HIW Historical Prices

Summary

Key Stock Metrics

24.19

(April 9, 2025)

52-Week Low

36.78

(October 23, 2024)

52-Week High

56.23

(July 29, 2016)

All-Time High

29.02

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-06-08	21.13	21.50	21.13	21.25	1851500
1994-06-09	21.38	21.38	21.13	21.25	340200
1994-06-10	21.38	21.38	21.25	21.25	151800
1994-06-13	21.25	21.50	21.25	21.50	148300
1994-06-14	21.50	21.63	21.38	21.50	216700
1994-06-15	21.50	21.63	21.50	21.50	75300
1994-06-16	21.50	21.63	21.38	21.50	76700
1994-06-17	21.38	21.50	21.38	21.38	54400
1994-06-20	21.50	21.50	20.63	20.88	72300
1994-06-21	20.75	20.88	20.63	20.75	90200
1994-06-22	20.63	20.75	20.50	20.63	36300
1994-06-23	20.63	20.63	20.50	20.50	28400
1994-06-24	20.38	20.38	20.00	20.00	70000
1994-06-27	20.00	20.00	19.63	20.00	46000
1994-06-28	20.13	20.38	20.00	20.19	54700
1994-06-29	20.13	20.25	19.75	19.88	41100
1994-06-30	20.00	20.00	19.88	19.88	53700
1994-07-01	20.00	20.50	20.00	20.50	34000
1994-07-05	20.63	20.75	20.50	20.63	10000
1994-07-06	20.75	20.88	20.63	20.63	15200
1994-07-07	20.63	20.75	20.63	20.75	13300
1994-07-08	20.63	20.63	20.50	20.50	6200
1994-07-11	20.50	20.75	20.50	20.50	5300
1994-07-12	20.63	20.63	20.00	20.25	76000
1994-07-13	20.50	20.50	20.13	20.25	29400
1994-07-14	20.00	20.13	19.75	20.00	14700
1994-07-15	20.00	20.38	20.00	20.25	24500
1994-07-18	20.25	20.25	20.00	20.00	9000
1994-07-19	20.13	20.50	20.00	20.50	75100
1994-07-20	20.63	20.63	20.38	20.38	22500
1994-07-21	20.38	20.63	20.38	20.63	8900
1994-07-22	20.50	20.75	20.50	20.63	24800
1994-07-25	20.75	20.75	20.50	20.75	13200
1994-07-26	20.50	20.88	20.50	20.63	25800
1994-07-27	20.75	20.75	20.38	20.63	10800
1994-07-28	20.75	20.75	20.38	20.50	43100
1994-07-29	20.63	20.63	20.38	20.38	26800
1994-08-01	20.50	20.63	20.38	20.50	9700
1994-08-02	20.50	20.63	20.50	20.50	11400
1994-08-03	20.63	20.75	20.50	20.75	5500
1994-08-04	20.75	20.75	20.50	20.75	9900
1994-08-05	20.50	20.75	20.50	20.63	8300
1994-08-08	20.75	20.75	20.63	20.75	10400
1994-08-09	20.63	20.75	20.38	20.63	12900
1994-08-10	20.50	20.63	20.50	20.63	17800
1994-08-11	20.50	20.50	20.25	20.38	10800
1994-08-12	20.38	20.50	20.25	20.38	13500
1994-08-15	20.38	20.63	20.38	20.63	15500
1994-08-16	20.63	20.75	20.63	20.63	18500
1994-08-17	20.75	20.88	20.63	20.75	18500
1994-08-18	20.88	21.00	20.63	20.75	24700
1994-08-19	20.75	20.75	20.63	20.63	5300
1994-08-22	20.88	21.00	20.75	20.88	17600
1994-08-23	20.88	21.00	20.75	21.00	19700
1994-08-24	21.00	21.00	20.75	20.88	4800
1994-08-25	20.88	21.00	20.75	20.88	5100
1994-08-26	20.88	20.88	20.75	20.88	10000
1994-08-29	20.88	21.00	20.75	20.88	10000
1994-08-30	20.75	20.88	20.75	20.88	3000
1994-08-31	20.88	21.00	20.63	20.88	12900
1994-09-01	20.63	21.13	20.63	21.00	28000
1994-09-02	21.00	21.00	20.75	21.00	10300
1994-09-06	20.88	21.00	20.88	21.00	16500
1994-09-07	21.00	21.00	20.88	20.88	104000
1994-09-08	20.88	21.13	20.75	20.88	88500
1994-09-09	20.75	21.00	20.75	20.88	39600
1994-09-12	21.00	21.00	20.75	20.88	8900
1994-09-13	20.88	21.00	20.75	20.88	18100
1994-09-14	20.88	21.00	20.88	20.88	28700
1994-09-15	20.88	21.00	20.75	21.00	8700
1994-09-16	20.88	21.00	20.88	21.00	6000
1994-09-19	20.75	20.88	20.75	20.88	23600
1994-09-20	20.75	20.75	20.63	20.75	30400
1994-09-21	21.00	21.00	20.63	20.75	28800
1994-09-22	20.75	20.88	20.63	20.75	6000
1994-09-23	20.75	20.75	20.50	20.50	16500
1994-09-26	20.63	20.75	20.50	20.75	23600
1994-09-27	20.63	21.00	20.63	21.00	14500
1994-09-28	20.88	21.00	20.75	20.88	6800
1994-09-29	20.88	21.00	20.75	21.00	5800
1994-09-30	21.00	21.00	20.88	21.00	22400
1994-10-03	21.00	21.13	20.88	21.13	9200
1994-10-04	21.13	21.13	20.75	20.88	14800
1994-10-05	20.75	20.88	20.63	20.88	20200
1994-10-06	20.63	20.75	20.63	20.75	8000
1994-10-07	20.50	20.75	20.50	20.75	5600
1994-10-10	20.63	20.88	20.63	20.88	3100
1994-10-11	20.75	20.88	20.75	20.88	4400
1994-10-12	20.88	20.88	20.63	20.75	11200
1994-10-13	20.88	20.88	20.75	20.75	12700
1994-10-14	20.88	20.88	20.75	20.88	9900
1994-10-17	20.75	21.00	20.75	21.00	6600
1994-10-18	20.88	21.00	20.88	20.88	8500
1994-10-19	20.88	21.00	20.88	21.00	26400
1994-10-20	20.88	21.00	20.88	20.88	4700
1994-10-21	20.88	21.00	20.88	20.88	17300
1994-10-24	21.00	21.00	20.75	20.88	44200
1994-10-25	20.88	20.88	20.75	20.88	3900
1994-10-26	21.00	21.13	20.88	21.13	25700
1994-10-27	21.13	21.13	21.00	21.00	8700
1994-10-28	21.13	21.13	20.88	21.00	18100
1994-10-31	20.75	20.88	20.50	20.63	36300
1994-11-01	20.75	20.75	20.63	20.63	7200
1994-11-02	20.63	20.75	20.50	20.63	10100
1994-11-03	20.63	20.75	20.50	20.63	33500
1994-11-04	20.63	20.63	20.50	20.50	8600
1994-11-07	20.50	20.50	19.88	20.00	22400
1994-11-08	19.88	20.13	19.75	19.88	4000
1994-11-09	19.75	20.00	19.75	19.75	6400
1994-11-10	19.75	20.13	19.75	19.88	5600
1994-11-11	20.00	20.13	19.88	19.88	2500
1994-11-14	20.00	20.00	19.75	19.75	19100
1994-11-15	19.75	20.00	19.75	20.00	5300
1994-11-16	19.88	19.88	19.38	19.50	22200
1994-11-17	19.63	19.88	19.50	19.75	8900
1994-11-18	19.63	19.88	19.63	19.63	4500
1994-11-21	19.63	19.63	19.50	19.63	21900
1994-11-22	19.50	19.63	19.38	19.50	7100
1994-11-23	19.38	19.50	19.13	19.38	11200
1994-11-25	19.25	19.38	19.25	19.38	5900
1994-11-28	19.25	19.25	19.13	19.13	4800
1994-11-29	19.00	19.00	18.63	18.75	11300
1994-11-30	18.75	18.88	18.50	18.88	24900
1994-12-01	18.88	19.00	18.88	19.00	52500
1994-12-02	18.88	20.38	18.88	20.38	25800
1994-12-05	20.50	20.50	20.13	20.38	2400
1994-12-06	20.25	20.38	19.88	20.38	23100
1994-12-07	20.50	20.50	20.13	20.25	3900
1994-12-08	20.00	20.50	20.00	20.13	11700
1994-12-09	20.00	20.13	19.50	19.50	22000
1994-12-12	19.38	19.50	19.38	19.50	13300
1994-12-13	19.38	19.38	18.88	19.00	59000
1994-12-14	18.75	19.13	18.75	19.00	196200
1994-12-15	19.38	20.25	19.25	20.25	113900
1994-12-16	20.50	20.50	20.00	20.25	19700
1994-12-19	20.38	20.63	20.25	20.63	26400
1994-12-20	20.75	21.13	20.63	21.13	22000
1994-12-21	21.13	21.13	20.88	20.88	21200
1994-12-22	21.13	21.63	21.00	21.38	36000
1994-12-23	21.13	21.13	20.88	21.00	5900
1994-12-27	20.88	21.13	20.88	21.13	4500
1994-12-28	21.25	21.38	21.00	21.38	4100
1994-12-29	21.50	21.50	21.13	21.25	6700
1994-12-30	21.13	21.63	21.13	21.63	13800
1995-01-03	21.38	21.50	21.25	21.38	22800
1995-01-04	21.50	21.63	21.25	21.63	14600
1995-01-05	21.63	21.75	21.25	21.50	19200
1995-01-06	21.38	21.50	21.00	21.50	45600
1995-01-09	21.50	21.63	21.50	21.50	8500
1995-01-10	21.38	21.38	21.13	21.25	15400
1995-01-11	20.88	20.88	20.75	20.88	20900
1995-01-12	21.00	21.00	20.50	20.75	10600
1995-01-13	20.38	20.63	20.38	20.50	8300
1995-01-16	20.50	20.88	20.50	20.88	5000
1995-01-17	20.63	21.00	20.63	21.00	10500
1995-01-18	21.00	21.00	20.88	21.00	3200
1995-01-19	20.88	21.00	20.75	21.00	5800
1995-01-20	20.88	21.00	20.75	20.88	7700
1995-01-23	20.63	20.63	20.25	20.38	38300
1995-01-24	20.25	20.50	20.25	20.50	16200
1995-01-25	20.38	20.38	20.25	20.25	1600
1995-01-26	20.13	20.25	19.88	20.00	12900
1995-01-27	20.13	20.75	20.13	20.75	6700
1995-01-30	20.88	21.00	20.88	21.00	24300
1995-01-31	20.63	21.00	20.50	21.00	35400
1995-02-01	21.00	21.00	20.75	21.00	16900
1995-02-02	20.88	20.88	20.63	20.63	4200
1995-02-03	20.63	21.00	20.63	20.88	20600
1995-02-06	21.00	21.00	20.75	20.75	7300
1995-02-07	20.75	20.88	20.63	20.63	25500
1995-02-08	20.75	20.75	20.63	20.75	16500
1995-02-09	20.75	21.13	20.75	20.88	37100
1995-02-10	21.00	21.63	20.88	21.63	51100
1995-02-13	21.50	21.50	20.63	20.63	13700
1995-02-14	20.75	20.75	20.63	20.63	14200
1995-02-15	20.75	21.00	20.75	20.75	13400
1995-02-16	20.75	20.88	20.75	20.75	1298100
1995-02-17	20.75	20.88	20.75	20.75	290100
1995-02-21	20.75	21.00	20.75	20.75	281500
1995-02-22	20.88	20.88	20.75	20.75	34700
1995-02-23	20.88	20.88	20.75	20.75	74300
1995-02-24	20.75	21.00	20.75	20.88	54200
1995-02-27	20.88	20.88	20.75	20.88	38000
1995-02-28	20.75	20.88	20.75	20.75	47900
1995-03-01	20.88	20.88	20.63	20.88	24600
1995-03-02	20.88	20.88	20.63	20.75	17500
1995-03-03	20.63	20.75	20.63	20.63	38600
1995-03-06	20.75	20.75	20.63	20.75	23500
1995-03-07	20.63	20.75	20.63	20.63	68200
1995-03-08	20.63	20.75	20.63	20.75	59700
1995-03-09	20.63	20.88	20.63	20.63	28600
1995-03-10	20.63	20.88	20.63	20.75	57000
1995-03-13	20.75	20.88	20.63	20.88	34500
1995-03-14	20.75	21.00	20.75	21.00	24900
1995-03-15	21.00	21.00	20.63	20.63	48200
1995-03-16	20.75	20.88	20.75	20.88	19200
1995-03-17	20.75	21.00	20.75	20.75	54100
1995-03-20	20.88	21.00	20.88	21.00	43800
1995-03-21	21.00	21.38	20.88	21.38	92000
1995-03-22	21.38	21.63	21.38	21.50	67500
1995-03-23	21.63	21.75	21.50	21.50	37300
1995-03-24	21.50	21.75	21.50	21.75	42400
1995-03-27	21.63	21.75	21.63	21.63	28900
1995-03-28	21.63	21.88	21.50	21.88	55300
1995-03-29	22.00	22.00	21.75	21.88	160400
1995-03-30	21.63	22.00	21.63	22.00	22300
1995-03-31	22.00	22.00	21.63	22.00	53900
1995-04-03	21.75	21.75	21.25	21.25	39100
1995-04-04	21.38	21.88	21.38	21.88	75000
1995-04-05	21.75	21.88	21.63	21.75	43600
1995-04-06	21.88	22.00	21.63	21.75	43200
1995-04-07	21.63	21.75	21.63	21.75	12700
1995-04-10	21.88	21.88	21.75	21.75	52700
1995-04-11	22.13	22.13	21.88	22.00	47400
1995-04-12	22.13	22.25	22.00	22.13	85900
1995-04-13	22.00	22.00	21.75	21.75	42100
1995-04-17	21.75	22.00	21.75	21.75	10300
1995-04-18	21.75	21.88	21.75	21.88	12500
1995-04-19	22.00	22.00	21.75	22.00	26500
1995-04-20	21.88	22.00	21.88	21.88	71100
1995-04-21	21.88	22.00	21.63	21.88	24800
1995-04-24	21.75	22.00	21.75	21.75	51300
1995-04-25	21.75	21.88	21.63	21.63	8600
1995-04-26	21.75	22.25	21.50	22.13	27000
1995-04-27	22.00	22.00	21.75	21.88	18700
1995-04-28	21.75	22.00	21.75	22.00	13200
1995-05-01	21.75	22.00	21.63	21.75	24300
1995-05-02	21.88	22.38	21.75	22.25	69400
1995-05-03	22.25	22.50	22.25	22.38	35300
1995-05-04	22.38	22.38	21.88	22.25	53500
1995-05-05	22.25	22.75	22.13	22.63	21100
1995-05-08	22.88	23.00	22.75	22.88	73200
1995-05-09	22.63	23.38	22.63	23.25	83400
1995-05-10	23.50	24.13	23.00	23.50	54400
1995-05-11	23.38	23.50	23.00	23.50	47300
1995-05-12	23.38	23.38	22.88	23.00	69300
1995-05-15	23.00	23.13	22.88	22.88	22700
1995-05-16	22.88	22.88	22.63	22.88	14500
1995-05-17	22.88	22.88	22.63	22.75	19400
1995-05-18	22.88	23.25	22.75	23.25	50300
1995-05-19	23.25	23.25	23.00	23.13	32200
1995-05-22	23.13	23.25	23.00	23.25	17100
1995-05-23	23.25	23.38	23.13	23.25	28900
1995-05-24	23.25	23.25	23.13	23.25	16200
1995-05-25	23.25	23.50	23.13	23.38	36500
1995-05-26	23.38	23.38	23.13	23.25	10100
