891
2011-06-16	28.56	28.81	28.46	28.74	128248
2011-06-17	29.06	29.07	28.65	28.71	267919
2011-06-20	28.61	29.00	28.60	28.90	109945
2011-06-21	29.10	29.26	28.98	29.11	127267
2011-06-22	29.10	29.28	28.88	28.93	108278
2011-06-23	28.57	28.83	28.41	28.77	139309
2011-06-24	28.83	28.83	28.50	28.68	179321
2011-06-27	28.62	29.25	28.62	29.10	137669
2011-06-28	29.15	29.30	29.10	29.27	62733
2011-06-29	29.48	29.95	29.47	29.88	130346
2011-06-30	29.82	29.82	28.86	29.05	437766
2011-07-01	29.00	29.45	28.91	29.42	192539
2011-07-05	29.41	29.49	29.01	29.22	258037
2011-07-06	29.11	29.20	28.88	29.10	171279
2011-07-07	29.31	29.44	29.06	29.26	173011
2011-07-08	28.96	29.12	28.95	29.09	107169
2011-07-11	28.73	28.85	28.47	28.56	157129
2011-07-12	28.41	28.90	28.41	28.54	135337
2011-07-13	28.61	28.85	28.41	28.54	141406
2011-07-14	28.74	28.74	28.24	28.25	183875
2011-07-15	28.36	28.39	27.70	28.02	232294
2011-07-18	27.79	27.79	27.24	27.53	208814
2011-07-19	27.69	27.80	27.55	27.70	189324
2011-07-20	27.71	27.92	27.64	27.81	105217
2011-07-21	27.98	28.53	27.86	28.27	100390
2011-07-22	28.30	28.31	27.97	28.02	93004
2011-07-25	27.73	28.05	27.57	27.86	150840
2011-07-26	27.91	28.02	27.72	27.89	160427
2011-07-27	27.86	27.92	27.44	27.49	113401
2011-07-28	27.42	27.66	27.35	27.50	149341
2011-07-29	27.28	27.63	27.20	27.54	168729
2011-08-01	27.76	28.13	25.82	25.98	639078
2011-08-02	25.74	26.06	25.41	25.49	265260
2011-08-03	25.52	25.52	24.95	25.23	374397
2011-08-04	24.95	25.13	24.45	24.47	493835
2011-08-05	24.73	24.85	23.70	24.20	584983
2011-08-08	23.65	23.94	21.90	21.93	570343
2011-08-09	22.41	23.67	21.67	23.57	404540
2011-08-10	23.13	23.32	22.29	22.29	399218
2011-08-11	22.31	23.86	22.17	23.55	518475
2011-08-12	23.70	23.94	23.12	23.22	210926
2011-08-15	23.38	23.81	23.32	23.76	192794
2011-08-16	23.47	23.74	23.31	23.47	146294
2011-08-17	23.52	23.88	23.42	23.68	206162
2011-08-18	22.96	23.08	22.29	22.48	242809
2011-08-19	22.08	22.57	21.84	21.91	411798
2011-08-22	22.41	22.50	22.17	22.22	319749
2011-08-23	22.24	22.66	21.96	22.66	260594
2011-08-24	22.56	23.29	22.55	23.22	250348
2011-08-25	23.40	23.51	22.40	22.70	228862
2011-08-26	22.69	23.22	22.21	23.11	249250
2011-08-29	23.42	24.32	23.42	24.27	253183
2011-08-30	24.06	24.12	23.53	24.01	281845
2011-08-31	24.14	24.61	24.04	24.41	268394
2011-09-01	24.36	24.57	24.03	24.04	244293
2011-09-02	23.54	23.58	23.03	23.06	188442
2011-09-06	22.40	22.70	22.33	22.60	243541
2011-09-07	22.92	23.72	22.92	23.71	235299
2011-09-08	23.50	23.60	23.18	23.34	190410
2011-09-09	23.07	23.20	22.62	22.88	654740
2011-09-12	22.60	23.54	22.40	23.48	546738
2011-09-13	23.52	24.03	23.32	23.70	444082
2011-09-14	23.88	24.06	23.39	23.84	181373
2011-09-15	24.06	24.27	23.72	24.27	120651
2011-09-16	24.27	24.65	24.08	24.32	172624
2011-09-19	23.87	23.95	23.41	23.74	148466
2011-09-20	23.83	24.20	23.67	23.73	130754
2011-09-21	23.78	23.78	22.41	22.41	198490
2011-09-22	21.91	22.23	21.62	21.89	297231
2011-09-23	21.81	22.14	21.68	22.00	167568
2011-09-26	22.15	22.66	21.92	22.64	210289
2011-09-27	23.11	23.35	22.63	22.81	201147
2011-09-28	22.83	22.94	22.02	22.09	211509
2011-09-29	22.55	22.88	22.25	22.82	364681
2011-09-30	22.49	22.87	22.45	22.47	164745
2011-10-03	22.29	22.71	21.57	21.58	272258
2011-10-04	21.25	22.52	21.22	22.41	301634
2011-10-05	22.42	23.00	22.26	22.92	167163
2011-10-06	22.78	23.41	22.63	23.39	121217
2011-10-07	23.58	23.58	22.39	22.45	305940
2011-10-10	22.95	23.69	22.95	23.68	151195
2011-10-11	23.42	23.77	23.24	23.36	139032
2011-10-12	23.55	23.85	23.42	23.52	265851
2011-10-13	23.25	23.37	22.80	23.14	237577
2011-10-14	23.42	23.54	23.00	23.41	178250
2011-10-17	23.18	23.27	22.42	22.47	211580
2011-10-18	22.57	23.91	22.57	23.71	222393
2011-10-19	23.69	24.25	23.57	23.81	281340
2011-10-20	23.80	24.41	23.64	24.30	190942
2011-10-21	24.48	25.14	24.47	25.09	180619
2011-10-24	25.23	25.67	25.13	25.50	217439
2011-10-25	25.26	25.26	24.78	24.84	198741
2011-10-26	25.21	25.41	24.99	25.24	125433
2011-10-27	25.45	26.33	25.45	26.24	422642
2011-10-28	26.06	26.53	25.95	26.13	289927
2011-10-31	25.80	27.22	25.50	26.60	405273
2011-11-01	26.16	26.27	25.46	25.60	378043
2011-11-02	26.18	26.43	25.89	26.37	388303
2011-11-03	26.49	26.86	26.31	26.71	268598
2011-11-04	26.39	26.62	26.09	26.33	156504
2011-11-07	26.30	26.52	25.93	26.48	155049
2011-11-08	26.65	27.01	26.58	26.94	184219
2011-11-09	26.34	26.46	25.83	25.89	144915
2011-11-10	26.27	26.62	26.16	26.47	255201
2011-11-11	26.78	27.07	26.65	27.04	196784
2011-11-14	26.88	26.99	26.50	26.58	168773
2011-11-15	26.46	27.00	26.37	26.78	120384
2011-11-16	26.50	26.72	26.12	26.12	130823
2011-11-17	26.13	26.29	25.60	25.69	154680
2011-11-18	25.90	25.90	25.59	25.65	221662
2011-11-21	25.24	25.24	24.73	25.02	218991
2011-11-22	25.01	25.16	24.75	24.81	185546
2011-11-23	24.59	24.63	23.98	23.98	186365
2011-11-25	24.01	24.52	24.01	24.28	54226
2011-11-28	25.09	25.28	25.01	25.28	315035
2011-11-29	25.32	25.32	24.97	25.07	355361
2011-11-30	25.83	26.19	25.68	26.16	273199
2011-12-01	26.00	26.20	25.82	25.91	216683
2011-12-02	26.18	26.50	25.96	26.03	328700
2011-12-05	26.38	26.42	25.99	26.06	341829
2011-12-06	26.01	26.45	26.00	26.19	498292
2011-12-07	26.12	26.33	25.71	26.20	414557
2011-12-08	25.99	26.02	25.62	25.65	161332
2011-12-09	25.87	26.45	25.86	26.38	176772
2011-12-12	26.06	26.06	25.69	25.92	171799
2011-12-13	26.16	26.37	25.50	25.69	143369
2011-12-14	25.54	26.18	25.45	25.94	146388
2011-12-15	26.29	26.37	26.01	26.04	106672
2011-12-16	26.23	26.42	25.96	26.19	216163
2011-12-19	26.28	26.40	25.59	25.69	126530
2011-12-20	26.15	26.39	26.06	26.37	266740
2011-12-21	26.37	26.95	26.32	26.79	146206
2011-12-22	26.70	26.93	26.53	26.68	226476
2011-12-23	26.75	27.03	26.74	27.01	107617
2011-12-27	27.00	27.21	26.95	27.00	90588
2011-12-28	27.02	27.05	26.59	26.60	116596
2011-12-29	26.66	26.89	26.54	26.79	77375
2011-12-30	26.78	27.00	26.67	26.75	97518
2012-01-03	27.28	27.28	26.74	26.82	214737
2012-01-04	26.77	26.81	26.43	26.70	156099
2012-01-05	26.58	26.92	25.97	26.89	191694
2012-01-06	26.85	27.13	26.74	26.89	140634
2012-01-09	27.02	27.03	26.60	26.70	164972
2012-01-10	27.04	27.20	26.92	27.05	247194
2012-01-11	27.00	27.51	26.90	27.45	149343
2012-01-12	27.53	27.75	27.36	27.55	122737
2012-01-13	27.32	27.40	26.97	27.37	181466
2012-01-17	27.67	27.87	27.36	27.38	196013
2012-01-18	27.32	27.53	27.09	27.51	102152
2012-01-19	27.74	27.79	27.59	27.71	99303
2012-01-20	27.68	28.22	27.68	28.18	177360
2012-01-23	28.21	28.46	28.15	28.27	152500
2012-01-24	28.02	28.12	27.91	28.05	127773
2012-01-25	27.94	27.96	27.72	27.94	113976
2012-01-26	28.03	28.04	27.77	27.93	199046
2012-01-27	27.78	28.51	27.78	28.26	454556
2012-01-30	27.99	27.99	27.34	27.54	143452
2012-01-31	27.54	27.83	27.28	27.53	328985
2012-02-01	27.77	28.28	27.69	28.26	208186
2012-02-02	28.38	28.44	28.15	28.42	243936
2012-02-03	28.98	29.17	28.80	29.16	260264
2012-02-06	29.02	29.50	28.37	28.55	232894
2012-02-07	28.34	28.85	28.04	28.84	177296
2012-02-08	28.91	29.12	28.71	28.85	230842
2012-02-09	28.86	29.08	28.58	28.74	75273
2012-02-10	28.47	28.67	28.38	28.48	167801
2012-02-13	28.76	28.93	28.45	28.62	172872
2012-02-14	28.33	28.53	27.96	28.16	226614
2012-02-15	28.33	28.46	27.91	27.99	232118
2012-02-16	28.03	28.64	28.01	28.64	160325
2012-02-17	28.75	28.87	28.50	28.73	95661
2012-02-21	28.72	28.83	28.59	28.79	132336
2012-02-22	28.81	28.95	28.39	28.39	161724
2012-02-23	28.39	28.70	28.39	28.68	113746
2012-02-24	28.84	28.84	28.54	28.60	84458
2012-02-27	28.38	28.63	28.00	28.52	143449
2012-02-28	28.55	28.56	28.30	28.42	164181
2012-02-29	28.50	28.68	28.21	28.21	157765
2012-03-01	28.34	28.56	28.18	28.25	197517
2012-03-02	28.22	28.48	28.14	28.37	230839
2012-03-05	28.27	28.78	28.18	28.77	152083
2012-03-06	28.44	28.60	28.05	28.08	244831
2012-03-07	28.18	28.29	27.93	28.25	123127
2012-03-08	28.34	28.44	28.13	28.38	310202
2012-03-09	28.44	28.79	28.39	28.76	226676
2012-03-12	28.81	28.84	28.64	28.74	99517
2012-03-13	28.89	29.57	28.79	29.57	145211
2012-03-14	29.56	29.60	29.30	29.46	135830
2012-03-15	29.51	29.76	29.33	29.68	162521
2012-03-16	29.74	29.80	29.33	29.37	477106
2012-03-19	29.31	29.65	29.25	29.49	228702
2012-03-20	29.33	29.63	29.24	29.54	161508
2012-03-21	29.57	29.75	29.39	29.52	278116
2012-03-22	29.33	29.36	29.01	29.04	245262
2012-03-23	29.04	29.28	28.94	29.12	203066
2012-03-26	29.35	29.74	29.23	29.71	126962
2012-03-27	29.71	29.85	29.66	29.69	134705
2012-03-28	29.67	29.90	29.47	29.73	173748
2012-03-29	29.51	29.51	29.21	29.35	145732
2012-03-30	29.46	29.48	29.25	29.33	128125
2012-04-02	29.25	29.72	29.20	29.58	184111
2012-04-03	29.56	29.64	29.07	29.27	222548
2012-04-04	28.96	29.29	28.87	29.25	262325
2012-04-05	29.10	29.45	29.00	29.36	129648
2012-04-09	28.90	29.10	28.78	29.05	201096
2012-04-10	29.01	29.10	28.49	28.52	301104
2012-04-11	28.72	28.78	28.55	28.72	178023
2012-04-12	28.67	29.16	28.62	29.16	77183
2012-04-13	29.01	29.09	28.64	28.64	143357
2012-04-16	28.78	28.96	28.63	28.89	219981
2012-04-17	29.02	29.35	28.89	29.23	147968
2012-04-18	29.06	29.13	28.85	28.95	139392
2012-04-19	29.03	29.49	29.00	29.44	282613
2012-04-20	29.53	29.65	29.25	29.30	324596
2012-04-23	28.96	29.19	28.73	29.19	189061
2012-04-24	29.12	29.60	29.11	29.60	394668
2012-04-25	29.88	30.05	29.73	29.97	214749
2012-04-26	29.95	30.10	29.78	29.95	772210
2012-04-27	30.03	30.32	29.78	30.15	242641
2012-04-30	31.50	31.50	30.47	30.62	378766
2012-05-01	30.81	31.05	30.67	30.67	318120
2012-05-02	30.56	30.76	30.40	30.64	348440
2012-05-03	30.64	30.65	30.36	30.44	286012
2012-05-04	30.25	30.29	29.97	30.14	211702
2012-05-07	29.94	30.16	29.81	30.13	195169
2012-05-08	29.92	30.18	29.78	30.18	290350
2012-05-09	30.00	30.20	29.81	29.89	375760
2012-05-10	29.94	30.18	29.80	30.02	208653
2012-05-11	29.72	30.11	29.58	29.95	186994
2012-05-14	29.66	29.73	29.39	29.48	184890
2012-05-15	29.56	29.61	29.31	29.43	153817
2012-05-16	29.50	29.56	29.07	29.10	171539
2012-05-17	29.10	29.10	28.50	28.58	226355
2012-05-18	28.63	28.63	28.13	28.21	193048
2012-05-21	28.33	28.53	28.12	28.38	153319
2012-05-22	28.29	28.69	28.29	28.58	207689
2012-05-23	28.35	28.57	28.02	28.56	138397
2012-05-24	28.65	28.71	28.27	28.71	118582
2012-05-25	28.60	28.63	28.38	28.56	158905
2012-05-29	28.83	29.12	28.69	28.85	173816
2012-05-30	28.55	28.69	28.23	28.26	223712
2012-05-31	28.30	28.67	28.13	28.45	181132
2012-06-01	28.00	28.11	27.60	27.60	208193
2012-06-04	27.68	27.77	27.37	27.48	125405
2012-06-05	27.42	27.68	27.42	27.65	139708
2012-06-06	27.84	28.32	27.71	28.31	183076
2012-06-07	28.65	28.86	28.40	28.49	198229
2012-06-08	28.36	28.55	28.07	28.55	156052
2012-06-11	28.61	28.62	28.04	28.04	198128
2012-06-12	28.16	28.25	27.93	28.17	243352
2012-06-13	28.06	28.25	27.85	27.99	193022
2012-06-14	28.05	28.23	27.98	28.16	257195
2012-06-15	28.21	28.25	28.04	28.07	218271
2012-06-18	27.98	28.02	27.78	27.86	147886
2012-06-19	27.84	28.00	27.84	27.84	330218
2012-06-20	27.97	28.56	27.84	28.39	302896
2012-06-21	28.34	28.54	27.86	27.93	147129
2012-06-22	28.00	28.06	27.72	27.92	132073
2012-06-25	27.59	27.59	26.85	26.93	262391
2012-06-26	26.97	27.06	26.76	26.87	243646
2012-06-27	26.92	27.21	26.75	27.19	294144
2012-06-28	26.95	27.30	26.90	27.30	257869
2012-06-29	27.72	27.87	27.50	27.72	366896
2012-07-02	27.80	27.96	27.67	27.94	144492
2012-07-03	27.81	28.20	27.81	28.20	100097
2012-07-05	28.14	28.19	27.95	28.00	191433
2012-07-06	27.73	28.00	27.68	27.92	266790
2012-07-09	27.92	27.93	27.53	27.67	120259
2012-07-10	27.66	27.96	27.36	27.47	148830
2012-07-11	27.43	27.62	27.35	27.59	246704
2012-07-12	27.29	27.31	26.75	26.85	279431
2012-07-13	26.90	27.23	26.86	27.15	219143
2012-07-16	27.04	27.17	26.99	27.09	144078
2012-07-17	27.10	27.52	26.99	27.52	289874
2012-07-18	27.44	27.67	27.36	27.49	305324
2012-07-19	27.48	27.58	27.23	27.49	137739
2012-07-20	27.32	27.40	26.80	26.82	121100
2012-07-23	26.50	26.71	26.25	26.63	83932
2012-07-24	26.64	26.64	26.25	26.60	255625
2012-07-25	26.72	26.81	26.51	26.58	196812
2012-07-26	26.96	27.09	26.60	26.66	67931
2012-07-27	26.84	27.03	26.62	27.00	106480
2012-07-30	26.00	27.72	25.79	26.03	290937
2012-07-31	25.96	26.12	25.87	26.11	177154
2012-08-01	26.31	26.44	26.01	26.04	120450
2012-08-02	25.86	26.09	25.71	25.91	164770
2012-08-03	26.23	26.51	26.10	26.23	129524
2012-08-06	26.24	26.52	26.13	26.22	115996
2012-08-07	26.26	26.60	26.21	26.40	91230
2012-08-08	26.33	26.54	26.11	26.40	56183
2012-08-09	26.33	26.46	26.23	26.26	88798
2012-08-10	26.24	26.26	25.86	26.08	156882
2012-08-13	26.09	26.10	25.84	26.08	90688
2012-08-14	26.12	26.40	25.99	26.08	89894
2012-08-15	26.01	26.37	25.95	26.22	130790
2012-08-16	26.27	26.36	26.02	26.29	106845
2012-08-17	26.24	26.39	26.11	26.31	113038
2012-08-20	26.26	26.54	26.20	26.51	159982
2012-08-21	26.52	26.92	26.52	26.72	222887
2012-08-22	26.67	26.73	26.32	26.43	127137
2012-08-23	26.39	26.42	26.10	26.21	160880
2012-08-24	26.16	26.41	25.99	26.23	206148
2012-08-27	26.30	26.49	26.16	26.24	117313
2012-08-28	26.21	26.52	26.15	26.28	128090
2012-08-29	26.31	26.48	26.17	26.37	132924
2012-08-30	26.16	26.29	26.01	26.15	94467
2012-08-31	26.20	26.35	26.08	26.12	118578
2012-09-04	25.99	26.33	25.95	26.23	163617
2012-09-05	26.26	26.42	26.08	26.23	303593
2012-09-06	26.38	26.66	26.38	26.56	196052
2012-09-07	26.59	26.88	26.52	26.85	134949
2012-09-10	27.00	27.20	27.00	27.13	193043
2012-09-11	27.11	27.27	27.01	27.19	124990
2012-09-12	27.28	27.40	27.12	27.35	80727
2012-09-13	27.29	27.84	27.17	27.84	155950
2012-09-14	27.98	28.49	27.74	28.35	212914
2012-09-17	28.31	28.31	27.93	27.96	95552
2012-09-18	27.99	27.99	27.59	27.67	134470
2012-09-19	27.71	27.71	27.46	27.52	135409
2012-09-20	27.45	27.47	27.15	27.35	82252
2012-09-21	27.47	27.47	27.06	27.10	154491
2012-09-24	27.01	27.41	27.01	27.22	101522
2012-09-25	27.30	27.37	26.77	26.77	102590
2012-09-26	26.75	26.78	26.55	26.61	70513
2012-09-27	26.66	26.79	26.54	26.75	107721
2012-09-28	26.70	26.85	26.58	26.80	119118
2012-10-01	26.83	27.17	26.79	27.12	169742
2012-10-02	27.28	27.73	27.25	27.56	181397
2012-10-03	27.59	27.79	27.50	27.59	144376
2012-10-04	27.66	28.28	27.47	28.15	177557
2012-10-05	28.22	28.59	28.22	28.40	133022
2012-10-08	28.36	28.70	28.32	28.66	128264
2012-10-09	28.65	28.65	28.24	28.24	74466
2012-10-10	28.24	28.35	28.14	28.21	62694
2012-10-11	28.30	28.45	28.18	28.25	108316
2012-10-12	28.18	28.24	27.78	27.99	86359
2012-10-15	27.99	28.24	27.92	28.23	83310
2012-10-16	28.31	28.47	28.26	28.35	60312
2012-10-17	28.45	28.56	28.22	28.45	141124
2012-10-18	28.46	29.32	28.46	28.71	260958
2012-10-19	28.65	29.07	28.44	29.01	317067
2012-10-22	29.54	29.84	28.95	29.06	176856
2012-10-23	28.84	28.86	28.54	28.62	164395
2012-10-24	28.78	29.00	28.60	28.92	151637
2012-10-25	29.10	29.23	28.66	28.77	87369
2012-10-26	28.70	28.83	28.37	28.73	112010
2012-10-31	28.93	29.97	28.51	29.38	232133
2012-11-01	29.48	29.79	29.09	29.57	173510
2012-11-02	29.68	29.80	28.85	29.08	205204
2012-11-05	28.99	29.04	28.61	28.80	162423
2012-11-06	28.80	29.37	28.66	29.29	246255
2012-11-07	29.10	29.12	28.49	28.52	145247
2012-11-08	28.39	28.51	28.09	28.14	164575
2012-11-09	28.15	28.61	27.95	28.44	76975
2012-11-12	28.43	28.75	28.10	28.21	79254
2012-11-13	27.96	28.06	27.45	27.49	236507
2012-11-14	27.58	27.67	27.00	27.06	143740
2012-11-15	27.10	27.26	26.85	27.10	144543
2012-11-16	27.17	27.61	26.89	27.61	152234
2012-11-19	27.98	28.00	27.67	27.79	126940
2012-11-20	27.76	27.76	27.39	27.59	108469
2012-11-21	27.64	27.84	27.55	27.83	72611
2012-11-23	28.07	28.13	27.92	28.13	20927
2012-11-26	28.08	28.20	27.96	28.08	99243
2012-11-27	28.03	28.16	27.83	27.88	176009
2012-11-28	27.74	28.11	27.51	28.06	143052
2012-11-29	28.20	28.26	27.93	28.21	93855
2012-11-30	28.25	28.31	28.08	28.23	103077
2012-12-03	28.35	28.35	27.97	28.05	102203
2012-12-04	27.99	28.22	27.99	28.20	85302
2012-12-05	28.16	28.38	28.07	28.35	81681
2012-12-06	28.29	28.35	28.09	28.28	33222
2012-12-07	28.39	28.49	28.24	28.39	44727
2012-12-10	28.34	28.57	28.30	28.40	62724
2012-12-11	28.53	28.57	28.30	28.40	61645
2012-12-12	28.49	28.66	28.29	28.38	100462
2012-12-13	28.38	28.72	28.38	28.55	197583
2012-12-14	28.51	28.63	28.07	28.13	251338
2012-12-17	28.23	28.59	28.11	28.59	74494
2012-12-18	28.64	28.80	28.39	28.49	330917
2012-12-19	28.59	28.59	28.16	28.20	156068
2012-12-20	28.24	28.38	28.15	28.35	88836
2012-12-21	28.09	28.38	27.87	28.00	125115
2012-12-24	27.99	28.07	27.88	27.94	11096
2012-12-26	27.99	28.04	27.78	27.84	39185
2012-12-27	27.87	27.98	27.54	27.85	89664
2012-12-28	27.80	27.93	27.66	27.71	110361
2012-12-31	27.66	28.01	27.55	28.01	179442
2013-01-02	28.51	29.04	28.49	28.96	228121
2013-01-03	28.94	29.45	28.86	29.24	181449
2013-01-04	29.35	29.42	29.09	29.32	184764
2013-01-07	29.20	29.20	29.00	29.11	111051
2013-01-08	29.04	29.26	28.86	29.14	177902
2013-01-09	29.20	29.38	29.00	29.35	182832
2013-01-10	29.46	29.67	29.31	29.58	143456
2013-01-11	28.83	29.12	28.67	28.89	323244
2013-01-14	28.96	29.12	28.76	29.12	211099
2013-01-15	28.97	29.55	28.87	29.49	230955
2013-01-16	29.51	29.67	29.36	29.63	202941
2013-01-17	29.69	29.69	29.50	29.50	178946
2013-01-18	29.52	29.67	29.30	29.63	74079
2013-01-22	29.64	30.32	29.64	30.29	161227
2013-01-23	30.21	30.54	30.20	30.49	188909
2013-01-24	30.55	30.69	30.50	30.60	167838
2013-01-25	30.75	31.05	30.70	31.00	170657
2013-01-28	30.92	31.09	30.87	31.04	155142
2013-01-29	30.97	31.22	30.97	31.05	193025
2013-01-30	31.00	31.15	30.99	31.08	122300
2013-01-31	31.04	31.23	30.90	31.15	151978
2013-02-01	31.21	31.96	31.09	31.79	209369
2013-02-04	31.66	31.73	31.33	31.39	355129
2013-02-05	31.49	31.64	31.39	31.60	152256
2013-02-06	31.56	31.72	31.44	31.72	105118
2013-02-07	31.90	31.90	31.63	31.72	123654
2013-02-08	31.73	31.83	31.63	31.80	135601
2013-02-11	31.65	31.87	31.19	31.78	332451
2013-02-12	31.69	31.88	31.48	31.88	258679
2013-02-13	31.88	32.13	31.80	32.10	191777
2013-02-14	32.08	32.28	31.91	32.23	225357
2013-02-15	32.30	32.42	32.10	32.33	198873
2013-02-19	32.40	32.65	32.10	32.29	450193
2013-02-20	32.31	32.39	32.01	32.01	347942
2013-02-21	31.93	32.02	31.57	31.70	277492
2013-02-22	31.84	32.09	31.82	32.02	230716
2013-02-25	32.01	32.14	31.21	31.21	222868
2013-02-26	31.39	31.39	30.93	31.28	308469
2013-02-27	31.25	31.53	31.03	31.48	184305
2013-02-28	31.48	31.82	31.48	31.54	168428
2013-03-01	31.29	31.58	31.14	31.51	209785
2013-03-04	31.41	31.49	31.10	31.31	244479
2013-03-05	31.52	32.01	31.52	31.87	180589
2013-03-06	32.04	32.19	31.83	31.94	121546
2013-03-07	31.91	32.08	31.73	31.78	175998
2013-03-08	32.02	32.09	31.72	31.80	137413
2013-03-11	31.81	32.22	31.80	32.14	164142
2013-03-12	32.17	32.27	31.99	32.10	187666
2013-03-13	32.15	32.47	32.14	32.26	126233
2013-03-14	32.41	32.46	32.26	32.46	130863
2013-03-15	32.42	32.59	32.33	32.34	171026
2013-03-18	32.19	32.25	32.01	32.12	77587
2013-03-19	32.25	32.35	31.88	32.10	140369
2013-03-20	32.21	32.56	32.18	32.52	127770