1995-05-30	23.38	23.75	23.38	23.63	55800
1995-05-31	23.75	24.13	23.63	24.13	33800
1995-06-01	24.00	24.63	24.00	24.63	110500
1995-06-02	24.50	24.88	24.25	24.50	104500
1995-06-05	24.38	24.63	24.13	24.50	37600
1995-06-06	24.50	25.00	24.25	24.75	70900
1995-06-07	24.63	24.88	24.50	24.63	27900
1995-06-08	24.63	24.63	24.38	24.50	32200
1995-06-09	24.63	24.75	24.38	24.75	59300
1995-06-12	24.63	24.75	24.38	24.50	13800
1995-06-13	24.50	24.50	23.50	23.50	14900
1995-06-14	24.00	24.75	23.50	23.88	160700
1995-06-15	23.75	24.25	23.63	24.25	84000
1995-06-16	24.13	24.50	24.00	24.13	35100
1995-06-19	24.00	24.38	24.00	24.13	42900
1995-06-20	24.50	24.50	24.13	24.50	33500
1995-06-21	24.50	24.50	24.00	24.13	48300
1995-06-22	24.13	24.13	24.00	24.00	43500
1995-06-23	24.13	24.38	23.88	24.00	47000
1995-06-26	24.25	24.50	24.00	24.25	36100
1995-06-27	24.25	24.25	24.00	24.00	17100
1995-06-28	23.88	24.38	23.88	24.25	14700
1995-06-29	24.25	24.38	24.13	24.25	16300
1995-06-30	24.25	25.50	24.13	25.50	69900
1995-07-03	25.00	25.63	24.75	24.88	37700
1995-07-05	24.75	25.00	24.63	24.63	49200
1995-07-06	24.75	25.38	24.50	25.13	30700
1995-07-07	25.38	26.00	25.38	25.88	51300
1995-07-10	26.00	26.25	25.63	25.75	46700
1995-07-11	25.75	26.00	25.38	26.00	44900
1995-07-12	26.00	26.13	25.75	25.88	53000
1995-07-13	25.75	26.00	25.38	25.50	39300
1995-07-14	25.38	25.75	25.25	25.75	31300
1995-07-17	25.63	25.88	25.50	25.63	30300
1995-07-18	25.63	26.00	25.50	25.75	101200
1995-07-19	25.88	25.88	25.25	25.50	93200
1995-07-20	25.38	25.50	25.38	25.38	24200
1995-07-21	25.38	25.38	25.00	25.00	45500
1995-07-24	25.00	25.25	24.88	25.25	27600
1995-07-25	25.00	25.00	24.38	24.88	28100
1995-07-26	25.00	25.13	24.75	25.13	33700
1995-07-27	25.00	25.13	25.00	25.00	52500
1995-07-28	25.00	25.25	25.00	25.13	52700
1995-07-31	25.13	25.25	25.00	25.25	9900
1995-08-01	25.13	25.25	25.13	25.25	28400
1995-08-02	24.88	25.00	24.75	24.75	17000
1995-08-03	24.63	25.00	24.25	24.88	59300
1995-08-04	24.88	25.25	24.88	25.00	11900
1995-08-07	25.00	25.00	24.50	24.75	20600
1995-08-08	24.75	24.88	24.63	24.75	33500
1995-08-09	24.75	24.75	24.38	24.50	26900
1995-08-10	24.50	24.50	24.13	24.25	42500
1995-08-11	24.00	24.38	24.00	24.00	50400
1995-08-14	24.00	24.00	23.88	23.88	45700
1995-08-15	24.00	24.50	23.88	24.50	57400
1995-08-16	24.50	24.63	24.38	24.63	1348500
1995-08-17	24.50	24.63	24.50	24.63	163600
1995-08-18	24.50	24.63	24.50	24.50	127400
1995-08-21	24.63	24.63	24.25	24.38	138300
1995-08-22	24.25	24.50	24.25	24.25	77600
1995-08-23	24.38	24.50	24.38	24.44	92800
1995-08-24	24.63	24.63	24.38	24.50	49700
1995-08-25	24.50	24.63	24.50	24.50	41300
1995-08-28	24.63	24.63	24.50	24.50	51100
1995-08-29	24.50	24.63	24.50	24.50	37500
1995-08-30	24.56	24.63	24.50	24.63	45400
1995-08-31	24.75	25.13	24.75	25.00	139500
1995-09-01	24.88	25.38	24.88	25.25	109700
1995-09-05	25.50	25.88	25.38	25.75	152800
1995-09-06	25.75	26.00	25.75	25.88	125300
1995-09-07	25.88	26.00	25.88	26.00	71900
1995-09-08	26.00	26.13	26.00	26.13	43000
1995-09-11	26.13	26.50	26.00	26.25	54100
1995-09-12	26.13	27.00	26.13	26.50	93200
1995-09-13	26.50	27.00	26.50	26.88	54200
1995-09-14	26.88	27.00	26.75	26.88	88900
1995-09-15	26.75	26.88	26.63	26.75	52200
1995-09-18	26.63	26.63	26.25	26.50	199000
1995-09-19	26.63	26.75	26.13	26.25	97600
1995-09-20	26.25	26.63	26.25	26.38	22600
1995-09-21	26.38	26.63	26.25	26.25	26900
1995-09-22	26.13	26.38	26.13	26.25	14900
1995-09-25	26.13	26.50	26.13	26.38	30300
1995-09-26	26.50	26.50	26.13	26.25	53100
1995-09-27	26.25	26.38	26.13	26.13	13700
1995-09-28	26.13	26.25	26.13	26.25	14100
1995-09-29	26.38	26.38	26.13	26.38	40300
1995-10-02	26.38	26.38	26.13	26.38	126300
1995-10-03	26.50	26.50	26.38	26.50	11100
1995-10-04	26.50	26.50	26.38	26.38	47500
1995-10-05	26.38	26.50	26.25	26.38	102000
1995-10-06	26.38	26.50	26.38	26.50	26800
1995-10-09	26.50	26.50	26.25	26.38	22100
1995-10-10	26.38	26.75	26.25	26.50	59700
1995-10-11	26.50	26.63	26.38	26.50	54000
1995-10-12	26.50	26.88	26.50	26.88	45300
1995-10-13	27.00	27.00	26.50	26.63	26300
1995-10-16	26.75	26.88	26.63	26.88	87600
1995-10-17	26.88	26.88	26.50	26.50	53400
1995-10-18	26.50	26.63	26.38	26.38	60200
1995-10-19	26.50	26.50	26.38	26.50	46300
1995-10-20	26.38	26.75	26.38	26.63	72700
1995-10-23	26.63	26.75	26.50	26.75	20300
1995-10-24	26.63	26.75	26.50	26.75	31700
1995-10-25	26.63	26.75	26.50	26.75	41600
1995-10-26	26.63	26.88	26.50	26.75	25500
1995-10-27	26.63	26.75	26.63	26.63	21200
1995-10-30	26.63	26.75	26.63	26.63	18700
1995-10-31	26.63	26.75	26.63	26.63	216600
1995-11-01	26.50	26.88	26.50	26.63	81400
1995-11-02	26.50	26.75	26.50	26.50	15300
1995-11-03	26.50	26.63	26.50	26.50	6700
1995-11-06	26.50	26.63	26.50	26.63	20800
1995-11-07	26.50	26.75	26.50	26.75	17600
1995-11-08	26.13	26.38	26.00	26.38	16200
1995-11-09	26.13	26.50	26.00	26.50	12300
1995-11-10	26.38	26.50	26.38	26.50	119600
1995-11-13	26.38	26.50	26.25	26.50	4100
1995-11-14	26.38	26.63	26.25	26.38	109800
1995-11-15	26.38	26.50	26.13	26.13	60700
1995-11-16	26.13	26.13	26.00	26.00	22700
1995-11-17	26.13	26.13	25.88	26.00	17800
1995-11-20	25.88	26.13	25.88	26.00	33300
1995-11-21	26.13	26.13	26.00	26.00	10400
1995-11-22	26.13	26.13	25.50	25.50	52600
1995-11-24	25.88	26.00	25.88	25.88	12800
1995-11-27	26.00	26.50	26.00	26.50	12400
1995-11-28	26.38	26.38	26.13	26.13	23200
1995-11-29	26.38	26.38	26.13	26.25	49200
1995-11-30	26.38	26.38	26.13	26.38	4800
1995-12-01	26.25	26.50	26.13	26.25	20200
1995-12-04	26.38	26.63	26.38	26.63	13100
1995-12-05	26.38	26.75	26.25	26.75	18500
1995-12-06	26.75	26.88	26.63	26.75	48000
1995-12-07	26.88	27.25	26.88	27.13	25000
1995-12-08	27.13	27.25	26.88	26.88	18100
1995-12-11	27.13	27.63	27.13	27.63	14300
1995-12-12	27.75	28.00	27.25	27.63	105800
1995-12-13	27.75	28.00	27.63	27.63	19700
1995-12-14	27.88	27.88	27.50	27.88	28400
1995-12-15	28.38	28.38	27.38	27.50	63900
1995-12-18	27.25	27.25	26.50	26.75	52400
1995-12-19	26.63	26.88	26.63	26.88	52500
1995-12-20	26.88	27.25	26.88	27.13	5100
1995-12-21	27.13	28.00	27.13	27.75	13200
1995-12-22	28.00	28.38	27.88	28.38	13100
1995-12-26	28.25	28.50	28.25	28.38	3100
1995-12-27	28.13	28.25	28.00	28.13	12600
1995-12-28	28.13	28.25	28.00	28.13	15700
1995-12-29	28.00	28.25	27.88	28.25	66500
1996-01-02	28.00	28.00	27.50	27.75	54700
1996-01-03	27.75	28.13	27.63	28.00	41200
1996-01-04	28.25	28.25	28.00	28.13	3000
1996-01-05	28.00	28.25	28.00	28.13	34900
1996-01-08	28.00	28.25	27.88	28.13	7100
1996-01-09	28.25	28.50	28.25	28.25	14700
1996-01-10	28.00	28.50	27.63	28.38	8500
1996-01-11	28.13	28.25	27.88	28.25	14800
1996-01-12	28.00	28.25	27.88	28.13	34000
1996-01-15	27.88	28.13	27.75	27.75	37800
1996-01-16	27.88	28.13	27.75	28.00	17200
1996-01-17	27.88	28.00	27.88	28.00	55000
1996-01-18	27.88	28.00	27.88	28.00	19400
1996-01-19	28.00	28.00	27.88	28.00	20400
1996-01-22	28.00	28.00	27.88	27.88	55800
1996-01-23	28.00	28.00	27.75	28.00	22600
1996-01-24	27.88	28.00	27.75	28.00	24800
1996-01-25	28.13	28.63	28.00	28.63	271100
1996-01-26	28.88	29.38	28.88	29.25	30800
1996-01-29	29.25	29.25	28.88	29.25	58700
1996-01-30	29.38	30.00	29.25	29.88	89000
1996-01-31	30.00	30.50	29.88	30.50	94800
1996-02-01	30.50	30.50	30.00	30.25	59000
1996-02-02	30.00	30.00	29.50	29.75	57900
1996-02-05	29.63	29.75	29.63	29.63	18700
1996-02-06	29.63	29.88	29.63	29.88	82100
1996-02-07	29.25	29.63	29.25	29.63	29900
1996-02-08	29.63	29.75	29.50	29.50	16800
1996-02-09	29.50	30.00	29.50	30.00	16700
1996-02-12	30.00	30.25	29.88	30.00	56800
1996-02-13	29.75	30.25	29.50	30.13	88500
1996-02-14	30.13	30.13	30.00	30.00	44700
1996-02-15	30.13	30.25	30.00	30.25	49500
1996-02-16	30.00	30.13	30.00	30.00	35800
1996-02-20	29.75	30.00	29.63	29.63	45400
1996-02-21	29.63	30.00	29.63	29.88	17600
1996-02-22	30.00	30.00	29.88	30.00	20600
1996-02-23	30.13	30.25	30.00	30.13	77700
1996-02-26	30.00	30.13	29.75	29.88	64500
1996-02-27	29.75	30.13	29.75	30.00	44600
1996-02-28	29.88	29.88	29.75	29.88	77900
1996-02-29	29.75	30.00	29.75	30.00	69400
1996-03-01	29.88	30.00	29.63	30.00	47600
1996-03-04	30.00	30.00	29.75	29.75	9000
1996-03-05	30.00	30.00	29.75	29.75	20700
1996-03-06	29.88	30.00	29.75	29.88	38800
1996-03-07	29.88	30.00	29.88	29.88	19200
1996-03-08	29.75	30.00	29.75	29.75	32000
1996-03-11	29.63	29.75	29.63	29.63	38300
1996-03-12	29.63	29.63	29.13	29.13	43600
1996-03-13	28.88	28.88	28.38	28.75	60900
1996-03-14	28.63	29.13	28.63	29.00	28200
1996-03-15	29.00	29.50	29.00	29.50	47600
1996-03-18	29.63	29.75	29.50	29.50	15000
1996-03-19	29.38	29.50	29.00	29.00	15700
1996-03-20	29.00	29.13	29.00	29.00	8500
1996-03-21	29.00	29.50	29.00	29.50	9900
1996-03-22	29.38	29.50	29.13	29.13	11600
1996-03-25	29.13	29.13	28.88	29.00	33300
1996-03-26	28.75	28.88	28.38	28.50	44100
1996-03-27	28.38	28.38	27.88	28.00	149900
1996-03-28	28.00	28.06	27.88	28.00	159200
1996-03-29	27.75	27.88	27.75	27.88	65900
1996-04-01	27.75	27.88	27.50	27.50	43600
1996-04-02	27.75	28.63	27.75	28.63	35000
1996-04-03	28.50	28.88	28.50	28.88	53400
1996-04-04	29.00	29.63	29.00	29.38	43100
1996-04-08	29.38	29.50	29.00	29.00	22200
1996-04-09	29.00	29.13	29.00	29.13	9800
1996-04-10	28.88	29.00	28.38	28.50	16300
1996-04-11	28.50	28.50	28.13	28.38	13300
1996-04-12	28.38	28.50	28.13	28.38	115800
1996-04-15	28.38	28.38	28.38	28.38	3900
1996-04-16	28.38	28.63	28.38	28.63	11500
1996-04-17	28.63	28.63	28.25	28.38	23000
1996-04-18	28.50	28.50	28.13	28.50	44100
1996-04-19	28.75	28.88	28.50	28.50	166500
1996-04-22	28.63	28.63	28.25	28.25	44100
1996-04-23	28.38	28.38	28.25	28.38	45200
1996-04-24	28.25	28.63	28.13	28.63	34300
1996-04-25	28.63	28.88	28.63	28.88	13500
1996-04-26	28.88	28.88	28.63	28.63	32800
1996-04-29	28.50	28.88	28.50	28.75	25200
1996-04-30	29.00	30.38	29.00	30.25	211400
1996-05-01	30.00	30.38	29.88	29.88	122800
1996-05-02	29.88	29.88	29.63	29.63	85700
1996-05-03	29.50	29.63	29.50	29.50	218700
1996-05-06	29.13	29.13	28.88	28.88	12900
1996-05-07	28.88	29.13	28.75	28.88	53300
1996-05-08	28.75	28.75	28.50	28.63	21600
1996-05-09	28.50	28.63	28.50	28.50	9400
1996-05-10	28.50	28.63	28.38	28.63	29600
1996-05-13	28.75	29.25	28.63	29.25	11900
1996-05-14	29.13	29.25	29.13	29.25	37000
1996-05-15	29.25	29.50	29.25	29.38	78500
1996-05-16	29.50	29.50	29.00	29.00	59000
1996-05-17	29.00	29.25	29.00	29.00	9000
1996-05-20	29.13	29.13	28.88	28.88	12700
1996-05-21	29.00	29.13	28.50	28.63	249000
1996-05-22	28.63	29.50	28.63	29.50	28100
1996-05-23	29.75	29.75	29.63	29.75	13000
1996-05-24	29.75	29.75	29.63	29.75	6900
1996-05-28	29.75	29.75	29.50	29.50	6900
1996-05-29	29.50	29.63	29.38	29.50	18800
1996-05-30	29.25	29.25	29.13	29.25	7700
1996-05-31	29.25	29.38	29.00	29.38	21100
1996-06-03	29.25	29.38	29.25	29.38	4900
1996-06-04	29.25	29.38	29.25	29.38	31100
1996-06-05	29.25	29.38	29.13	29.25	10900
1996-06-06	29.25	29.25	28.50	28.50	28600
1996-06-07	28.38	28.50	28.25	28.50	6400
1996-06-10	28.38	28.38	28.13	28.13	37500
1996-06-11	28.13	28.25	28.00	28.13	4900
1996-06-12	27.88	28.00	27.88	27.88	30600
1996-06-13	28.00	28.00	27.88	28.00	7600
1996-06-14	28.00	28.00	27.75	27.88	58000
1996-06-17	27.75	27.75	27.25	27.38	28600
1996-06-18	27.38	27.63	27.25	27.50	42200
1996-06-19	27.50	27.50	27.13	27.38	130600
1996-06-20	27.25	27.38	26.88	26.88	167900
1996-06-21	26.84	27.38	26.75	26.88	3546900
1996-06-24	27.38	27.50	27.00	27.38	673000
1996-06-25	27.38	27.50	27.25	27.38	393300
1996-06-26	27.50	27.63	27.38	27.63	475100
1996-06-27	27.38	27.63	27.25	27.50	326800
1996-06-28	27.63	27.88	27.50	27.63	145600
1996-07-01	27.75	27.88	27.63	27.63	153300
1996-07-02	27.75	27.75	27.25	27.25	191100
1996-07-03	27.25	27.88	27.25	27.88	185100
1996-07-05	27.38	27.75	27.25	27.63	222500
1996-07-08	27.63	27.63	27.38	27.50	88700
1996-07-09	27.38	27.63	27.38	27.38	55100
1996-07-10	27.38	27.50	27.38	27.50	118800
1996-07-11	27.50	27.50	27.38	27.38	88100
1996-07-12	27.38	27.50	27.38	27.38	39800
1996-07-15	27.38	27.63	27.38	27.38	157300
1996-07-16	27.25	27.38	26.50	27.00	104700
1996-07-17	27.13	27.13	27.00	27.00	41000
1996-07-18	27.00	27.38	27.00	27.38	39200
1996-07-19	27.38	27.38	27.25	27.38	54600
1996-07-22	27.38	27.50	27.25	27.25	24900
1996-07-23	27.25	27.50	27.13	27.13	49800
1996-07-24	27.38	27.38	27.25	27.25	89500
1996-07-25	27.50	27.75	27.50	27.63	138300
1996-07-26	27.63	27.63	27.38	27.63	88400
1996-07-29	27.75	27.75	27.50	27.75	34900
1996-07-30	27.63	28.00	27.63	27.75	105100
1996-07-31	27.75	27.88	27.63	27.63	67300
1996-08-01	27.75	27.88	27.25	27.88	47100
1996-08-02	28.00	28.50	27.88	28.38	204300
1996-08-05	28.50	28.50	28.25	28.25	59700
1996-08-06	28.38	28.63	28.25	28.38	106500
1996-08-07	28.13	28.13	27.88	27.88	85800
1996-08-08	27.75	28.25	27.75	28.25	43100
1996-08-09	28.38	28.38	28.13	28.25	30500
1996-08-12	28.38	28.50	28.25	28.50	32000
1996-08-13	28.38	28.63	28.38	28.63	38500
1996-08-14	28.50	28.75	28.38	28.50	58900
1996-08-15	28.50	29.00	28.50	29.00	42100
1996-08-16	28.88	29.13	28.50	29.00	47800
1996-08-19	29.00	29.13	28.88	29.00	36100
1996-08-20	28.88	29.13	28.88	28.88	39100
1996-08-21	28.88	29.25	28.88	29.00	94300
1996-08-22	29.25	29.25	28.88	28.88	53800
1996-08-23	28.88	29.25	28.88	29.00	65000
1996-08-26	28.88	29.25	28.88	29.00	46500
1996-08-27	29.13	29.13	28.88	29.00	16200
1996-08-28	28.88	29.38	28.88	29.25	45100
1996-08-29	29.25	29.38	29.13	29.25	26100
1996-08-30	29.13	29.75	29.13	29.75	178000
1996-09-03	29.75	29.88	29.13	29.88	46400
1996-09-04	29.75	29.88	29.63	29.75	58300
1996-09-05	29.75	29.75	29.25	29.25	136400
1996-09-06	29.25	29.38	29.13	29.25	27900
1996-09-09	29.38	29.50	29.25	29.50	68800
1996-09-10	29.38	29.38	29.13	29.25	76500
1996-09-11	29.25	29.50	29.25	29.50	71000
1996-09-12	29.50	29.50	29.25	29.50	90100
1996-09-13	29.38	30.00	29.38	29.75	53300
1996-09-16	29.88	29.88	29.50	29.75	78400
1996-09-17	29.63	29.75	29.50	29.50	110400
1996-09-18	29.50	29.50	29.38	29.38	16300
1996-09-19	29.38	29.88	29.38	29.75	34700
1996-09-20	29.75	29.88	29.63	29.63	53100
1996-09-23	29.50	29.50	29.25	29.38	30000
1996-09-24	29.38	29.50	29.13	29.25	79800
1996-09-25	29.25	29.25	28.75	29.00	60100
1996-09-26	28.88	29.25	28.88	29.25	28000
1996-09-27	29.25	29.88	29.25	29.75	61000
1996-09-30	29.75	30.38	29.75	30.38	40100
1996-10-01	30.25	30.63	30.00	30.50	120200
1996-10-02	30.50	30.75	30.50	30.63	103800
1996-10-03	30.63	30.63	30.25	30.50	92500
1996-10-04	30.25	30.50	30.00	30.38	56000
1996-10-07	29.88	30.25	29.88	30.00	68800
1996-10-08	30.13	30.13	29.63	29.75	58500
1996-10-09	29.63	29.63	29.25	29.25	58300
1996-10-10	29.25	29.25	29.13	29.25	48800
1996-10-11	29.13	29.50	29.13	29.50	51400
1996-10-14	29.63	29.63	29.50	29.63	79000
1996-10-15	29.75	29.88	29.50	29.50	88900
1996-10-16	29.50	29.75	29.38	29.50	37800
1996-10-17	29.38	29.50	29.25	29.38	80100
1996-10-18	29.38	29.63	29.25	29.63	96800
1996-10-21	29.50	29.63	29.13	29.25	85300
1996-10-22	29.13	29.38	28.63	28.75	76100
1996-10-23	28.75	28.75	28.63	28.75	29700
1996-10-24	28.75	29.13	28.50	29.13	122300
1996-10-25	29.00	29.63	29.00	29.50	24500
1996-10-28	29.50	29.50	29.13	29.38	73700
1996-10-29	29.38	29.38	28.88	28.88	64100
1996-10-30	29.00	29.00	28.50	28.50	70700
1996-10-31	28.63	28.75	28.38	28.75	79000
1996-11-01	28.88	29.00	28.75	28.75	49800
1996-11-04	28.75	29.00	28.63	28.88	60900
1996-11-05	29.00	29.63	29.00	29.63	26100
1996-11-06	29.63	30.25	29.50	30.00	52600
1996-11-07	30.13	30.50	30.00	30.50	22300
1996-11-08	30.50	30.63	30.00	30.00	213800
1996-11-11	30.00	30.00	29.75	30.00	540000
1996-11-12	29.88	29.88	28.88	29.13	72900
1996-11-13	29.00	29.25	29.00	29.13	32900
1996-11-14	29.00	29.13	28.88	29.00	2543900
1996-11-15	29.00	29.13	28.75	29.00	110600
1996-11-18	29.00	29.63	29.00	29.50	49800
1996-11-19	29.63	29.75	29.38	29.38	66400
1996-11-20	29.75	30.00	29.50	29.50	86400
1996-11-21	29.63	29.63	29.13	29.25	149400
1996-11-22	29.25	29.75	29.13	29.75	66400
1996-11-25	30.00	30.00	29.63	29.88	91200
1996-11-26	29.75	30.13	29.63	30.13	130200
1996-11-27	30.13	30.38	30.00	30.38	29300
1996-11-29	30.50	30.75	30.38	30.75	14500
1996-12-02	30.75	30.88	30.63	30.88	27700
1996-12-03	31.13	31.50	31.13	31.25	60300
1996-12-04	31.25	31.75	31.25	31.75	74700
1996-12-05	31.50	31.50	31.13	31.13	98000
1996-12-06	30.38	31.00	30.13	30.88	255700
1996-12-09	31.00	31.13	30.75	30.75	59900
1996-12-10	30.88	31.13	30.75	31.00	76700
1996-12-11	31.00	31.00	30.63	30.75	59500
1996-12-12	31.00	31.50	30.88	31.25	112300
1996-12-13	31.50	31.63	31.25	31.63	146100
1996-12-16	31.75	32.00	31.25	31.25	96700
1996-12-17	31.25	31.25	30.75	31.00	264700
1996-12-18	31.13	31.38	31.00	31.25	87900
1996-12-19	31.25	31.88	30.63	31.88	151200
1996-12-20	31.88	32.00	31.50	32.00	125800
1996-12-23	32.13	32.13	31.75	32.00	30600
1996-12-24	32.00	32.00	31.63	31.75	34600
1996-12-26	31.63	31.75	31.38	31.75	23600
1996-12-27	31.75	32.50	31.75	32.50	78200
1996-12-30	32.75	33.38	32.63	33.13	167000
1996-12-31	33.13	33.88	33.13	33.75	208000
1997-01-02	33.75	33.75	32.63	33.13	74800
1997-01-03	33.13	33.25	32.88	33.13	65500
1997-01-06	33.00	33.13	32.88	33.00	42000
1997-01-07	32.88	33.63	32.63	33.63	82100
1997-01-08	33.75	33.88	33.25	33.38	51900
1997-01-09	33.25	33.63	33.13	33.38	127300
1997-01-10	33.25	33.88	33.25	33.63	64800
1997-01-13	33.75	34.25	33.63	34.13	117300
1997-01-14	34.13	34.75	33.88	34.63	71200
1997-01-15	34.63	34.88	34.38	34.88	178000
1997-01-16	34.88	34.88	34.63	34.63	164500
1997-01-17	34.38	34.63	34.25	34.50	79400
1997-01-20	34.38	34.50	34.38	34.50	28600
1997-01-21	34.38	34.50	34.25	34.50	21900
1997-01-22	34.25	34.63	34.13	34.50	36100
1997-01-23	34.38	34.88	34.38	34.75	36300
1997-01-24	34.75	35.00	34.63	34.88	28400
1997-01-27	34.88	35.00	34.38	34.63	29500
1997-01-28	34.38	34.75	34.38	34.38	49900
1997-01-29	34.63	34.88	34.63	34.88	100700
1997-01-30	34.75	35.25	34.75	34.88	43900
1997-01-31	35.00	35.00	34.75	35.00	97200
1997-02-03	34.88	35.25	34.63	35.25	20100
1997-02-04	35.38	35.50	35.13	35.50	30800
1997-02-05	35.63	35.75	35.38	35.50	36500
1997-02-06	35.50	35.63	35.13	35.38	61400
1997-02-07	35.38	35.50	35.00	35.38	153600
1997-02-10	35.50	35.50	34.75	34.75	89700
1997-02-11	34.75	35.50	34.75	35.38	112700
1997-02-12	34.88	35.00	34.63	34.75	54300
1997-02-13	34.88	35.13	34.88	35.13	61300
1997-02-14	35.13	35.13	34.75	35.00	1533000
1997-02-18	34.88	35.00	34.75	34.88	26500
1997-02-19	34.88	35.00	34.75	35.00	49600
1997-02-20	34.88	35.00	34.63	34.75	69700
1997-02-21	34.88	34.88	34.50	34.63	59600
1997-02-24	34.88	34.88	34.00	34.00	220400
1997-02-25	34.00	34.63	34.00	34.38	70500
1997-02-26	34.50	34.50	33.75	34.25	73100
1997-02-27	34.38	34.38	34.25	34.25	20000
1997-02-28	34.38	34.50	34.13	34.50	73900
1997-03-03	34.38	34.63	34.25	34.63	36400
1997-03-04	34.75	35.00	34.63	35.00	142300
1997-03-05	34.88	35.00	34.75	34.88	58300
1997-03-06	34.88	35.13	34.88	35.00	42300
1997-03-07	35.13	35.13	34.75	34.88	134500
1997-03-10	34.88	35.38	34.88	35.00	77300
1997-03-11	35.00	35.00	34.88	35.00	71800
1997-03-12	35.00	35.38	34.88	35.25	27700
1997-03-13	35.25	35.25	35.00	35.00	40300
1997-03-14	35.25	35.63	35.25	35.50	31300
1997-03-17	35.25	35.38	34.88	35.00	155800
1997-03-18	34.88	35.00	34.50	34.50	28800
1997-03-19	34.63	34.75	34.00	34.00	116700
1997-03-20	34.25	34.75	33.88	34.75	49800
1997-03-21	34.75	34.88	34.63	34.75	196300
1997-03-24	34.50	35.25	34.25	35.13	69800
1997-03-25	35.00	35.25	34.25	34.38	38300
1997-03-26	34.38	35.00	34.38	35.00	85900
1997-03-27	34.88	34.88	33.88	34.25	106600
1997-03-31	34.25	34.25	33.50	33.50	60900
1997-04-01	33.25	33.25	32.75	33.13	42800
1997-04-02	33.00	33.50	33.00	33.13	138000
1997-04-03	33.38	33.38	32.38	32.88	70900
1997-04-04	32.63	32.63	32.13	32.63	34200
1997-04-07	32.50	32.63	32.13	32.13	102300
1997-04-08	32.25	32.75	32.25	32.75	72700
1997-04-09	32.50	32.75	32.13	32.75	101100
1997-04-10	32.50	32.88	32.38	32.38	72400
1997-04-11	32.25	32.25	31.13	31.88	129600
1997-04-14	32.00	32.13	31.13	31.25	47900
1997-04-15	31.50	32.13	31.00	32.13	42500
1997-04-16	32.00	32.00	31.25	31.38	81700
1997-04-17	31.50	31.50	30.88	31.00	70400
1997-04-18	30.88	31.38	30.88	31.00	50000
1997-04-21	31.00	31.25	31.00	31.25	56600
1997-04-22	31.38	31.38	31.13	31.25	48800
1997-04-23	31.50	31.50	31.00	31.13	42700
1997-04-24	31.38	31.75	31.00	31.00	71200
1997-04-25	31.13	31.25	30.88	30.88	10700
1997-04-28	31.13	31.50	30.88	31.38	27800
1997-04-29	31.50	32.13	31.38	31.63	88500
1997-04-30	31.63	31.63	30.88	31.38	56000
1997-05-01	31.25	31.50	31.25	31.38	113500
1997-05-02	31.38	31.75	31.25	31.63	68000
1997-05-05	31.75	31.88	31.50	31.88	132800
1997-05-06	31.88	32.00	31.75	32.00	539500
1997-05-07	31.50	31.63	31.38	31.50	72400
1997-05-08	31.50	31.75	31.38	31.50	37800
1997-05-09	31.50	31.75	31.50	31.63	1354300
1997-05-12	31.75	31.75	31.50	31.75	15500
1997-05-13	31.75	31.75	31.25	31.25	71900
1997-05-14	31.38	31.38	31.00	31.00	60300
1997-05-15	31.00	31.13	30.75	30.75	30500
1997-05-16	30.63	30.63	30.13	30.25	185700
1997-05-19	30.25	30.38	30.00	30.00	100500