2013-03-21	32.33	32.53	31.90	32.25	177631
2013-03-22	32.35	32.50	32.22	32.41	82399
2013-03-25	32.63	32.66	32.21	32.33	84943
2013-03-26	32.45	32.64	32.40	32.56	115389
2013-03-27	32.38	32.45	32.13	32.25	152604
2013-03-28	32.25	32.72	32.25	32.69	127462
2013-04-01	32.67	32.83	32.49	32.66	71842
2013-04-02	32.77	32.77	32.46	32.58	68378
2013-04-03	32.77	32.87	32.37	32.43	229796
2013-04-04	32.49	32.71	32.02	32.36	122185
2013-04-05	32.11	32.20	31.90	32.12	51431
2013-04-08	32.07	32.39	31.73	32.36	186840
2013-04-09	32.39	32.42	32.12	32.21	125998
2013-04-10	32.28	32.51	32.21	32.50	115844
2013-04-11	32.40	32.96	32.40	32.91	83980
2013-04-12	32.77	33.00	32.72	32.92	71122
2013-04-15	32.95	32.99	31.96	31.96	165023
2013-04-16	32.13	32.36	32.00	32.33	89864
2013-04-17	32.05	32.13	31.80	31.87	79288
2013-04-18	32.06	32.06	31.38	31.47	84194
2013-04-19	31.56	31.82	31.50	31.70	186212
2013-04-22	31.73	31.83	31.48	31.70	205747
2013-04-23	32.18	32.84	32.00	32.82	346416
2013-04-24	32.87	33.42	32.80	33.42	175354
2013-04-25	33.55	33.81	33.31	33.81	309606
2013-04-26	33.92	33.92	33.28	33.39	145412
2013-04-29	34.97	34.97	32.36	33.52	307400
2013-04-30	33.45	33.76	33.26	33.71	136547
2013-05-01	33.71	34.03	33.54	33.76	180218
2013-05-02	33.72	33.83	33.44	33.82	196182
2013-05-03	34.24	34.26	34.05	34.13	82777
2013-05-06	34.22	34.57	34.13	34.43	67766
2013-05-07	34.55	34.57	34.40	34.49	68279
2013-05-08	34.42	34.74	34.42	34.69	72314
2013-05-09	34.53	34.61	34.18	34.27	83640
2013-05-10	34.37	34.37	34.11	34.34	151501
2013-05-13	34.39	34.46	34.17	34.41	97972
2013-05-14	34.53	34.90	34.53	34.88	145238
2013-05-15	34.89	35.31	34.76	35.27	112680
2013-05-16	35.21	35.32	35.03	35.15	129306
2013-05-17	35.29	35.30	34.90	34.94	121726
2013-05-20	34.81	35.21	34.75	34.99	111490
2013-05-21	34.99	35.06	34.75	34.78	92470
2013-05-22	34.71	35.00	34.25	34.44	89853
2013-05-23	34.07	34.35	33.95	34.30	101367
2013-05-24	34.21	34.21	33.90	34.05	39000
2013-05-28	34.36	34.67	34.19	34.37	107007
2013-05-29	34.24	34.45	33.93	34.32	165740
2013-05-30	34.33	34.58	34.24	34.54	154692
2013-05-31	34.48	34.71	34.13	34.17	147753
2013-06-03	34.22	34.38	33.59	33.97	89481
2013-06-04	33.95	34.16	33.52	33.93	233317
2013-06-05	33.82	34.00	33.43	33.46	196758
2013-06-06	33.42	33.72	33.09	33.72	117832
2013-06-07	33.88	34.13	33.64	34.08	112968
2013-06-10	34.18	34.18	33.56	33.62	222054
2013-06-11	33.48	33.57	33.02	33.19	170013
2013-06-12	33.37	33.42	32.35	32.47	264488
2013-06-13	32.58	32.79	32.11	32.74	445602
2013-06-14	32.67	32.76	32.33	32.39	135492
2013-06-17	32.64	32.64	32.02	32.31	185539
2013-06-18	32.31	32.39	32.18	32.34	333771
2013-06-19	32.22	32.30	31.70	31.73	212249
2013-06-20	31.46	31.51	31.02	31.07	451932
2013-06-21	31.20	31.20	30.21	30.71	1025371
2013-06-24	30.40	31.26	30.18	31.15	364580
2013-06-25	31.29	31.71	31.14	31.61	160980
2013-06-26	31.79	32.00	31.75	31.91	100183
2013-06-27	32.04	32.74	32.04	32.61	210358
2013-06-28	32.54	32.70	32.32	32.62	240823
2013-07-01	32.75	33.05	32.66	33.02	202340
2013-07-02	32.98	33.46	32.74	32.85	350358
2013-07-03	32.77	32.80	32.56	32.66	64739
2013-07-05	32.89	33.10	32.67	33.06	70151
2013-07-08	33.17	33.46	33.09	33.18	96370
2013-07-09	33.41	33.58	33.27	33.32	110985
2013-07-10	33.27	33.36	33.02	33.21	172115
2013-07-11	33.62	33.65	33.25	33.62	97596
2013-07-12	33.53	33.88	33.47	33.88	102790
2013-07-15	33.92	33.92	33.50	33.52	150265
2013-07-16	33.47	33.73	33.41	33.67	152631
2013-07-17	33.72	34.15	33.71	34.10	148848
2013-07-18	34.16	34.60	34.16	34.60	125064
2013-07-19	34.52	34.59	34.40	34.52	53650
2013-07-22	34.51	34.74	34.46	34.67	69165
2013-07-23	34.82	34.82	34.18	34.29	106868
2013-07-24	34.33	34.76	34.22	34.30	169684
2013-07-25	34.18	34.49	34.01	34.21	203096
2013-07-26	34.02	34.52	33.85	34.47	204809
2013-07-29	35.00	35.61	34.63	35.04	257882
2013-07-30	35.20	35.52	35.20	35.28	230171
2013-07-31	35.42	35.71	35.30	35.51	183886
2013-08-01	35.87	36.28	35.77	36.21	187997
2013-08-02	36.22	36.41	36.11	36.23	105789
2013-08-05	36.19	36.49	36.01	36.04	129669
2013-08-06	35.99	36.10	35.70	35.79	165932
2013-08-07	35.65	35.86	35.47	35.74	97979
2013-08-08	35.79	35.92	35.31	35.58	289810
2013-08-09	35.47	35.81	35.39	35.76	70238
2013-08-12	35.69	35.88	35.47	35.68	86414
2013-08-13	35.84	36.38	35.70	36.23	156055
2013-08-14	36.27	36.52	35.99	36.23	331845
2013-08-15	35.90	36.01	35.57	35.57	111750
2013-08-16	35.47	35.84	35.45	35.62	60449
2013-08-19	35.44	35.55	35.16	35.27	124717
2013-08-20	35.31	35.57	35.04	35.49	118700
2013-08-21	35.41	35.71	35.07	35.46	92018
2013-08-22	35.48	36.19	35.48	36.12	79506
2013-08-23	36.19	36.37	36.06	36.14	79495
2013-08-26	36.41	36.60	36.08	36.59	126816
2013-08-27	36.25	36.26	35.57	35.58	101940
2013-08-28	35.50	35.77	35.30	35.37	93053
2013-08-29	35.24	35.64	35.14	35.20	191243
2013-08-30	35.26	35.38	35.05	35.28	119129
2013-09-03	35.61	36.15	35.13	35.44	110167
2013-09-04	35.90	36.44	35.55	36.31	269444
2013-09-05	36.35	36.35	35.93	36.09	227925
2013-09-06	36.09	36.27	35.61	35.82	270456
2013-09-09	35.99	36.59	35.83	36.53	180675
2013-09-10	36.66	36.82	36.47	36.74	92076
2013-09-11	36.75	37.07	36.75	37.03	210039
2013-09-12	37.48	37.48	36.78	36.79	163503
2013-09-13	36.73	37.19	36.54	37.15	114512
2013-09-16	37.48	38.27	37.26	38.09	181228
2013-09-17	38.23	38.23	37.71	37.88	285344
2013-09-18	37.94	38.37	37.81	38.30	308630
2013-09-19	38.45	38.45	37.99	38.14	146104
2013-09-20	38.25	38.38	38.02	38.11	117890
2013-09-23	37.87	38.20	37.61	37.92	145166
2013-09-24	37.92	38.33	37.80	37.90	97807
2013-09-25	37.99	38.32	37.90	38.18	58315
2013-09-26	38.19	38.40	37.91	38.07	56864
2013-09-27	38.00	38.10	37.63	37.72	79549
2013-09-30	37.50	38.36	37.37	38.18	229409
2013-10-01	38.32	39.97	37.36	37.48	798750
2013-10-02	37.39	37.61	37.13	37.56	190217
2013-10-03	37.48	37.69	37.08	37.44	170070
2013-10-04	37.38	38.03	37.38	38.01	130266
2013-10-07	37.60	37.93	37.60	37.83	85248
2013-10-08	37.79	37.95	37.44	37.50	113019
2013-10-09	37.76	37.88	37.52	37.63	176122
2013-10-10	38.01	38.94	37.87	38.70	257962
2013-10-11	38.71	39.21	38.71	38.87	197414
2013-10-14	38.55	39.30	38.55	39.29	43838
2013-10-15	39.28	39.28	38.78	38.80	104266
2013-10-16	38.98	39.59	38.98	39.33	57704
2013-10-17	39.22	39.39	38.96	39.27	233561
2013-10-18	39.59	39.65	39.21	39.53	123566
2013-10-21	39.49	39.59	39.39	39.49	78175
2013-10-22	39.69	39.97	39.48	39.92	87466
2013-10-23	39.81	39.81	39.41	39.58	77271
2013-10-24	39.54	39.69	39.35	39.53	64260
2013-10-25	39.49	39.69	39.30	39.69	77300
2013-10-28	39.97	40.55	39.49	40.55	229060
2013-10-29	40.72	40.76	40.52	40.61	142189
2013-10-30	40.66	40.81	40.06	40.36	141095
2013-10-31	40.37	40.76	40.20	40.59	139846
2013-11-01	40.61	40.82	40.24	40.37	134502
2013-11-04	40.56	40.59	40.18	40.46	114112
2013-11-05	40.46	40.53	40.26	40.31	152674
2013-11-06	40.49	41.35	40.44	40.53	199149
2013-11-07	40.51	40.60	39.77	39.81	285097
2013-11-08	39.88	40.58	39.88	40.56	225099
2013-11-11	40.62	40.82	40.42	40.68	110766
2013-11-12	40.50	40.58	39.89	40.17	80094
2013-11-13	40.07	40.67	39.97	40.63	148228
2013-11-14	40.57	40.90	40.43	40.88	139259
2013-11-15	40.87	40.93	40.65	40.93	47039
2013-11-18	41.00	41.25	40.77	40.90	112547
2013-11-19	40.91	41.06	40.71	41.06	115319
2013-11-20	41.07	41.15	40.64	40.84	102630
2013-11-21	41.00	41.46	41.00	41.25	51123
2013-11-22	41.34	41.36	41.15	41.35	74629
2013-11-25	41.34	41.83	41.34	41.75	60818
2013-11-26	41.77	41.80	41.47	41.59	67994
2013-11-27	41.62	41.63	41.18	41.38	90971
2013-11-29	41.37	41.70	41.01	41.52	76103
2013-12-02	41.62	41.87	41.13	41.20	136556
2013-12-03	41.10	41.14	40.64	41.07	188571
2013-12-04	40.94	41.35	40.54	41.01	77118
2013-12-05	41.00	41.02	40.59	40.89	63975
2013-12-06	41.28	41.49	40.98	41.39	109298
2013-12-09	41.39	41.75	41.29	41.61	83026
2013-12-10	41.48	41.89	41.40	41.73	124229
2013-12-11	41.78	41.85	41.10	41.22	103424
2013-12-12	41.25	41.25	40.76	40.79	53133
2013-12-13	40.88	40.92	40.65	40.85	50122
2013-12-16	41.95	41.95	40.93	41.24	73179
2013-12-17	41.42	41.42	40.85	40.88	112217
2013-12-18	40.96	41.81	40.78	41.78	153016
2013-12-19	41.59	41.94	41.51	41.80	77073
2013-12-20	41.80	42.10	41.71	41.82	163660
2013-12-23	41.93	42.36	41.80	42.29	70716
2013-12-24	42.25	42.55	42.25	42.54	28311
2013-12-26	42.11	42.93	42.02	42.72	81406
2013-12-27	42.70	42.79	42.35	42.42	78113
2013-12-30	42.17	42.88	42.17	42.77	87765
2013-12-31	42.79	42.93	42.47	42.89	104304
2014-01-02	42.65	42.67	41.82	42.08	71288
2014-01-03	42.06	42.35	41.84	41.97	113645
2014-01-06	42.05	42.28	41.63	41.81	100394
2014-01-07	41.91	42.17	41.59	41.77	119857
2014-01-08	41.65	41.76	41.48	41.68	67090
2014-01-09	41.68	41.87	41.51	41.86	110361
2014-01-10	41.85	42.17	41.75	42.10	107511
2014-01-13	42.11	42.16	41.37	41.61	118177
2014-01-14	41.68	41.85	41.44	41.78	68825
2014-01-15	41.80	42.08	41.72	42.01	73736
2014-01-16	41.83	42.13	41.69	42.13	115157
2014-01-17	42.05	42.25	41.89	42.13	85530
2014-01-21	42.28	42.44	41.73	42.01	66448
2014-01-22	42.11	42.15	41.86	42.08	60996
2014-01-23	41.55	41.79	40.76	40.90	161444
2014-01-24	40.78	40.78	39.45	39.57	106796
2014-01-27	39.54	39.83	39.09	39.32	52478
2014-01-28	39.37	39.67	39.37	39.65	62559
2014-01-29	39.22	39.68	39.16	39.39	57468
2014-01-30	39.76	40.15	39.46	40.14	51705
2014-01-31	39.64	39.65	39.16	39.28	119258
2014-02-03	39.41	39.41	38.09	38.11	74671
2014-02-04	38.39	38.91	38.19	38.78	116059
2014-02-05	38.62	39.46	38.46	39.18	137840
2014-02-06	39.20	39.80	39.20	39.54	117949
2014-02-07	39.71	40.08	39.50	39.67	331258
2014-02-10	41.50	42.80	40.75	42.42	424624
2014-02-11	42.61	43.65	42.38	42.52	321756
2014-02-12	42.45	42.59	41.98	42.21	237138
2014-02-13	42.08	42.16	41.73	41.95	138865
2014-02-14	41.81	42.18	41.43	41.94	131172
2014-02-18	41.90	43.11	41.82	42.79	318040
2014-02-19	42.61	43.04	42.25	42.32	132954
2014-02-20	41.20	41.40	40.86	41.32	135704
2014-02-21	41.28	41.60	41.01	41.17	112750
2014-02-24	41.10	41.34	40.94	41.06	135615
2014-02-25	41.24	41.44	41.01	41.37	120127
2014-02-26	41.41	41.66	41.20	41.51	84769
2014-02-27	41.49	41.78	41.28	41.72	145078
2014-02-28	41.75	42.22	41.45	41.49	182218
2014-03-03	41.22	41.56	41.00	41.41	97880
2014-03-04	41.83	42.20	41.53	41.95	303463
2014-03-05	42.13	42.32	41.88	42.30	159313
2014-03-06	42.33	42.62	42.22	42.34	185654
2014-03-07	42.57	43.02	42.44	42.57	125309
2014-03-10	42.54	42.65	42.29	42.58	65321
2014-03-11	42.61	42.69	42.20	42.35	85673
2014-03-12	42.25	42.46	42.01	42.39	74171
2014-03-13	42.60	42.72	42.09	42.26	135317
2014-03-14	42.13	42.48	42.02	42.16	51379
2014-03-17	42.31	42.60	42.25	42.42	82635
2014-03-18	42.50	42.58	42.33	42.50	84692
2014-03-19	42.59	42.59	42.00	42.16	101023
2014-03-20	42.00	42.45	42.00	42.36	86793
2014-03-21	42.49	42.75	42.18	42.38	144528
2014-03-24	42.48	42.48	41.96	42.36	121480
2014-03-25	42.47	42.62	42.26	42.55	107711
2014-03-26	42.71	42.93	41.88	41.94	90074
2014-03-27	41.89	42.07	41.70	42.03	132711
2014-03-28	42.06	42.70	41.97	42.21	108089
2014-03-31	42.56	42.85	42.31	42.72	152316
2014-04-01	42.77	42.88	42.55	42.82	175016
2014-04-02	42.94	43.17	42.70	43.00	239185
2014-04-03	43.12	43.35	42.76	43.08	277412
2014-04-04	43.34	43.57	42.67	42.71	232512
2014-04-07	42.65	42.74	42.31	42.35	153719
2014-04-08	42.36	42.61	42.20	42.42	103384
2014-04-09	42.34	42.75	42.15	42.66	151070
2014-04-10	42.63	42.80	41.99	42.08	135403
2014-04-11	41.83	42.15	41.54	42.06	188486
2014-04-14	42.46	42.46	41.82	42.22	105450
2014-04-15	42.34	42.37	41.77	42.21	145558
2014-04-16	42.39	42.70	42.30	42.59	142632
2014-04-17	42.40	42.66	42.19	42.58	187880
2014-04-21	42.42	42.63	42.41	42.55	87744
2014-04-22	42.50	42.67	42.35	42.40	201332
2014-04-23	42.40	42.71	42.30	42.61	233709
2014-04-24	42.74	42.74	42.26	42.59	255272
2014-04-25	42.61	42.81	42.25	42.71	307272
2014-04-28	41.00	41.53	39.63	39.76	681027
2014-04-29	40.01	40.07	39.43	39.90	450633
2014-04-30	39.78	40.98	39.77	40.95	284966
2014-05-01	41.00	41.84	40.91	41.77	310982
2014-05-02	41.69	41.96	41.39	41.62	356748
2014-05-05	41.47	41.81	41.31	41.68	258824
2014-05-06	41.64	41.83	41.49	41.75	341063
2014-05-07	41.82	42.00	41.47	41.88	188662
2014-05-08	41.50	41.97	41.43	41.48	130866
2014-05-09	41.47	41.47	41.17	41.22	87024
2014-05-12	41.35	41.62	41.26	41.32	132476
2014-05-13	41.43	41.52	41.00	41.28	141652
2014-05-14	41.20	41.20	40.69	40.83	128458
2014-05-15	40.78	40.78	40.10	40.33	144087
2014-05-16	40.27	40.27	39.82	40.04	195687
2014-05-19	40.08	40.29	39.96	40.29	139664
2014-05-20	40.23	40.26	39.69	39.76	147677
2014-05-21	39.83	40.12	39.64	39.91	148051
2014-05-22	39.76	39.91	39.75	39.77	135962
2014-05-23	39.77	40.19	39.75	40.03	84285
2014-05-27	40.19	40.43	39.95	40.25	131573
2014-05-28	40.31	40.31	40.04	40.09	65135
2014-05-29	40.14	40.35	39.96	40.26	53378
2014-05-30	40.25	40.26	40.06	40.18	79169
2014-06-02	39.94	40.21	39.85	40.08	140125
2014-06-03	39.91	40.14	39.77	39.88	347447
2014-06-04	39.90	40.59	39.85	40.54	175480
2014-06-05	40.54	40.79	40.34	40.75	153662
2014-06-06	40.70	40.96	40.53	40.76	254613
2014-06-09	40.69	40.81	40.41	40.58	120421
2014-06-10	40.47	40.60	40.35	40.37	131443
2014-06-11	40.32	40.40	40.04	40.19	119209
2014-06-12	40.17	40.18	39.73	39.82	87953
2014-06-13	39.81	39.94	39.47	39.51	105888
2014-06-16	39.45	39.52	39.33	39.45	117409
2014-06-17	39.25	39.83	39.05	39.74	166368
2014-06-18	39.75	39.82	39.51	39.71	53902
2014-06-19	39.78	39.93	39.68	39.81	89015
2014-06-20	39.94	40.07	39.57	39.57	236769
2014-06-23	39.66	39.92	39.60	39.83	171461
2014-06-24	39.82	40.02	39.47	39.51	112978
2014-06-25	39.57	39.66	39.45	39.54	128835
2014-06-26	39.58	39.63	39.51	39.55	126232
2014-06-27	39.58	39.97	39.53	39.97	210408
2014-06-30	40.00	40.42	39.97	40.42	262145
2014-07-01	40.56	40.99	40.56	40.74	140438
2014-07-02	40.58	40.72	40.05	40.07	119002
2014-07-03	40.24	40.50	40.14	40.34	82766
2014-07-07	40.28	40.28	39.98	40.06	106400
2014-07-08	40.03	40.57	39.84	40.45	187990
2014-07-09	40.47	40.54	40.13	40.24	67160
2014-07-10	40.00	40.11	39.69	40.00	80184
2014-07-11	40.00	40.19	39.68	40.14	54649
2014-07-14	40.22	40.47	40.21	40.34	78747
2014-07-15	40.22	40.44	40.04	40.30	80524
2014-07-16	40.35	40.41	39.87	39.97	96545
2014-07-17	39.85	40.07	39.43	39.52	79471
2014-07-18	39.48	39.99	39.47	39.92	75634
2014-07-21	39.83	40.07	39.64	39.71	71978
2014-07-22	39.54	39.74	39.37	39.41	135726
2014-07-23	39.37	39.72	39.36	39.61	53399
2014-07-24	39.68	40.00	39.56	39.60	127169
2014-07-25	39.35	39.48	39.13	39.21	64227
2014-07-28	39.15	39.25	38.89	39.18	68777
2014-07-29	39.26	39.26	38.66	38.69	70453
2014-07-30	38.74	38.89	38.14	38.14	106355
2014-07-31	38.01	38.17	37.37	37.37	181336
2014-08-01	37.37	38.23	37.32	38.06	205811
2014-08-04	38.78	38.78	37.59	38.15	107328
2014-08-05	37.95	38.00	37.11	37.15	161774
2014-08-06	37.03	37.61	37.01	37.45	116059
2014-08-07	37.55	37.62	37.02	37.07	100249
2014-08-08	37.10	37.53	37.06	37.42	121871
2014-08-11	37.56	37.99	37.46	37.77	156801
2014-08-12	37.68	38.03	37.68	37.81	88844
2014-08-13	38.09	38.17	37.88	38.09	68272
2014-08-14	37.92	38.21	37.30	38.16	107362
2014-08-15	38.42	38.45	37.72	37.95	64967
2014-08-18	38.28	38.47	37.97	38.12	108971
2014-08-19	38.26	38.39	38.06	38.10	54810
2014-08-20	38.11	38.31	37.82	38.25	52577
2014-08-21	38.33	38.66	38.09	38.62	115368
2014-08-22	38.67	38.76	38.26	38.26	55885
2014-08-25	38.50	38.84	38.46	38.64	66947
2014-08-26	38.63	38.89	38.59	38.64	50884
2014-08-27	38.65	38.79	38.56	38.69	40299
2014-08-28	38.60	38.69	38.45	38.49	62725
2014-08-29	38.67	38.82	38.41	38.77	148848
2014-09-02	38.91	39.15	38.56	38.69	75405
2014-09-03	38.76	38.87	38.53	38.64	73742
2014-09-04	38.78	38.96	38.16	38.55	135256
2014-09-05	38.62	38.62	38.32	38.42	66914
2014-09-08	38.34	38.52	38.05	38.27	47460
2014-09-09	38.36	38.36	37.84	37.96	60805
2014-09-10	37.97	38.29	37.94	38.19	89263
2014-09-11	38.16	38.25	38.05	38.17	65774
2014-09-12	38.22	38.27	37.92	38.02	70865
2014-09-15	38.16	38.31	38.01	38.14	51216
2014-09-16	38.11	38.32	37.89	38.15	105313
2014-09-17	38.21	38.48	38.12	38.32	79722
2014-09-18	38.51	39.22	38.41	39.03	122386
2014-09-19	39.07	39.19	38.61	38.70	107782
2014-09-22	38.59	38.65	38.14	38.17	127410
2014-09-23	38.14	38.32	37.90	37.92	97960
2014-09-24	37.88	38.33	37.81	38.32	59182
2014-09-25	38.35	38.35	37.76	37.85	86910
2014-09-26	37.95	38.28	37.51	38.22	67805
2014-09-29	38.05	38.65	37.96	38.41	134687
2014-09-30	38.49	38.66	37.98	38.03	133358
2014-10-01	38.01	38.13	37.43	37.45	128523
2014-10-02	37.40	37.67	37.24	37.60	105359
2014-10-03	37.91	38.40	37.73	38.27	157512
2014-10-06	38.32	38.42	37.96	37.98	82237
2014-10-07	37.71	37.88	37.36	37.39	96999
2014-10-08	37.37	37.92	37.37	37.86	62127
2014-10-09	37.77	37.95	37.08	37.16	71178
2014-10-10	37.07	37.46	36.97	37.07	129501
2014-10-13	37.01	37.16	36.70	36.79	110357
2014-10-14	36.81	37.05	36.65	36.95	152887
2014-10-15	36.58	36.59	35.71	36.29	136512
2014-10-16	35.68	36.72	35.68	36.38	185905
2014-10-17	36.80	37.04	36.54	36.99	75952
2014-10-20	36.89	37.20	36.47	37.14	263713
2014-10-21	37.34	38.32	37.25	38.26	117534
2014-10-22	38.44	38.46	37.85	37.88	84329
2014-10-23	38.10	38.28	37.88	37.99	97066
2014-10-24	38.13	38.46	37.91	38.44	95302
2014-10-27	38.41	38.58	38.17	38.51	52636
2014-10-28	38.73	38.89	38.53	38.89	100459
2014-10-29	38.97	38.97	38.49	38.74	75083
2014-10-30	38.73	38.92	38.55	38.88	140883
2014-10-31	39.34	39.34	39.00	39.08	241830
2014-11-03	39.13	39.20	38.30	38.74	217133
2014-11-04	38.45	38.90	38.43	38.86	123520
2014-11-05	39.19	39.31	39.03	39.21	156459
2014-11-06	39.18	39.30	38.74	38.86	115981
2014-11-07	38.87	39.15	38.71	39.07	85467
2014-11-10	39.10	39.46	39.06	39.43	118054
2014-11-11	39.50	39.70	39.30	39.51	171847
2014-11-12	39.45	39.57	39.32	39.53	74976
2014-11-13	39.32	39.32	39.16	39.19	29844
2014-11-14	39.24	39.41	38.91	39.12	117477
2014-11-17	39.04	39.19	38.88	39.11	109525
2014-11-18	39.16	39.34	39.03	39.07	67345
2014-11-19	39.07	39.10	38.72	38.76	216140
2014-11-20	38.60	38.88	38.60	38.85	152893
2014-11-21	39.34	39.50	38.92	38.99	68619
2014-11-24	38.99	39.20	38.96	39.15	74066
2014-11-25	39.18	39.24	38.80	39.09	108689
2014-11-26	39.10	39.31	38.88	39.15	67897
2014-11-28	39.08	39.27	38.70	38.72	103124
2014-12-01	38.79	38.79	38.24	38.46	100974
2014-12-02	38.42	39.03	38.29	39.01	142364
2014-12-03	38.89	39.21	38.67	38.84	214441
2014-12-04	38.91	39.07	38.63	38.85	216236
2014-12-05	38.99	39.31	38.99	39.27	79283
2014-12-08	39.25	39.91	39.11	39.11	306279
2014-12-09	38.87	39.35	38.76	39.17	118993
2014-12-10	39.16	39.34	38.56	38.57	150346
2014-12-11	38.61	39.20	38.42	38.51	211491
2014-12-12	38.30	38.57	37.76	37.79	123629
2014-12-15	37.32	38.05	37.02	37.05	286621
2014-12-16	36.95	37.53	36.82	37.11	209912
2014-12-17	37.35	37.62	37.06	37.56	150250
2014-12-18	37.97	38.23	37.75	38.22	171586
2014-12-19	38.29	38.79	38.17	38.55	272896
2014-12-22	38.54	38.72	38.19	38.61	148651