1997-05-20	30.13	30.63	30.13	30.50	68200
1997-05-21	30.63	30.63	30.38	30.38	92000
1997-05-22	30.63	30.88	30.50	30.63	143100
1997-05-23	30.63	30.63	30.38	30.50	65700
1997-05-27	30.38	30.63	30.25	30.50	43400
1997-05-28	30.63	30.63	30.38	30.50	58400
1997-05-29	30.38	30.38	30.00	30.13	65300
1997-05-30	30.00	30.25	30.00	30.25	128600
1997-06-02	30.50	30.50	30.13	30.25	42600
1997-06-03	30.38	30.38	30.13	30.38	64100
1997-06-04	30.25	30.25	29.88	30.13	46700
1997-06-05	30.13	30.25	30.13	30.25	50300
1997-06-06	30.25	30.50	30.25	30.50	124100
1997-06-09	30.50	30.75	30.38	30.63	115600
1997-06-10	30.88	31.00	30.75	31.00	31100
1997-06-11	31.00	31.88	31.00	31.75	33700
1997-06-12	31.88	32.25	31.75	32.13	106900
1997-06-13	32.38	32.75	32.25	32.38	87000
1997-06-16	32.25	32.38	31.88	32.00	68800
1997-06-17	32.00	32.00	31.38	31.63	28600
1997-06-18	31.38	32.00	31.38	32.00	39400
1997-06-19	32.50	32.75	32.00	32.00	92000
1997-06-20	32.00	32.25	32.00	32.25	108200
1997-06-23	32.38	32.38	31.75	31.75	45500
1997-06-24	31.50	32.13	31.38	31.44	122200
1997-06-25	31.50	31.75	31.38	31.63	183500
1997-06-26	31.63	32.25	31.50	32.13	404100
1997-06-27	32.25	32.63	31.75	32.63	81600
1997-06-30	32.38	32.38	32.00	32.19	94600
1997-07-01	32.06	32.38	31.75	32.38	107000
1997-07-02	32.38	32.38	32.13	32.25	54600
1997-07-03	32.13	32.38	32.00	32.25	31400
1997-07-07	32.25	32.25	31.81	31.81	118300
1997-07-08	31.81	32.38	31.75	32.25	34900
1997-07-09	32.13	32.63	32.13	32.56	43800
1997-07-10	32.75	32.88	32.69	32.88	19300
1997-07-11	33.00	33.19	32.94	33.19	11900
1997-07-14	33.25	33.63	33.25	33.31	39900
1997-07-15	33.50	33.63	33.31	33.50	45100
1997-07-16	33.63	34.13	33.63	34.06	83300
1997-07-17	34.13	34.25	33.88	34.00	51300
1997-07-18	33.88	34.00	33.75	33.75	19100
1997-07-21	34.00	34.00	33.63	33.75	26100
1997-07-22	33.75	33.88	33.50	33.56	22400
1997-07-23	33.63	33.75	33.56	33.63	53300
1997-07-24	33.63	33.63	33.38	33.38	15800
1997-07-25	33.38	33.81	33.38	33.81	23600
1997-07-28	34.00	34.13	33.63	34.00	18500
1997-07-29	34.00	34.25	33.50	33.50	37700
1997-07-30	33.38	33.38	33.00	33.38	86400
1997-07-31	33.50	33.63	33.25	33.38	44700
1997-08-01	33.25	33.50	33.00	33.38	41000
1997-08-04	33.13	33.25	32.63	33.00	114700
1997-08-05	33.00	33.50	32.88	33.00	100200
1997-08-06	32.38	32.56	32.00	32.50	42100
1997-08-07	32.63	32.63	32.38	32.38	3499400
1997-08-08	32.25	32.50	32.25	32.25	83800
1997-08-11	32.38	32.63	31.75	32.25	34300
1997-08-12	32.19	32.50	32.19	32.38	67100
1997-08-13	32.50	32.50	32.19	32.19	108000
1997-08-14	32.25	32.38	31.88	31.88	55000
1997-08-15	32.00	32.00	31.38	31.38	37600
1997-08-18	31.50	31.56	31.31	31.50	47300
1997-08-19	31.50	31.50	31.13	31.38	36800
1997-08-20	31.38	31.50	31.31	31.44	134100
1997-08-21	31.19	31.19	30.75	31.13	92800
1997-08-22	31.00	31.13	30.81	31.06	86600
1997-08-25	31.06	32.00	31.00	31.75	48300
1997-08-26	31.63	32.25	31.63	32.25	70000
1997-08-27	32.25	32.38	32.13	32.25	43300
1997-08-28	32.25	32.38	32.00	32.13	27800
1997-08-29	32.38	32.63	32.00	32.50	52700
1997-09-02	32.50	32.63	32.38	32.63	124800
1997-09-03	32.75	33.00	32.38	32.38	72100
1997-09-04	32.63	33.38	32.63	33.13	101000
1997-09-05	33.25	33.38	33.00	33.13	151400
1997-09-08	33.13	33.19	33.00	33.00	28900
1997-09-09	33.13	33.38	33.00	33.00	133800
1997-09-10	32.88	33.25	32.75	33.19	93200
1997-09-11	33.13	33.25	32.75	32.94	104000
1997-09-12	33.06	33.31	33.06	33.31	70700
1997-09-15	33.25	34.31	33.25	34.31	99400
1997-09-16	34.75	35.63	34.75	35.00	147600
1997-09-17	35.00	35.19	34.50	34.94	105900
1997-09-18	35.13	35.75	35.13	35.63	29200
1997-09-19	35.63	36.00	35.63	35.81	57400
1997-09-22	35.63	36.00	35.50	35.50	66100
1997-09-23	35.50	35.50	34.75	35.13	68900
1997-09-24	35.06	35.19	34.88	35.00	22700
1997-09-25	35.00	35.13	34.88	35.06	20400
1997-09-26	35.00	35.06	35.00	35.00	2190600
1997-09-29	35.00	35.06	35.00	35.00	320900
1997-09-30	35.00	35.44	35.00	35.38	279100
1997-10-01	35.25	35.50	35.13	35.50	218100
1997-10-02	35.38	35.50	35.13	35.38	103700
1997-10-03	35.44	35.81	35.38	35.81	187100
1997-10-06	35.88	36.00	35.38	35.38	279300
1997-10-07	35.44	35.63	35.44	35.44	220300
1997-10-08	35.50	35.63	35.25	35.31	96500
1997-10-09	35.06	35.13	34.38	34.94	104900
1997-10-10	34.75	35.00	33.75	34.63	192000
1997-10-13	34.63	34.69	34.13	34.63	105700
1997-10-14	34.50	34.63	34.13	34.31	120400
1997-10-15	34.25	34.88	34.25	34.75	105500
1997-10-16	34.63	34.63	34.31	34.50	103500
1997-10-17	34.25	34.63	34.00	34.63	162000
1997-10-20	34.50	34.50	33.75	33.75	114700
1997-10-21	33.75	34.06	33.75	33.75	59200
1997-10-22	33.63	34.75	33.63	34.75	112500
1997-10-23	34.13	34.50	33.88	34.38	58400
1997-10-24	34.38	35.00	34.38	35.00	296900
1997-10-27	34.88	34.88	33.00	33.00	271500
1997-10-28	32.75	33.75	31.50	33.63	236800
1997-10-29	33.88	33.88	33.13	33.31	86000
1997-10-30	33.19	33.75	32.50	33.50	97500
1997-10-31	33.38	34.50	33.25	34.50	146300
1997-11-03	34.38	34.69	34.25	34.50	213400
1997-11-04	34.56	34.56	34.00	34.31	96300
1997-11-05	34.31	34.50	33.75	34.00	179400
1997-11-06	33.50	34.00	33.00	34.00	143300
1997-11-07	33.75	33.75	33.13	33.25	87400
1997-11-10	33.25	33.56	33.00	33.56	96000
1997-11-11	33.38	34.13	33.38	34.00	557200
1997-11-12	33.19	33.94	33.00	33.00	138200
1997-11-13	32.75	32.88	32.38	32.63	42900
1997-11-14	32.63	34.75	32.63	34.75	3065000
1997-11-17	34.63	34.63	34.00	34.25	65500
1997-11-18	34.25	34.63	34.13	34.19	133000
1997-11-19	34.13	34.50	34.13	34.44	71200
1997-11-20	34.50	34.81	34.50	34.63	158700
1997-11-21	34.75	34.75	34.56	34.63	80500
1997-11-24	35.00	35.19	34.75	35.00	296700
1997-11-25	35.25	35.38	35.00	35.31	225000
1997-11-26	35.56	35.56	35.13	35.44	125200
1997-11-28	35.50	35.94	35.50	35.94	73700
1997-12-01	35.88	36.06	35.75	35.88	141700
1997-12-02	35.94	35.94	35.50	35.50	152900
1997-12-03	35.63	35.75	35.38	35.75	265100
1997-12-04	35.63	35.94	35.50	35.69	135000
1997-12-05	35.69	35.75	35.44	35.56	123700
1997-12-08	35.63	35.81	35.50	35.75	194100
1997-12-09	35.63	35.94	35.50	35.56	152900
1997-12-10	35.50	35.69	34.94	34.94	222100
1997-12-11	35.00	35.69	34.88	35.38	114600
1997-12-12	35.31	35.50	35.00	35.38	113100
1997-12-15	35.25	35.50	35.13	35.38	167300
1997-12-16	35.38	35.50	35.31	35.50	101400
1997-12-17	35.56	35.63	34.75	35.19	117800
1997-12-18	35.19	35.19	34.69	34.94	55900
1997-12-19	34.81	34.88	34.13	34.25	141800
1997-12-22	34.31	34.50	34.00	34.06	130300
1997-12-23	34.19	35.81	34.19	35.50	234400
1997-12-24	35.63	36.00	35.50	35.56	55900
1997-12-26	35.75	35.88	35.50	35.50	23200
1997-12-29	35.75	35.75	35.13	35.69	128100
1997-12-30	35.69	37.63	35.63	37.38	182400
1997-12-31	37.50	37.88	36.88	37.19	226300
1998-01-02	37.13	37.44	36.75	37.44	60100
1998-01-05	37.44	37.44	36.75	36.81	169500
1998-01-06	36.94	37.00	36.50	36.69	149600
1998-01-07	36.75	36.75	36.06	36.31	229300
1998-01-08	36.31	36.38	36.00	36.25	68200
1998-01-09	36.38	36.38	35.75	35.81	45900
1998-01-12	35.69	35.88	35.31	35.88	315700
1998-01-13	35.75	36.88	35.50	36.06	122100
1998-01-14	36.19	37.13	36.19	37.06	108800
1998-01-15	37.06	37.25	36.31	36.56	254300
1998-01-16	36.69	37.00	36.44	36.81	106600
1998-01-20	36.81	37.00	36.69	36.81	98200
1998-01-21	36.75	36.75	35.88	36.06	118300
1998-01-22	35.88	36.38	35.88	36.38	537000
1998-01-23	36.25	36.50	36.00	36.44	155900
1998-01-26	36.44	36.50	36.00	36.25	73500
1998-01-27	36.25	36.88	36.13	36.44	118700
1998-01-28	36.44	36.63	36.19	36.50	73800
1998-01-29	36.50	36.69	36.38	36.44	88900
1998-01-30	36.44	36.44	36.00	36.19	49000
1998-02-02	36.13	36.25	35.44	35.75	246100
1998-02-03	35.31	36.00	35.06	35.38	207000
1998-02-04	35.50	35.94	35.25	35.81	207800
1998-02-05	35.81	36.00	35.38	35.44	2141800
1998-02-06	35.31	36.00	35.31	36.00	132500
1998-02-09	36.00	36.25	36.00	36.13	153900
1998-02-10	36.50	36.56	35.75	35.75	235800
1998-02-11	35.75	35.94	35.06	35.06	74200
1998-02-12	35.06	35.25	34.75	34.75	175200
1998-02-13	34.88	35.00	34.13	34.25	177000
1998-02-17	34.50	34.56	33.75	34.00	157300
1998-02-18	34.00	34.44	33.88	34.31	147800
1998-02-19	34.56	34.94	34.25	34.25	93900
1998-02-20	34.25	34.63	34.19	34.19	114400
1998-02-23	34.19	34.81	34.13	34.63	143700
1998-02-24	34.75	35.38	34.56	35.38	112900
1998-02-25	35.25	35.50	35.13	35.44	113400
1998-02-26	35.50	35.81	35.38	35.44	40400
1998-02-27	35.44	35.50	34.56	34.81	59500
1998-03-02	34.88	34.94	34.38	34.63	108900
1998-03-03	34.50	34.75	34.13	34.31	74600
1998-03-04	34.06	34.25	33.94	34.25	51300
1998-03-05	34.00	34.31	33.88	34.19	78900
1998-03-06	34.19	34.31	33.13	33.25	285900
1998-03-09	33.50	33.69	32.63	32.63	235300
1998-03-10	32.75	32.75	32.25	32.25	226900
1998-03-11	32.50	33.13	32.31	33.00	229900
1998-03-12	33.06	33.63	33.00	33.44	138000
1998-03-13	33.31	33.63	33.25	33.56	74700
1998-03-16	33.44	33.75	33.31	33.50	108800
1998-03-17	33.44	33.56	33.31	33.44	191000
1998-03-18	33.50	33.56	33.31	33.50	226200
1998-03-19	33.63	33.75	33.50	33.63	71900
1998-03-20	33.88	34.50	33.88	34.13	139600
1998-03-23	34.38	34.38	33.88	34.19	72900
1998-03-24	34.31	34.69	34.31	34.63	147500
1998-03-25	34.69	35.13	34.63	35.00	174200
1998-03-26	35.00	35.25	34.75	35.06	50100
1998-03-27	35.13	35.25	34.88	35.00	120200
1998-03-30	35.19	35.38	35.06	35.06	68600
1998-03-31	35.06	35.44	35.06	35.31	95000
1998-04-01	35.19	35.44	35.13	35.31	72700
1998-04-02	35.25	35.38	35.25	35.25	60800
1998-04-03	35.38	35.38	34.25	35.25	142400
1998-04-06	35.25	35.44	34.56	34.63	88300
1998-04-07	34.50	34.69	34.19	34.63	307600
1998-04-08	34.69	34.75	34.19	34.19	97900
1998-04-09	34.25	34.31	33.69	33.69	92600
1998-04-13	33.81	34.31	33.63	34.25	156800
1998-04-14	34.13	34.38	33.81	33.81	97500
1998-04-15	33.81	33.94	33.50	33.50	90400
1998-04-16	33.56	33.69	33.13	33.13	67800
1998-04-17	33.19	33.50	32.88	32.94	158100
1998-04-20	33.06	33.25	32.88	32.88	116100
1998-04-21	32.75	33.69	32.63	33.19	118200
1998-04-22	33.25	33.88	33.25	33.50	89700
1998-04-23	33.56	34.00	33.56	33.88	109600
1998-04-24	33.94	34.50	33.63	33.81	70200
1998-04-27	33.75	33.81	32.88	33.19	92700
1998-04-28	33.25	33.75	33.25	33.50	37800
1998-04-29	33.75	34.00	33.63	33.88	30000
1998-04-30	33.94	34.25	33.81	34.00	155600
1998-05-01	34.13	34.69	34.13	34.38	93500
1998-05-04	34.50	35.00	34.44	34.88	83000
1998-05-05	34.06	34.25	33.94	34.13	57700
1998-05-06	34.13	34.13	33.69	33.81	90400
1998-05-07	33.81	34.19	33.69	34.13	3627700
1998-05-08	34.13	34.88	34.06	34.75	134000
1998-05-11	34.50	34.56	34.00	34.00	207200
1998-05-12	33.88	34.00	33.50	34.00	67400
1998-05-13	34.00	34.19	33.75	34.00	126300