2014-12-23	38.72	39.21	38.66	38.99	91588
2014-12-24	39.09	39.17	38.83	38.93	50345
2014-12-26	39.16	39.16	38.85	38.90	52865
2014-12-29	38.88	39.48	38.81	38.85	84647
2014-12-30	38.88	39.21	38.75	39.03	46950
2014-12-31	39.04	39.19	38.69	38.71	80445
2015-01-02	38.75	39.17	38.36	38.47	94563
2015-01-05	38.09	38.09	37.26	37.34	270836
2015-01-06	37.38	37.41	36.44	36.61	542635
2015-01-07	36.99	36.99	36.41	36.83	190711
2015-01-08	37.21	37.86	37.12	37.74	141637
2015-01-09	37.85	37.85	37.08	37.32	132898
2015-01-12	37.37	37.55	36.70	36.93	104575
2015-01-13	37.20	37.58	36.65	37.09	167441
2015-01-14	37.38	37.81	36.51	37.02	169370
2015-01-15	37.17	37.35	36.64	36.78	122438
2015-01-16	36.82	37.67	36.81	37.60	153735
2015-01-20	37.66	37.77	37.12	37.28	95582
2015-01-21	37.27	37.72	36.83	37.35	71795
2015-01-22	37.72	38.43	37.40	38.41	116627
2015-01-23	38.41	38.46	37.94	38.12	170490
2015-01-26	38.02	38.69	37.90	38.67	130759
2015-01-27	38.32	38.64	38.16	38.44	126042
2015-01-28	38.64	38.86	38.33	38.77	375836
2015-01-29	38.84	39.00	38.60	38.98	167442
2015-01-30	38.84	39.17	38.70	38.96	242216
2015-02-02	39.19	39.69	38.92	39.68	132085
2015-02-03	39.81	40.61	39.60	40.60	199740
2015-02-04	40.44	40.65	40.29	40.49	175531
2015-02-05	40.68	40.88	40.53	40.76	87753
2015-02-06	40.89	41.05	40.43	40.50	146717
2015-02-09	41.11	42.01	41.11	41.85	308954
2015-02-10	42.24	42.89	41.80	42.33	223971
2015-02-11	42.24	42.55	41.58	42.54	534715
2015-02-12	42.77	43.25	42.39	43.22	290182
2015-02-13	43.47	43.47	43.12	43.40	203549
2015-02-17	43.10	43.65	42.97	43.25	241788
2015-02-18	43.35	43.48	42.99	43.24	257575
2015-02-19	41.31	41.54	40.84	41.11	433466
2015-02-20	41.08	41.54	40.88	41.54	292527
2015-02-23	41.44	41.49	41.08	41.35	234544
2015-02-24	41.39	41.72	41.34	41.50	137253
2015-02-25	41.56	41.70	41.30	41.64	231100
2015-02-26	41.67	41.91	41.53	41.90	210282
2015-02-27	41.97	42.06	41.75	41.83	174150
2015-03-02	41.93	41.96	41.62	41.65	110069
2015-03-03	41.60	41.87	41.36	41.58	204324
2015-03-04	41.48	41.61	40.74	40.82	182220
2015-03-05	40.96	41.19	40.87	41.15	127248
2015-03-06	40.94	41.47	40.82	40.91	103696
2015-03-09	41.03	41.26	40.86	41.16	122872
2015-03-10	40.86	41.01	40.40	40.51	195825
2015-03-11	40.51	40.71	40.08	40.66	243661
2015-03-12	40.96	41.36	40.76	41.29	121724
2015-03-13	41.13	41.18	40.51	40.84	198778
2015-03-16	41.04	41.65	40.76	41.54	148323
2015-03-17	41.25	41.57	41.05	41.54	82498
2015-03-18	41.45	41.75	41.05	41.52	139858
2015-03-19	41.37	41.51	41.04	41.22	66267
2015-03-20	41.53	41.89	41.43	41.79	129592
2015-03-23	41.73	42.20	41.73	41.79	94428
2015-03-24	41.70	41.71	41.24	41.43	188374
2015-03-25	41.53	41.53	40.90	40.92	237712
2015-03-26	40.78	41.08	40.71	41.00	119223
2015-03-27	40.90	40.97	40.61	40.87	68121
2015-03-30	41.04	41.77	41.04	41.64	86725
2015-03-31	41.49	41.67	41.22	41.43	141975
2015-04-01	41.44	41.56	41.14	41.41	84849
2015-04-02	41.40	41.66	41.12	41.47	160545
2015-04-06	41.31	41.89	41.21	41.67	52620
2015-04-07	41.72	41.86	41.50	41.60	62497
2015-04-08	41.59	41.81	41.32	41.42	53252
2015-04-09	41.40	41.45	41.00	41.14	133312
2015-04-10	41.23	41.41	41.19	41.36	79881
2015-04-13	41.49	41.66	41.21	41.63	84719
2015-04-14	41.61	41.68	41.26	41.68	87220
2015-04-15	41.89	41.96	41.67	41.82	105311
2015-04-16	41.67	41.90	41.44	41.78	61802
2015-04-17	41.46	41.46	40.90	41.10	48871
2015-04-20	41.48	41.65	40.85	41.38	78068
2015-04-21	41.42	41.42	40.68	40.71	73968
2015-04-22	40.82	40.82	40.16	40.46	188393
2015-04-23	40.37	40.81	40.37	40.67	63686
2015-04-24	40.78	41.05	40.65	41.04	71364
2015-04-27	41.10	41.10	40.55	40.59	41420
2015-04-28	40.50	41.03	40.50	40.90	64343
2015-04-29	40.69	40.98	40.54	40.71	50324
2015-04-30	40.70	40.70	40.09	40.30	107647
2015-05-01	40.50	40.56	40.18	40.47	82314
2015-05-04	40.80	40.80	40.09	40.22	96672
2015-05-05	40.11	40.22	39.64	39.73	134356
2015-05-06	39.74	39.74	39.15	39.49	76428
2015-05-07	39.49	39.63	39.35	39.46	170615
2015-05-08	39.74	39.88	39.41	39.79	145380
2015-05-11	39.76	39.79	39.55	39.59	92968
2015-05-12	39.50	39.50	39.18	39.21	80356
2015-05-13	39.32	39.33	38.82	38.95	110269
2015-05-14	39.05	39.05	38.80	39.02	78443
2015-05-15	39.07	39.18	38.73	38.86	125096
2015-05-18	38.82	39.20	38.82	39.20	108680
2015-05-19	39.24	39.32	39.11	39.20	167601
2015-05-20	39.15	39.29	38.91	39.21	89871
2015-05-21	39.29	39.31	39.08	39.16	68575
2015-05-22	39.00	39.18	38.87	38.90	56734
2015-05-26	38.73	38.90	38.27	38.36	97581
2015-05-27	38.39	38.86	38.33	38.74	53638
2015-05-28	38.64	38.84	38.51	38.79	39115
2015-05-29	38.75	38.81	38.43	38.66	132937
2015-06-01	38.81	38.81	38.46	38.51	85914
2015-06-02	38.41	38.96	38.30	38.76	99770
2015-06-03	38.89	39.27	38.29	39.05	74128
2015-06-04	38.96	38.96	38.42	38.49	48832
2015-06-05	38.49	38.75	38.29	38.40	57261
2015-06-08	38.33	38.47	38.01	38.13	125689
2015-06-09	38.09	38.27	37.87	37.91	61303
2015-06-10	38.11	38.84	38.06	38.78	136655
2015-06-11	38.85	39.08	38.62	39.08	63268
2015-06-12	39.02	39.02	38.69	38.96	62408
2015-06-15	38.84	38.86	38.43	38.80	96102
2015-06-16	38.56	39.20	38.54	39.13	92536
2015-06-17	39.20	39.32	39.00	39.13	76079
2015-06-18	39.22	39.75	39.22	39.51	109987
2015-06-19	39.60	39.60	39.20	39.28	81723
2015-06-22	39.63	39.63	39.16	39.29	70474
2015-06-23	39.39	39.63	39.28	39.46	44846
2015-06-24	39.32	39.40	38.96	38.96	34944
2015-06-25	38.95	39.14	38.78	38.78	143917
2015-06-26	38.87	39.14	38.82	39.03	128323
2015-06-29	38.57	38.74	38.02	38.03	117761
2015-06-30	38.44	38.45	38.05	38.21	136668
2015-07-01	39.06	39.43	38.74	39.39	203348
2015-07-02	39.38	39.47	39.00	39.34	214773
2015-07-06	39.17	39.49	39.00	39.48	135585
2015-07-07	39.57	39.59	39.18	39.51	123117
2015-07-08	39.26	39.43	39.12	39.28	116656
2015-07-09	39.47	39.68	39.39	39.49	228258
2015-07-10	40.00	40.24	39.88	40.17	76320
2015-07-13	40.50	40.61	40.20	40.43	82176
2015-07-14	40.39	40.50	40.12	40.18	130695
2015-07-15	40.02	40.03	39.65	39.98	233046
2015-07-16	40.24	40.35	40.02	40.10	43766
2015-07-17	40.05	40.10	39.76	39.95	53510
2015-07-20	39.98	40.28	39.63	39.82	90820
2015-07-21	39.76	39.98	39.48	39.88	144916
2015-07-22	39.72	40.02	39.54	39.99	47087
2015-07-23	40.05	40.05	39.76	39.86	77205
2015-07-24	40.04	40.11	39.59	40.08	128512
2015-07-27	39.94	39.96	39.49	39.60	71063
2015-07-28	39.77	39.77	39.39	39.47	98014
2015-07-29	39.49	39.76	39.49	39.71	121243
2015-07-30	39.58	39.98	39.43	39.68	62547
2015-07-31	39.78	39.81	39.50	39.62	155488
2015-08-03	38.60	39.41	38.30	39.13	199415
2015-08-04	39.06	39.06	38.53	38.99	137468
2015-08-05	39.16	39.25	38.78	39.06	135965
2015-08-06	39.02	39.16	38.62	38.84	111511
2015-08-07	38.75	38.97	38.73	38.97	61785
2015-08-10	39.28	39.64	39.23	39.64	87091
2015-08-11	39.23	39.64	39.23	39.61	64958
2015-08-12	39.46	39.46	38.83	39.21	60267
2015-08-13	38.81	39.04	38.64	38.86	100406
2015-08-14	38.68	39.33	38.68	39.25	59085
2015-08-17	39.06	39.06	38.46	39.03	70351
2015-08-18	38.91	39.05	38.62	38.79	86708
2015-08-19	38.66	38.72	38.27	38.40	70521
2015-08-20	37.96	38.29	37.81	37.84	102483
2015-08-21	37.60	37.60	37.00	37.07	128173
2015-08-24	35.43	36.37	35.33	35.38	128958
2015-08-25	35.90	36.02	34.93	34.95	117914
2015-08-26	35.50	35.50	34.68	35.32	119329
2015-08-27	35.75	36.20	35.45	36.01	113743
2015-08-28	35.85	36.10	35.81	35.95	92157
2015-08-31	35.61	36.02	35.32	35.98	94078
2015-09-01	35.28	35.42	34.70	34.75	83090
2015-09-02	34.98	35.41	34.68	35.10	79065
2015-09-03	35.16	36.04	35.16	35.45	117112
2015-09-04	35.03	35.28	34.92	35.14	57052
2015-09-08	35.50	36.00	35.50	35.92	50714
2015-09-09	36.16	36.19	35.48	35.50	53370
2015-09-10	35.51	36.02	35.43	35.62	151009
2015-09-11	35.40	35.81	35.37	35.77	31121
2015-09-14	35.70	35.78	35.36	35.59	81922
2015-09-15	35.75	35.98	35.50	35.89	27307
2015-09-16	35.84	36.24	35.59	36.02	150186
2015-09-17	35.98	36.23	35.61	35.70	65897
2015-09-18	35.25	35.41	34.78	35.00	140323
2015-09-21	35.29	35.51	35.21	35.43	71355
2015-09-22	34.97	35.22	34.68	34.86	64418
2015-09-23	35.01	35.26	34.75	34.99	111275
2015-09-24	34.71	34.88	34.58	34.75	79187
2015-09-25	35.01	35.33	34.72	34.92	72351
2015-09-28	34.76	34.76	34.25	34.30	63401
2015-09-29	34.30	34.42	34.14	34.29	86344
2015-09-30	34.51	34.96	34.51	34.93	173904
2015-10-01	34.92	34.93	34.24	34.59	64445
2015-10-02	34.18	34.36	33.78	34.36	135463
2015-10-05	34.55	35.30	34.49	35.30	181445
2015-10-06	35.21	35.27	34.73	34.88	241418
2015-10-07	35.11	35.20	34.17	34.92	374961
2015-10-08	34.86	35.19	34.47	35.18	272721
2015-10-09	35.17	35.18	34.69	34.75	162059
2015-10-12	34.80	35.46	34.62	35.43	128188
2015-10-13	35.26	35.44	34.60	34.64	120254
2015-10-14	34.58	34.71	34.15	34.24	72744
2015-10-15	34.32	34.64	34.26	34.64	49368
2015-10-16	34.67	35.03	34.53	35.03	77733
2015-10-19	34.87	35.09	34.81	35.04	49547
2015-10-20	35.28	35.52	35.01	35.45	59761
2015-10-21	35.54	35.78	35.13	35.16	53301
2015-10-22	35.44	36.01	35.43	35.77	77520
2015-10-23	36.18	36.26	35.92	36.22	85596
2015-10-26	36.16	36.48	36.09	36.30	66434
2015-10-27	36.04	36.12	35.74	36.12	92257
2015-10-28	36.15	36.99	36.09	36.96	113889
2015-10-29	36.63	37.05	36.57	37.05	114799
2015-10-30	37.10	37.10	36.46	36.56	85586
2015-11-02	37.06	37.34	36.39	36.78	116243
2015-11-03	36.93	36.93	36.54	36.75	115385
2015-11-04	36.89	36.89	36.62	36.77	152177
2015-11-05	36.75	36.92	36.60	36.74	130941
2015-11-06	36.80	36.88	36.51	36.84	132638
2015-11-09	36.81	36.81	36.29	36.51	95444
2015-11-10	36.40	36.91	36.22	36.91	115152
2015-11-11	36.96	36.98	36.56	36.59	138535
2015-11-12	36.23	36.26	35.60	35.67	59501
2015-11-13	35.61	35.89	35.44	35.60	61742
2015-11-16	35.51	36.07	35.49	36.03	79812
2015-11-17	36.10	36.49	36.09	36.13	60753
2015-11-18	36.19	36.94	36.19	36.93	80380
2015-11-19	36.76	37.03	36.51	36.65	56600
2015-11-20	36.75	36.93	36.69	36.88	53980
2015-11-23	36.80	36.97	36.64	36.81	50804
2015-11-24	36.49	36.85	36.41	36.73	29173
2015-11-25	36.72	36.72	36.38	36.50	85161
2015-11-27	36.46	36.70	36.37	36.68	25823
2015-11-30	36.68	36.80	36.50	36.74	111530
2015-12-01	36.90	37.00	36.45	36.85	150613
2015-12-02	36.95	37.00	36.67	36.70	105043
2015-12-03	36.91	36.92	36.14	36.18	90297
2015-12-04	36.21	36.84	36.21	36.60	149065
2015-12-07	36.58	36.81	36.34	36.61	83425
2015-12-08	36.36	36.66	36.18	36.53	111707
2015-12-09	36.46	36.81	35.71	35.80	91991
2015-12-10	35.88	35.93	35.35	35.39	250376
2015-12-11	35.03	35.34	34.65	34.77	79407
2015-12-14	34.74	34.96	34.52	34.74	78318
2015-12-15	35.08	35.25	34.83	35.07	109336
2015-12-16	35.24	35.35	34.76	35.18	111955
2015-12-17	35.42	35.42	34.44	34.68	144961
2015-12-18	34.54	34.68	34.12	34.41	252478
2015-12-21	34.55	35.15	34.41	34.73	74629
2015-12-22	34.85	35.18	34.69	35.08	112490
2015-12-23	35.35	35.56	35.05	35.17	144975
2015-12-24	35.15	35.42	35.12	35.31	137295
2015-12-28	35.30	35.70	35.21	35.64	80526
2015-12-29	35.83	36.07	35.45	35.74	133609
2015-12-30	35.72	35.73	35.54	35.59	198911
2015-12-31	35.60	35.60	35.11	35.15	131730
2016-01-04	34.57	34.58	34.05	34.43	138384
2016-01-05	34.44	34.73	34.09	34.60	192056
2016-01-06	34.22	34.29	34.04	34.11	108532
2016-01-07	34.03	34.19	33.64	33.93	214203
2016-01-08	34.02	34.17	33.36	33.37	93116
2016-01-11	33.54	33.78	33.39	33.60	202285
2016-01-12	33.84	33.94	33.42	33.67	109180
2016-01-13	33.87	34.04	33.23	33.24	129319
2016-01-14	33.32	33.86	33.22	33.49	79747
2016-01-15	32.96	33.41	32.75	33.02	250110
2016-01-19	33.42	33.65	32.94	33.17	97760
2016-01-20	32.66	32.92	32.37	32.42	320083
2016-01-21	32.84	32.84	32.03	32.08	234514
2016-01-22	32.32	32.49	32.09	32.33	164186
2016-01-25	32.29	32.53	31.81	31.85	78856
2016-01-26	31.91	32.55	31.74	32.33	94859
2016-01-27	32.18	32.75	32.05	32.21	65706
2016-01-28	32.59	32.62	32.26	32.53	68370
2016-01-29	32.66	33.25	32.66	33.23	135264
2016-02-01	33.02	33.30	32.61	33.18	96914
2016-02-02	32.79	32.79	32.23	32.39	163435
2016-02-03	32.60	32.87	32.03	32.63	210855
2016-02-04	32.76	33.14	32.48	32.70	94861
2016-02-05	32.60	32.90	32.39	32.47	75352
2016-02-08	31.52	31.98	30.52	30.52	312824
2016-02-09	30.37	30.88	30.03	30.10	287065
2016-02-10	30.50	30.86	30.03	30.06	258996
2016-02-11	29.73	30.15	29.05	29.50	345596
2016-02-12	29.36	31.14	29.36	31.09	369395
2016-02-16	31.50	31.50	30.63	31.25	209850
2016-02-17	31.48	31.89	31.16	31.41	303548
2016-02-18	29.19	29.22	28.37	28.44	223946
2016-02-19	28.24	28.57	28.17	28.21	193808
2016-02-22	28.45	28.51	27.99	28.45	224398
2016-02-23	28.42	28.67	28.39	28.58	304176
2016-02-24	28.31	28.59	28.26	28.54	357338
2016-02-25	28.57	29.79	28.49	29.59	490288
2016-02-26	29.74	29.78	28.95	29.02	303660
2016-02-29	28.93	29.11	28.69	28.97	243651
2016-03-01	29.27	29.71	29.18	29.58	184258
2016-03-02	29.54	29.84	29.38	29.70	191246
2016-03-03	29.61	30.31	29.41	30.20	250885
2016-03-04	30.20	30.60	30.11	30.42	221178
2016-03-07	30.18	30.61	30.11	30.53	185476
2016-03-08	30.36	30.52	30.14	30.35	194475
2016-03-09	30.61	30.61	29.96	30.19	367815
2016-03-10	30.19	30.58	30.10	30.45	250926
2016-03-11	30.53	31.27	30.53	31.21	144756
2016-03-14	31.25	31.32	31.00	31.19	59283
2016-03-15	30.96	31.62	30.80	31.50	190567
2016-03-16	31.40	31.64	30.96	30.98	314770
2016-03-17	31.08	32.11	31.08	32.03	136253
2016-03-18	32.09	32.33	31.82	32.00	226716
2016-03-21	31.99	32.23	31.82	31.94	113722
2016-03-22	31.82	32.14	31.72	31.92	94462
2016-03-23	31.88	32.14	31.59	31.70	95833
2016-03-24	31.53	31.94	31.04	31.23	302390
2016-03-28	31.34	32.00	31.34	31.98	155540
2016-03-29	31.86	32.16	31.78	32.09	126830
2016-03-30	32.26	32.61	32.05	32.29	248208
2016-03-31	32.18	32.41	32.01	32.18	155473
2016-04-01	31.93	32.54	31.69	32.54	230413
2016-04-04	32.60	32.60	32.04	32.10	169752
2016-04-05	31.94	31.99	31.56	31.67	108801
2016-04-06	31.65	31.72	31.29	31.48	126855
2016-04-07	31.28	31.35	31.05	31.08	302438
2016-04-08	31.33	31.74	31.19	31.28	119211
2016-04-11	31.38	31.67	31.26	31.40	267402
2016-04-12	31.46	31.66	31.31	31.40	283807
2016-04-13	31.60	31.99	31.47	31.99	173278
2016-04-14	31.98	32.15	31.67	31.79	222110
2016-04-15	31.88	32.19	31.77	32.10	161424
2016-04-18	31.80	32.11	31.69	32.10	144799
2016-04-19	32.30	32.62	32.27	32.30	134120
2016-04-20	32.30	32.33	31.93	32.16	168385
2016-04-21	32.03	32.12	31.40	31.41	109012
2016-04-22	31.47	31.99	31.47	31.80	161326
2016-04-25	31.68	31.84	31.45	31.81	134455
2016-04-26	31.86	32.10	31.63	32.00	104231
2016-04-27	32.07	32.20	31.49	31.95	104931
2016-04-28	31.67	32.07	31.56	31.85	154050
2016-04-29	31.81	31.85	31.37	31.60	168259
2016-05-02	31.60	33.27	31.60	32.84	189815
2016-05-03	32.50	32.79	32.26	32.57	147499
2016-05-04	32.22	32.56	32.06	32.47	195936
2016-05-05	32.63	32.72	32.08	32.37	95721
2016-05-06	32.17	32.49	32.08	32.42	111846
2016-05-09	32.42	32.45	32.07	32.38	141920
2016-05-10	32.50	32.70	32.49	32.64	76661
2016-05-11	32.51	32.75	32.21	32.26	200143
2016-05-12	32.22	32.54	32.06	32.44	113937
2016-05-13	32.26	32.43	31.96	32.09	79139
2016-05-16	32.11	32.52	32.06	32.20	72018
2016-05-17	32.15	32.26	31.65	31.87	123059
2016-05-18	31.79	32.45	31.46	32.39	106542
2016-05-19	32.21	32.74	32.00	32.23	87514
2016-05-20	32.23	32.81	32.23	32.67	113232
2016-05-23	32.68	32.77	32.39	32.63	109755
2016-05-24	32.92	33.25	32.81	33.07	118322
2016-05-25	33.21	33.52	32.92	32.92	103345
2016-05-26	33.00	33.00	32.42	32.73	63966
2016-05-27	32.77	33.07	32.77	32.95	100302
2016-05-31	33.07	33.11	32.68	32.86	104396
2016-06-01	32.74	32.87	32.48	32.79	72860
2016-06-02	32.70	32.94	32.56	32.69	141310
2016-06-03	32.57	32.61	32.20	32.46	126307
2016-06-06	32.54	32.88	32.31	32.37	121746
2016-06-07	32.45	32.45	32.13	32.25	99953
2016-06-08	32.30	32.50	32.24	32.26	124424
2016-06-09	32.19	32.29	31.89	32.18	198874
2016-06-10	31.97	32.34	31.73	32.12	111051
2016-06-13	32.04	32.22	31.27	31.34	152336
2016-06-14	31.32	31.33	30.62	30.73	264638
2016-06-15	30.84	31.14	30.62	30.67	88318
2016-06-16	30.61	30.79	30.20	30.65	161675
2016-06-17	30.65	30.90	30.20	30.70	200858
2016-06-20	31.05	31.40	30.91	30.95	94855
2016-06-21	31.13	31.26	30.85	31.14	73257
2016-06-22	31.20	31.56	31.20	31.25	160285
2016-06-23	31.67	31.97	31.55	31.80	61444
2016-06-24	30.72	31.02	30.29	30.35	124890
2016-06-27	30.20	30.20	29.38	29.42	193415
2016-06-28	29.75	30.08	29.48	29.90	249387
2016-06-29	30.16	30.73	30.15	30.51	143173
2016-06-30	30.59	31.42	30.47	31.42	186945
2016-07-01	31.42	31.62	31.15	31.19	92392
2016-07-05	31.11	31.30	30.34	30.37	185167
2016-07-06	30.28	30.50	30.28	30.48	72843
2016-07-07	30.73	31.69	30.63	31.63	491965
2016-07-08	32.03	32.08	31.39	31.45	220340
2016-07-11	31.51	31.70	31.34	31.56	122611
2016-07-12	31.79	32.06	31.71	31.86	110509
2016-07-13	31.87	31.93	31.58	31.86	88647
2016-07-14	32.10	32.18	31.87	31.87	57306
2016-07-15	31.85	31.85	31.57	31.60	77197
2016-07-18	31.56	31.75	31.45	31.61	111977
2016-07-19	31.65	31.75	31.45	31.70	212715
2016-07-20	31.90	32.12	31.90	31.92	98884
2016-07-21	31.93	31.98	31.69	31.76	62660
2016-07-22	31.82	32.23	31.81	32.14	184078
2016-07-25	32.15	32.31	31.92	32.09	82292
2016-07-26	32.10	32.39	31.90	32.07	139040
2016-07-27	32.09	32.34	31.90	31.97	108436
2016-07-28	31.95	32.18	31.80	32.07	123677
2016-07-29	32.07	32.16	31.79	31.83	177155
2016-08-01	32.83	33.61	30.96	31.01	305273
2016-08-02	31.31	32.01	30.94	31.50	259685
2016-08-03	31.59	32.17	31.59	32.00	220970
2016-08-04	32.09	32.31	32.03	32.09	160169
2016-08-05	32.24	32.77	32.14	32.77	322827
2016-08-08	32.83	32.93	32.68	32.85	105654
2016-08-09	32.85	32.99	32.63	32.92	131854
2016-08-10	32.90	32.93	32.54	32.32	109830
2016-08-11	32.45	32.57	32.23	32.35	140582
2016-08-12	32.26	32.40	32.26	32.30	81601
2016-08-15	32.39	32.46	32.24	32.45	79560
2016-08-16	32.41	32.46	32.26	32.30	71868
2016-08-17	32.31	32.40	32.09	32.12	68726
2016-08-18	32.09	32.49	32.06	32.49	124932
2016-08-19	32.44	32.44	32.14	32.35	75246
2016-08-22	32.32	32.41	32.04	32.38	69165
2016-08-23	32.47	32.55	32.23	32.25	75777
2016-08-24	32.34	32.47	32.22	32.47	136554
2016-08-25	32.40	32.63	32.33	32.53	73478
2016-08-26	32.62	32.79	32.19	32.42	46166
2016-08-29	32.44	32.84	32.41	32.74	111948
2016-08-30	32.71	33.08	32.70	33.02	90151
2016-08-31	32.95	33.31	32.94	33.31	144105
2016-09-01	33.33	33.45	32.90	33.26	170137
2016-09-02	33.27	33.72	33.27	33.69	185305
2016-09-06	33.76	33.76	33.23	33.68	157386
2016-09-07	33.63	34.06	33.60	34.06	198164
2016-09-08	34.11	34.32	33.90	34.25	397820
2016-09-09	34.10	34.10	33.22	33.23	263888
2016-09-12	33.14	33.70	32.86	33.64	259826
2016-09-13	33.35	33.41	33.12	33.32	95213
2016-09-14	33.31	33.36	32.79	32.85	76032
2016-09-15	32.82	33.08	32.82	33.03	78324
2016-09-16	32.96	32.96	32.36	32.41	207503
2016-09-19	32.63	32.85	32.53	32.68	133606
2016-09-20	33.00	33.00	32.54	32.54	169595
2016-09-21	32.70	33.10	32.69	32.95	178372
2016-09-22	33.21	33.21	33.01	33.15	147027
2016-09-23	33.18	33.18	32.67	32.74	213509
2016-09-26	32.71	32.87	32.50	32.70	239012
2016-09-27	32.83	33.06	32.54	33.06	189799
2016-09-28	33.21	35.12	33.21	34.86	914510
2016-09-29	34.78	34.78	33.94	33.95	152165
2016-09-30	34.06	34.65	34.06	34.41	180577
2016-10-03	34.35	34.46	33.97	34.04	84085
2016-10-04	34.00	34.52	33.98	34.41	174700
2016-10-05	34.60	35.01	34.54	34.79	280710
2016-10-06	34.73	34.73	34.22	34.56	118250
2016-10-07	34.39	35.12	34.20	35.04	220214
2016-10-10	35.28	35.30	35.13	35.24	138736
2016-10-11	35.25	35.31	35.10	35.25	133139
2016-10-12	35.31	35.82	35.16	35.74	118567
2016-10-13	35.42	35.59	35.14	35.34	69420
2016-10-14	35.60	35.77	35.51	35.59	53106
2016-10-17	35.75	35.85	35.55	35.62	89951
2016-10-18	35.97	36.02	35.68	35.71	65033
2016-10-19	35.90	36.26	35.83	36.17	154914
2016-10-20	35.96	35.98	35.40	35.62	173876
2016-10-21	35.46	35.46	35.07	35.35	100015
2016-10-24	35.42	35.87	35.26	35.39	159673
2016-10-25	35.31	35.50	35.05	35.32	141010
2016-10-26	35.18	35.41	34.91	35.11	182343
2016-10-27	35.27	35.33	34.72	34.74	133740
2016-10-28	34.77	35.13	34.51	34.83	126937
2016-10-31	38.47	38.83	36.04	36.57	535464
2016-11-01	36.93	37.03	36.21	36.34	265931
2016-11-02	36.35	36.68	36.18	36.45	173209
2016-11-03	36.58	36.86	35.98	36.14	140049
2016-11-04	36.10	36.28	35.67	35.93	131192
2016-11-07	36.53	36.88	36.18	36.51	110634
2016-11-08	35.82	37.00	35.82	36.65	261643
2016-11-09	36.96	37.93	36.75	37.75	181659
2016-11-10	38.24	38.24	37.76	37.87	172322
2016-11-11	37.71	38.11	37.51	37.99	98791
2016-11-14	38.24	38.91	38.09	38.59	217882
2016-11-15	38.57	38.70	38.15	38.66	117546
2016-11-16	38.45	39.00	38.30	38.94	180985
2016-11-17	38.94	39.25	38.46	38.98	109244
2016-11-18	38.97	39.01	38.46	38.50	162292
2016-11-21	38.62	38.87	38.24	38.87	121622
2016-11-22	39.04	39.06	38.74	38.76	126823
2016-11-23	38.77	38.93	38.58	38.68	152495
2016-11-25	38.70	38.94	38.60	38.73	78950
2016-11-28	38.56	39.26	38.56	39.07	156715
2016-11-29	39.22	39.30	38.74	38.81	79228
2016-11-30	39.10	39.15	38.27	38.27	114625
2016-12-01	38.41	38.76	38.33	38.55	161870
2016-12-02	38.25	38.25	37.88	38.14	171536
2016-12-05	38.18	38.77	38.18	38.70	121570
2016-12-06	38.78	39.48	38.75	39.38	135612
2016-12-07	39.48	40.76	39.29	40.66	249481
2016-12-08	40.67	41.60	39.70	40.91	441622
2016-12-09	40.88	41.38	40.59	41.17	178856
2016-12-12	41.18	41.51	41.01	41.43	126054
2016-12-13	41.38	41.61	40.94	41.12	131369
2016-12-14	41.06	41.60	40.17	40.93	149706
2016-12-15	40.95	41.14	40.43	40.74	218122
2016-12-16	40.77	41.40	40.77	40.78	264240
2016-12-19	40.56	41.58	40.56	41.50	106588
2016-12-20	41.55	42.00	41.54	41.80	140057
2016-12-21	41.87	42.18	41.78	42.05	118368
2016-12-22	42.12	42.24	41.71	42.07	92020
2016-12-23	42.12	42.16	41.88	42.07	77139
2016-12-27	41.95	42.27	41.90	42.01	51008
2016-12-28	41.92	41.99	41.50	41.50	118713
2016-12-29	41.68	41.92	41.45	41.50	145235
2016-12-30	41.50	41.73	41.25	41.50	96599
2017-01-03	41.55	41.96	41.29	41.58	179952
2017-01-04	41.48	41.87	41.39	41.65	237964
2017-01-05	41.54	41.81	40.89	41.18	103663
2017-01-06	41.34	41.34	40.75	40.99	116957
2017-01-09	40.68	40.73	40.36	40.38	120072
2017-01-10	40.38	40.98	40.13	40.79	104203
2017-01-11	40.72	40.92	40.54	40.75	74684
2017-01-12	40.75	40.75	39.96	40.21	147107
2017-01-13	40.52	41.27	40.41	40.83	85132
2017-01-17	40.49	41.34	40.41	40.78	119467
2017-01-18	40.92	41.40	40.53	41.33	153249
2017-01-19	41.50	41.50	40.74	40.95	95676
2017-01-20	41.20	41.56	40.71	40.79	95838
2017-01-23	40.67	40.96	40.51	40.89	70104
2017-01-24	40.98	41.83	40.98	41.69	151666
2017-01-25	42.00	42.26	41.91	42.20	131473
2017-01-26	42.01	42.40	42.01	42.29	106434
2017-01-27	42.47	42.47	41.84	41.94	77184
2017-01-30	41.80	41.91	41.33	41.60	98069
2017-01-31	41.63	41.79	41.19	41.65	86791
2017-02-01	41.72	42.26	41.57	41.66	72870
2017-02-02	41.65	41.92	41.22	41.88	140378
2017-02-03	42.40	42.46	41.76	42.39	226666
2017-02-06	42.75	42.98	41.00	42.40	331080
2017-02-07	42.65	42.78	41.68	42.48	180269
2017-02-08	42.46	42.62	41.57	42.33	165111
2017-02-09	42.49	42.55	42.21	42.38	271363
2017-02-10	42.49	42.85	42.35	42.52	254093
2017-02-13	42.63	43.51	42.62	43.47	353390
2017-02-14	43.47	44.39	43.14	42.08	566981
2017-02-15	42.77	42.80	41.62	42.11	341179
2017-02-16	42.12	42.20	41.78	41.90	202454
2017-02-17	41.76	41.76	40.76	41.60	182701
2017-02-21	41.56	42.34	41.56	42.33	300770
2017-02-22	42.13	42.93	41.48	42.60	257024
2017-02-23	42.73	42.93	42.49	42.85	260503
2017-02-24	42.71	43.33	42.49	42.92	281285
2017-02-27	43.10	43.16	42.66	42.90	215662
2017-02-28	42.66	43.03	42.61	42.88	294636
2017-03-01	43.30	43.87	43.28	43.86	253784
2017-03-02	43.79	43.79	43.30	43.38	200439
2017-03-03	43.55	43.76	43.38	43.59	92538
2017-03-06	43.46	43.53	43.16	43.41	101281
2017-03-07	43.06	43.77	43.06	43.55	172785
2017-03-08	43.88	43.88	43.52	43.56	191237
2017-03-09	43.56	43.83	43.48	43.60	139494
2017-03-10	43.70	43.83	43.30	43.75	149397
2017-03-13	43.85	44.19	43.64	43.88	169089
2017-03-14	43.58	44.23	43.58	44.12	171675
2017-03-15	44.05	44.65	43.95	44.57	287034
2017-03-16	44.74	44.88	44.03	44.27	136928
2017-03-17	44.33	44.75	43.84	44.57	556326
2017-03-20	44.41	44.41	43.90	43.93	117234
2017-03-21	44.22	44.29	43.50	43.58	215877
2017-03-22	43.35	43.69	43.19	43.46	78630
2017-03-23	43.48	43.86	43.41	43.54	105102
2017-03-24	43.57	43.90	43.22	43.39	81284
2017-03-27	42.70	43.44	42.34	43.42	136893
2017-03-28	43.31	44.20	43.20	43.82	235800
2017-03-29	43.83	44.22	43.83	43.93	322692
2017-03-30	43.91	44.34	43.85	44.26	165144
2017-03-31	44.28	44.63	44.06	44.17	163842
2017-04-03	44.12	44.21	43.48	43.63	271424
2017-04-04	43.56	44.27	43.55	44.21	206102
2017-04-05	44.41	44.48	43.73	43.91	274169
2017-04-06	43.76	44.00	43.03	43.87	145774
2017-04-07	43.58	43.86	43.30	43.78	103865
2017-04-10	43.72	44.05	43.62	44.00	127555
2017-04-11	44.00	44.07	43.15	43.64	287869
2017-04-12	43.71	43.83	43.44	43.75	143903
2017-04-13	43.74	43.81	43.30	43.30	150777
2017-04-17	43.37	44.13	43.37	43.98	142686
2017-04-18	43.71	43.97	43.30	43.81	91227
2017-04-19	44.08	44.13	43.59	43.72	99346
2017-04-20	43.97	43.99	43.25	43.89	232483
2017-04-21	43.97	44.11	43.66	44.01	175508
2017-04-24	44.60	45.31	44.43	45.20	391778
2017-04-25	45.53	45.76	45.07	45.17	203701
2017-04-26	45.23	45.94	44.88	45.90	230197
2017-04-27	45.91	45.98	45.53	45.83	137153
2017-04-28	45.95	45.95	45.23	45.26	189805
2017-05-01	45.38	46.40	43.72	46.38	325746
2017-05-02	45.90	46.44	45.07	45.33	282124
2017-05-03	45.06	45.55	44.78	45.07	258608
2017-05-04	45.00	45.40	44.99	45.20	146011
2017-05-05	45.29	45.61	45.22	45.61	268602
2017-05-08	45.82	45.82	45.22	45.22	139753
2017-05-09	45.27	45.48	44.70	44.93	163927
2017-05-10	44.92	45.19	44.45	44.74	214694
2017-05-11	44.68	44.68	44.33	44.41	112999
2017-05-12	44.45	44.57	44.22	44.25	169672
2017-05-15	44.30	44.87	44.30	44.81	124256
2017-05-16	44.93	45.12	44.70	45.01	172592
2017-05-17	44.59	44.85	44.21	44.25	172072
2017-05-18	44.46	44.81	43.97	44.36	178977
2017-05-19	44.41	44.62	43.95	44.09	203977
2017-05-22	44.20	44.66	43.99	44.51	104695
2017-05-23	44.78	45.69	44.63	45.55	210073
2017-05-24	45.59	45.78	45.35	45.64	152842
2017-05-25	45.72	46.04	45.55	45.94	241728
2017-05-26	46.00	46.00	45.51	45.97	153369
2017-05-30	45.94	45.94	45.48	45.65	95158
2017-05-31	45.80	45.90	45.56	45.60	253024
2017-06-01	45.75	46.49	45.55	46.48	195917
2017-06-02	46.50	46.62	46.08	46.38	165943
2017-06-05	46.38	46.49	46.11	46.13	98061
2017-06-06	45.98	46.06	45.60	45.97	112157
2017-06-07	46.14	46.84	45.93	46.14	126104
2017-06-08	46.24	46.81	45.97	46.78	105561
2017-06-09	46.96	47.20	46.61	47.14	137901
2017-06-12	47.13	47.26	46.63	47.15	127289
2017-06-13	47.12	47.57	46.96	47.48	192486
2017-06-14	47.51	47.81	47.12	47.81	99990
2017-06-15	47.17	48.41	47.17	48.08	134873
2017-06-16	48.09	48.61	47.82	48.61	134265
2017-06-19	48.86	48.86	48.35	48.55	83112
2017-06-20	48.54	48.54	47.91	48.27	138570
2017-06-21	48.50	48.63	47.67	47.78	144997
2017-06-22	47.80	48.26	47.42	47.74	119963
2017-06-23	47.74	48.20	47.63	47.92	230550
2017-06-26	47.95	48.41	47.65	48.25	121385
2017-06-27	48.24	48.50	47.87	48.09	130249
2017-06-28	48.30	48.83	48.23	48.69	158845
2017-06-29	48.68	48.82	48.05	48.36	152417
2017-06-30	48.53	48.95	48.19	48.75	257455
2017-07-03	48.86	49.95	48.77	49.60	241232
2017-07-05	49.81	49.82	49.08	49.17	310596
2017-07-06	49.14	49.46	48.47	48.47	501742
2017-07-07	48.65	49.17	48.59	49.02	130464
2017-07-10	48.96	49.52	48.88	49.41	187885
2017-07-11	49.27	49.46	48.58	48.81	234817
2017-07-12	48.97	48.97	48.63	48.92	108936
2017-07-13	48.89	49.53	48.49	48.68	220293
2017-07-14	48.72	49.47	48.55	49.29	168394
2017-07-17	49.14	49.21	48.86	48.94	203208
2017-07-18	48.76	49.06	48.54	48.92	178065
2017-07-19	49.02	49.78	48.89	49.56	171567
2017-07-20	49.56	49.88	49.05	49.50	131933
2017-07-21	49.22	49.49	49.20	49.48	128616
2017-07-24	49.45	49.97	49.45	49.90	109602
2017-07-25	49.97	50.15	49.63	50.03	188073
2017-07-26	50.08	50.15	49.04	49.12	204763
2017-07-27	49.21	49.35	48.49	48.65	156795
2017-07-28	48.67	49.56	48.67	49.34	119243
2017-07-31	49.84	52.37	49.84	51.95	526887
2017-08-01	52.45	53.05	52.03	52.69	339705
2017-08-02	52.93	53.47	52.60	52.65	288468
2017-08-03	52.70	53.20	52.52	52.74	237712
2017-08-04	52.75	53.13	52.61	53.07	177735
2017-08-07	53.07	53.30	52.23	53.17	203681
2017-08-08	52.98	53.67	52.46	53.07	253894
2017-08-09	52.92	53.35	52.58	52.98	226648
2017-08-10	52.76	53.05	52.49	52.72	211947
2017-08-11	52.41	53.28	52.28	52.72	179666
2017-08-14	53.00	53.00	52.40	52.72	332125
2017-08-15	53.01	53.17	52.42	52.45	138141
2017-08-16	52.69	52.92	52.23	52.62	117429
2017-08-17	52.58	52.70	51.94	52.00	154744
2017-08-18	52.01	52.01	51.43	51.68	181556
2017-08-21	51.67	51.67	51.13	51.52	144765
2017-08-22	51.77	51.77	50.79	51.33	216832
2017-08-23	51.15	51.20	50.65	50.79	280069
2017-08-24	50.90	50.99	49.96	49.99	239197
2017-08-25	50.19	50.55	49.44	50.51	379780
2017-08-28	50.55	50.65	49.38	49.46	138975
2017-08-29	48.95	49.25	48.42	49.17	325101
2017-08-30	49.16	49.73	48.99	49.20	255877
2017-08-31	49.48	49.53	49.04	49.06	248303
2017-09-01	49.29	49.57	48.99	49.00	419232
2017-09-05	48.69	48.69	47.20	47.60	414694
2017-09-06	47.63	48.03	47.26	47.62	316768
2017-09-07	47.38	47.53	46.20	46.27	224603
2017-09-08	46.20	47.77	46.09	47.42	304516
2017-09-11	48.02	48.89	48.02	48.52	266834
2017-09-12	48.73	49.19	48.72	49.09	185589
2017-09-13	49.10	49.10	48.45	48.82	118425
2017-09-14	48.82	48.83	48.19	48.50	97032
2017-09-15	48.47	49.08	48.34	48.38	292052
2017-09-18	48.51	48.86	48.34	48.64	189048
2017-09-19	48.73	49.28	48.73	48.96	263006
2017-09-20	49.12	49.81	48.96	49.62	250585
2017-09-21	49.63	49.89	49.12	49.21	214852
2017-09-22	49.19	49.36	49.13	49.32	135313
2017-09-25	49.13	49.81	49.04	49.52	124581
2017-09-26	49.60	49.60	48.58	48.70	302384
2017-09-27	49.15	49.75	49.15	49.47	273379
2017-09-28	49.42	50.03	49.34	50.00	276869
2017-09-29	50.01	50.32	49.69	50.25	278259
2017-10-02	50.41	50.70	49.74	50.67	145892
2017-10-03	50.71	50.71	50.10	50.66	151218
2017-10-04	50.63	51.00	50.30	50.67	194851
2017-10-05	50.81	51.00	50.61	50.75	134693
2017-10-06	50.72	51.00	50.48	50.48	144266
2017-10-09	50.68	50.83	50.43	50.51	2570399
2017-10-10	50.44	50.72	50.32	50.65	136359
2017-10-11	50.36	50.51	50.09	50.32	105238
2017-10-12	50.26	50.63	49.97	50.27	194055
2017-10-13	50.36	51.14	49.98	50.69	232861
2017-10-16	50.73	50.89	50.43	50.63	104648
2017-10-17	50.48	50.76	49.82	49.99	142485
2017-10-18	50.07	50.49	49.91	50.38	173946
2017-10-19	50.15	51.06	49.65	51.04	124181
2017-10-20	51.40	51.40	50.46	50.49	144541
2017-10-23	50.68	50.81	50.13	50.35	105848
2017-10-24	50.36	50.70	50.30	50.54	185601
2017-10-25	50.76	50.76	50.26	50.34	208830
2017-10-26	50.52	50.96	50.50	50.65	129221
2017-10-27	50.82	50.82	50.19	50.79	207800
2017-10-30	50.65	54.35	50.65	53.56	795766
2017-10-31	54.01	54.74	53.81	54.13	474936
2017-11-01	54.39	55.22	54.31	54.46	348232
2017-11-02	54.65	55.04	53.89	54.48	264568
2017-11-03	54.42	55.33	54.40	54.98	214812
2017-11-06	54.99	55.08	54.66	54.92	159179
2017-11-07	55.13	55.62	54.69	54.77	232087
2017-11-08	55.00	55.00	54.05	54.09	307494
2017-11-09	54.02	54.61	53.95	54.23	231478
2017-11-10	54.29	54.51	53.80	54.29	124561
2017-11-13	54.34	54.62	54.00	54.42	244995
2017-11-14	54.11	54.77	53.55	54.67	203400
2017-11-15	54.57	55.08	54.14	54.56	188696
2017-11-16	54.80	54.80	53.97	54.23	173686
2017-11-17	54.18	54.18	53.55	53.61	249235
2017-11-20	53.58	53.61	53.20	53.57	245519
2017-11-21	53.77	53.97	53.35	53.49	169517
2017-11-22	53.55	53.72	53.05	53.37	196086
2017-11-24	53.44	53.62	52.78	53.35	91121
2017-11-27	53.19	53.53	53.06	53.49	149521
2017-11-28	53.58	54.08	53.28	54.00	226631
2017-11-29	54.25	54.95	54.22	54.50	140998
2017-11-30	54.72	54.90	53.85	54.38	149934
2017-12-01	54.36	54.46	53.03	54.39	173429
2017-12-04	54.80	54.83	54.25	54.40	149955
2017-12-05	54.43	54.43	53.76	53.92	118348
2017-12-06	53.97	54.30	53.75	53.90	88277
2017-12-07	53.77	53.91	53.41	53.67	106809
2017-12-08	53.71	53.71	53.37	53.51	93379
2017-12-11	53.52	53.54	53.10	53.27	184893
2017-12-12	53.49	53.62	53.16	53.25	273341
2017-12-13	53.37	53.56	52.88	52.94	214213
2017-12-14	53.10	53.10	52.08	52.12	194579
2017-12-15	52.11	53.34	52.09	53.06	523169
2017-12-18	53.29	53.53	52.55	52.67	163165
2017-12-19	52.96	52.96	52.45	52.59	169901
2017-12-20	52.87	52.93	52.44	52.49	131415
2017-12-21	52.68	52.94	52.35	52.36	127399
2017-12-22	52.40	52.40	51.98	52.16	163439
2017-12-26	52.31	52.85	52.31	52.50	111109
2017-12-27	52.52	52.88	52.37	52.77	94518
2017-12-28	52.85	54.41	52.80	52.93	244818
2017-12-29	53.00	53.41	53.00	53.05	211497
2018-01-02	53.31	53.38	52.27	52.42	196637
2018-01-03	52.43	52.94	52.32	52.67	182815
2018-01-04	52.81	53.63	52.81	53.04	152285
2018-01-05	53.37	53.37	52.89	53.05	101999
2018-01-08	53.08	53.45	52.56	52.76	251517
2018-01-09	52.77	53.51	52.77	52.99	229672
2018-01-10	52.85	53.09	52.60	52.73	221109
2018-01-11	52.75	53.17	52.36	53.06	100489
2018-01-12	53.02	54.05	52.58	53.74	292701
2018-01-16	53.95	53.95	52.63	52.87	284682
2018-01-17	53.09	53.64	53.05	53.49	218280
2018-01-18	53.55	54.22	53.33	53.89	240717
2018-01-19	54.00	54.28	53.71	53.96	128060
2018-01-22	53.78	54.58	53.78	54.40	163528
2018-01-23	54.72	55.39	54.47	54.96	169538
2018-01-24	55.14	55.27	54.30	54.72	226844
2018-01-25	54.81	54.91	54.29	54.79	202002
2018-01-26	54.84	55.13	54.57	55.08	87042
2018-01-29	55.06	55.17	54.40	54.40	106283
2018-01-30	54.22	54.92	54.15	54.29	188231
2018-01-31	54.39	55.13	53.96	54.16	168592
2018-02-01	54.12	54.37	53.68	54.10	185557
2018-02-02	54.15	54.87	53.13	53.20	320911
2018-02-05	52.74	52.75	50.15	50.25	357027
2018-02-06	49.54	50.47	48.55	50.06	400039
2018-02-07	49.97	50.43	49.75	50.16	354359
2018-02-08	50.26	50.26	48.45	48.45	318783
2018-02-09	48.92	49.69	48.27	49.20	392994
2018-02-12	52.50	53.30	50.26	51.54	768801
2018-02-13	51.25	52.32	50.61	52.11	410276
2018-02-14	51.81	52.50	51.71	52.24	375725
2018-02-15	52.61	53.47	52.46	53.34	383045
2018-02-16	53.17	54.07	53.06	53.60	168339
2018-02-20	53.36	53.59	52.51	53.27	349741
2018-02-21	53.40	54.70	53.39	53.54	347818
2018-02-22	53.62	54.21	52.58	50.49	366188
2018-02-23	50.74	51.22	50.58	51.16	333506
2018-02-26	51.42	52.26	51.26	52.05	183074
2018-02-27	52.13	52.34	51.61	51.65	243472
2018-02-28	51.78	51.98	51.03	51.06	263025
2018-03-01	51.04	51.33	50.03	50.10	269573
2018-03-02	49.83	50.28	49.24	50.20	233135
2018-03-05	50.15	51.80	50.15	51.47	238027
2018-03-06	51.60	52.13	51.02	51.93	234696
2018-03-07	51.52	52.61	51.52	52.39	244877
2018-03-08	52.54	52.92	52.20	52.74	195027
2018-03-09	53.11	53.76	52.59	53.58	206665
2018-03-12	53.49	53.57	52.19	53.11	195359
2018-03-13	53.33	53.39	52.64	52.72	156021
2018-03-14	53.14	53.14	52.25	52.32	295346
2018-03-15	52.47	52.69	51.90	52.17	366518
2018-03-16	52.12	52.49	51.76	51.95	473882
2018-03-19	51.80	52.15	51.57	51.91	208641
2018-03-20	52.12	52.52	52.03	52.16	263645
2018-03-21	52.19	52.42	51.73	51.90	190759
2018-03-22	51.48	51.60	50.25	50.31	231991
2018-03-23	50.52	50.64	49.22	49.28	145132
2018-03-26	49.61	50.14	49.40	50.06	211261
2018-03-27	50.14	50.29	48.88	49.15	185149
2018-03-28	49.07	50.20	49.07	49.83	248748
2018-03-29	50.06	50.06	49.35	49.35	277931
2018-04-02	49.35	49.74	47.72	48.41	156659
2018-04-03	48.52	48.98	48.20	48.70	333200
2018-04-04	48.07	49.32	47.95	49.20	266861
2018-04-05	49.40	49.93	49.40	49.57	221037
2018-04-06	49.14	49.54	48.22	48.45	417465
2018-04-09	48.68	49.46	48.41	48.64	157454
2018-04-10	49.20	49.57	48.92	49.09	149570
2018-04-11	48.93	49.12	48.55	48.66	146711
2018-04-12	49.01	49.20	48.64	49.02	125069
2018-04-13	49.32	49.32	48.71	48.80	83540
2018-04-16	49.07	49.65	48.98	49.49	141411
2018-04-17	49.50	49.79	49.02	49.08	254849
2018-04-18	49.15	49.42	48.90	49.11	173336
2018-04-19	48.97	49.87	48.97	49.73	196821
2018-04-20	49.83	50.31	49.74	49.92	174923
2018-04-23	49.92	50.29	49.62	49.91	93757
2018-04-24	49.79	50.07	49.30	49.57	106576
2018-04-25	49.54	49.68	48.91	49.16	166950
2018-04-26	49.20	49.35	48.54	49.14	118951
2018-04-27	49.17	49.46	48.91	49.26	189600
2018-04-30	51.46	51.46	50.37	50.46	422589
2018-05-01	50.70	50.70	49.90	50.47	242140
2018-05-02	50.39	50.53	48.06	48.88	496378
2018-05-03	48.42	48.65	47.22	48.43	417642
2018-05-04	48.27	48.99	48.24	48.83	210103
2018-05-07	48.85	49.29	48.69	49.02	171487
2018-05-08	48.84	49.03	48.59	48.64	244160
2018-05-09	48.69	49.00	48.40	48.64	252039
2018-05-10	48.58	48.94	48.39	48.49	223896
2018-05-11	48.45	49.17	48.30	48.62	188183
2018-05-14	48.73	48.93	48.34	48.37	418929
2018-05-15	48.28	49.22	48.28	49.05	328082
2018-05-16	49.00	49.72	49.00	49.62	167377
2018-05-17	49.40	49.50	48.86	49.30	185357
2018-05-18	49.20	49.43	49.05	49.27	145279
2018-05-21	49.54	49.76	49.23	49.27	105262
2018-05-22	49.28	49.42	49.01	49.06	122384
2018-05-23	48.88	48.96	48.30	48.47	129937
2018-05-24	48.49	48.49	47.72	48.23	454323
2018-05-25	48.11	48.53	48.00	48.43	128213
2018-05-29	48.30	48.30	46.85	47.04	244477
2018-05-30	47.33	47.96	47.28	47.69	180255
2018-05-31	47.60	47.61	46.76	46.98	299692
2018-06-01	47.14	47.66	46.98	47.22	181920
2018-06-04	47.38	47.86	47.38	47.59	162738
2018-06-05	47.56	47.68	47.22	47.58	165835
2018-06-06	47.71	47.96	47.30	47.91	136048
2018-06-07	48.01	48.44	47.77	48.35	162225
2018-06-08	48.29	48.71	48.29	48.51	130457
2018-06-11	48.58	48.66	47.93	48.09	248131
2018-06-12	48.20	48.20	47.81	47.99	160409
2018-06-13	47.98	48.24	47.79	47.94	127439
2018-06-14	47.95	47.95	47.23	47.41	161436
2018-06-15	47.22	47.66	46.89	47.65	187866
2018-06-18	47.29	47.65	47.16	47.55	141480
2018-06-19	47.20	47.92	47.20	47.77	161531
2018-06-20	47.77	47.90	46.24	46.29	267334
2018-06-21	46.02	46.21	45.75	45.80	188779
2018-06-22	45.89	46.19	45.74	46.01	254255
2018-06-25	45.88	46.07	45.46	45.75	191148
2018-06-26	45.82	45.87	45.36	45.50	123583
2018-06-27	45.47	45.79	45.10	45.21	242651
2018-06-28	45.12	45.80	45.12	45.66	105890
2018-06-29	45.91	46.30	45.58	45.68	133316
2018-07-02	45.46	45.64	45.21	45.61	129831