1998-05-14	33.88	34.00	33.44	33.63	54900
1998-05-15	33.50	33.69	33.25	33.50	41800
1998-05-18	33.50	34.06	33.44	33.44	75300
1998-05-19	33.38	33.56	33.13	33.25	180500
1998-05-20	33.31	33.31	32.69	32.69	90300
1998-05-21	32.81	32.94	32.56	32.69	172300
1998-05-22	32.75	32.81	32.50	32.56	269400
1998-05-26	32.56	32.69	31.94	32.44	86700
1998-05-27	32.19	32.38	31.75	32.38	97800
1998-05-28	32.56	33.06	32.25	32.50	152400
1998-05-29	32.75	33.19	32.63	33.00	176600
1998-06-01	33.13	33.50	32.81	32.81	97500
1998-06-02	32.75	33.00	32.75	32.81	40900
1998-06-03	32.81	32.88	32.50	32.56	203000
1998-06-04	32.69	32.88	32.31	32.81	35100
1998-06-05	32.75	32.81	32.19	32.44	85100
1998-06-08	32.50	32.50	32.19	32.25	58900
1998-06-09	32.31	32.31	31.81	31.81	115100
1998-06-10	31.88	31.88	31.13	31.44	109000
1998-06-11	31.50	31.56	31.25	31.31	80000
1998-06-12	31.19	31.38	30.50	30.69	113500
1998-06-15	30.75	31.50	30.44	31.25	233900
1998-06-16	31.13	31.50	31.06	31.06	98200
1998-06-17	31.19	31.44	31.06	31.06	56500
1998-06-18	31.06	31.75	31.06	31.25	97100
1998-06-19	31.13	31.44	31.06	31.06	92300
1998-06-22	31.19	31.31	31.06	31.06	37600
1998-06-23	31.13	31.25	31.00	31.25	92200
1998-06-24	31.13	31.13	30.63	30.88	189400
1998-06-25	30.75	31.25	30.69	31.25	136500
1998-06-26	31.06	31.25	31.00	31.06	139400
1998-06-29	31.00	32.31	31.00	32.25	188600
1998-06-30	32.88	32.94	32.25	32.31	339100
1998-07-01	32.38	32.38	31.69	32.25	56700
1998-07-02	32.31	32.38	32.25	32.25	105800
1998-07-06	32.19	32.50	32.19	32.38	70500
1998-07-07	32.38	33.25	32.38	32.94	244100
1998-07-08	33.00	33.00	32.50	32.63	161600
1998-07-09	32.69	32.75	32.56	32.75	147100
1998-07-10	32.75	33.00	32.63	32.69	90900
1998-07-13	32.81	32.88	32.25	32.25	58300
1998-07-14	32.25	32.44	32.00	32.25	296400
1998-07-15	32.31	32.31	31.81	31.88	97100
1998-07-16	31.88	32.31	31.88	32.19	88100
1998-07-17	32.19	32.44	32.00	32.38	156900
1998-07-20	32.38	32.50	32.06	32.25	123400
1998-07-21	32.13	32.25	31.88	31.94	155200
1998-07-22	31.88	31.94	31.63	31.63	162300
1998-07-23	31.69	31.81	31.38	31.38	59900
1998-07-24	31.38	31.50	31.06	31.25	96600
1998-07-27	31.13	31.19	30.75	31.06	295400
1998-07-28	31.13	31.13	30.69	30.75	165500
1998-07-29	30.69	31.00	30.63	30.63	158900
1998-07-30	30.63	30.75	30.44	30.75	65400
1998-07-31	30.88	31.00	30.69	30.94	67100
1998-08-03	31.00	31.13	30.56	30.56	70600
1998-08-04	30.06	30.19	29.00	29.00	233100
1998-08-05	29.00	29.00	27.75	28.63	475500
1998-08-06	28.38	28.56	27.88	28.31	2483900
1998-08-07	28.06	29.31	27.94	29.13	185700
1998-08-10	29.13	29.25	28.94	28.94	83800
1998-08-11	28.06	28.50	27.50	28.38	331600
1998-08-12	28.38	28.50	28.25	28.44	125200
1998-08-13	28.31	28.69	28.31	28.50	95200
1998-08-14	28.56	28.81	28.50	28.56	114600
1998-08-17	28.81	28.81	28.31	28.56	129800
1998-08-18	28.44	28.88	28.31	28.44	213600
1998-08-19	28.50	28.50	28.19	28.19	45300
1998-08-20	28.25	28.25	27.38	27.56	191500
1998-08-21	27.38	28.25	27.00	28.25	155900
1998-08-24	28.44	28.44	27.31	27.38	112200
1998-08-25	27.44	27.69	27.00	27.00	124800
1998-08-26	26.25	27.88	26.13	27.88	184900
1998-08-27	27.38	27.50	27.06	27.25	133700
1998-08-28	27.50	27.50	25.75	25.75	170400
1998-08-31	26.00	26.25	25.25	25.44	388300
1998-09-01	25.56	26.00	25.44	25.69	226000
1998-09-02	25.75	26.13	25.19	25.50	181600
1998-09-03	25.63	25.63	25.13	25.31	118600
1998-09-04	24.88	25.13	24.69	25.00	176600
1998-09-08	25.25	25.94	25.00	25.13	221400
1998-09-09	25.13	25.19	24.81	25.06	200600
1998-09-10	24.94	24.94	23.88	24.06	232100
1998-09-11	24.00	24.00	22.75	23.00	219700
1998-09-14	23.31	24.81	23.31	24.44	389400
1998-09-15	24.63	24.94	24.38	24.94	353900
1998-09-16	25.00	25.13	24.75	25.00	147000
1998-09-17	24.81	25.00	24.50	24.88	142200
1998-09-18	24.88	25.56	24.75	25.44	187900
1998-09-21	25.19	26.13	25.00	25.88	244500
1998-09-22	26.13	27.88	26.00	27.13	586100
1998-09-23	27.75	28.31	27.38	27.75	513000
1998-09-24	27.94	28.38	27.75	28.00	363800
1998-09-25	27.88	27.94	27.63	27.75	108500
1998-09-28	27.38	28.13	27.38	28.00	152400
1998-09-29	27.88	28.00	27.38	27.50	123000
1998-09-30	27.44	27.81	27.13	27.75	223900
1998-10-01	27.63	27.63	26.50	26.50	93500
1998-10-02	26.56	26.94	26.19	26.63	111800
1998-10-05	26.63	26.69	25.13	25.25	137700
1998-10-06	25.63	25.88	25.56	25.69	167100
1998-10-07	25.63	25.81	25.25	25.25	159300
1998-10-08	25.25	25.25	23.31	24.06	106500
1998-10-09	24.06	25.25	24.06	25.25	133900
1998-10-12	25.25	25.94	25.25	25.44	127500
1998-10-13	25.56	25.88	25.25	25.69	162900
1998-10-14	25.56	25.81	25.50	25.75	122100
1998-10-15	25.75	26.13	25.50	25.81	47500
1998-10-16	26.00	26.88	26.00	26.56	249200
1998-10-19	26.44	27.31	26.00	27.00	143900
1998-10-20	27.25	28.00	27.13	28.00	112800
1998-10-21	28.06	28.06	27.31	27.31	97500
1998-10-22	27.31	27.31	26.75	26.88	148000
1998-10-23	26.88	27.06	26.56	26.56	86700
1998-10-26	26.56	27.00	26.56	26.69	132700
1998-10-27	26.94	27.00	26.63	26.63	304200
1998-10-28	26.50	27.00	26.50	26.94	115800
1998-10-29	27.00	27.00	26.88	26.94	166100
1998-10-30	26.94	28.00	26.88	27.94	150800
1998-11-02	28.06	28.25	27.94	28.13	145800
1998-11-03	28.38	29.00	28.25	28.75	143900
1998-11-04	28.88	29.13	28.50	28.81	87500
1998-11-05	28.88	28.88	27.81	28.19	151200
1998-11-06	27.69	27.94	27.50	27.75	67600
1998-11-09	27.69	27.75	27.50	27.69	49800
1998-11-10	27.38	27.44	26.31	26.75	2514200
1998-11-11	26.75	26.94	26.19	26.50	241600
1998-11-12	26.13	26.38	25.63	26.00	91600
1998-11-13	26.00	26.25	25.44	25.81	165000
1998-11-16	25.69	26.94	25.56	26.06	122500
1998-11-17	26.00	26.63	26.00	26.56	106900
1998-11-18	26.63	27.13	26.50	26.94	127000
1998-11-19	27.19	27.63	27.13	27.56	82900
1998-11-20	27.63	27.75	26.88	27.38	123700
1998-11-23	27.50	27.75	26.94	27.13	69400
1998-11-24	27.13	27.69	27.13	27.19	191500
1998-11-25	27.25	28.00	27.25	27.75	89400
1998-11-27	27.94	27.94	27.63	27.75	36300
1998-11-30	27.63	27.63	26.88	27.19	102800
1998-12-01	27.25	27.38	26.94	27.00	79500
1998-12-02	27.00	27.13	26.94	27.06	77600
1998-12-03	27.13	27.63	27.00	27.31	71200
1998-12-04	27.56	27.56	27.00	27.25	149900
1998-12-07	27.25	27.50	27.25	27.25	112400
1998-12-08	27.38	27.44	26.88	26.94	159600
1998-12-09	26.88	26.88	26.25	26.25	88900
1998-12-10	26.75	26.88	26.00	26.00	144800
1998-12-11	26.00	26.06	25.50	25.69	64500
1998-12-14	25.75	25.75	25.19	25.25	239300
1998-12-15	25.06	25.63	24.88	25.44	150000
1998-12-16	25.31	25.88	25.31	25.63	164000
1998-12-17	25.75	26.38	25.31	25.63	132200
1998-12-18	25.56	26.25	25.50	26.06	224200
1998-12-21	26.06	26.13	25.94	26.00	168300
1998-12-22	26.13	26.25	25.94	25.94	186500
1998-12-23	25.94	26.13	25.50	25.56	135100
1998-12-24	25.38	25.81	25.38	25.75	34700
1998-12-28	25.75	25.94	25.38	25.38	129900
1998-12-29	25.31	25.38	25.00	25.06	147100
1998-12-30	25.00	25.00	24.69	24.88	145700
1998-12-31	24.88	25.94	24.75	25.75	166400
1999-01-04	25.75	26.06	25.44	25.69	623600
1999-01-05	25.75	25.75	25.44	25.50	109100
1999-01-06	25.44	25.75	25.38	25.50	169300
1999-01-07	25.63	25.63	25.44	25.44	215700
1999-01-08	25.44	25.56	25.44	25.50	196400
1999-01-11	25.50	25.75	25.31	25.63	103900
1999-01-12	25.50	25.50	25.00	25.38	93600
1999-01-13	25.13	25.38	25.06	25.06	65800
1999-01-14	25.19	25.19	25.06	25.06	86500
1999-01-15	25.06	25.25	24.81	24.81	189300
1999-01-19	24.88	25.50	24.81	25.44	140000
1999-01-20	25.50	25.69	24.88	25.13	88600
1999-01-21	25.13	25.31	24.81	24.94	45200
1999-01-22	24.94	24.94	24.38	24.44	128700
1999-01-25	24.50	25.06	24.00	25.06	474600
1999-01-26	25.00	25.19	24.75	24.75	141900
1999-01-27	24.75	24.94	24.63	24.63	233500
1999-01-28	24.63	24.75	24.50	24.56	141200
1999-01-29	24.56	24.63	24.00	24.13	176800
1999-02-01	24.25	24.44	24.00	24.13	116200
1999-02-02	23.50	23.75	23.44	23.50	87400
1999-02-03	23.50	23.69	23.38	23.69	116700
1999-02-04	23.63	24.00	23.63	23.88	5666800
1999-02-05	23.75	23.88	23.38	23.81	197900
1999-02-08	23.75	23.88	23.31	23.31	114300
1999-02-09	23.31	23.75	23.31	23.56	155300
1999-02-10	23.50	23.69	23.50	23.56	121500
1999-02-11	23.56	23.63	23.31	23.38	124500
1999-02-12	23.50	23.56	23.19	23.19	90400
1999-02-16	23.19	23.50	23.19	23.25	164400
1999-02-17	23.38	23.94	23.38	23.63	96000
1999-02-18	24.50	24.50	23.69	23.69	211400
1999-02-19	23.75	23.75	23.56	23.56	170600
1999-02-22	23.75	24.13	23.75	23.94	310100
1999-02-23	24.06	24.19	23.69	23.88	191000
1999-02-24	24.00	24.13	23.69	23.69	135700
1999-02-25	23.69	24.00	23.50	23.69	163500
1999-02-26	23.63	23.94	23.38	23.94	140200
1999-03-01	23.94	24.00	23.00	23.31	400100
1999-03-02	23.44	24.19	23.44	23.88	227600
1999-03-03	24.00	24.13	23.75	23.94	220000
1999-03-04	24.00	24.19	23.56	23.75	133900
1999-03-05	23.88	24.31	23.88	23.88	121300
1999-03-08	23.94	23.94	23.50	23.50	92500
1999-03-09	23.50	23.88	23.50	23.75	135100
1999-03-10	24.00	24.75	23.75	23.88	169200
1999-03-11	24.06	24.19	23.94	24.00	215600
1999-03-12	24.06	24.31	23.81	24.13	141400
1999-03-15	24.31	24.31	24.00	24.00	56400
1999-03-16	24.06	24.13	24.00	24.00	85400
1999-03-17	24.06	24.31	24.00	24.00	143900
1999-03-18	24.06	24.19	23.63	23.81	417200
1999-03-19	23.75	23.75	22.94	23.19	415000
1999-03-22	23.25	23.31	22.94	22.94	289400
1999-03-23	23.00	23.25	22.94	23.13	176800
1999-03-24	23.13	23.13	22.38	22.38	326500
1999-03-25	22.50	22.75	22.19	22.19	336800
1999-03-26	22.19	22.63	22.13	22.44	275000
1999-03-29	22.63	22.81	22.50	22.50	222200
1999-03-30	22.50	23.25	22.50	23.19	150800
1999-03-31	23.44	23.56	23.19	23.56	129100
1999-04-01	23.94	23.94	22.50	23.13	150500
1999-04-05	23.13	23.31	22.88	23.25	87300
1999-04-06	23.25	23.56	23.25	23.25	133400
1999-04-07	23.38	23.63	23.19	23.19	119800
1999-04-08	23.31	23.38	23.00	23.00	95100
1999-04-09	22.75	22.94	22.63	22.75	131300
1999-04-12	22.81	23.88	22.81	23.81	189600
1999-04-13	23.69	24.63	23.69	23.88	319300
1999-04-14	23.94	24.31	23.88	23.88	115100
1999-04-15	24.06	24.38	24.06	24.31	145500
1999-04-16	24.38	25.13	24.38	25.00	530200
1999-04-19	26.50	26.50	25.63	25.94	205100
1999-04-20	25.94	26.00	25.75	25.81	105100
1999-04-21	25.69	26.06	25.69	26.00	498200
1999-04-22	26.00	26.25	25.94	26.00	761500
1999-04-23	26.13	26.25	25.94	25.94	324600
1999-04-26	26.31	26.31	25.69	25.94	94300
1999-04-27	25.81	26.00	25.63	25.69	681100
1999-04-28	25.69	25.81	25.56	25.75	263900
1999-04-29	25.94	26.00	25.75	25.75	231200
1999-04-30	25.81	26.13	25.69	25.75	490000
1999-05-03	25.81	26.25	25.81	26.00	335000
1999-05-04	26.00	27.25	26.00	26.75	263500
1999-05-05	25.81	26.13	25.56	25.81	182500
1999-05-06	25.81	25.94	25.63	25.63	147900
1999-05-07	25.81	26.00	25.63	25.63	2928300
1999-05-10	25.75	26.75	25.75	26.13	276700
1999-05-11	26.25	26.94	26.25	26.81	222700
1999-05-12	26.88	28.00	26.88	27.44	709300
1999-05-13	27.50	27.75	27.38	27.50	286800
1999-05-14	27.50	27.50	27.00	27.00	148500
1999-05-17	27.00	27.25	26.25	26.50	190200
1999-05-18	26.44	26.44	25.75	25.75	220400
1999-05-19	25.94	26.38	25.94	26.13	349600
1999-05-20	26.75	26.75	26.25	26.31	146400
1999-05-21	26.44	26.50	26.25	26.44	208900
1999-05-24	26.63	26.63	26.19	26.44	236900
1999-05-25	26.38	26.69	26.38	26.50	518100
1999-05-26	26.56	26.63	26.31	26.44	76800
1999-05-27	26.44	26.56	26.44	26.56	147200
1999-05-28	26.63	26.94	26.31	26.38	157700
1999-06-01	26.44	26.56	25.94	25.94	170300
1999-06-02	26.00	26.50	25.88	26.38	133000
1999-06-03	26.56	26.69	26.13	26.13	234500
1999-06-04	26.25	26.63	25.63	25.81	171800
1999-06-07	25.81	26.25	25.81	25.94	91900
1999-06-08	26.00	26.50	26.00	26.09	115100
1999-06-09	26.38	26.75	26.38	26.75	211800
1999-06-10	26.81	26.94	26.50	26.69	172500
1999-06-11	26.63	26.81	26.63	26.69	185600
1999-06-14	26.81	27.00	26.63	26.69	72700
1999-06-15	26.94	27.13	26.81	27.06	113300
1999-06-16	27.06	27.63	27.06	27.44	172700
1999-06-17	27.38	27.56	27.13	27.50	189200
1999-06-18	27.50	27.75	27.50	27.69	134000
1999-06-21	27.81	27.81	27.25	27.25	150500
1999-06-22	27.25	27.38	26.88	26.88	117700
1999-06-23	26.88	27.06	26.69	26.81	159900
1999-06-24	26.75	27.00	26.75	26.75	127200
1999-06-25	26.88	26.94	26.50	26.56	173500
1999-06-28	26.63	26.94	26.63	26.75	98500
1999-06-29	26.88	27.00	26.81	26.94	208500
1999-06-30	27.19	27.44	26.94	27.44	247200
1999-07-01	27.38	27.38	26.75	26.75	142000
1999-07-02	26.88	27.00	26.81	26.88	87400
1999-07-06	26.81	27.13	26.81	26.88	115600
1999-07-07	26.88	26.94	26.50	26.50	106000
1999-07-08	26.75	26.75	26.13	26.19	91500
1999-07-09	26.25	26.44	26.00	26.13	166500
1999-07-12	26.31	26.44	26.00	26.19	139900
1999-07-13	26.06	26.25	26.06	26.13	78700
1999-07-14	26.31	26.34	26.00	26.00	104100
1999-07-15	26.19	26.31	26.06	26.13	125500
1999-07-16	26.13	26.31	25.88	26.00	139000
1999-07-19	26.00	26.00	25.81	25.81	113400
1999-07-20	25.88	25.94	25.81	25.81	48000
1999-07-21	25.81	25.88	25.63	25.75	125500
1999-07-22	25.81	25.81	25.25	25.31	107800
1999-07-23	25.25	25.44	25.19	25.19	56400
1999-07-26	25.25	25.25	24.81	24.94	115600
1999-07-27	25.06	25.13	24.94	25.06	73100
1999-07-28	25.13	25.19	25.00	25.00	144100
1999-07-29	25.00	25.13	24.56	24.63	177800
1999-07-30	24.00	24.00	23.25	23.50	1035900
1999-08-02	23.63	23.69	23.06	23.25	735100
1999-08-03	23.00	23.13	22.56	22.75	304300
1999-08-04	22.69	23.00	22.63	22.81	280500
1999-08-05	22.75	22.75	22.44	22.44	3461200
1999-08-06	22.44	22.63	22.25	22.25	166500
1999-08-09	22.25	22.56	22.25	22.44	151300
1999-08-10	22.19	22.38	22.13	22.31	334800
1999-08-11	22.13	22.56	22.13	22.44	186000
1999-08-12	22.50	22.88	22.44	22.81	257000
1999-08-13	23.13	23.31	23.00	23.13	394500
1999-08-16	23.31	23.44	23.19	23.38	244100
1999-08-17	23.50	23.88	23.50	23.81	264800
1999-08-18	24.00	24.31	23.94	24.31	348400
1999-08-19	24.44	24.69	24.25	24.50	169700
1999-08-20	24.56	24.63	24.38	24.44	329400
1999-08-23	24.56	24.56	24.19	24.25	287300
1999-08-24	24.19	24.44	24.13	24.31	145600
1999-08-25	24.38	24.44	24.25	24.44	333800
1999-08-26	24.56	24.56	24.31	24.38	121400
1999-08-27	24.44	24.50	24.25	24.31	118000
1999-08-30	24.31	24.38	24.13	24.13	169700
1999-08-31	24.13	24.81	24.00	24.81	136300
1999-09-01	24.63	24.63	24.31	24.44	81700
1999-09-02	24.44	24.50	24.19	24.19	90100
1999-09-03	24.31	24.69	24.25	24.25	117800
1999-09-07	24.31	24.44	24.25	24.31	70800
1999-09-08	24.25	24.38	24.25	24.25	50500
1999-09-09	24.38	24.44	24.31	24.31	43000
1999-09-10	24.50	24.50	24.31	24.38	66700
1999-09-13	24.31	24.38	24.19	24.19	61600
1999-09-14	24.19	24.44	24.13	24.19	90600
1999-09-15	24.25	24.25	24.06	24.06	117100
1999-09-16	24.50	26.25	24.50	25.69	998000
1999-09-17	25.50	25.50	25.00	25.25	390600
1999-09-20	25.31	25.75	25.25	25.75	152100
1999-09-21	25.75	25.75	25.44	25.56	136900
1999-09-22	25.63	25.75	25.63	25.63	141300
1999-09-23	25.69	25.69	25.50	25.63	76300
1999-09-24	25.63	25.69	25.56	25.56	107900
1999-09-27	25.63	25.69	25.50	25.50	210500
1999-09-28	25.69	25.75	25.50	25.50	305200
1999-09-29	25.44	25.50	25.25	25.38	141300
1999-09-30	25.44	25.88	25.25	25.88	210900
1999-10-01	25.75	25.81	25.31	25.44	232800
1999-10-04	25.50	25.56	25.19	25.25	156200
1999-10-05	25.50	25.56	25.31	25.50	191800
1999-10-06	25.56	25.75	25.50	25.63	88300
1999-10-07	25.63	25.69	25.38	25.44	77400
1999-10-08	25.44	25.50	25.19	25.25	45100
1999-10-11	25.06	25.56	25.06	25.31	88200
1999-10-12	25.13	25.44	25.13	25.31	65100
1999-10-13	25.06	25.25	25.06	25.06	77700
1999-10-14	25.06	25.13	24.44	24.44	159100
1999-10-15	24.38	24.38	23.69	24.13	166400
1999-10-18	23.88	24.13	23.81	23.88	126800
1999-10-19	24.00	24.06	23.75	23.88	127900
1999-10-20	24.00	24.06	23.88	23.88	84300
1999-10-21	23.88	24.00	23.56	23.56	52200
1999-10-22	23.69	23.81	23.50	23.75	93600
1999-10-25	23.56	24.06	23.44	24.06	275200
1999-10-26	24.06	24.19	24.00	24.06	200500
1999-10-27	24.06	24.31	24.00	24.00	499600
1999-10-28	24.13	24.13	23.75	23.94	208800
1999-10-29	24.00	24.44	24.00	24.44	414300
1999-11-01	24.50	24.63	24.13	24.25	54600
1999-11-02	24.13	24.50	24.13	24.31	115900
1999-11-03	24.44	24.44	24.06	24.19	219900
1999-11-04	24.31	24.50	24.13	24.44	253400
1999-11-05	24.50	24.50	23.50	23.69	1612100
1999-11-08	23.19	23.69	23.06	23.50	158600
1999-11-09	23.63	23.81	23.38	23.56	102000
1999-11-10	23.56	23.56	23.25	23.31	88000
1999-11-11	23.31	23.63	23.25	23.38	185900
1999-11-12	23.38	23.44	23.13	23.31	181600
1999-11-15	23.25	23.38	23.00	23.06	101900
1999-11-16	23.31	23.31	23.06	23.13	301300
1999-11-17	23.06	23.13	23.00	23.00	330700
1999-11-18	23.13	23.13	22.75	22.81	70400
1999-11-19	22.69	22.88	22.56	22.75	296600
1999-11-22	22.94	22.94	22.44	22.50	344800
1999-11-23	22.56	22.63	22.31	22.31	281400
1999-11-24	22.50	22.75	22.38	22.38	311000
1999-11-26	22.31	22.69	22.31	22.63	40500
1999-11-29	22.50	22.50	22.25	22.31	295100
1999-11-30	22.31	22.56	21.94	22.00	444000
1999-12-01	22.13	22.25	22.00	22.19	220600
1999-12-02	22.19	22.25	21.88	21.88	204900
1999-12-03	21.94	22.25	21.94	22.13	172100
1999-12-06	22.13	22.13	21.75	21.81	254700
1999-12-07	21.75	21.81	21.44	21.69	195500
1999-12-08	21.81	21.88	21.50	21.50	159900
1999-12-09	21.38	21.63	21.06	21.06	126100
1999-12-10	21.13	21.25	20.75	20.75	217800
1999-12-13	20.81	21.13	20.75	20.75	382700
1999-12-14	20.56	20.81	20.25	20.25	285100
1999-12-15	20.50	20.88	20.44	20.63	370100
1999-12-16	20.56	22.13	20.56	21.00	412400
1999-12-17	21.00	22.19	21.00	21.63	282800
1999-12-20	21.69	22.13	21.56	21.81	221200
1999-12-21	22.00	22.44	22.00	22.00	460400
1999-12-22	21.94	22.25	21.88	21.88	519500
1999-12-23	21.88	22.31	21.81	21.81	174800
1999-12-27	21.75	22.38	21.75	21.88	134900
1999-12-28	21.94	22.44	21.94	22.13	520200
1999-12-29	22.13	22.75	22.06	22.50	224900
1999-12-30	22.50	22.88	22.44	22.44	144300
1999-12-31	22.38	23.63	22.38	23.63	233100
2000-01-03	23.13	23.13	22.25	22.44	124200
2000-01-04	22.50	22.50	21.75	22.38	131500
2000-01-05	22.13	22.31	21.75	21.75	192400
2000-01-06	22.13	23.06	21.94	23.06	335400
2000-01-07	23.19	23.19	22.94	23.06	162000
2000-01-10	23.25	23.56	23.13	23.50	189300
2000-01-11	23.44	23.63	23.31	23.31	247100
2000-01-12	23.38	23.38	23.00	23.06	147500
2000-01-13	22.94	23.31	22.94	23.19	49900
2000-01-14	23.13	23.63	23.13	23.63	158000
2000-01-18	23.13	23.63	23.13	23.44	132300
2000-01-19	23.69	23.81	23.13	23.25	105600
2000-01-20	23.38	23.44	23.19	23.19	50900
2000-01-21	23.13	23.25	22.88	23.19	78000
2000-01-24	22.94	23.94	22.94	23.25	278400
2000-01-25	23.38	23.63	23.25	23.44	253300
2000-01-26	23.31	23.50	22.63	22.88	235200
2000-01-27	23.13	23.19	22.88	23.06	106800
2000-01-28	23.06	23.06	22.81	23.00	61900
2000-01-31	22.75	23.19	22.69	22.75	81200
2000-02-01	22.88	22.88	22.50	22.69	102500
2000-02-02	22.75	23.00	22.63	22.63	127900
2000-02-03	22.81	23.06	22.69	22.88	108500
2000-02-04	23.00	23.13	22.81	22.81	66700
2000-02-07	22.94	22.94	22.56	22.63	160500
2000-02-08	22.06	22.50	22.06	22.50	235000
2000-02-09	22.31	22.50	22.13	22.13	196900
2000-02-10	22.13	22.31	22.00	22.13	225800
2000-02-11	22.00	22.19	21.69	21.75	220300
2000-02-14	21.75	22.00	21.63	21.75	266300
2000-02-15	21.56	21.94	21.56	21.63	302300
2000-02-16	21.75	21.81	21.38	21.44	341500
2000-02-17	21.50	21.56	21.31	21.44	258700
2000-02-18	21.50	21.50	21.19	21.31	145600
2000-02-22	22.00	22.00	21.13	21.38	302100
2000-02-23	21.19	21.25	21.06	21.06	103100
2000-02-24	21.06	21.25	21.00	21.06	156900
2000-02-25	21.13	21.13	20.50	20.75	195900
2000-02-28	20.75	21.00	20.75	20.81	191700
2000-02-29	20.81	20.94	20.63	20.94	253200
2000-03-01	20.81	20.94	20.69	20.69	167000
2000-03-02	20.63	20.63	20.38	20.56	205800
2000-03-03	20.56	20.63	20.25	20.31	355100
2000-03-06	20.38	20.69	20.25	20.63	193000
2000-03-07	20.63	20.75	20.13	20.25	217500
2000-03-08	20.13	20.69	20.13	20.31	190500
2000-03-09	20.38	20.88	20.38	20.81	162600
2000-03-10	20.69	20.75	20.50	20.69	196800
2000-03-13	20.44	21.25	20.44	21.00	228800
2000-03-14	21.00	21.19	20.88	21.06	148100
2000-03-15	21.13	21.31	21.00	21.06	202400
2000-03-16	21.00	21.50	20.88	21.50	242400
2000-03-17	21.63	21.63	20.94	21.19	188400
2000-03-20	21.25	21.25	21.00	21.00	120900
2000-03-21	21.13	21.31	20.94	21.00	253500
2000-03-22	21.13	21.38	21.00	21.38	112900
2000-03-23	21.38	21.50	21.06	21.38	139900
2000-03-24	21.50	21.50	21.06	21.19	99800
2000-03-27	21.19	21.25	21.06	21.06	92800
2000-03-28	21.06	21.44	21.06	21.38	254400
2000-03-29	21.19	21.25	21.00	21.06	241800
2000-03-30	21.00	21.25	20.94	21.13	324500
2000-03-31	21.00	21.69	20.94	21.38	348900
2000-04-03	21.38	21.50	21.19	21.31	79600
2000-04-04	21.44	21.44	21.06	21.31	160800
2000-04-05	21.38	21.63	21.19	21.50	219600
2000-04-06	21.63	21.75	21.63	21.69	291100
2000-04-07	21.63	21.88	21.63	21.81	84500
2000-04-10	21.81	22.44	21.75	22.19	219300
2000-04-11	22.44	22.69	22.06	22.44	195200
2000-04-12	22.63	22.63	22.00	22.06	670700
2000-04-13	22.13	22.63	22.00	22.38	270400
2000-04-14	22.31	22.44	22.06	22.13	212700
2000-04-17	22.00	22.44	21.50	21.63	366900
2000-04-18	21.81	22.19	21.75	21.94	121700
2000-04-19	21.94	22.00	21.88	21.88	110600
2000-04-20	21.81	22.06	21.81	22.00	116700
2000-04-24	22.00	22.00	21.88	21.94	58700
2000-04-25	22.00	22.38	22.00	22.25	114300