2018-07-03	45.69	46.25	45.69	46.15	202349
2018-07-05	46.47	46.57	45.85	45.97	395066
2018-07-06	45.92	46.64	45.86	46.46	266682
2018-07-09	46.72	47.51	46.72	47.41	238813
2018-07-10	47.48	47.79	47.37	47.72	157554
2018-07-11	47.45	47.59	47.01	47.32	159705
2018-07-12	47.41	47.41	46.87	47.16	109865
2018-07-13	46.92	47.31	46.81	47.10	119215
2018-07-16	47.17	47.87	47.11	47.80	133993
2018-07-17	47.94	48.44	47.90	48.03	229375
2018-07-18	48.05	48.51	47.85	48.33	80590
2018-07-19	48.08	48.24	47.33	47.59	227921
2018-07-20	47.45	47.89	47.28	47.82	284536
2018-07-23	47.81	48.23	47.35	47.80	95208
2018-07-24	47.90	48.10	47.73	47.83	109425
2018-07-25	47.81	47.89	47.13	47.82	202739
2018-07-26	47.85	48.51	47.85	48.42	134689
2018-07-27	48.41	48.99	48.26	48.61	227333
2018-07-30	47.54	48.40	46.00	46.66	684877
2018-07-31	46.71	46.93	46.13	46.78	398718
2018-08-01	46.80	47.64	46.31	47.56	273371
2018-08-02	47.19	47.24	45.53	45.76	562939
2018-08-03	45.61	46.49	45.39	46.31	503081
2018-08-06	46.20	46.52	45.98	46.34	281895
2018-08-07	46.45	46.52	45.73	45.79	184139
2018-08-08	45.80	46.48	45.45	46.36	543540
2018-08-09	46.41	46.66	45.86	45.63	170732
2018-08-10	45.35	45.35	44.78	45.10	185051
2018-08-13	44.98	45.34	44.72	44.93	135217
2018-08-14	44.91	45.18	44.73	44.74	288520
2018-08-15	44.55	45.30	44.27	45.14	462475
2018-08-16	45.40	45.63	45.11	45.25	225258
2018-08-17	45.17	45.78	45.10	45.58	159914
2018-08-20	45.64	45.99	45.44	45.56	170001
2018-08-21	45.53	45.93	45.53	45.68	106702
2018-08-22	45.60	45.68	45.11	45.15	169952
2018-08-23	45.06	45.06	44.31	44.41	233975
2018-08-24	44.45	44.84	44.31	44.66	423844
2018-08-27	44.87	45.65	44.87	45.42	130399
2018-08-28	45.55	45.68	45.02	45.10	155186
2018-08-29	45.10	45.26	44.60	45.09	308815
2018-08-30	44.97	45.08	44.65	44.94	303052
2018-08-31	45.00	45.04	44.76	44.90	243096
2018-09-04	44.85	45.32	44.57	45.21	165944
2018-09-05	45.17	45.64	45.17	45.35	114543
2018-09-06	45.32	45.54	45.08	45.11	151796
2018-09-07	44.97	45.09	44.70	44.92	112589
2018-09-10	45.13	45.23	44.85	45.03	177401
2018-09-11	44.83	45.18	44.73	45.09	111126
2018-09-12	45.05	45.42	44.91	45.03	169078
2018-09-13	45.01	45.57	45.01	45.28	158719
2018-09-14	45.26	46.06	45.26	45.97	119474
2018-09-17	46.00	46.10	45.60	46.10	256312
2018-09-18	46.04	46.43	45.94	46.15	295587
2018-09-19	46.15	47.30	46.10	47.01	294746
2018-09-20	47.27	47.84	47.14	47.60	161817
2018-09-21	47.71	47.75	47.33	47.62	331421
2018-09-24	47.62	47.67	46.53	46.53	252458
2018-09-25	46.66	46.79	46.25	46.28	122572
2018-09-26	46.34	46.64	45.58	45.60	196888
2018-09-27	45.66	46.05	45.18	45.54	172256
2018-09-28	45.40	45.77	45.17	45.65	144645
2018-10-01	45.85	45.98	45.14	45.37	262862
2018-10-02	45.37	45.56	45.16	45.41	152039
2018-10-03	45.56	45.82	45.32	45.59	157351
2018-10-04	45.60	46.00	45.60	45.80	174622
2018-10-05	45.92	45.94	45.13	45.56	527521
2018-10-08	45.46	46.61	45.46	46.22	269035
2018-10-09	46.10	46.38	45.63	46.21	182669
2018-10-10	46.01	46.47	45.08	45.11	221740
2018-10-11	45.13	45.15	43.43	43.46	361291
2018-10-12	44.11	44.36	43.06	43.70	374384
2018-10-15	43.74	44.41	43.68	43.76	299004
2018-10-16	44.11	44.19	43.40	44.14	159592
2018-10-17	44.14	44.99	43.82	44.50	125826
2018-10-18	44.44	44.76	43.79	43.94	81266
2018-10-19	43.76	44.57	43.76	44.15	147148
2018-10-22	44.27	44.50	43.60	43.74	136801
2018-10-23	43.03	43.69	43.03	43.38	137684
2018-10-24	43.26	43.28	42.17	42.26	259938
2018-10-25	42.53	43.21	42.46	42.80	237706
2018-10-26	42.47	42.86	41.92	42.44	288686
2018-10-29	42.88	43.40	42.26	42.57	137112
2018-10-30	42.74	43.31	42.36	43.21	146102
2018-10-31	43.55	43.88	43.34	43.37	234645
2018-11-01	43.42	44.04	43.30	43.77	257531
2018-11-02	44.10	44.37	43.22	43.76	328054
2018-11-05	45.91	48.80	45.91	47.48	773621
2018-11-06	47.41	47.75	46.82	47.19	269079
2018-11-07	47.27	47.95	46.67	47.77	292895
2018-11-08	47.70	48.21	47.54	47.97	272174
2018-11-09	47.78	48.87	47.78	48.27	314108
2018-11-12	48.07	48.40	47.62	47.69	195734
2018-11-13	47.63	48.37	47.55	47.91	168921
2018-11-14	47.98	48.21	46.48	46.70	192695
2018-11-15	46.32	47.30	46.08	46.75	167963
2018-11-16	46.56	47.07	46.47	47.06	248019
2018-11-19	46.90	47.45	46.90	47.38	110114
2018-11-20	46.74	47.20	46.30	46.60	346716
2018-11-21	46.64	46.84	46.13	46.18	216169
2018-11-23	46.03	46.79	45.79	46.42	64214
2018-11-26	46.92	47.34	46.57	47.01	131554
2018-11-27	46.78	46.89	45.90	46.28	138870
2018-11-28	46.46	47.66	46.46	47.62	226606
2018-11-29	47.50	47.83	46.98	47.20	129450
2018-11-30	46.95	47.24	46.62	46.92	274586
2018-12-03	47.25	47.52	46.44	47.05	188324
2018-12-04	46.96	47.00	45.69	45.70	128778
2018-12-06	45.05	45.20	44.10	45.07	152178
2018-12-07	45.04	45.67	44.21	44.54	159164
2018-12-10	44.36	44.54	43.45	44.18	121117
2018-12-11	44.54	44.85	43.50	43.64	102898
2018-12-12	44.23	44.23	43.50	43.50	127022
2018-12-13	43.41	44.26	43.41	44.22	339393
2018-12-14	43.71	44.11	43.69	43.89	149069
2018-12-17	43.60	44.74	43.53	43.89	241104
2018-12-18	44.01	44.64	43.67	43.74	180899
2018-12-19	43.65	44.93	43.65	43.95	264641
2018-12-20	43.52	44.07	43.25	43.37	177040
2018-12-21	43.44	44.51	43.17	43.18	299384
2018-12-24	42.90	42.96	42.01	42.04	74486
2018-12-26	42.08	43.92	41.49	43.83	244723
2018-12-27	43.20	44.06	42.65	44.06	151255
2018-12-28	44.41	44.52	43.83	44.09	166656
2018-12-31	44.25	44.36	43.77	44.15	194028
2019-01-02	43.51	43.90	43.23	43.64	444884
2019-01-03	43.40	44.12	43.40	43.59	188822
2019-01-04	44.11	45.10	44.11	44.81	450167
2019-01-07	44.81	44.91	44.19	44.24	194361
2019-01-08	44.53	44.91	43.60	43.94	214975
2019-01-09	44.30	44.94	44.19	44.23	313315
2019-01-10	44.13	44.91	44.13	44.86	270756
2019-01-11	44.54	45.04	44.32	44.70	140646
2019-01-14	44.38	44.85	44.38	44.79	119087
2019-01-15	45.00	45.25	44.70	45.24	154554
2019-01-16	45.21	45.46	44.83	45.34	154171
2019-01-17	45.25	45.85	45.12	45.83	307520
2019-01-18	46.04	46.21	45.68	45.95	284252
2019-01-22	45.72	45.92	44.98	45.29	374068
2019-01-23	45.63	45.92	45.12	45.43	398322
2019-01-24	45.41	45.73	45.15	45.23	169732
2019-01-25	45.42	45.73	44.95	45.04	156851
2019-01-28	44.78	45.04	44.36	44.90	208628
2019-01-29	44.76	45.12	44.67	44.92	139710
2019-01-30	45.08	45.70	44.61	45.31	120651
2019-01-31	45.23	45.99	45.10	45.86	285526
2019-02-01	46.04	46.35	45.83	46.34	352580
2019-02-04	46.13	46.18	45.62	46.13	207582
2019-02-05	46.06	46.29	45.76	46.25	180307
2019-02-06	46.11	46.49	46.11	46.41	213398
2019-02-07	46.17	46.61	45.92	46.60	192445
2019-02-08	46.38	46.73	45.98	46.53	219600
2019-02-11	43.98	44.52	42.37	42.91	1357803
2019-02-12	43.17	44.04	42.96	43.21	481258
2019-02-13	43.16	44.04	43.16	43.79	354988
2019-02-14	43.75	44.11	43.47	43.83	384430
2019-02-15	44.20	44.64	44.19	44.53	260128
2019-02-19	44.45	45.54	44.45	45.27	453558
2019-02-20	45.20	45.83	44.86	45.66	436628
2019-02-21	45.70	46.01	45.41	43.55	586971
2019-02-22	43.60	43.61	42.73	43.24	326663
2019-02-25	43.26	43.63	43.18	43.20	297159
2019-02-26	43.05	43.50	43.02	43.10	180195
2019-02-27	42.98	43.33	42.92	43.06	209188
2019-02-28	43.15	43.33	43.04	43.22	209318
2019-03-01	43.53	43.70	43.21	43.46	248511
2019-03-04	43.59	43.80	43.13	43.53	160084
2019-03-05	43.56	43.62	42.95	43.16	212112
2019-03-06	43.13	43.35	42.98	42.99	122801
2019-03-07	42.95	43.01	42.57	42.79	306037
2019-03-08	42.50	43.18	42.50	43.08	407274
2019-03-11	43.22	43.34	42.80	43.33	461369
2019-03-12	43.37	43.48	43.22	43.30	170294
2019-03-13	43.44	43.45	43.15	43.24	263686
2019-03-14	43.26	43.44	43.15	43.28	343942
2019-03-15	43.35	44.12	43.35	43.56	744142
2019-03-18	43.56	44.34	43.56	44.05	382018
2019-03-19	44.21	44.46	43.59	43.65	308610
2019-03-20	43.50	43.81	43.02	43.03	436322
2019-03-21	42.89	43.54	42.75	43.33	161611
2019-03-22	43.11	43.16	42.68	42.77	321934
2019-03-25	42.76	43.16	42.28	42.35	215593
2019-03-26	42.50	42.86	42.29	42.70	166061
2019-03-27	42.66	43.16	42.51	43.00	243777
2019-03-28	43.00	43.25	42.66	43.19	242195
2019-03-29	43.47	43.51	43.05	43.35	180932
2019-04-01	43.59	44.06	43.53	44.05	214079
2019-04-02	44.02	44.02	43.10	43.42	427198
2019-04-03	43.56	43.85	43.40	43.59	378708
2019-04-04	43.67	44.05	43.63	43.79	120079
2019-04-05	43.98	44.10	43.76	43.86	201576
2019-04-08	43.84	43.90	43.57	43.60	148030
2019-04-09	43.46	43.59	43.19	43.29	168481
2019-04-10	43.25	43.92	43.24	43.77	131120
2019-04-11	43.87	44.37	43.83	44.31	139870
2019-04-12	44.50	44.75	44.29	44.36	115290
2019-04-15	44.35	44.47	44.22	44.32	107210
2019-04-16	44.51	44.92	44.51	44.90	139530
2019-04-17	44.92	44.92	44.36	44.49	142786
2019-04-18	44.60	44.86	44.46	44.50	93562
2019-04-22	44.24	44.42	44.00	44.34	121654
2019-04-23	44.38	44.46	44.03	44.38	293670
2019-04-24	44.38	44.62	44.24	44.44	178450
2019-04-25	44.35	44.96	44.02	44.76	206556
2019-04-26	44.69	45.39	44.64	45.32	174109
2019-04-29	46.00	46.11	45.03	45.92	463610
2019-04-30	45.96	46.39	45.40	46.33	303882
2019-05-01	46.27	46.40	45.60	45.64	220737
2019-05-02	45.50	46.00	45.38	45.61	127113
2019-05-03	45.58	45.91	45.45	45.78	146429
2019-05-06	45.32	45.75	45.01	45.72	174423
2019-05-07	45.49	45.67	44.91	44.99	170010
2019-05-08	45.05	45.60	44.90	45.26	228386
2019-05-09	45.04	45.69	44.87	45.20	293541
2019-05-10	44.97	45.90	44.88	45.89	223752
2019-05-13	45.27	45.49	44.65	44.90	180764
2019-05-14	44.83	45.40	44.81	44.99	407193
2019-05-15	44.74	45.50	44.74	45.34	122088
2019-05-16	45.51	46.11	45.51	46.10	216807
2019-05-17	45.81	46.47	45.81	46.00	227270
2019-05-20	45.87	46.51	45.87	46.02	137783
2019-05-21	46.21	46.53	46.21	46.35	80782
2019-05-22	46.17	46.40	46.04	46.13	113093
2019-05-23	45.88	45.88	45.29	45.61	98769
2019-05-24	45.70	45.91	45.38	45.74	87618
2019-05-28	45.72	45.77	45.28	45.28	106946
2019-05-29	45.04	45.18	44.74	45.06	162628
2019-05-30	45.27	45.60	44.81	44.96	264612
2019-05-31	44.76	45.15	44.63	44.96	221044
2019-06-03	44.82	45.47	44.79	45.47	109686
2019-06-04	45.84	45.99	45.27	45.68	243897
2019-06-05	45.72	46.08	45.64	45.93	201466
2019-06-06	45.98	46.17	45.88	45.98	345418
2019-06-07	46.11	46.41	45.66	46.14	236641
2019-06-10	46.18	46.28	45.87	46.17	302348
2019-06-11	46.43	46.81	46.17	46.76	261442
2019-06-12	46.73	47.34	46.66	47.02	322238
2019-06-13	47.21	47.39	47.00	47.28	208552
2019-06-14	47.21	47.91	46.79	47.67	213053
2019-06-17	47.62	47.78	47.02	47.04	187759
2019-06-18	47.19	47.55	47.17	47.29	225415
2019-06-19	47.39	47.77	47.25	47.28	250797
2019-06-20	47.48	47.71	47.11	47.69	119763
2019-06-21	47.59	47.75	47.17	47.18	203180
2019-06-24	47.04	47.55	47.04	47.18	83266
2019-06-25	47.13	47.69	47.11	47.36	74931
2019-06-26	47.30	47.68	46.29	46.29	220014
2019-06-27	46.31	46.64	46.24	46.34	252713
2019-06-28	46.59	47.07	46.48	47.07	324877
2019-07-01	47.46	47.48	46.87	47.13	145131
2019-07-02	47.17	47.57	46.90	47.40	304726
2019-07-03	47.63	48.41	47.42	48.41	248401
2019-07-05	48.31	48.31	47.75	47.96	89987
2019-07-08	47.88	48.09	47.83	47.98	128827
2019-07-09	47.90	48.18	47.73	48.18	103074
2019-07-10	48.29	48.41	48.11	48.30	153092
2019-07-11	48.26	48.26	47.87	48.13	118712
2019-07-12	48.16	48.50	48.04	48.49	163048
2019-07-15	48.50	48.50	48.07	48.37	97395
2019-07-16	48.20	48.46	48.08	48.12	86103
2019-07-17	47.94	48.06	47.51	47.59	95614
2019-07-18	47.55	48.00	47.55	47.92	102506
2019-07-19	48.03	48.03	47.55	47.60	101334
2019-07-22	47.60	47.82	47.33	47.64	100585
2019-07-23	47.62	47.93	47.41	47.78	241659
2019-07-24	47.92	48.36	47.66	48.34	129799
2019-07-25	48.34	48.39	47.97	48.05	79607
2019-07-26	48.16	48.63	47.88	48.57	102552
2019-07-29	48.57	48.68	47.85	47.95	126362
2019-07-30	47.73	48.11	47.73	47.92	74379
2019-07-31	47.89	48.19	47.52	47.89	211252
2019-08-01	47.68	48.02	46.98	47.15	203498
2019-08-02	47.04	47.28	46.83	47.08	156693
2019-08-05	48.57	48.57	45.84	46.31	309770
2019-08-06	46.55	47.44	46.50	47.33	274950
2019-08-07	46.86	47.57	46.36	47.24	271668
2019-08-08	47.53	48.51	47.15	48.47	187344
2019-08-09	48.15	48.47	47.99	48.20	118776
2019-08-12	47.91	48.21	47.15	47.42	111879
2019-08-13	47.36	48.17	47.07	48.08	251320
2019-08-14	47.56	47.57	46.32	46.37	228804
2019-08-15	46.47	46.84	46.09	46.09	363936
2019-08-16	46.36	47.38	46.30	47.16	253478
2019-08-19	47.76	47.76	47.22	47.63	164283
2019-08-20	47.59	47.59	46.80	46.83	154208
2019-08-21	47.09	47.24	46.84	47.00	121083
2019-08-22	47.22	47.78	46.71	47.22	77788
2019-08-23	46.83	47.44	45.97	46.00	188941
2019-08-26	46.22	46.48	46.11	46.45	146278
2019-08-27	46.70	47.11	46.31	46.35	161955
2019-08-28	46.33	46.65	46.14	46.39	125807
2019-08-29	46.80	47.01	46.59	46.69	122763
2019-08-30	46.93	47.23	46.62	47.13	134348
2019-09-03	46.91	47.10	46.57	46.84	93688
2019-09-04	47.34	47.55	47.02	47.46	79523
2019-09-05	47.87	48.09	47.46	47.84	81595
2019-09-06	47.72	48.17	47.72	47.95	75736
2019-09-09	48.17	48.17	47.46	47.92	105207
2019-09-10	48.08	48.09	47.27	48.09	190227
2019-09-11	48.21	48.65	47.94	48.55	311117
2019-09-12	48.64	49.26	48.37	48.95	171188
2019-09-13	49.08	49.36	48.86	49.23	236442
2019-09-16	49.12	49.68	48.82	49.53	255031
2019-09-17	49.54	49.70	49.39	49.63	84330
2019-09-18	49.52	49.69	49.27	49.57	77650
2019-09-19	49.50	49.73	49.31	49.45	64000
2019-09-20	49.50	49.69	49.09	49.19	169705
2019-09-23	48.90	49.98	48.90	49.89	149186
2019-09-24	49.83	50.47	49.62	49.74	172336
2019-09-25	49.76	49.76	48.97	49.11	226448
2019-09-26	48.97	49.31	48.91	49.02	107609
2019-09-27	49.14	49.23	48.65	48.92	98890
2019-09-30	49.04	49.28	48.82	49.25	135983
2019-10-01	49.29	49.42	48.29	48.33	166638
2019-10-02	48.02	48.02	47.11	47.28	153506
2019-10-03	47.35	47.59	46.99	47.29	93542
2019-10-04	47.27	48.39	47.27	48.30	115940
2019-10-07	48.16	48.58	48.03	48.20	99707
2019-10-08	47.80	47.80	47.06	47.08	146108
2019-10-09	47.35	47.59	46.83	47.23	111167
2019-10-10	47.18	47.67	46.99	47.16	228800
2019-10-11	47.75	47.89	47.30	47.41	152833
2019-10-14	47.19	47.42	47.17	47.21	77003
2019-10-15	47.25	47.47	47.16	47.18	96014
2019-10-16	47.01	47.01	46.61	46.88	88170
2019-10-17	47.01	47.27	46.63	46.90	98946
2019-10-18	46.86	47.07	46.78	46.96	82573
2019-10-21	47.25	47.65	46.88	47.62	149116
2019-10-22	47.46	47.46	45.88	45.95	239856
2019-10-23	46.03	46.27	45.39	45.77	370535
2019-10-24	45.93	46.09	44.99	45.11	175306
2019-10-25	45.25	45.49	45.11	45.39	198490
2019-10-28	43.00	45.00	42.31	44.13	588192
2019-10-29	44.00	44.72	43.85	44.72	406227
2019-10-30	44.68	44.87	44.17	44.61	313429
2019-10-31	44.51	44.93	44.08	44.84	316022
2019-11-01	45.14	45.29	44.83	44.90	164899
2019-11-04	45.31	45.32	44.52	44.70	174951
2019-11-05	44.76	45.41	44.76	45.13	199160
2019-11-06	45.29	45.45	44.81	44.77	158037
2019-11-07	44.81	45.12	44.61	44.61	227273
2019-11-08	44.54	44.81	44.42	44.50	108449
2019-11-11	44.23	44.53	44.00	44.30	329617
2019-11-12	44.45	44.68	44.21	44.59	217035
2019-11-13	44.36	44.57	44.14	44.45	96712
2019-11-14	44.38	44.64	44.30	44.52	254242
2019-11-15	44.61	44.74	44.04	44.20	183760
2019-11-18	44.06	44.42	44.02	44.32	137379
2019-11-19	44.36	44.63	44.12	44.13	582750
2019-11-20	44.21	44.80	43.99	44.44	242757
2019-11-21	44.40	44.52	43.79	43.96	112022
2019-11-22	43.75	44.24	43.75	44.09	151955
2019-11-25	44.18	44.39	43.90	44.14	294089
2019-11-26	44.23	44.38	44.12	44.30	164818
2019-11-27	44.46	44.46	44.05	44.29	329966
2019-11-29	44.29	44.72	44.28	44.72	178287
2019-12-02	44.83	44.83	44.00	44.08	121989
2019-12-03	43.66	43.73	42.96	43.05	164362
2019-12-04	43.01	43.66	42.97	43.36	197050
2019-12-05	43.42	43.46	43.12	43.43	167726
2019-12-06	43.55	43.88	43.51	43.81	114710
2019-12-09	44.04	44.24	43.74	44.06	188735
2019-12-10	44.05	44.14	43.57	43.83	192104
2019-12-11	43.78	43.95	43.41	43.84	182549
2019-12-12	43.86	44.50	43.85	44.35	219539
2019-12-13	44.42	44.64	44.16	44.40	198215
2019-12-16	44.69	45.16	44.33	45.06	252939
2019-12-17	45.09	45.55	45.09	45.28	224436
2019-12-18	45.30	45.35	44.59	44.71	147411
2019-12-19	44.64	44.64	44.16	44.46	335999
2019-12-20	44.77	45.11	44.28	44.65	1147582
2019-12-23	44.99	44.99	43.93	44.06	135503
2019-12-24	44.09	44.32	43.93	44.16	56964
2019-12-26	44.08	44.44	43.90	44.30	162046
2019-12-27	44.36	44.52	44.21	44.46	139353
2019-12-30	44.55	44.60	44.30	44.47	132778
2019-12-31	44.39	44.84	44.38	44.81	266457
2020-01-02	45.11	45.17	44.56	44.95	163460
2020-01-03	44.64	45.29	44.61	45.28	259880
2020-01-06	44.99	45.04	44.61	44.82	135374
2020-01-07	44.71	44.95	44.27	44.41	117957
2020-01-08	44.50	44.90	44.34	44.60	136727
2020-01-09	44.68	45.14	44.68	45.14	142164
2020-01-10	45.19	45.20	44.47	44.52	130993
2020-01-13	44.53	44.65	44.25	44.55	151057
2020-01-14	44.47	44.87	44.33	44.62	101891
2020-01-15	44.48	44.98	44.48	44.67	133872
2020-01-16	44.94	45.60	44.75	45.59	188629
2020-01-17	45.74	45.97	45.44	45.97	204484
2020-01-21	45.91	46.00	45.64	45.76	130155
2020-01-22	46.01	46.25	45.65	46.12	97401
2020-01-23	45.58	46.09	44.05	44.75	346843
2020-01-24	44.79	45.08	44.56	44.75	137426
2020-01-27	44.17	44.69	44.17	44.50	208532
2020-01-28	44.82	45.44	44.82	44.97	163749
2020-01-29	45.00	45.36	44.80	44.89	152598
2020-01-30	44.66	45.67	44.66	45.60	102322
2020-01-31	45.56	45.66	44.62	44.63	125875
2020-02-03	44.82	46.02	44.82	45.46	185444
2020-02-04	45.93	46.41	45.84	46.07	105629
2020-02-05	46.47	47.37	46.29	47.14	138660
2020-02-06	47.34	47.60	46.93	47.02	124841
2020-02-07	46.87	47.34	46.82	46.85	167487
2020-02-10	49.45	51.30	49.18	50.81	502518
2020-02-11	51.18	51.30	50.04	50.72	348155
2020-02-12	50.88	50.88	49.63	50.00	199456
2020-02-13	49.84	50.35	49.72	50.20	200615
2020-02-14	50.24	50.44	49.71	50.36	217035
2020-02-18	50.30	50.38	49.68	49.81	174259
2020-02-19	49.94	50.03	49.65	49.83	125009
2020-02-20	49.65	50.45	49.56	47.98	349592
2020-02-21	47.91	47.97	46.88	47.29	193755
2020-02-24	46.27	47.05	45.95	46.64	280109
2020-02-25	46.55	46.76	45.36	45.70	297338
2020-02-26	45.84	46.23	44.17	44.34	570953
2020-02-27	43.53	43.82	42.54	42.77	494254
2020-02-28	41.90	41.93	40.67	41.58	560273
2020-03-02	41.59	44.59	41.51	44.58	441442
2020-03-03	44.50	44.77	42.45	42.75	430579
2020-03-04	43.42	44.16	42.89	43.99	258049
2020-03-05	42.67	43.15	42.24	42.62	321074
2020-03-06	41.41	43.01	41.41	42.99	408814
2020-03-09	39.65	40.49	39.00	39.77	391571
2020-03-10	40.84	41.39	39.14	41.10	382885
2020-03-11	40.04	40.04	38.37	38.77	396255
2020-03-12	37.24	37.80	33.45	33.46	395441
2020-03-13	35.63	35.95	33.24	35.46	414846
2020-03-16	32.66	33.62	30.13	30.27	417603
2020-03-17	30.83	31.99	28.08	31.95	374920
2020-03-18	30.00	32.09	27.83	31.98	536192
2020-03-19	31.44	32.28	30.40	31.00	515258
2020-03-20	31.37	31.68	28.71	29.01	452742
2020-03-23	28.49	29.29	26.52	27.19	470212
2020-03-24	28.22	30.63	27.59	30.25	416204
2020-03-25	30.62	32.17	30.15	30.63	1002950
2020-03-26	31.12	32.77	30.62	32.62	260016
2020-03-27	31.60	32.83	29.84	31.99	313428
2020-03-30	32.03	33.24	31.15	32.98	248528
2020-03-31	32.72	32.72	30.88	31.04	267674
2020-04-01	29.73	30.08	27.96	28.29	372386
2020-04-02	28.12	29.97	27.43	27.82	542507
2020-04-03	27.47	28.21	27.32	27.64	414165
2020-04-06	28.79	30.22	28.50	29.88	477911
2020-04-07	31.32	32.14	30.75	30.85	249094
2020-04-08	31.01	32.82	30.30	32.38	296492
2020-04-09	32.50	34.22	32.47	33.74	287155
2020-04-13	33.79	33.79	32.22	32.47	261045
2020-04-14	33.10	33.64	32.62	33.43	326644
2020-04-15	32.65	32.65	31.25	31.35	216592
2020-04-16	31.53	31.72	30.19	31.08	298818
2020-04-17	32.05	32.83	31.90	32.73	270375
2020-04-20	32.44	32.48	31.50	31.72	179491
2020-04-21	31.09	31.76	30.78	31.00	315409
2020-04-22	31.80	31.80	30.54	30.58	393921
2020-04-23	30.74	31.01	29.89	29.92	199305
2020-04-24	30.13	30.55	29.41	29.81	477366
2020-04-27	29.93	31.07	29.93	30.95	191101
2020-04-28	31.75	32.79	31.75	32.25	249109
2020-04-29	32.98	33.46	32.43	32.74	314562
2020-04-30	32.26	32.32	31.16	31.58	225523
2020-05-01	30.81	30.86	29.08	29.08	318515
2020-05-04	28.93	30.90	27.18	30.58	473805
2020-05-05	30.73	31.08	28.94	29.06	302977
2020-05-06	29.25	29.25	27.83	27.94	274812
2020-05-07	27.18	29.23	27.18	28.55	340400
2020-05-08	29.09	29.61	28.72	29.46	232657
2020-05-11	29.14	29.40	28.19	28.99	187891
2020-05-12	28.99	29.06	27.85	27.86	192096
2020-05-13	27.50	27.74	26.70	26.77	391958
2020-05-14	26.25	26.69	25.28	25.82	653661
2020-05-15	25.57	26.09	25.18	26.00	327512
2020-05-18	27.12	27.85	26.79	27.67	717996
2020-05-19	27.66	27.78	27.07	27.25	218846
2020-05-20	27.65	28.29	27.50	28.11	652550
2020-05-21	28.07	29.47	27.93	29.26	429254
2020-05-22	29.48	29.77	29.14	29.65	502356
2020-05-26	30.71	31.30	30.59	31.05	517992
2020-05-27	32.23	32.42	31.10	31.46	344890
2020-05-28	31.65	31.85	31.10	31.14	603698
2020-05-29	30.73	30.99	30.06	30.23	314175
2020-06-01	30.30	30.30	29.57	29.76	262183
2020-06-02	29.88	30.97	29.80	30.56	450444
2020-06-03	31.28	32.54	31.15	31.63	538052
2020-06-04	31.41	32.26	31.00	32.23	381502
2020-06-05	33.63	34.67	33.29	34.14	307166
2020-06-08	35.05	35.30	34.46	35.30	241472
2020-06-09	34.57	34.87	33.72	33.90	465798
2020-06-10	33.64	34.21	32.61	33.46	561099
2020-06-11	32.00	32.73	31.06	31.10	556430
2020-06-12	32.50	33.54	31.50	32.03	354879
2020-06-15	30.83	32.49	30.81	32.38	285509
2020-06-16	33.50	33.62	32.16	32.40	301716
2020-06-17	32.37	33.16	32.01	32.33	317901
2020-06-18	32.25	33.20	32.02	32.84	325080
2020-06-19	33.49	33.59	32.20	32.55	283598
2020-06-22	32.56	32.68	31.93	32.57	346422
2020-06-23	33.01	33.32	32.47	32.67	232260
2020-06-24	32.24	32.24	31.19	31.73	592510
2020-06-25	31.54	32.39	31.25	32.32	292580
2020-06-26	31.89	32.04	31.13	31.44	460974
2020-06-29	31.67	32.01	31.30	31.88	248049
2020-06-30	31.83	32.31	31.54	32.15	314706
2020-07-01	32.10	32.26	31.41	31.60	363913
2020-07-02	32.36	32.47	31.23	31.27	222308
2020-07-06	31.95	32.00	31.17	31.53	215827
2020-07-07	31.24	31.34	30.46	30.53	213521
2020-07-08	30.49	31.01	30.22	30.65	210915
2020-07-09	30.52	30.52	29.47	29.71	187133
2020-07-10	29.71	31.29	29.71	31.26	340070
2020-07-13	31.51	31.76	30.74	31.32	221486
2020-07-14	31.19	32.16	30.93	32.03	195659
2020-07-15	32.71	32.76	32.11	32.45	220594
2020-07-16	32.27	33.20	31.91	33.10	280672
2020-07-17	33.15	33.79	32.92	33.65	325648
2020-07-20	33.57	33.57	32.90	33.00	295259
2020-07-21	33.25	34.13	33.25	33.77	199492
2020-07-22	33.58	34.03	33.33	33.97	130768
2020-07-23	33.89	34.40	33.75	34.14	173191
2020-07-24	34.26	34.43	33.80	33.94	121775
2020-07-27	33.76	33.86	33.32	33.66	215531
2020-07-28	33.67	33.71	33.40	33.46	210950
2020-07-29	33.58	34.46	33.58	34.17	325636
2020-07-30	33.58	33.79	33.30	33.66	247529
2020-07-31	33.45	33.53	32.90	33.30	261621
2020-08-03	33.30	33.77	31.78	32.96	379036
2020-08-04	33.00	33.22	32.28	32.29	335510
2020-08-05	32.49	33.00	32.47	32.71	230138
2020-08-06	32.55	33.19	32.55	32.95	131856
2020-08-07	32.76	34.20	32.65	34.16	223442
2020-08-10	34.50	35.02	34.35	34.57	186200
2020-08-11	35.16	36.05	34.39	34.65	222173
2020-08-12	35.29	35.29	34.11	34.34	191067
2020-08-13	34.01	34.25	33.66	33.77	148573
2020-08-14	33.56	34.06	33.51	33.76	111716
2020-08-17	33.75	33.84	32.94	33.05	137744
2020-08-18	32.97	33.29	32.68	32.75	129916
2020-08-19	32.71	32.95	32.40	32.51	126161
2020-08-20	32.15	32.36	32.01	32.03	158750
2020-08-21	31.91	32.17	31.64	31.80	149851
2020-08-24	31.75	32.61	31.75	32.61	279945
2020-08-25	33.07	33.20	32.65	32.76	139477
2020-08-26	32.78	32.78	32.16	32.43	196608
2020-08-27	32.61	33.54	32.61	33.10	183545
2020-08-28	33.28	33.30	32.50	32.93	283303
2020-08-31	33.00	33.00	32.16	32.17	222884
2020-09-01	31.86	32.38	31.68	32.12	240077
2020-09-02	32.14	32.62	31.83	32.30	571379
2020-09-03	32.50	33.56	31.94	32.13	286477
2020-09-04	32.69	32.80	31.76	32.02	283355
2020-09-08	31.88	31.88	30.84	31.19	401246
2020-09-09	31.47	32.16	31.31	31.64	197580
2020-09-10	31.69	31.92	30.98	30.98	278197
2020-09-11	31.01	31.43	30.81	31.15	155686
2020-09-14	31.27	31.58	31.18	31.39	257336
2020-09-15	31.52	31.52	30.89	31.00	546054
2020-09-16	31.01	32.21	30.91	31.78	235468
2020-09-17	31.31	32.40	31.22	32.32	363149
2020-09-18	32.29	32.51	31.54	31.54	384462
2020-09-21	30.89	31.12	29.96	30.49	238423
2020-09-22	30.50	31.13	30.14	30.30	262351
2020-09-23	30.34	30.72	29.67	29.68	524347
2020-09-24	29.76	30.45	29.41	29.96	638515
2020-09-25	29.64	30.06	29.53	29.71	318207
2020-09-28	29.98	30.90	29.98	30.47	287624
2020-09-29	30.29	30.30	29.39	29.83	233132
2020-09-30	29.90	30.34	29.77	29.99	225719
2020-10-01	30.23	30.27	29.68	30.06	149061
2020-10-02	29.67	30.50	29.67	30.38	139678
2020-10-05	30.75	31.06	30.57	30.84	243541
2020-10-06	31.19	31.28	30.38	30.48	216471
2020-10-07	30.65	30.91	30.40	30.72	205481
2020-10-08	31.05	31.44	30.87	31.26	171853
2020-10-09	31.41	31.66	30.94	30.98	208123
2020-10-12	30.83	31.57	30.58	31.27	289824
2020-10-13	31.05	31.31	30.23	30.28	212277
2020-10-14	30.30	30.60	30.00	30.00	149138
2020-10-15	29.65	30.10	29.54	29.83	141750
2020-10-16	29.80	30.20	29.75	30.01	203028
2020-10-19	30.05	30.14	29.28	29.29	160599
2020-10-20	29.62	29.87	29.43	29.69	150877
2020-10-21	29.86	30.66	29.73	30.56	190851
2020-10-22	30.54	30.83	30.33	30.43	185853
2020-10-23	30.58	30.84	30.35	30.73	123473
2020-10-26	30.43	30.43	29.59	29.78	214851
2020-10-27	29.68	29.68	29.00	29.00	234922
2020-10-28	28.47	29.01	28.43	28.80	330240
2020-10-29	28.82	29.40	28.37	29.25	220573
2020-10-30	29.15	29.87	29.15	29.79	342883
2020-11-02	30.78	31.95	30.56	31.66	385659
2020-11-03	32.00	33.22	31.99	32.43	374253
2020-11-04	31.93	32.72	31.31	32.11	248821
2020-11-05	32.14	32.74	31.79	32.48	232440
2020-11-06	32.46	32.76	32.27	32.57	185025
2020-11-09	34.43	35.44	34.25	34.82	327455
2020-11-10	35.06	35.30	34.72	35.19	177286
2020-11-11	35.25	35.40	34.44	34.71	126497
2020-11-12	34.45	34.63	33.95	33.90	110184
2020-11-13	34.30	34.93	34.11	34.85	97744
2020-11-16	35.71	35.92	35.34	35.76	164967
2020-11-17	35.22	35.88	34.89	35.58	165973
2020-11-18	35.98	35.99	35.45	35.55	229028
2020-11-19	35.22	35.29	34.55	35.10	216509
2020-11-20	34.87	35.41	34.56	35.08	186414
2020-11-23	35.46	35.65	34.81	35.04	176318
2020-11-24	35.33	35.99	34.94	35.97	214110
2020-11-25	35.76	35.76	34.97	35.56	494328
2020-11-27	35.52	35.75	34.98	35.10	137603
2020-11-30	35.00	35.07	34.27	34.51	516136
2020-12-01	35.13	35.43	34.85	35.33	199693
2020-12-02	35.21	35.76	35.21	35.64	202590
2020-12-03	35.70	36.39	35.42	36.21	283748
2020-12-04	36.47	36.64	36.26	36.49	319532
2020-12-07	36.30	36.60	35.96	36.08	283661
2020-12-08	35.72	36.22	35.72	36.15	117443
2020-12-09	36.37	36.94	36.06	36.84	285225
2020-12-10	36.72	37.29	36.51	37.20	283656
2020-12-11	36.78	37.66	36.78	37.58	283096
2020-12-14	37.97	37.98	37.31	37.39	231624
2020-12-15	37.59	38.47	37.44	38.37	179753
2020-12-16	38.61	38.88	38.27	38.75	245910
2020-12-17	38.76	38.76	38.08	38.38	380674
2020-12-18	38.26	38.76	38.07	38.44	1148393
2020-12-21	38.47	38.47	37.50	38.44	300897
2020-12-22	38.44	38.64	37.90	37.95	247910
2020-12-23	38.21	39.10	38.21	38.48	571477
2020-12-24	38.60	38.68	37.98	38.64	69140
2020-12-28	38.80	39.12	38.35	38.58	164557
2020-12-29	38.66	38.98	38.09	38.23	126441
2020-12-30	38.28	38.92	38.21	38.44	81676
2020-12-31	38.42	38.99	38.24	38.96	120186
2021-01-04	39.00	39.04	37.80	38.02	193284
2021-01-05	38.06	38.54	37.57	38.25	288108
2021-01-06	39.00	40.45	39.00	40.36	176127
2021-01-07	39.45	40.29	39.34	40.27	273625
2021-01-08	40.25	40.25	39.05	39.72	300014
2021-01-11	39.46	39.66	39.22	39.42	105598
2021-01-12	39.66	40.00	39.38	39.85	103557
2021-01-13	40.05	40.15	39.44	39.80	121438
2021-01-14	40.07	40.17	39.29	40.13	121073
2021-01-15	39.50	40.63	39.50	40.38	280126
2021-01-19	40.45	41.10	40.19	40.90	165359
2021-01-20	40.96	41.34	40.83	41.28	150609
2021-01-21	41.41	41.53	40.49	40.50	139070
2021-01-22	40.21	40.41	39.80	39.97	142774
2021-01-25	39.72	39.98	39.31	39.94	112669
2021-01-26	40.09	40.17	39.12	39.19	177815
2021-01-27	38.85	39.06	38.19	38.45	416883
2021-01-28	39.00	39.76	38.74	39.34	184973
2021-01-29	39.08	39.10	38.31	38.42	156741
2021-02-01	38.73	38.93	38.30	38.87	246809
2021-02-02	39.26	39.65	38.66	39.42	115119
2021-02-03	39.24	39.53	38.94	39.41	182945
2021-02-04	39.64	40.93	39.57	40.49	178762
2021-02-05	40.50	41.06	40.50	40.76	137140
2021-02-08	43.00	43.00	41.05	42.69	478785
2021-02-09	42.76	43.18	41.93	43.13	240358
2021-02-10	43.21	43.27	42.40	42.55	177535
2021-02-11	42.55	43.83	42.55	43.82	330044
2021-02-12	43.85	44.09	42.79	43.22	155566
2021-02-16	43.67	44.28	43.61	43.80	216951
2021-02-17	43.86	44.73	43.84	44.66	277404
2021-02-18	44.44	44.73	43.94	42.81	269729
2021-02-19	43.62	44.08	43.03	43.67	404807
2021-02-22	43.43	44.21	43.23	44.17	363004
2021-02-23	44.29	44.46	43.74	44.20	310384
2021-02-24	44.31	44.73	44.07	44.61	581901
2021-02-25	44.97	44.97	43.20	43.22	287211
2021-02-26	43.03	43.47	42.41	42.54	337886
2021-03-01	43.25	43.81	43.01	43.16	369854
2021-03-02	43.06	43.42	42.83	43.09	209672
2021-03-03	43.15	44.38	42.97	43.66	166270
2021-03-04	43.64	43.78	42.59	43.30	198046
2021-03-05	43.97	44.62	43.60	44.38	175972
2021-03-08	44.70	45.95	44.35	45.57	197520
2021-03-09	45.34	45.90	44.62	45.09	268760
2021-03-10	45.41	46.16	45.15	45.95	199420
2021-03-11	45.71	45.97	45.21	45.72	198035
2021-03-12	46.15	46.72	45.91	46.28	165122
2021-03-15	46.19	46.37	45.60	46.27	131784
2021-03-16	45.98	46.01	45.29	45.84	132427
2021-03-17	45.74	46.53	45.61	46.40	190132
2021-03-18	46.82	47.69	46.52	46.90	339691
2021-03-19	46.77	46.77	45.92	45.96	330766
2021-03-22	45.62	45.71	44.76	44.94	234960
2021-03-23	44.64	45.06	44.20	44.68	273950
2021-03-24	44.90	45.35	44.27	44.34	297995
2021-03-25	44.25	45.27	43.75	45.23	184581
2021-03-26	45.54	45.83	45.13	45.52	163636
2021-03-29	45.24	45.70	45.19	45.53	185804
2021-03-30	45.83	46.21	45.55	45.94	235055
2021-03-31	45.85	45.87	44.59	44.63	404014
2021-04-01	44.64	45.83	44.41	45.81	226642
2021-04-05	46.29	46.57	45.87	46.17	346426
2021-04-06	46.16	46.74	45.89	46.20	502398
2021-04-07	46.17	46.26	45.75	46.22	143807
2021-04-08	45.90	46.24	45.44	45.80	236342
2021-04-09	46.01	46.15	45.40	46.08	156721
2021-04-12	46.03	46.56	45.81	46.49	217390
2021-04-13	46.50	46.56	45.86	46.20	167838
2021-04-14	46.09	46.93	46.09	46.58	160817
2021-04-15	46.76	46.76	46.29	46.47	119894
2021-04-16	46.85	47.00	46.49	46.76	118563
2021-04-19	46.98	47.04	46.65	46.70	148443
2021-04-20	46.72	46.82	46.36	46.48	154883
2021-04-21	46.48	47.25	46.27	46.90	301925
2021-04-22	46.78	46.80	46.22	46.22	127957
2021-04-23	46.14	47.36	46.10	47.34	269611
2021-04-26	47.59	47.85	46.99	47.05	112493
2021-04-27	47.02	47.09	46.69	47.03	90820
2021-04-28	47.02	47.03	46.23	46.68	232214
2021-04-29	47.08	47.46	47.00	47.26	109999
2021-04-30	47.16	47.53	46.90	46.93	197512
2021-05-03	47.31	48.26	47.00	47.67	386208
2021-05-04	47.61	47.86	47.20	47.63	139663
2021-05-05	47.57	47.67	46.83	47.51	100249
2021-05-06	47.75	48.29	47.54	48.20	164966
2021-05-07	47.69	48.35	47.68	48.34	156096
2021-05-10	48.64	49.08	48.20	48.21	171958
2021-05-11	47.91	47.95	46.94	47.04	153708
2021-05-12	47.09	47.32	46.22	46.25	158710
2021-05-13	46.10	47.70	46.10	47.07	143313
2021-05-14	47.22	47.87	47.14	47.80	119804
2021-05-17	47.68	47.78	47.21	47.43	104434
2021-05-18	47.29	47.50	47.04	47.09	148808
2021-05-19	46.62	47.04	46.18	46.92	98271
2021-05-20	46.97	47.53	46.86	47.32	264110
2021-05-21	47.37	48.60	47.32	47.43	169929
2021-05-24	47.51	47.94	47.41	47.72	145414
2021-05-25	47.62	47.77	46.80	46.86	269760
2021-05-26	46.99	47.36	46.80	46.97	215850
2021-05-27	47.23	47.57	46.98	47.48	132226
2021-05-28	47.72	47.90	47.26	47.81	138770
2021-06-01	48.02	48.39	47.78	47.99	127040
2021-06-02	48.21	48.30	47.64	47.68	128263
2021-06-03	47.44	47.94	47.22	47.77	106688
2021-06-04	47.92	48.02	47.49	47.94	134116
2021-06-07	48.09	48.09	47.35	47.47	98001
2021-06-08	47.23	48.30	47.07	48.19	282610
2021-06-09	48.13	48.13	47.52	47.64	128559
2021-06-10	47.99	48.10	47.44	47.48	102185
2021-06-11	47.57	47.96	47.40	47.71	82182
2021-06-14	47.71	47.71	47.13	47.34	72193
2021-06-15	47.51	47.97	47.07	47.77	91732
2021-06-16	47.63	47.90	47.28	47.38	120517
2021-06-17	47.30	47.34	45.87	46.25	118434
2021-06-18	45.70	45.74	44.57	44.59	218807
2021-06-21	44.84	45.79	44.84	45.65	199191
2021-06-22	45.61	45.74	45.35	45.43	112931
2021-06-23	45.49	45.60	45.10	45.31	132691
2021-06-24	45.67	45.95	45.37	45.82	111174
2021-06-25	45.90	46.46	45.76	46.36	218977
2021-06-28	46.19	46.19	45.34	45.55	121999
2021-06-29	45.84	45.94	45.28	45.39	113442
2021-06-30	45.36	45.55	45.28	45.49	116635
2021-07-01	45.70	46.09	45.38	46.06	161680
2021-07-02	45.84	45.84	44.81	45.22	317151
2021-07-06	44.95	45.02	44.11	45.02	709664
2021-07-07	44.85	45.44	44.82	45.25	128850
2021-07-08	44.38	44.58	43.76	43.92	194631
2021-07-09	44.54	44.96	44.49	44.95	195823
2021-07-12	44.78	45.32	44.78	44.95	214419
2021-07-13	44.76	44.93	44.31	44.38	154696
2021-07-14	44.44	44.80	44.10	44.30	145271
2021-07-15	44.07	44.84	44.07	44.83	219961
2021-07-16	44.99	44.99	44.37	44.50	131495
2021-07-19	43.84	43.84	42.65	42.85	156879
2021-07-20	42.98	44.71	42.98	44.17	322553
2021-07-21	44.50	45.09	44.50	44.58	132122
2021-07-22	44.31	44.34	43.69	43.72	113640
2021-07-23	44.06	44.27	43.42	43.80	239126
2021-07-26	43.78	44.25	43.77	43.97	137194
2021-07-27	43.64	44.23	43.31	43.95	141604
2021-07-28	43.88	44.33	43.26	43.55	217936
2021-07-29	43.86	44.29	43.45	44.08	131511
2021-07-30	43.82	44.57	43.82	44.01	165930
2021-08-02	44.23	44.97	43.71	43.80	197938
2021-08-03	43.99	44.39	43.54	43.99	169929
2021-08-04	43.44	43.81	43.23	43.25	102393
2021-08-05	43.38	43.65	43.11	43.60	124791
2021-08-06	44.00	44.44	43.82	44.28	155163
2021-08-09	44.22	44.51	44.07	44.28	64644
2021-08-10	43.28	44.72	43.28	44.30	123841
2021-08-11	44.60	44.67	44.27	44.66	97669
2021-08-12	44.70	44.82	44.32	44.12	159846
2021-08-13	44.02	44.21	43.53	43.61	124041
2021-08-16	43.27	43.91	43.20	43.39	89695
2021-08-17	43.14	43.46	42.98	43.22	120654
2021-08-18	43.08	43.50	42.96	43.02	75827
2021-08-19	42.62	43.16	42.47	42.59	115854
2021-08-20	42.50	43.23	42.39	42.98	76915
2021-08-23	43.19	43.48	43.17	43.26	78180
2021-08-24	43.43	43.57	43.10	43.29	159495
2021-08-25	43.25	44.19	43.21	44.05	264329
2021-08-26	44.02	44.07	43.73	43.87	186539
2021-08-27	44.02	44.44	43.69	44.35	140617
2021-08-30	44.48	44.48	43.44	44.00	158256
2021-08-31	44.08	44.61	44.01	44.35	142604
2021-09-01	44.58	44.86	44.18	44.57	136027
2021-09-02	44.72	44.72	44.32	44.53	105933
2021-09-03	44.51	44.77	44.12	44.16	113755
2021-09-07	44.35	44.35	43.64	43.73	122769
2021-09-08	43.58	44.21	43.41	43.71	301255
2021-09-09	43.58	44.21	42.98	43.00	126053
2021-09-10	43.33	43.33	42.29	42.42	148843
2021-09-13	42.84	43.64	42.84	43.54	147786
2021-09-14	43.52	43.87	43.04	43.18	162839
2021-09-15	43.06	43.78	43.06	43.53	132277
2021-09-16	43.63	43.79	43.11	43.15	133124
2021-09-17	43.25	43.48	42.73	42.73	1608921
2021-09-20	41.97	42.34	41.44	42.02	205119
2021-09-21	42.35	42.68	41.66	41.66	126580
2021-09-22	41.99	42.18	41.60	41.65	253098
2021-09-23	41.80	42.20	41.72	41.77	179341
2021-09-24	41.59	42.23	41.59	41.69	122055
2021-09-27	41.86	43.03	41.86	42.83	176093
2021-09-28	42.84	43.37	42.09	42.24	128779
2021-09-29	42.25	42.70	42.25	42.65	98739
2021-09-30	42.84	43.13	41.96	41.96	118696
2021-10-01	41.97	42.88	41.82	42.59	115440
2021-10-04	42.60	43.22	42.26	42.40	131749
2021-10-05	42.57	43.46	42.11	43.27	156046
2021-10-06	42.92	44.09	42.70	44.09	194959
2021-10-07	44.29	44.97	44.23	44.36	229212
2021-10-08	44.40	44.86	44.37	44.69	126587
2021-10-11	44.89	45.35	44.50	44.54	136388
2021-10-12	44.59	45.08	44.53	44.74	127403
2021-10-13	44.64	44.74	43.91	44.65	86272
2021-10-14	44.86	45.20	44.51	45.13	107228
2021-10-15	45.59	45.80	45.27	45.35	146620
2021-10-18	45.13	45.39	44.83	44.91	93580
2021-10-19	45.33	45.44	45.08	45.20	88626
2021-10-20	45.25	46.07	44.84	46.01	80745
2021-10-21	46.14	46.20	45.54	45.85	71615
2021-10-22	45.86	46.15	45.62	45.95	71391
2021-10-25	46.09	46.22	45.67	46.19	111355
2021-10-26	46.17	46.17	45.65	45.77	97611
2021-10-27	45.81	45.95	44.92	45.04	257502
2021-10-28	45.32	45.75	45.25	45.54	101253
2021-10-29	45.45	45.80	44.83	44.86	166151
2021-11-01	46.16	46.65	45.41	46.03	288379
2021-11-02	46.05	46.59	46.04	46.35	139374
2021-11-03	46.03	46.51	45.62	46.24	135073
2021-11-04	46.12	46.30	44.67	45.26	126570
2021-11-05	45.51	46.16	45.41	45.85	83137
2021-11-08	45.93	46.10	45.59	45.92	74505
2021-11-09	45.63	45.88	45.17	45.33	151540
2021-11-10	45.52	46.01	45.27	45.68	107114
2021-11-11	45.63	45.80	45.19	45.24	236533
2021-11-12	45.20	45.29	44.86	45.20	108582
2021-11-15	45.46	45.46	44.95	45.11	169004
2021-11-16	45.24	45.60	45.09	45.39	116117
2021-11-17	45.22	45.44	45.01	45.27	104134
2021-11-18	45.34	45.46	44.55	44.69	72939
2021-11-19	44.31	44.51	43.58	43.68	122461
2021-11-22	43.92	44.66	43.84	44.36	75896
2021-11-23	44.62	45.41	44.62	45.34	97337
2021-11-24	44.90	45.28	44.75	44.91	146377
2021-11-26	43.60	43.73	42.82	43.28	57697
2021-11-29	43.68	43.68	42.93	43.06	77852
2021-11-30	42.50	42.50	41.51	41.64	178303
2021-12-01	42.43	43.18	41.69	41.79	107693
2021-12-02	42.04	43.31	42.04	43.17	113937
2021-12-03	43.09	43.30	42.72	43.05	101757
2021-12-06	43.28	44.08	43.14	43.53	132183
2021-12-07	43.79	44.08	43.58	43.79	98068
2021-12-08	43.83	44.00	43.58	43.81	71733
2021-12-09	43.59	44.30	43.58	44.09	88899
2021-12-10	44.31	44.57	44.02	44.11	56064
2021-12-13	43.93	43.93	43.33	43.36	91991
2021-12-14	43.39	44.30	43.39	44.22	276364
2021-12-15	44.12	44.35	43.85	44.17	84552
2021-12-16	44.50	44.80	44.21	44.41	111897
2021-12-17	44.31	44.31	43.22	43.33	217359
2021-12-20	42.71	42.77	42.06	42.41	94442
2021-12-21	42.84	43.73	42.84	43.18	99866
2021-12-22	43.20	43.46	42.98	43.24	81044
2021-12-23	43.58	44.10	43.58	43.78	75693
2021-12-27	43.75	44.17	43.52	44.12	70547
2021-12-28	43.98	44.76	43.98	44.46	90445
2021-12-29	44.42	44.77	44.37	44.58	111347
2021-12-30	44.53	44.68	44.02	44.11	62454
2021-12-31	44.04	44.36	43.96	44.08	74981
2022-01-03	44.43	44.98	44.43	44.69	126670