2000-04-26	22.50	22.88	22.38	22.81	259100
2000-04-27	22.56	23.06	22.56	22.75	220400
2000-04-28	22.75	22.88	22.63	22.69	191600
2000-05-01	22.81	23.56	22.81	23.56	221100
2000-05-02	23.13	24.06	23.13	23.63	291200
2000-05-03	23.63	23.63	23.19	23.31	212500
2000-05-04	23.38	23.44	23.00	23.00	112500
2000-05-05	23.00	23.44	23.00	23.38	86400
2000-05-08	23.31	23.44	23.06	23.19	99800
2000-05-09	23.25	23.56	23.19	23.38	226300
2000-05-10	23.44	23.44	23.25	23.31	242100
2000-05-11	23.25	23.44	23.19	23.44	340100
2000-05-12	23.50	23.63	23.31	23.50	58900
2000-05-15	23.44	23.50	23.31	23.50	68500
2000-05-16	23.38	23.69	23.31	23.69	74400
2000-05-17	23.69	24.06	23.56	24.06	400600
2000-05-18	24.13	24.44	24.00	24.25	230500
2000-05-19	24.19	24.50	24.19	24.44	168300
2000-05-22	24.19	24.56	24.13	24.44	305300
2000-05-23	24.31	24.69	24.31	24.38	1166000
2000-05-24	24.25	24.25	23.88	23.94	184600
2000-05-25	23.88	23.94	23.69	23.81	225000
2000-05-26	24.06	24.06	23.69	23.75	63500
2000-05-30	23.75	23.88	23.63	23.69	136500
2000-05-31	23.69	24.06	23.56	24.06	129000
2000-06-01	24.00	24.00	23.81	24.00	72100
2000-06-02	23.94	24.25	23.88	24.19	76400
2000-06-05	24.13	24.13	23.75	24.00	121800
2000-06-06	24.00	24.00	23.75	23.88	93600
2000-06-07	23.88	24.00	23.75	24.00	149600
2000-06-08	24.00	24.25	23.94	24.25	38400
2000-06-09	24.00	24.38	24.00	24.31	71900
2000-06-12	24.25	24.50	24.13	24.50	64100
2000-06-13	24.63	25.13	24.63	25.13	209600
2000-06-14	25.13	25.69	25.00	25.44	150100
2000-06-15	25.31	25.50	25.13	25.31	136500
2000-06-16	25.38	25.44	25.38	25.44	180000
2000-06-19	25.38	25.44	25.00	25.38	72200
2000-06-20	25.31	25.63	25.31	25.56	380700
2000-06-21	25.56	25.81	25.56	25.81	94000
2000-06-22	25.81	25.94	25.63	25.75	331400
2000-06-23	25.56	25.75	25.50	25.75	82900
2000-06-26	25.88	25.94	25.78	25.94	288200
2000-06-27	25.88	26.00	25.88	25.94	300400
2000-06-28	25.94	25.94	25.81	25.94	177300
2000-06-29	26.00	26.00	25.88	25.88	313700
2000-06-30	25.94	26.00	23.98	23.98	981000
2000-07-03	24.25	25.31	24.25	24.88	228800
2000-07-05	25.13	25.50	25.06	25.50	243400
2000-07-06	25.44	25.75	25.38	25.75	470100
2000-07-07	25.69	26.00	25.69	25.81	381800
2000-07-10	25.81	26.06	25.81	25.94	248900
2000-07-11	25.88	25.94	25.44	25.56	89100
2000-07-12	25.50	25.56	25.13	25.44	142700
2000-07-13	25.31	25.63	25.31	25.63	78500
2000-07-14	25.63	25.94	25.50	25.75	70100
2000-07-17	25.69	25.81	25.63	25.63	57100
2000-07-18	25.81	25.81	25.56	25.75	74100
2000-07-19	25.94	26.06	25.81	25.81	131300
2000-07-20	25.75	26.44	25.75	26.31	138400
2000-07-21	26.06	26.25	25.88	26.25	135800
2000-07-24	26.06	26.31	25.81	25.94	78500
2000-07-25	25.88	26.06	25.88	25.94	179600
2000-07-26	26.00	26.31	25.94	26.31	154200
2000-07-27	26.31	26.63	26.13	26.50	161500
2000-07-28	26.50	26.63	26.25	26.56	79100
2000-07-31	26.50	27.00	26.44	27.00	118600
2000-08-01	26.81	27.19	26.63	27.19	100900
2000-08-02	27.00	27.19	26.94	27.13	93900
2000-08-03	27.00	27.13	25.75	26.38	222600
2000-08-04	26.44	26.44	24.94	25.44	260700
2000-08-07	25.31	25.75	25.13	25.56	264900
2000-08-08	24.94	25.13	24.75	25.13	129000
2000-08-09	25.19	25.25	24.88	25.06	151300
2000-08-10	25.13	25.31	25.00	25.25	125300
2000-08-11	25.25	25.38	25.00	25.31	70000
2000-08-14	25.25	25.50	25.25	25.50	102400
2000-08-15	25.38	25.44	24.88	25.13	63200
2000-08-16	25.13	25.38	25.00	25.25	59500
2000-08-17	25.19	25.31	24.63	24.88	95800
2000-08-18	25.00	25.06	24.50	24.75	75300
2000-08-21	25.19	25.25	24.94	24.94	129200
2000-08-22	24.88	25.31	24.88	25.00	94600
2000-08-23	25.00	25.31	24.94	25.00	194200
2000-08-24	25.19	25.19	24.81	24.81	176100
2000-08-25	24.81	25.06	24.75	24.88	96900
2000-08-28	24.88	24.94	24.69	24.75	121300
2000-08-29	24.75	25.00	24.13	24.25	142600
2000-08-30	24.25	24.38	24.13	24.38	140700
2000-08-31	24.31	24.38	24.06	24.06	333800
2000-09-01	24.19	24.38	24.13	24.13	60500
2000-09-05	24.38	24.38	24.06	24.31	109400
2000-09-06	24.38	24.38	24.00	24.19	101800
2000-09-07	24.13	24.38	24.00	24.31	62200
2000-09-08	24.19	24.69	24.19	24.44	315300
2000-09-11	24.56	24.63	24.19	24.63	332300
2000-09-12	24.56	24.81	24.44	24.63	59800
2000-09-13	24.88	24.88	24.56	24.63	62600
2000-09-14	24.56	24.81	24.44	24.50	243600
2000-09-15	24.25	24.50	24.13	24.13	314200
2000-09-18	24.50	24.50	23.81	23.81	182000
2000-09-19	23.63	24.19	23.63	23.94	169700
2000-09-20	23.94	24.13	23.88	23.88	75100
2000-09-21	24.13	24.13	23.63	23.69	63900
2000-09-22	23.56	24.06	23.50	24.00	77800
2000-09-25	23.75	24.06	23.63	23.69	126900
2000-09-26	23.69	23.75	23.50	23.56	115600
2000-09-27	23.56	23.63	23.44	23.50	748600
2000-09-28	23.63	23.94	23.50	23.63	236700
2000-09-29	23.75	23.94	23.63	23.63	116600
2000-10-02	23.50	23.75	23.06	23.06	131900
2000-10-03	23.06	23.38	22.81	22.94	103300
2000-10-04	22.94	22.94	22.50	22.50	63200
2000-10-05	22.63	22.63	22.31	22.44	167100
2000-10-06	22.44	22.50	22.31	22.50	155300
2000-10-09	22.38	22.75	22.31	22.56	311400
2000-10-10	22.56	22.81	22.56	22.75	73300
2000-10-11	22.63	22.75	22.44	22.69	211200
2000-10-12	22.75	22.81	22.19	22.44	330300
2000-10-13	22.69	22.75	22.31	22.63	167800
2000-10-16	22.50	22.88	22.50	22.63	75100
2000-10-17	22.81	22.81	22.38	22.38	75000
2000-10-18	22.06	22.44	22.06	22.31	128100
2000-10-19	22.31	22.44	22.25	22.25	81200
2000-10-20	22.38	22.44	22.25	22.38	196800
2000-10-23	22.38	22.44	22.13	22.25	253000
2000-10-24	22.13	22.25	21.94	22.00	174200
2000-10-25	22.00	22.00	21.75	21.94	217700
2000-10-26	21.81	22.19	21.81	22.19	431500
2000-10-27	22.06	22.38	22.06	22.31	177300
2000-10-30	22.25	22.31	21.00	21.38	2733300
2000-10-31	21.56	21.81	21.31	21.63	365500
2000-11-01	21.75	21.94	21.50	21.63	313100
2000-11-02	21.63	21.75	21.38	21.56	331000
2000-11-03	21.56	21.56	21.25	21.56	167400
2000-11-06	21.50	22.06	21.50	21.69	301100
2000-11-07	21.69	22.00	21.69	21.88	103800
2000-11-08	21.81	22.00	21.63	21.75	103900
2000-11-09	21.63	22.25	21.56	22.00	204000
2000-11-10	22.00	22.00	21.75	21.88	138000
2000-11-13	21.88	22.00	21.56	21.88	71700
2000-11-14	21.50	21.50	21.25	21.25	93100
2000-11-15	21.25	21.69	21.25	21.50	61000
2000-11-16	21.75	21.88	21.56	21.69	143500
2000-11-17	21.88	21.88	21.50	21.50	69400
2000-11-20	21.63	21.88	21.38	21.69	106500
2000-11-21	21.56	21.94	21.56	21.81	128500
2000-11-22	21.81	21.94	21.50	21.75	109800
2000-11-24	21.88	21.88	21.69	21.75	34600
2000-11-27	21.75	22.00	21.69	21.81	87000
2000-11-28	21.69	21.75	21.50	21.63	119800
2000-11-29	21.75	21.75	21.50	21.63	72000
2000-11-30	21.69	22.06	21.63	21.81	202800
2000-12-01	22.00	22.25	21.75	22.00	235600
2000-12-04	22.00	22.13	21.81	21.94	119600
2000-12-05	22.06	22.56	21.94	22.50	340800
2000-12-06	22.50	22.50	22.25	22.25	68900
2000-12-07	22.25	22.69	22.13	22.44	103600
2000-12-08	22.44	22.56	22.31	22.31	88500
2000-12-11	22.44	22.81	22.25	22.81	414900
2000-12-12	22.63	23.50	22.63	23.44	366600
2000-12-13	23.63	23.94	23.50	23.94	441600
2000-12-14	23.75	23.81	23.63	23.69	132600
2000-12-15	23.56	23.94	23.50	23.81	232100
2000-12-18	23.94	23.94	23.63	23.88	182100
2000-12-19	23.94	24.25	23.81	24.25	196100
2000-12-20	24.25	24.69	24.13	24.31	298800
2000-12-21	24.31	24.50	24.13	24.38	251100
2000-12-22	24.13	24.94	24.13	24.50	404600
2000-12-26	24.56	24.63	24.44	24.50	228100
2000-12-27	24.25	24.94	24.25	24.94	230200
2000-12-28	24.81	25.00	24.56	24.88	319300
2000-12-29	24.88	25.13	24.75	24.88	178300
2001-01-02	24.75	24.75	24.44	24.44	283500
2001-01-03	24.50	24.88	24.44	24.75	237100
2001-01-04	24.88	25.00	24.69	24.88	214400
2001-01-05	24.81	24.81	24.19	24.38	600300
2001-01-08	24.38	24.63	24.31	24.44	209000
2001-01-09	24.50	24.88	24.44	24.88	129800
2001-01-10	24.88	25.13	24.75	25.13	273300
2001-01-11	25.06	25.38	25.00	25.13	145400
2001-01-12	25.25	25.38	25.13	25.25	598600
2001-01-16	25.25	25.31	25.06	25.31	269100
2001-01-17	25.31	25.31	25.06	25.31	197700
2001-01-18	25.19	25.38	25.19	25.25	296300
2001-01-19	25.25	25.50	25.25	25.25	217200
2001-01-22	25.31	25.38	25.25	25.31	199900
2001-01-23	25.25	25.50	25.25	25.50	128100
2001-01-24	25.44	25.63	25.44	25.50	85800
2001-01-25	25.50	25.63	25.44	25.50	100200
2001-01-26	25.56	25.63	25.50	25.56	100500
2001-01-29	25.70	25.87	25.61	25.73	157700
2001-01-30	25.74	25.99	25.74	25.90	281600
2001-01-31	26.00	26.05	25.87	25.90	180500
2001-02-01	25.85	26.00	25.80	25.88	127400
2001-02-02	25.80	25.97	25.75	25.91	541000
2001-02-05	25.98	26.04	25.91	25.99	156400
2001-02-06	26.04	26.05	25.85	25.96	276500
2001-02-07	25.39	25.50	25.39	25.39	205400
2001-02-08	25.40	25.49	25.13	25.15	72400
2001-02-09	24.90	25.09	24.60	24.64	204100
2001-02-12	24.89	25.00	24.42	24.74	112900
2001-02-13	24.70	24.78	24.61	24.65	98400
2001-02-14	24.70	24.75	24.62	24.69	90800
2001-02-15	24.70	24.74	24.61	24.67	109800
2001-02-16	24.62	24.70	24.35	24.56	95200
2001-02-20	24.60	24.60	24.30	24.35	98200
2001-02-21	24.35	24.35	24.00	24.02	76900
2001-02-22	24.15	24.29	24.00	24.00	310900
2001-02-23	24.10	24.40	24.00	24.03	205100
2001-02-26	24.28	24.45	24.25	24.34	172300
2001-02-27	24.45	24.68	24.45	24.60	280600
2001-02-28	25.10	25.25	24.82	24.90	284400
2001-03-01	24.90	24.99	24.90	24.99	171200
2001-03-02	24.99	25.08	24.98	25.07	488500
2001-03-05	25.15	25.21	25.03	25.03	171700
2001-03-06	25.05	25.05	24.95	25.04	531700
2001-03-07	25.10	25.48	25.10	25.48	152000
2001-03-08	25.65	25.99	25.50	25.87	556900
2001-03-09	25.88	25.98	25.81	25.89	186200
2001-03-12	25.90	25.98	25.28	25.28	434500
2001-03-13	25.53	25.53	24.90	25.23	136000
2001-03-14	24.99	25.20	24.73	25.01	213500
2001-03-15	25.01	25.15	24.90	24.90	228300
2001-03-16	25.05	25.12	25.01	25.01	234600
2001-03-19	25.01	25.62	25.01	25.45	216000
2001-03-20	25.50	25.94	25.20	25.20	366400
2001-03-21	25.20	25.20	24.50	24.60	253300
2001-03-22	24.45	24.45	23.75	24.35	416000
2001-03-23	24.60	24.90	24.34	24.35	206100
2001-03-26	24.20	24.75	24.20	24.66	211800
2001-03-27	24.66	25.19	24.49	24.88	136700
2001-03-28	24.75	24.93	24.35	24.35	140500
2001-03-29	24.50	24.90	24.46	24.52	172500
2001-03-30	24.65	24.89	24.49	24.65	425700
2001-04-02	24.80	24.80	24.25	24.63	146400
2001-04-03	24.75	24.75	24.15	24.26	116400
2001-04-04	24.30	24.60	24.20	24.26	150500
2001-04-05	24.40	24.93	24.39	24.60	106200
2001-04-06	24.60	24.60	24.27	24.27	56800
2001-04-09	24.35	24.85	24.30	24.36	492200
2001-04-10	24.45	24.65	24.35	24.49	571000
2001-04-11	24.40	24.64	24.26	24.43	143600
2001-04-12	24.36	24.46	24.29	24.39	131100
2001-04-16	24.50	24.60	23.95	24.15	244000
2001-04-17	24.30	24.50	24.18	24.44	76500