2022-01-04	45.12	45.97	45.08	45.68	211783
2022-01-05	45.80	46.24	45.05	45.12	125462
2022-01-06	45.71	46.26	45.36	45.55	154000
2022-01-07	45.67	46.79	45.63	46.74	149568
2022-01-10	47.05	47.12	46.39	46.65	142852
2022-01-11	46.92	47.05	46.19	46.83	124548
2022-01-12	46.95	47.09	46.42	46.83	90549
2022-01-13	46.84	47.51	46.84	47.09	62999
2022-01-14	46.63	47.25	46.47	47.02	167119
2022-01-18	47.10	47.10	46.23	46.28	96799
2022-01-19	46.61	46.62	45.30	45.38	103567
2022-01-20	45.65	46.43	45.31	45.37	124406
2022-01-21	45.21	45.45	44.63	44.72	89003
2022-01-24	44.55	45.24	43.70	45.19	133060
2022-01-25	44.81	45.15	43.61	44.72	163216
2022-01-26	45.11	45.98	44.98	45.28	255856
2022-01-27	45.45	46.38	44.83	45.32	88871
2022-01-28	45.31	45.56	44.54	45.33	97886
2022-01-31	45.05	45.96	44.85	45.91	72119
2022-02-01	45.56	46.15	45.30	46.11	108443
2022-02-02	46.15	46.74	46.11	46.68	100333
2022-02-03	46.79	46.93	46.49	46.64	80953
2022-02-04	46.77	47.29	46.44	46.87	128973
2022-02-07	46.78	47.80	46.67	46.87	302421
2022-02-08	47.40	47.94	47.02	47.74	184789
2022-02-09	47.79	48.08	47.59	47.99	229896
2022-02-10	47.90	48.16	47.50	47.61	258499
2022-02-11	47.74	48.11	47.16	47.39	183097
2022-02-14	47.63	47.91	46.80	47.55	322047
2022-02-15	47.94	48.85	47.86	48.80	240778
2022-02-16	48.70	49.40	48.70	48.97	188827
2022-02-17	48.92	49.24	48.38	46.12	306430
2022-02-18	45.89	46.53	45.83	46.14	168129
2022-02-22	45.89	46.34	45.59	46.08	212860
2022-02-23	46.33	46.33	44.90	45.05	323561
2022-02-24	43.97	43.99	42.87	43.88	298122
2022-02-25	44.40	46.22	44.34	46.12	144739
2022-02-28	45.11	46.20	44.52	45.70	267323
2022-03-01	45.35	45.50	44.41	44.52	230416
2022-03-02	44.90	45.99	44.90	45.70	263981
2022-03-03	45.73	46.29	45.62	45.85	249479
2022-03-04	45.09	45.39	44.74	45.15	137307
2022-03-07	44.81	45.21	43.52	43.53	177395
2022-03-08	44.07	44.76	43.35	43.83	197062
2022-03-09	44.99	45.28	44.52	44.75	135218
2022-03-10	44.29	44.94	43.97	44.82	140163
2022-03-11	45.07	45.45	44.66	44.76	152217
2022-03-14	45.44	46.82	45.44	46.67	277296
2022-03-15	47.01	47.46	46.18	46.68	173441
2022-03-16	47.09	47.42	46.76	47.38	205219
2022-03-17	47.00	47.70	46.97	47.62	238527
2022-03-18	47.51	47.90	46.94	47.76	672998
2022-03-21	47.98	48.55	47.74	48.50	170248
2022-03-22	48.90	49.05	48.29	48.47	145636
2022-03-23	48.25	48.46	48.02	48.16	186828
2022-03-24	48.28	49.04	48.28	48.69	109834
2022-03-25	48.85	49.16	48.65	49.15	90697
2022-03-28	49.17	49.17	48.58	48.88	88165
2022-03-29	49.40	49.47	48.90	49.22	129197
2022-03-30	49.22	49.37	49.02	49.15	116781
2022-03-31	49.15	49.50	48.61	48.62	190393
2022-04-01	49.07	49.47	48.85	49.45	162564
2022-04-04	49.50	49.50	47.73	48.21	212047
2022-04-05	47.99	48.63	47.83	47.94	149255
2022-04-06	47.94	48.55	47.77	48.01	140377
2022-04-07	48.01	48.14	47.39	47.74	348943
2022-04-08	47.93	48.68	47.85	48.43	134754
2022-04-11	48.52	49.06	48.49	48.57	108564
2022-04-12	48.64	49.06	48.27	48.49	153155
2022-04-13	48.26	48.81	48.04	48.59	96289
2022-04-14	48.53	48.96	48.53	48.73	88119
2022-04-18	48.44	49.04	48.44	48.87	82593
2022-04-19	48.81	48.98	48.60	48.66	130143
2022-04-20	49.00	49.68	48.89	49.67	151664
2022-04-21	50.00	50.33	49.42	49.57	107039
2022-04-22	49.60	49.60	48.31	48.34	108910
2022-04-25	48.04	48.41	47.16	48.33	147362
2022-04-26	47.85	48.29	47.47	47.53	87047
2022-04-27	47.62	48.28	47.36	48.01	90445
2022-04-28	48.29	48.70	47.64	48.65	102797
2022-04-29	48.43	48.79	47.43	47.44	144006
2022-05-02	45.10	47.06	43.76	44.88	294266
2022-05-03	44.79	45.84	44.51	45.31	157720
2022-05-04	45.15	46.43	44.99	46.43	252822
2022-05-05	46.05	46.21	45.24	45.59	120088
2022-05-06	45.44	45.72	45.19	45.52	128085
2022-05-09	44.94	45.13	44.19	44.33	193036
2022-05-10	44.63	45.08	43.58	43.97	169321
2022-05-11	44.11	44.94	43.85	44.00	114005
2022-05-12	44.09	44.12	43.36	43.45	153987
2022-05-13	43.59	44.41	43.37	44.14	113628
2022-05-16	43.91	44.57	43.66	44.28	86403
2022-05-17	44.93	45.46	44.83	45.45	88469
2022-05-18	45.16	45.35	44.23	44.42	105406
2022-05-19	44.00	44.28	43.27	43.94	139170
2022-05-20	44.36	44.75	43.30	43.99	141817
2022-05-23	44.58	45.01	43.88	44.91	145158
2022-05-24	44.76	44.88	43.95	44.86	130632
2022-05-25	44.86	45.65	44.86	45.31	304761
2022-05-26	45.67	45.92	45.50	45.80	99421
2022-05-27	45.80	46.12	45.53	46.08	115196
2022-05-31	45.99	46.18	45.53	45.84	165133
2022-06-01	45.95	45.95	44.78	45.57	183491
2022-06-02	45.68	46.05	44.89	46.05	136309
2022-06-03	45.74	45.94	45.54	45.86	106013
2022-06-06	46.00	46.47	45.48	46.13	131151
2022-06-07	45.86	46.52	45.68	46.52	120631
2022-06-08	46.16	46.16	45.37	45.57	76484
2022-06-09	45.39	45.57	44.69	44.69	73432
2022-06-10	44.00	44.30	43.60	43.89	147612
2022-06-13	43.10	43.40	42.44	42.75	177903
2022-06-14	42.89	43.36	42.58	42.80	76347
2022-06-15	43.00	43.71	42.53	43.23	130292
2022-06-16	42.42	42.50	41.71	41.91	163084
2022-06-17	42.00	42.56	41.72	42.30	278713
2022-06-21	42.68	43.57	42.65	43.33	121091
2022-06-22	42.85	43.51	42.51	43.33	87769
2022-06-23	43.18	43.43	42.66	43.01	94076
2022-06-24	43.34	45.49	43.34	45.09	316835
2022-06-27	45.13	45.18	44.70	45.04	93413
2022-06-28	45.54	45.78	44.94	45.06	103037
2022-06-29	44.96	45.02	44.50	44.61	96700
2022-06-30	44.03	45.21	44.03	44.90	92232
2022-07-01	45.03	45.46	44.50	45.11	843026
2022-07-05	44.65	44.65	43.08	43.96	233354
2022-07-06	44.12	44.64	43.66	44.22	99734
2022-07-07	44.69	45.00	44.63	44.63	107008
2022-07-08	44.94	44.94	44.31	44.32	83635
2022-07-11	44.13	44.65	44.13	44.24	74496
2022-07-12	43.83	44.62	43.83	44.03	75946
2022-07-13	43.77	44.13	43.56	43.92	84548
2022-07-14	42.98	42.98	41.70	41.81	207991
2022-07-15	42.65	42.65	41.88	42.15	226265
2022-07-18	42.61	42.78	41.74	41.74	116304
2022-07-19	42.15	42.89	42.00	42.87	147864
2022-07-20	42.75	42.92	42.23	42.75	92619
2022-07-21	42.42	42.82	42.03	42.80	81389
2022-07-22	42.71	42.94	42.20	42.46	49967
2022-07-25	42.71	43.29	42.65	42.87	146000
2022-07-26	42.86	43.19	42.70	43.15	89699
2022-07-27	43.13	43.13	42.30	42.87	110015
2022-07-28	42.75	42.75	41.50	42.22	114255
2022-07-29	42.10	42.97	42.10	42.42	161402
2022-08-01	41.37	41.86	39.62	41.14	715981
2022-08-02	40.93	41.00	39.85	39.94	278638
2022-08-03	40.07	40.51	39.82	40.04	267944
2022-08-04	39.81	40.19	39.57	39.63	190790
2022-08-05	39.69	40.20	39.65	40.01	174085
2022-08-08	40.27	40.82	40.15	40.35	179639
2022-08-09	40.46	40.88	40.19	40.41	264631
2022-08-10	40.81	41.03	40.49	40.70	336607
2022-08-11	41.13	41.56	40.95	41.01	239875
2022-08-12	41.17	41.78	41.10	41.70	214340
2022-08-15	41.37	42.09	41.37	41.83	211637
2022-08-16	41.92	42.46	41.86	42.26	171677
2022-08-17	41.92	42.56	41.92	42.29	156788
2022-08-18	42.39	42.59	42.01	42.31	104122
2022-08-19	42.41	42.41	41.66	41.74	132868
2022-08-22	41.36	41.36	40.66	40.73	110951
2022-08-23	40.79	40.79	40.22	40.29	178658
2022-08-24	40.42	40.42	39.70	40.01	362454
2022-08-25	40.18	40.74	40.17	40.71	106718
2022-08-26	40.72	40.72	40.09	40.19	106454
2022-08-29	39.91	40.12	39.49	39.55	123235
2022-08-30	39.53	39.54	38.67	38.67	165672
2022-08-31	38.69	39.14	38.42	38.46	282156
2022-09-01	38.41	38.97	38.23	38.77	233354
2022-09-02	39.03	39.89	38.72	38.92	174101
2022-09-06	39.22	39.97	39.10	39.64	258161
2022-09-07	39.34	39.97	39.34	39.81	587124
2022-09-08	39.71	40.33	39.71	40.16	225094
2022-09-09	40.79	40.79	40.04	40.06	168770
2022-09-12	40.21	40.48	39.84	39.89	410712
2022-09-13	39.37	39.75	38.72	38.83	412405
2022-09-14	38.95	39.04	37.99	38.35	374534
2022-09-15	38.30	38.67	38.10	38.30	345995
2022-09-16	38.22	38.55	37.91	38.26	1221978
2022-09-19	38.07	39.76	38.07	39.72	442006
2022-09-20	39.36	39.59	38.48	38.91	420549
2022-09-21	39.51	39.55	38.26	38.27	289248
2022-09-22	38.36	38.36	37.39	37.60	356896
2022-09-23	37.19	37.36	36.61	37.10	303096
2022-09-26	36.92	37.15	35.90	36.23	309082
2022-09-27	36.43	36.76	36.09	36.70	792403
2022-09-28	36.81	37.46	36.69	37.26	2331219
2022-09-29	37.11	37.31	36.53	37.15	333525
2022-09-30	37.00	37.45	36.87	36.90	295509
2022-10-03	36.99	37.90	36.61	37.68	339288
2022-10-04	37.97	39.18	37.97	39.11	404770
2022-10-05	38.68	38.98	38.42	38.69	210212
2022-10-06	38.44	38.55	38.11	38.27	172949
2022-10-07	37.98	37.98	37.33	37.49	200736
2022-10-10	37.59	38.02	37.57	37.88	174800
2022-10-11	37.72	38.80	37.72	38.35	204909
2022-10-12	38.05	38.64	37.84	37.85	201646
2022-10-13	37.42	39.45	37.11	39.32	196719
2022-10-14	39.63	39.81	38.79	38.88	189303
2022-10-17	39.54	39.75	38.89	39.24	192999
2022-10-18	39.97	40.08	39.62	39.89	138300
2022-10-19	39.76	40.49	39.72	40.17	179230
2022-10-20	39.84	40.16	39.09	39.35	189151
2022-10-21	39.24	40.39	39.04	40.37	204420
2022-10-24	40.59	40.87	40.25	40.39	333488
2022-10-25	40.03	40.82	39.86	40.79	204272
2022-10-26	41.13	41.36	40.66	40.68	213179
2022-10-27	40.91	41.65	40.91	41.13	236013
2022-10-28	41.31	42.19	41.27	42.14	299267
2022-10-31	41.92	42.46	40.84	41.70	346549
2022-11-01	42.18	42.67	41.95	42.40	362998
2022-11-02	42.16	42.56	41.56	41.75	233939
2022-11-03	41.35	41.54	40.94	41.11	183046
2022-11-04	41.89	42.30	41.53	42.27	224174
2022-11-07	42.55	42.55	41.69	42.23	146288
2022-11-08	42.49	42.49	41.60	41.92	143281
2022-11-09	41.76	41.97	41.19	41.30	121680
2022-11-10	42.32	42.67	42.10	42.44	142855
2022-11-11	42.76	42.76	41.95	41.68	134122
2022-11-14	41.67	41.97	41.22	41.24	185731
2022-11-15	41.49	41.76	41.04	41.28	147577
2022-11-16	41.26	41.57	41.12	41.46	302040
2022-11-17	41.08	41.80	41.08	41.59	109552
2022-11-18	42.24	42.38	41.83	42.02	129476
2022-11-21	41.97	42.46	41.88	42.19	147539
2022-11-22	42.25	42.58	42.22	42.44	132741
2022-11-23	42.27	42.46	42.10	42.20	112328
2022-11-25	42.45	42.86	42.31	42.85	56861
2022-11-28	42.49	42.67	42.07	42.27	149022
2022-11-29	42.22	42.59	42.13	42.46	87704
2022-11-30	42.30	42.66	41.65	42.58	173582
2022-12-01	42.87	42.87	42.20	42.21	119164
2022-12-02	41.69	42.40	41.69	41.95	203088
2022-12-05	41.90	41.90	41.21	41.49	192925
2022-12-06	41.44	41.76	41.32	41.65	169069
2022-12-07	41.41	41.71	41.12	41.14	187808
2022-12-08	41.20	41.69	41.20	41.54	114838
2022-12-09	41.30	41.71	41.30	41.41	118100
2022-12-12	41.36	41.77	41.04	41.76	122317
2022-12-13	42.32	42.32	41.25	41.25	462763
2022-12-14	41.26	41.96	41.14	41.18	154744
2022-12-15	40.80	41.34	40.63	40.88	132763
2022-12-16	40.52	40.97	40.19	40.65	378050
2022-12-19	40.71	41.13	40.32	40.36	285736
2022-12-20	40.38	41.25	40.02	40.82	329011
2022-12-21	41.11	41.51	41.05	41.45	199323
2022-12-22	41.21	41.48	40.77	41.45	153377
2022-12-23	41.43	41.94	41.39	41.85	78912
2022-12-27	41.84	42.18	41.47	41.96	67341
2022-12-28	42.01	42.31	41.76	41.80	123062
2022-12-29	41.83	42.62	41.83	42.42	133516
2022-12-30	42.14	42.50	42.01	42.28	164492
2023-01-03	42.22	42.38	41.52	42.38	300705
2023-01-04	42.54	43.28	42.54	43.10	179472
2023-01-05	42.86	43.10	42.46	42.85	96301
2023-01-06	43.20	43.80	43.20	43.66	197453
2023-01-09	43.66	43.66	42.86	42.88	134852
2023-01-10	42.97	43.28	42.61	43.01	166148
2023-01-11	43.15	43.63	43.05	43.53	105645
2023-01-12	43.64	43.70	43.25	43.27	99097
2023-01-13	42.87	43.40	42.72	43.25	92783
2023-01-17	43.23	43.23	42.68	42.86	170871
2023-01-18	42.82	43.00	42.49	42.53	116823
2023-01-19	42.34	42.45	41.67	41.94	82182
2023-01-20	42.16	42.16	41.47	41.93	113315
2023-01-23	42.10	42.61	41.95	42.52	104196
2023-01-24	42.58	43.13	42.36	42.99	69795
2023-01-25	42.92	43.41	42.75	42.90	75492
2023-01-26	43.02	43.52	43.00	43.46	195458
2023-01-27	43.41	43.41	42.88	43.15	88996
2023-01-30	43.09	43.69	42.98	43.00	137807
2023-01-31	43.22	43.56	42.89	43.56	139964
2023-02-01	43.29	43.34	42.40	42.66	245233
2023-02-02	42.62	42.85	41.36	41.74	224532
2023-02-03	41.69	41.77	41.21	41.72	199965
2023-02-06	42.26	43.04	41.50	42.62	327789
2023-02-07	42.62	44.39	42.62	44.18	316959
2023-02-08	43.84	44.46	43.77	44.14	194464
2023-02-09	44.26	44.78	44.01	44.20	207171
2023-02-10	44.20	44.46	44.09	44.24	226938
2023-02-13	44.33	45.19	44.33	44.90	295627
2023-02-14	44.96	45.42	44.46	44.55	282067
2023-02-15	44.40	45.02	44.24	45.01	326380
2023-02-16	44.86	45.17	44.70	43.14	333505
2023-02-17	43.10	43.64	42.86	43.37	265772
2023-02-21	43.12	43.39	42.74	43.26	251227
2023-02-22	43.14	43.58	43.13	43.38	270891
2023-02-23	43.44	43.97	43.33	43.79	241903
2023-02-24	43.67	44.24	43.51	44.21	191256
2023-02-27	44.39	44.67	43.64	43.79	251211
2023-02-28	43.70	43.94	43.55	43.78	211216
2023-03-01	43.61	44.26	43.54	43.94	201567
2023-03-02	43.75	43.91	43.44	43.88	217029
2023-03-03	43.99	44.05	43.65	43.97	137446
2023-03-06	44.00	44.22	43.31	43.34	266314
2023-03-07	43.34	43.58	42.47	42.59	159909
2023-03-08	42.59	42.62	41.42	41.70	203944
2023-03-09	41.72	41.72	40.31	40.34	209674
2023-03-10	40.00	40.46	39.62	39.80	205249
2023-03-13	38.90	39.04	37.83	38.06	330636
2023-03-14	39.19	39.20	37.93	38.20	356529
2023-03-15	37.24	37.52	36.17	37.10	319776
2023-03-16	36.90	38.84	36.82	38.64	293676
2023-03-17	38.32	38.32	36.62	36.78	589868
2023-03-20	37.02	38.28	37.02	38.05	344655
2023-03-21	38.75	39.05	38.54	38.80	231018
2023-03-22	38.82	38.97	37.67	37.70	179722
2023-03-23	37.74	37.83	36.66	36.85	186057
2023-03-24	36.45	37.30	36.34	37.27	161843
2023-03-27	37.84	38.18	37.53	37.87	184910
2023-03-28	37.78	38.24	37.78	38.03	181778
2023-03-29	38.46	38.66	38.34	38.53	181159
2023-03-30	38.67	39.00	38.49	38.71	146430
2023-03-31	38.95	39.13	38.84	39.03	184787
2023-04-03	39.03	39.63	39.01	39.09	160868
2023-04-04	39.30	39.39	38.07	38.48	130534
2023-04-05	38.29	38.80	38.29	38.69	119527
2023-04-06	38.74	39.34	38.67	38.91	138884
2023-04-10	38.88	39.11	38.73	38.93	101414
2023-04-11	39.00	39.10	38.80	38.88	114015
2023-04-12	38.97	39.43	38.97	39.28	107632
2023-04-13	38.95	39.50	38.65	39.45	130954
2023-04-14	39.79	39.79	38.98	39.22	149898
2023-04-17	39.19	39.98	39.13	39.97	113683
2023-04-18	39.95	40.16	39.60	39.83	149623
2023-04-19	40.02	40.48	39.87	40.18	133165
2023-04-20	40.13	40.37	39.60	39.83	208253
2023-04-21	39.89	39.89	38.90	39.21	161005
2023-04-24	39.20	39.57	38.98	39.08	75099
2023-04-25	38.73	39.05	38.71	38.84	129768
2023-04-26	38.60	39.03	37.64	37.88	240670
2023-04-27	38.04	38.78	37.85	38.53	181378
2023-04-28	38.45	39.26	38.45	38.91	131021
2023-05-01	37.41	39.10	36.75	39.05	380443
2023-05-02	38.96	39.51	38.44	39.28	323327
2023-05-03	39.74	40.49	39.47	40.02	191445
2023-05-04	39.88	40.03	39.07	39.65	188259
2023-05-05	40.04	40.50	39.83	39.93	149919
2023-05-08	40.00	40.18	39.80	40.11	93890
2023-05-09	39.92	40.33	39.77	40.20	139112
2023-05-10	40.38	40.77	39.99	40.28	222850
2023-05-11	39.98	40.38	39.90	39.90	116187
2023-05-12	40.03	40.30	39.53	39.85	85620
2023-05-15	39.99	40.12	39.47	39.74	109618
2023-05-16	39.56	40.01	39.11	39.32	121310
2023-05-17	39.53	39.53	39.11	39.40	156163
2023-05-18	39.33	39.66	39.01	39.62	86602
2023-05-19	39.89	40.13	39.23	39.27	151273
2023-05-22	39.31	39.62	38.51	38.88	132293
2023-05-23	38.79	39.12	38.51	38.51	116048
2023-05-24	38.31	38.33	37.80	37.85	120865
2023-05-25	37.56	37.77	37.13	37.35	112423
2023-05-26	37.46	37.46	36.41	36.85	234998
2023-05-30	36.85	37.13	36.49	37.00	163429
2023-05-31	36.99	37.08	36.61	36.86	168330
2023-06-01	36.96	37.16	36.64	36.92	207395
2023-06-02	37.19	38.27	37.19	38.21	107564
2023-06-05	38.29	38.62	38.11	38.59	178269
2023-06-06	38.71	39.17	38.55	39.08	214044
2023-06-07	39.26	40.06	39.03	40.01	156480
2023-06-08	40.01	40.11	39.55	39.62	157688
2023-06-09	39.60	39.89	39.26	39.55	170163
2023-06-12	39.38	39.38	38.11	38.80	308364
2023-06-13	39.07	39.58	38.90	38.97	144980
2023-06-14	39.14	39.29	37.83	37.93	126808
2023-06-15	37.98	38.40	37.81	38.24	137442
2023-06-16	38.48	38.78	38.27	38.51	508950
2023-06-20	38.43	38.87	37.89	38.35	162428
2023-06-21	38.25	38.57	37.90	38.43	147198
2023-06-22	38.53	39.03	38.18	38.99	214836
2023-06-23	38.78	39.33	38.53	39.14	797432
2023-06-26	39.34	39.53	38.84	39.20	175337
2023-06-27	39.26	39.62	39.04	39.07	125861
2023-06-28	38.89	38.89	38.17	38.29	149403
2023-06-29	38.49	38.76	38.49	38.57	160159
2023-06-30	38.72	38.83	38.29	38.62	207448
2023-07-03	38.49	39.24	38.35	38.86	109067
2023-07-05	38.59	38.78	38.00	38.66	137895
2023-07-06	38.33	38.73	38.20	38.57	111254
2023-07-07	38.63	39.29	38.39	38.90	195835
2023-07-10	38.87	39.09	38.16	38.27	115136
2023-07-11	37.87	38.58	37.87	38.55	162640
2023-07-12	38.68	38.92	38.17	38.26	148254
2023-07-13	37.97	38.43	37.93	38.33	144915
2023-07-14	38.28	38.28	37.54	37.75	153868
2023-07-17	37.80	38.44	37.74	38.03	85385
2023-07-18	38.06	38.48	38.06	38.10	100607
2023-07-19	38.29	38.53	38.08	38.24	91746
2023-07-20	38.44	38.97	38.44	38.97	89032
2023-07-21	39.13	39.16	38.77	39.01	111958
2023-07-24	38.92	39.10	38.65	38.98	83969
2023-07-25	39.23	39.23	38.75	39.12	227839
2023-07-26	39.26	40.39	39.26	40.15	182535
2023-07-27	40.22	40.57	39.99	40.23	172249
2023-07-28	40.40	40.47	39.80	39.94	202769
2023-07-31	39.51	39.93	38.00	39.16	318725
2023-08-01	39.28	39.68	38.83	39.51	180641
2023-08-02	39.50	40.50	39.14	40.26	4665876
2023-08-03	40.49	43.30	40.49	43.10	471217
2023-08-04	42.83	43.19	41.83	41.85	310386
2023-08-07	42.25	42.59	42.12	42.14	180998
2023-08-08	41.74	42.04	41.15	41.28	155614
2023-08-09	41.13	41.42	40.77	41.12	162467
2023-08-10	41.22	41.66	41.07	40.74	138249
2023-08-11	40.78	41.07	40.69	41.02	86109
2023-08-14	41.08	41.15	40.40	40.44	81800
2023-08-15	40.05	40.14	39.65	39.90	90867
2023-08-16	39.79	40.10	39.78	40.01	116455
2023-08-17	40.15	40.37	39.43	39.44	138396
2023-08-18	39.39	39.65	39.17	39.29	100728
2023-08-21	39.36	39.36	38.94	39.07	80839
2023-08-22	39.08	39.18	38.63	38.80	85108
2023-08-23	38.82	39.16	38.75	39.04	94725
2023-08-24	38.88	39.47	38.88	39.01	72990
2023-08-25	39.08	39.35	38.83	39.15	75117
2023-08-28	39.19	39.68	39.01	39.13	83291
2023-08-29	39.37	39.55	39.06	39.47	131772
2023-08-30	39.45	39.68	39.31	39.59	94586
2023-08-31	39.63	39.71	39.15	39.33	139124
2023-09-01	39.73	39.81	39.52	39.64	85660
2023-09-05	39.44	39.68	38.88	38.88	148960
2023-09-06	38.48	39.04	38.04	38.79	114740
2023-09-07	38.84	39.01	38.44	38.48	274599
2023-09-08	38.42	38.73	38.23	38.44	124918
2023-09-11	38.57	38.97	38.54	38.62	80160
2023-09-12	38.66	39.45	38.48	39.25	99504
2023-09-13	39.34	39.67	38.93	39.08	107173
2023-09-14	39.44	39.64	39.28	39.45	124278
2023-09-15	39.56	39.80	39.09	39.14	473696
2023-09-18	39.24	40.27	39.02	40.20	155750
2023-09-19	40.24	40.62	40.21	40.24	135563
2023-09-20	40.41	41.08	40.40	40.67	180740
2023-09-21	40.44	40.88	40.35	40.37	117940
2023-09-22	40.32	40.69	40.20	40.40	132494
2023-09-25	40.29	40.53	40.15	40.26	107384
2023-09-26	40.17	40.46	39.65	39.66	109039
2023-09-27	39.83	39.85	39.38	39.68	72682
2023-09-28	39.75	40.07	39.62	39.71	64735
2023-09-29	39.80	39.80	39.29	39.35	93960
2023-10-02	39.22	39.31	38.41	39.04	164476
2023-10-03	38.86	38.96	38.24	38.34	90042
2023-10-04	38.34	38.66	37.95	38.64	180367
2023-10-05	38.55	39.06	38.53	38.96	93557
2023-10-06	38.90	39.33	38.86	39.21	122769
2023-10-09	39.05	39.80	38.92	39.75	106923
2023-10-10	39.84	40.00	39.56	39.58	160663
2023-10-11	39.53	40.33	39.53	40.27	168857
2023-10-12	40.30	40.56	39.87	39.94	118458
2023-10-13	40.23	40.65	40.06	40.24	102728
2023-10-16	40.44	41.21	40.44	41.15	121436
2023-10-17	41.05	41.78	41.05	41.44	143958
2023-10-18	41.29	41.39	40.99	41.06	72577
2023-10-19	41.15	41.26	40.25	40.32	116461
2023-10-20	40.54	40.54	39.45	39.49	149109
2023-10-23	39.40	39.49	39.05	39.29	100015
2023-10-24	39.48	39.92	39.35	39.86	90408
2023-10-25	39.89	40.80	39.89	40.52	124331
2023-10-26	40.65	40.97	40.10	40.23	191472
2023-10-27	40.10	40.10	39.32	39.53	136193
2023-10-30	40.67	40.67	38.75	39.20	155723
2023-10-31	39.42	40.67	39.42	40.40	169313
2023-11-01	40.40	41.10	40.19	40.75	164980
2023-11-02	40.77	40.91	40.01	40.42	235836
2023-11-03	40.60	40.63	40.01	40.04	151346
2023-11-06	39.97	40.17	39.71	39.91	262764
2023-11-07	39.77	39.77	39.48	39.56	143587
2023-11-08	39.48	39.64	39.11	39.20	104862
2023-11-09	39.21	39.52	39.01	39.02	138799
2023-11-10	38.98	39.03	38.32	38.96	150097
2023-11-13	38.99	39.23	38.87	39.09	101057
2023-11-14	38.99	39.65	38.87	39.51	161039
2023-11-15	39.45	39.57	39.19	39.22	112024
2023-11-16	39.35	39.77	39.35	39.74	154943
2023-11-17	39.80	40.29	39.80	40.12	193135
2023-11-20	39.97	40.82	39.75	40.66	210848
2023-11-21	40.75	41.45	40.75	41.25	190835
2023-11-22	41.16	41.61	40.98	41.51	138752
2023-11-24	41.64	42.21	41.64	41.81	67983
2023-11-27	41.81	42.06	41.59	41.92	143661
2023-11-28	41.99	42.07	41.35	41.45	110311
2023-11-29	41.51	41.64	41.19	41.40	119411
2023-11-30	41.41	42.17	41.41	42.13	144969
2023-12-01	42.08	42.42	41.99	42.22	141622
2023-12-04	42.18	42.88	42.18	42.69	158387
2023-12-05	42.69	43.58	42.60	43.24	217448
2023-12-06	43.02	43.42	41.97	42.28	213460
2023-12-07	42.49	42.49	41.61	41.65	143102
2023-12-08	41.53	41.56	41.20	41.55	184850
2023-12-11	41.65	41.91	41.56	41.67	136698
2023-12-12	41.51	41.92	41.45	41.78	154283
2023-12-13	41.70	42.25	41.31	42.25	644958
2023-12-14	42.28	42.28	41.13	41.26	231387
2023-12-15	41.39	41.63	40.92	41.22	377898
2023-12-18	41.25	41.91	40.99	41.85	147937
2023-12-19	41.75	42.37	41.70	42.33	202056
2023-12-20	42.24	42.45	41.99	42.12	260873
2023-12-21	42.13	42.25	41.43	41.91	135011
2023-12-22	42.16	42.34	41.85	42.03	103543
2023-12-26	42.05	42.15	41.85	42.02	91584
2023-12-27	41.98	42.10	41.83	41.86	125051
2023-12-28	41.86	42.32	41.86	42.27	151969
2023-12-29	42.39	42.69	42.02	42.31	154533
2024-01-02	42.42	42.88	42.42	42.74	220572
2024-01-03	42.70	42.93	42.40	42.42	347631
2024-01-04	42.68	43.30	42.35	42.95	422049
2024-01-05	43.15	43.71	43.15	43.38	475065
2024-01-08	43.36	43.45	42.45	42.69	155227
2024-01-09	42.50	42.70	41.73	42.32	193801
2024-01-10	42.15	42.44	42.05	42.16	120968
2024-01-11	42.02	42.39	41.64	42.35	144526
2024-01-12	42.55	42.67	42.08	42.22	117125
2024-01-16	42.41	42.46	42.07	42.43	203885
2024-01-17	42.45	42.95	42.33	42.53	179693
2024-01-18	42.54	43.14	42.24	43.02	159261
2024-01-19	43.62	43.62	43.16	43.33	203617
2024-01-22	43.35	44.36	43.35	44.35	195270
2024-01-23	44.27	44.50	44.03	44.36	153065
2024-01-24	44.61	44.86	44.47	44.55	138858
2024-01-25	44.74	44.74	44.18	44.40	136696
2024-01-26	44.58	44.58	44.25	44.43	94858
2024-01-29	44.40	44.42	43.88	44.11	186267
2024-01-30	44.17	44.34	43.93	44.26	186350
2024-01-31	44.50	44.70	44.06	44.07	197184
2024-02-01	43.76	44.06	42.80	43.45	209829
2024-02-02	43.55	43.74	43.07	43.32	252148
2024-02-05	45.75	46.87	44.68	46.42	787976
2024-02-06	45.58	46.18	45.17	46.09	549191
2024-02-07	46.15	46.96	46.09	46.45	398204
2024-02-08	46.25	46.46	45.23	45.29	242486
2024-02-09	45.20	46.02	45.00	45.91	216665
2024-02-12	46.13	46.70	45.85	46.33	533950
2024-02-13	46.41	46.59	45.62	46.03	222895
2024-02-14	46.11	46.54	45.90	46.16	214184
2024-02-15	46.30	47.37	46.30	44.74	730894
2024-02-16	44.84	45.06	44.36	44.45	307785
2024-02-20	44.29	44.90	44.03	44.32	193576
2024-02-21	44.35	44.37	43.53	43.84	206723
2024-02-22	43.81	44.32	43.63	44.28	139976
2024-02-23	44.41	44.63	44.23	44.50	126570
2024-02-26	44.52	44.71	44.00	44.11	98205
2024-02-27	44.19	44.40	43.94	44.34	114911
2024-02-28	44.40	44.57	44.04	44.28	101636
2024-02-29	44.35	44.36	43.84	43.95	111963
2024-03-01	43.84	44.00	43.05	43.06	210551
2024-03-04	42.96	43.53	42.96	43.38	175071
2024-03-05	43.43	44.24	43.43	43.84	229563
2024-03-06	43.85	44.50	43.61	44.26	406685
2024-03-07	44.13	44.34	43.54	43.64	176614
2024-03-08	43.60	43.90	43.41	43.67	201591
2024-03-11	43.59	43.99	43.55	43.84	117270
2024-03-12	43.72	44.50	43.68	44.37	247307
2024-03-13	44.40	44.61	43.70	44.09	296326
2024-03-14	44.11	44.16	43.57	44.12	177576
2024-03-15	44.03	44.45	44.00	44.31	273465
2024-03-18	44.19	44.47	44.06	44.15	164663
2024-03-19	44.37	44.63	44.17	44.35	185481
2024-03-20	44.21	44.56	44.01	44.30	216337
2024-03-21	44.27	44.42	43.82	43.90	188110
2024-03-22	43.92	44.13	43.85	44.11	170276
2024-03-25	44.21	44.76	44.14	44.41	149901
2024-03-26	44.43	44.84	44.25	44.36	249284
2024-03-27	44.65	44.91	44.65	44.85	99779
2024-03-28	44.97	45.50	44.96	45.42	222385
2024-04-01	45.31	45.31	44.72	44.76	122492
2024-04-02	44.76	45.11	43.74	43.88	222637
2024-04-03	43.89	44.22	43.88	44.17	133175
2024-04-04	44.28	44.42	43.52	43.67	169010
2024-04-05	43.62	44.08	43.62	44.08	119342
2024-04-08	44.14	44.33	43.98	44.05	156403
2024-04-09	44.14	44.47	43.67	44.10	296905
2024-04-10	44.00	44.25	43.75	44.01	156485
2024-04-11	43.82	43.82	43.15	43.30	177014
2024-04-12	43.23	43.63	43.11	43.34	116841
2024-04-15	43.60	43.85	43.20	43.21	178863
2024-04-16	43.33	43.39	43.04	43.26	157539
2024-04-17	43.14	43.24	42.64	42.81	160883
2024-04-18	43.04	43.41	42.99	43.34	119890
2024-04-19	43.66	44.54	43.66	44.44	195266
2024-04-22	44.55	44.81	44.10	44.56	213531
2024-04-23	44.60	44.79	44.12	44.19	163810
2024-04-24	43.98	44.30	43.86	44.23	130831
2024-04-25	44.26	44.43	43.64	43.66	234248
2024-04-26	43.68	43.68	42.89	43.24	186005
2024-04-29	43.31	43.83	43.31	43.74	143967
2024-04-30	43.59	44.12	43.57	43.94	157472
2024-05-01	44.06	44.69	44.06	44.53	161847
2024-05-02	44.70	44.79	44.34	44.58	185429
2024-05-03	44.49	44.58	43.83	44.40	213187
2024-05-06	42.93	44.72	42.33	44.54	328950
2024-05-07	44.68	44.82	44.10	44.16	262188
2024-05-08	44.32	45.02	44.32	44.78	239813
2024-05-09	44.55	45.12	44.55	44.81	291565
2024-05-10	44.89	45.18	44.89	44.95	171051
2024-05-13	44.95	45.25	44.82	44.85	203824
2024-05-14	44.87	44.93	44.46	44.64	202885
2024-05-15	44.47	44.69	44.33	44.58	209872
2024-05-16	44.82	45.20	44.70	44.59	183468
2024-05-17	44.98	45.29	44.89	45.28	128347
2024-05-20	45.30	45.33	44.40	44.41	300498
2024-05-21	44.36	45.00	44.36	44.93	279144
2024-05-22	44.89	45.08	44.58	44.59	206099
2024-05-23	44.44	44.46	44.00	44.04	220111
2024-05-24	44.21	44.25	43.83	44.05	115978
2024-05-28	45.30	45.47	44.16	44.54	540039
2024-05-29	44.63	44.94	44.32	44.67	557869
2024-05-30	44.57	45.50	44.55	45.33	1784554
2024-05-31	45.48	45.95	45.37	45.94	377549
2024-06-03	45.86	45.92	45.23	45.59	213504
2024-06-04	45.39	45.62	44.98	45.04	220939
2024-06-05	45.11	45.27	44.62	45.14	296134
2024-06-06	45.00	45.36	44.45	44.58	258397
2024-06-07	44.76	44.98	44.57	44.64	301159
2024-06-10	44.55	44.71	44.07	44.41	259845
2024-06-11	44.36	44.54	43.99	44.31	224286
2024-06-12	44.31	44.42	43.80	43.99	264046
2024-06-13	43.98	43.98	43.20	43.38	196910
2024-06-14	43.15	43.36	42.85	43.33	140015
2024-06-17	43.20	43.80	43.11	43.67	219995
2024-06-18	43.80	44.40	43.66	44.33	163686
2024-06-20	44.43	44.77	44.28	44.62	131607
2024-06-21	44.79	44.88	44.14	44.37	289179
2024-06-24	44.60	45.13	44.59	45.02	147123
2024-06-25	44.99	45.20	44.69	44.69	253243
2024-06-26	44.51	44.82	44.09	44.79	312767
2024-06-27	44.68	45.14	44.47	45.07	205182
2024-06-28	45.07	46.44	44.66	46.07	2485623
2024-07-01	46.30	46.73	45.57	45.57	389532
2024-07-02	45.39	45.79	45.13	45.49	364256
2024-07-03	45.49	45.78	45.21	45.21	301130
2024-07-05	45.13	45.44	44.42	44.75	233775
2024-07-08	45.10	45.43	44.92	44.97	218026
2024-07-09	45.00	45.87	44.90	45.48	236883
2024-07-10	45.54	46.21	45.54	46.19	253504
2024-07-11	46.40	46.98	46.31	46.88	221327
2024-07-12	47.00	47.51	46.99	47.43	227497
2024-07-15	47.56	48.05	47.36	47.42	243473
2024-07-16	47.61	48.28	47.57	47.88	224164
2024-07-17	48.10	49.18	48.10	48.68	425813
2024-07-18	48.75	49.52	48.60	48.86	275378
2024-07-19	49.20	49.20	47.15	47.30	329998
2024-07-22	47.19	47.64	47.05	47.33	337791
2024-07-23	47.46	47.48	47.16	47.27	184876
2024-07-24	47.31	47.62	47.01	47.20	206851
2024-07-25	47.34	48.33	47.20	47.73	160739
2024-07-26	47.97	48.96	47.92	48.51	239470
2024-07-29	50.00	50.79	48.78	49.24	506512
2024-07-30	47.75	50.01	47.75	49.73	459148
2024-07-31	49.92	49.92	49.03	49.16	259698
2024-08-01	49.63	49.63	48.71	49.14	211537
2024-08-02	48.70	49.39	48.54	48.89	315487
2024-08-05	48.39	48.62	47.46	48.01	422279
2024-08-06	47.97	48.82	47.63	48.43	356195
2024-08-07	48.65	49.21	48.16	48.32	299328
2024-08-08	48.42	48.77	48.13	48.63	158606
2024-08-09	48.80	49.32	48.41	48.72	305183
2024-08-12	48.94	48.94	48.01	48.04	519882
2024-08-13	48.27	48.33	47.77	48.01	174500
2024-08-14	48.03	48.69	47.98	48.60	227145
2024-08-15	49.03	49.27	48.62	48.80	227805
2024-08-16	48.79	49.56	48.65	49.42	296294
2024-08-19	49.51	49.90	49.51	49.89	200550
2024-08-20	49.96	50.06	49.47	49.49	215105
2024-08-21	49.73	49.73	49.16	49.61	153859
2024-08-22	49.48	50.02	49.42	50.00	118204
2024-08-23	50.20	50.96	50.11	50.74	179728
2024-08-26	50.97	51.70	50.88	51.23	168559
2024-08-27	51.32	51.73	51.11	51.37	308658
2024-08-28	51.44	52.15	51.44	51.81	270281
2024-08-29	51.95	52.21	51.47	51.82	210223
2024-08-30	51.81	52.14	51.48	51.92	193782
2024-09-03	51.93	52.36	51.57	51.70	246220
2024-09-04	51.85	52.14	51.61	51.95	228869
2024-09-05	52.24	52.24	50.96	51.24	160824
2024-09-06	51.21	51.64	51.08	51.10	240518
2024-09-09	51.17	51.87	50.68	51.62	307338
2024-09-10	51.84	51.91	50.64	50.89	307923
2024-09-11	50.68	50.79	49.33	49.45	223200
2024-09-12	49.47	50.00	49.11	49.96	318747
2024-09-13	50.34	50.42	50.00	50.23	186049
2024-09-16	50.57	50.79	50.41	50.52	325643
2024-09-17	50.39	50.51	49.94	50.16	299936
2024-09-18	50.17	50.42	49.87	50.08	263902
2024-09-19	50.31	50.44	49.68	50.20	340881
2024-09-20	50.16	50.16	48.18	48.52	2728658
2024-09-23	48.75	49.79	48.75	49.78	524977
2024-09-24	49.39	49.57	48.77	48.85	234176
2024-09-25	48.90	49.12	48.49	48.51	311016
2024-09-26	48.64	49.08	48.43	48.85	573646
2024-09-27	49.06	49.29	48.89	48.90	168867
2024-09-30	48.90	49.04	48.33	48.94	402362
2024-10-01	48.68	49.40	48.59	49.11	261342
2024-10-02	49.02	49.10	48.56	48.56	274466
2024-10-03	48.37	48.53	47.85	47.85	334583
2024-10-04	47.99	48.53	47.72	48.44	344785
2024-10-07	48.28	48.35	46.57	46.76	460337
2024-10-08	46.97	47.45	46.89	47.17	290198
2024-10-09	47.49	48.45	47.23	48.39	389927
2024-10-10	49.22	49.22	48.16	48.53	370522
2024-10-11	49.01	49.40	48.70	49.04	293456
2024-10-14	49.01	49.53	48.68	49.48	212941
2024-10-15	49.80	50.20	49.45	49.54	327345
2024-10-16	49.80	50.22	49.74	50.17	267487
2024-10-17	50.50	50.76	50.32	50.73	194592
2024-10-18	50.80	50.80	50.40	50.70	169981
2024-10-21	50.65	50.84	49.61	49.80	197020
2024-10-22	49.60	49.68	48.71	49.48	341198
2024-10-23	49.38	49.93	48.99	49.64	348495
2024-10-24	49.56	49.77	49.37	49.53	210754
2024-10-25	49.76	49.76	48.50	48.58	316077
2024-10-28	48.83	49.46	48.74	49.10	181836
2024-10-29	48.92	49.18	48.42	48.48	178945
2024-10-30	48.67	49.13	48.36	48.48	210281
2024-10-31	48.28	48.73	47.86	47.91	244003
2024-11-01	47.80	48.36	47.50	47.51	343822
2024-11-04	47.48	48.00	46.18	46.81	409227
2024-11-05	46.57	47.52	46.50	47.46	297609
2024-11-06	49.32	49.53	48.49	49.14	385023
2024-11-07	49.14	49.22	48.55	48.72	231343
2024-11-08	48.97	49.46	48.87	49.32	213749
2024-11-11	49.63	49.83	48.31	48.40	345935
2024-11-12	48.40	48.69	48.22	48.33	233972
2024-11-13	48.14	48.64	47.94	48.29	216560
2024-11-14	48.40	48.70	47.95	48.38	262690
2024-11-15	48.48	49.19	48.39	48.55	255445
2024-11-18	48.69	49.13	48.41	48.93	244405
2024-11-19	48.49	48.90	48.00	48.60	221231
2024-11-20	48.71	48.90	48.28	48.85	185552
2024-11-21	49.01	49.51	48.78	49.23	174015
2024-11-22	49.20	49.69	49.20	49.60	189723
2024-11-25	49.95	50.36	49.68	49.72	188231
2024-11-26	49.67	50.07	49.25	50.00	181002
2024-11-27	50.17	50.46	50.17	50.27	296698
2024-11-29	50.27	50.57	50.00	50.44	258763
2024-12-02	50.16	50.16	49.67	49.82	213514
2024-12-03	50.01	50.01	49.31	49.42	268491
2024-12-04	49.29	49.84	49.22	49.80	226405
2024-12-05	50.02	51.42	50.02	50.95	333478
2024-12-06	50.95	50.95	49.95	50.09	198358
2024-12-09	50.09	50.12	49.21	49.22	214800
2024-12-10	49.13	49.13	48.10	48.30	373055
2024-12-11	48.27	48.72	47.95	48.39	953491
2024-12-12	48.49	49.15	48.29	48.31	283042
2024-12-13	48.58	49.08	48.40	48.85	324973
2024-12-16	48.99	48.99	48.51	48.65	182757
2024-12-17	48.49	48.61	48.07	48.40	185470
2024-12-18	48.23	48.37	47.05	47.12	214917
2024-12-19	47.18	48.06	47.11	47.66	224651
2024-12-20	47.38	48.59	47.38	48.21	351672
2024-12-23	47.84	48.44	47.81	48.24	184546
2024-12-24	48.32	48.66	48.19	48.62	65138
2024-12-26	48.50	48.93	48.45	48.93	335900
2024-12-27	48.55	49.12	48.26	48.40	159778
2024-12-30	48.17	48.39	47.74	48.28	177191
2024-12-31	48.38	48.79	48.24	48.37	131889
2025-01-02	48.52	48.76	47.96	48.02	183585
2025-01-03	48.18	48.55	47.73	47.81	231736
2025-01-06	47.71	48.08	46.86	47.00	295052
2025-01-07	47.15	47.60	46.95	47.43	205009
2025-01-08	47.40	47.54	46.92	47.52	166093
2025-01-10	46.94	47.14	45.71	45.86	344620
2025-01-13	45.76	46.48	45.76	46.27	230526
2025-01-14	46.39	47.47	46.10	47.33	253951
2025-01-15	48.07	48.18	47.77	48.07	148978
2025-01-16	48.12	48.88	48.02	48.76	150150
2025-01-17	48.63	49.08	48.63	48.86	221117
2025-01-21	48.98	49.40	48.75	48.80	171106
2025-01-22	48.98	49.11	48.10	48.16	228887
2025-01-23	48.04	48.26	47.77	48.14	186196
2025-01-24	47.97	48.73	47.94	48.71	236040
2025-01-27	48.98	50.34	48.98	50.14	238970
2025-01-28	49.94	50.30	49.15	49.44	149374
2025-01-29	49.22	50.03	49.22	49.77	380909
2025-01-30	50.12	50.12	49.15	49.44	198416
2025-01-31	49.21	49.50	48.78	49.06	174321
2025-02-03	48.33	49.01	47.99	48.85	207791
2025-02-04	48.94	49.25	48.67	48.69	179842
2025-02-05	48.95	49.05	48.43	48.83	281709
2025-02-06	49.18	49.75	48.91	49.65	206331
2025-02-07	49.63	49.72	48.93	49.01	393417
2025-02-10	49.51	51.34	49.02	49.59	553343
2025-02-11	49.10	49.24	47.03	48.97	590346
2025-02-12	48.70	48.85	48.20	48.61	426022
2025-02-13	48.60	49.57	48.50	49.36	353116
2025-02-14	49.26	49.52	48.57	48.65	351160
2025-02-18	48.70	49.39	48.47	49.28	373751
2025-02-19	49.09	49.53	48.88	49.30	377090
2025-02-20	49.21	49.90	49.00	49.68	501110
2025-02-21	49.84	50.08	49.08	46.76	580768
2025-02-24	46.82	47.90	46.52	47.65	699832
2025-02-25	48.11	48.95	47.95	48.69	781656
2025-02-26	48.68	48.87	47.95	47.97	344635
2025-02-27	48.01	48.71	48.01	48.61	542705
2025-02-28	48.80	48.97	48.02	48.97	342151
2025-03-03	49.13	49.86	48.93	49.85	361974
2025-03-04	49.73	49.73	48.37	48.37	396144
2025-03-05	48.45	48.90	48.03	48.36	476016
2025-03-06	48.31	48.31	47.59	48.22	394695
2025-03-07	48.14	48.72	48.03	48.34	285094
2025-03-10	48.22	49.21	47.85	48.11	601601
2025-03-11	48.03	48.12	47.24	47.85	422121
2025-03-12	47.74	47.93	47.17	47.58	315809
2025-03-13	47.66	48.51	47.66	48.08	351426
2025-03-14	48.24	49.08	48.04	49.00	364498
2025-03-17	48.86	49.61	48.76	49.34	349728
2025-03-18	49.57	49.77	49.01	49.07	283797
2025-03-19	49.11	49.29	48.83	49.26	303083
2025-03-20	49.49	49.52	49.07	49.20	324605
2025-03-21	49.20	49.56	48.74	48.74	1739296
2025-03-24	48.85	49.85	48.74	49.80	401440
2025-03-25	49.98	50.15	49.13	49.80	267583
2025-03-26	50.14	50.59	50.00	50.26	305654
2025-03-27	50.46	51.06	50.13	51.00	296660
2025-03-28	51.13	51.34	50.18	50.24	403208
2025-03-31	50.24	51.03	50.24	50.79	319113
2025-04-01	51.06	51.29	50.57	50.88	372222
2025-04-02	50.55	50.82	49.61	50.81	483304
2025-04-03	50.21	51.18	50.05	50.73	1015764
2025-04-04	49.39	49.50	46.82	46.92	457214
2025-04-07	45.52	46.89	44.57	45.10	673965
2025-04-08	46.93	47.14	45.07	45.66	474616
2025-04-09	44.83	48.55	44.83	48.05	879642
2025-04-10	47.52	48.25	46.69	47.73	631287
2025-04-11	47.43	47.80	46.57	47.49	371274
2025-04-14	47.96	48.96	47.89	48.48	242721
2025-04-15	48.68	48.96	48.19	48.31	227961
2025-04-16	48.56	48.93	47.56	47.74	303147
2025-04-17	48.00	48.27	47.56	47.93	218473
2025-04-21	47.89	47.89	46.18	46.75	270829
2025-04-22	47.52	48.25	47.27	48.09	315430
2025-04-23	48.60	48.84	47.82	48.28	229328
2025-04-24	47.96	48.17	47.70	48.01	289030
2025-04-25	47.73	47.73	46.92	47.26	389576
2025-04-28	47.56	48.06	47.42	47.61	319313
2025-04-29	47.55	48.63	47.43	48.38	355301
2025-04-30	48.33	48.33	47.37	48.16	211533
2025-05-01	47.61	47.83	47.35	47.44	274248
2025-05-02	48.40	48.42	47.65	48.37	294745
2025-05-05	48.27	48.75	47.61	48.07	371313
2025-05-06	47.93	48.28	47.62	48.25	285854
2025-05-07	48.47	48.76	48.20	48.30	289363
2025-05-08	48.44	48.92	48.33	48.37	222489
2025-05-09	48.45	48.60	48.24	48.43	198540
2025-05-12	48.96	49.03	48.19	48.93	396292
2025-05-13	48.82	48.97	48.49	48.50	166555
2025-05-14	48.45	48.45	47.61	47.82	290701
2025-05-15	47.94	48.75	47.94	48.73	185962
2025-05-16	48.91	49.11	48.50	48.58	181691
2025-05-19	48.31	48.75	48.31	48.63	176323
2025-05-20	48.45	48.63	48.16	48.16	193183
2025-05-21	47.95	48.11	47.36	47.50	244892
2025-05-22	47.25	47.50	46.89	47.11	194835
2025-05-23	46.84	47.05	46.66	47.00	271581
2025-05-27	47.22	47.84	46.90	47.61	441176
2025-05-28	47.70	47.77	46.96	47.17	298022
2025-05-29	47.12	47.63	47.06	47.61	458219
2025-05-30	47.53	48.10	47.45	47.91	242471
2025-06-02	47.63	48.37	47.51	48.34	427063
2025-06-03	48.05	48.37	47.00	48.02	315994
2025-06-04	48.23	48.23	46.95	47.06	215881
2025-06-05	47.00	47.14	46.65	46.97	327507
2025-06-06	47.16	47.37	46.90	47.13	240313
2025-06-09	47.06	47.13	45.72	46.53	375132
2025-06-10	46.39	46.48	45.37	45.69	820042
2025-06-11	45.63	45.90	45.34	45.80	309827
2025-06-12	45.61	46.12	45.49	46.09	309363
2025-06-13	45.80	46.06	45.50	45.64	335197
2025-06-16	46.04	46.25	45.34	45.45	445935
2025-06-17	45.17	45.49	44.62	45.03	514390
2025-06-18	45.05	45.26	44.82	45.11	451702
2025-06-20	45.22	45.51	44.95	45.29	581104
2025-06-23	45.32	45.82	45.07	45.81	404828
2025-06-24	45.92	46.09	45.43	46.09	576918
2025-06-25	46.04	46.41	45.26	45.41	604931
2025-06-26	45.62	46.07	45.55	45.97	492263
2025-06-27	46.06	46.50	45.65	46.50	3380876
2025-06-30	46.49	46.62	46.00	46.13	112171

Explore More About CNA

Coins representing dividend payouts and trends

CNA Dividend History

Discover CNA Financial Corp'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

CNA Stock Split History

Discover CNA Financial Corp'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

CNA Historical Prices

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

Web Analytics