2001-04-18	24.40	25.03	24.35	24.95	237200
2001-04-19	24.96	24.99	24.75	24.89	189100
2001-04-20	24.90	24.93	24.75	24.88	102700
2001-04-23	24.90	24.90	24.50	24.78	133500
2001-04-24	24.70	24.90	24.50	24.88	164400
2001-04-25	24.80	25.34	24.80	25.09	251500
2001-04-26	25.20	25.70	25.15	25.24	133700
2001-04-27	25.25	25.80	25.24	25.79	107000
2001-04-30	25.65	25.92	25.60	25.70	139900
2001-05-01	25.45	25.87	25.30	25.66	158400
2001-05-02	25.00	25.25	24.91	25.07	151400
2001-05-03	25.10	25.25	24.95	25.10	105300
2001-05-04	25.15	25.20	24.95	25.15	109000
2001-05-07	25.35	25.45	24.90	25.01	101800
2001-05-08	24.95	25.05	24.90	25.02	209000
2001-05-09	25.02	25.09	24.96	24.99	91500
2001-05-10	24.96	24.99	24.74	24.90	122600
2001-05-11	25.05	25.15	24.47	24.95	188100
2001-05-14	24.80	25.00	24.80	24.95	144500
2001-05-15	24.90	24.91	24.67	24.80	169400
2001-05-16	24.90	24.90	24.60	24.70	309200
2001-05-17	24.75	24.92	24.65	24.78	165500
2001-05-18	24.95	25.25	24.85	25.20	269000
2001-05-21	24.95	25.30	24.88	25.20	300000
2001-05-22	25.15	25.49	24.95	25.45	388300
2001-05-23	25.49	25.70	25.16	25.52	103400
2001-05-24	25.55	25.55	25.16	25.21	135400
2001-05-25	25.21	25.21	24.92	25.02	128800
2001-05-29	25.01	25.08	24.80	24.90	144100
2001-05-30	24.80	25.05	24.77	24.90	199200
2001-05-31	24.85	25.25	24.81	24.95	455100
2001-06-01	24.85	25.15	24.85	25.00	363500
2001-06-04	25.10	25.49	25.10	25.42	106200
2001-06-05	25.25	25.78	25.25	25.75	110800
2001-06-06	25.85	26.05	25.72	25.91	169000
2001-06-07	25.95	26.10	25.80	26.05	224200
2001-06-08	26.08	26.09	25.80	26.00	155600
2001-06-11	26.10	26.15	25.95	26.00	286300
2001-06-12	26.00	26.35	25.95	26.20	272700
2001-06-13	26.10	26.37	26.10	26.24	87900
2001-06-14	26.10	26.30	26.02	26.05	101800
2001-06-15	26.06	26.10	25.93	25.93	124600
2001-06-18	26.15	26.15	25.50	25.50	272400
2001-06-19	25.55	25.85	25.55	25.63	120900
2001-06-20	25.62	26.19	25.62	26.19	213700
2001-06-21	26.19	26.19	25.80	25.95	185000
2001-06-22	25.75	25.99	25.75	25.90	130800
2001-06-25	25.99	25.99	25.66	25.67	162200
2001-06-26	25.70	25.95	25.45	25.95	301800
2001-06-27	25.85	26.01	25.76	25.92	116800
2001-06-28	25.95	26.19	25.81	26.12	181100
2001-06-29	26.20	26.65	26.05	26.65	383100
2001-07-02	26.51	26.60	26.15	26.60	115700
2001-07-03	26.50	26.78	26.32	26.67	86500
2001-07-05	26.60	26.77	26.19	26.46	72400
2001-07-06	26.50	26.60	26.09	26.47	170900
2001-07-09	26.47	26.47	25.50	25.60	169000
2001-07-10	25.75	26.09	25.45	25.51	125500
2001-07-11	25.60	25.60	25.15	25.37	117600
2001-07-12	25.17	25.45	25.16	25.36	114200
2001-07-13	25.36	25.85	25.36	25.80	112000
2001-07-16	25.65	25.94	25.60	25.74	103800
2001-07-17	25.81	26.00	25.63	25.98	107900
2001-07-18	26.05	26.17	25.79	25.93	103100
2001-07-19	26.10	26.25	25.81	25.93	95600
2001-07-20	26.00	26.22	25.80	25.80	75700
2001-07-23	25.90	26.11	25.61	25.76	141600
2001-07-24	25.76	26.07	25.35	25.35	139800
2001-07-25	25.35	25.70	25.25	25.59	129300
2001-07-26	25.60	25.92	25.54	25.76	129500
2001-07-27	25.94	25.94	25.50	25.57	144800
2001-07-30	25.60	25.90	25.30	25.30	144000
2001-07-31	25.30	25.79	25.11	25.55	173900
2001-08-01	25.75	25.76	25.50	25.65	99000
2001-08-02	25.61	25.89	25.50	25.59	97600
2001-08-03	25.75	25.89	25.50	25.85	105600
2001-08-06	25.99	26.06	25.80	25.80	88000
2001-08-07	25.95	26.09	25.80	26.00	183000
2001-08-08	25.49	25.90	25.41	25.63	147200
2001-08-09	25.60	25.69	25.07	25.45	155400
2001-08-10	25.20	25.49	24.92	25.45	164000
2001-08-13	25.50	25.60	25.00	25.05	178300
2001-08-14	25.02	25.38	25.02	25.19	136400
2001-08-15	25.10	25.44	25.10	25.30	227200
2001-08-16	25.30	25.75	25.26	25.66	109000
2001-08-17	25.41	25.68	25.34	25.60	108000
2001-08-20	25.60	26.00	25.51	26.00	340500
2001-08-21	25.85	26.11	25.85	26.03	240000
2001-08-22	26.10	26.12	25.81	26.12	166500
2001-08-23	26.12	26.14	25.86	25.99	111000
2001-08-24	26.00	26.00	25.85	25.86	88700
2001-08-27	25.95	26.00	25.75	25.96	77400
2001-08-28	25.85	25.90	25.56	25.77	80500
2001-08-29	25.35	25.77	25.30	25.48	136400
2001-08-30	25.35	25.74	25.29	25.41	196200
2001-08-31	25.50	25.60	25.27	25.27	137100
2001-09-04	25.21	25.50	25.21	25.31	208900
2001-09-05	25.25	25.65	25.25	25.55	386400
2001-09-06	25.50	25.50	24.95	25.00	354500
2001-09-07	24.91	25.10	24.86	25.00	198900
2001-09-10	25.10	25.12	24.75	24.82	131000
2001-09-17	24.32	24.32	23.75	23.95	351200
2001-09-18	23.85	24.10	23.85	24.05	388200
2001-09-19	24.05	24.80	24.01	24.60	410100
2001-09-20	24.60	24.60	23.62	23.68	698300
2001-09-21	23.85	23.97	23.35	23.80	478400
2001-09-24	23.90	24.35	23.43	23.45	282200
2001-09-25	23.55	24.05	23.52	24.00	267200
2001-09-26	24.00	24.20	23.85	24.05	384800
2001-09-27	24.00	24.24	23.98	24.15	405300
2001-09-28	23.90	24.90	23.90	24.75	317900
2001-10-01	24.60	24.75	24.05	24.63	181600
2001-10-02	24.30	25.29	24.30	24.98	292800
2001-10-03	24.50	25.25	24.50	25.25	358100
2001-10-04	25.00	25.75	25.00	25.23	234900
2001-10-05	25.30	25.30	24.87	25.01	513800
2001-10-08	25.24	25.24	24.55	24.65	67700
2001-10-09	24.80	25.20	24.69	24.99	395100
2001-10-10	24.99	25.15	24.75	25.15	199500
2001-10-11	25.00	25.20	24.90	25.03	160500
2001-10-12	25.20	25.20	24.88	25.00	344500
2001-10-15	25.05	26.04	24.95	25.90	398100
2001-10-16	25.75	25.78	25.41	25.54	151600
2001-10-17	25.55	25.87	25.10	25.34	84600
2001-10-18	25.15	25.50	25.15	25.25	165700
2001-10-19	25.15	25.26	25.00	25.07	199600
2001-10-22	25.00	25.08	24.50	24.67	269300
2001-10-23	24.75	24.75	24.51	24.53	248100
2001-10-24	24.70	24.70	24.14	24.22	434100
2001-10-25	24.30	24.35	24.11	24.25	131900
2001-10-26	24.25	24.35	23.69	23.98	1237800
2001-10-29	23.95	24.26	23.68	24.05	130500
2001-10-30	24.10	24.10	23.76	23.82	310700
2001-10-31	23.80	24.05	23.55	23.60	507900
2001-11-01	23.75	23.82	23.51	23.62	916600
2001-11-02	23.60	23.83	23.51	23.52	321500
2001-11-05	23.51	23.90	23.40	23.55	242400
2001-11-06	23.65	24.37	23.50	24.34	124100
2001-11-07	23.80	24.20	23.66	23.66	153400
2001-11-08	23.95	24.04	23.69	23.88	105300
2001-11-09	23.95	24.02	23.69	23.96	106500
2001-11-12	23.80	24.00	23.55	24.00	113500
2001-11-13	24.00	24.39	24.00	24.38	133800
2001-11-14	23.80	23.99	23.55	23.95	109900
2001-11-15	23.80	24.29	23.75	24.25	440700
2001-11-16	24.50	24.59	24.13	24.34	99800
2001-11-19	24.34	24.58	24.16	24.58	215600
2001-11-20	24.40	24.87	24.34	24.80	345300
2001-11-21	24.81	24.98	24.80	24.98	225500
2001-11-23	24.95	25.12	24.95	25.11	42000
2001-11-26	25.35	25.56	24.98	25.03	196300
2001-11-27	24.70	25.09	24.67	25.00	195900
2001-11-28	24.75	25.23	24.75	25.16	363600
2001-11-29	25.16	25.45	25.05	25.45	88800
2001-11-30	25.55	25.56	25.21	25.40	233100
2001-12-03	25.25	25.43	24.90	25.40	150800
2001-12-04	25.25	25.63	25.21	25.60	141300
2001-12-05	25.64	26.01	25.47	26.01	194300
2001-12-06	25.85	26.30	25.80	26.21	79400
2001-12-07	26.10	26.56	26.10	26.42	222500
2001-12-10	25.96	26.30	25.86	25.95	205700
2001-12-11	25.90	26.36	25.85	26.36	96200
2001-12-12	26.30	26.50	26.21	26.38	250300
2001-12-13	26.38	26.40	25.75	25.87	116900
2001-12-14	26.00	26.15	25.80	26.00	118300
2001-12-17	26.10	26.49	26.05	26.40	110300
2001-12-18	26.15	26.47	25.96	26.23	79200
2001-12-19	26.19	26.35	26.00	26.11	210500
2001-12-20	25.95	26.20	25.65	25.65	171400
2001-12-21	25.85	25.90	25.50	25.52	446500
2001-12-24	25.60	25.60	25.41	25.49	79800
2001-12-26	25.50	25.50	25.40	25.49	139900
2001-12-27	25.50	25.72	25.46	25.56	228700
2001-12-28	25.70	25.95	25.55	25.93	86200
2001-12-31	25.95	26.10	25.45	25.95	233000
2002-01-02	26.00	26.13	25.45	25.73	104600
2002-01-03	25.65	26.18	25.65	25.99	109300
2002-01-04	25.75	25.90	25.49	25.53	412100
2002-01-07	25.54	25.66	25.40	25.48	125600
2002-01-08	25.50	25.69	25.36	25.60	196300
2002-01-09	25.62	25.85	25.55	25.55	108700
2002-01-10	25.55	25.65	25.48	25.50	143500
2002-01-11	25.55	25.59	25.39	25.39	109500
2002-01-14	25.60	26.25	25.41	26.25	95400
2002-01-15	26.00	26.24	25.70	26.24	185300
2002-01-16	26.25	26.40	26.05	26.21	131500
2002-01-17	26.20	26.40	26.07	26.32	165900
2002-01-18	26.20	26.30	25.90	25.91	141000
2002-01-22	25.93	26.24	25.92	26.03	86300
2002-01-23	26.15	26.28	26.00	26.14	87100
2002-01-24	26.28	26.33	26.08	26.18	70300
2002-01-25	26.13	26.18	26.00	26.00	94900
2002-01-28	26.50	26.90	26.40	26.49	374400
2002-01-29	26.73	26.73	26.52	26.60	373200
2002-01-30	26.85	26.85	26.51	26.60	257300
2002-01-31	26.85	26.85	26.52	26.55	412300
2002-02-01	26.70	26.95	26.63	26.86	244800
2002-02-04	26.86	27.27	26.86	27.25	221900
2002-02-05	27.35	27.41	27.00	27.00	199400
2002-02-06	26.41	26.50	26.10	26.38	222700
2002-02-07	26.41	26.41	26.19	26.21	302100
2002-02-08	26.21	26.38	26.10	26.33	5430700
2002-02-11	26.41	26.55	26.35	26.45	319400
2002-02-12	26.70	26.70	26.45	26.45	216500
2002-02-13	26.55	26.59	26.39	26.45	184600
2002-02-14	26.60	26.77	26.50	26.70	190700
2002-02-15	26.85	26.85	26.64	26.74	229300
2002-02-19	26.95	26.95	26.72	26.72	128600
2002-02-20	26.97	26.99	26.72	26.75	247000
2002-02-21	26.85	26.85	26.20	26.27	305600
2002-02-22	26.30	26.90	26.19	26.90	211400
2002-02-25	27.00	27.00	26.61	26.74	142900
2002-02-26	26.65	26.84	26.61	26.70	286800
2002-02-27	26.70	26.75	26.44	26.62	125000
2002-02-28	26.55	27.00	26.25	26.79	1285800
2002-03-01	26.85	27.10	26.74	27.05	118800
2002-03-04	27.10	27.40	26.95	27.40	152100
2002-03-05	27.30	27.75	27.30	27.51	182400
2002-03-06	27.40	27.92	27.23	27.89	115500
2002-03-07	27.89	28.00	27.63	27.76	179100
2002-03-08	27.75	27.91	27.53	27.60	261500
2002-03-11	27.35	27.68	27.25	27.61	113800
2002-03-12	27.25	27.58	27.20	27.53	115200
2002-03-13	27.53	27.53	27.11	27.32	97600
2002-03-14	27.07	27.84	27.07	27.79	137600
2002-03-15	27.00	27.90	27.00	27.68	167300
2002-03-18	27.80	27.90	27.55	27.71	151700
2002-03-19	27.78	28.00	27.69	27.97	97200
2002-03-20	28.20	28.20	27.80	27.90	87900
2002-03-21	27.65	28.25	27.64	28.25	94000
2002-03-22	28.12	28.30	27.85	27.85	137600
2002-03-25	27.95	27.95	27.55	27.85	101100
2002-03-26	27.85	28.29	27.76	28.11	129400
2002-03-27	28.25	28.40	28.11	28.30	118000
2002-03-28	28.35	28.40	27.95	28.09	234600
2002-04-01	28.00	28.14	27.76	28.02	136000
2002-04-02	28.14	28.25	27.96	28.08	88400
2002-04-03	28.12	28.34	28.10	28.15	261600
2002-04-04	28.16	28.38	28.00	28.19	106400
2002-04-05	28.15	28.45	28.10	28.31	120300
2002-04-08	28.22	28.96	28.11	28.91	128400
2002-04-09	28.78	29.40	28.70	29.26	445500
2002-04-10	29.26	29.45	29.12	29.36	216400
2002-04-11	29.35	29.37	29.10	29.27	209000
2002-04-12	29.25	29.34	29.13	29.29	293500
2002-04-15	29.25	29.28	28.76	29.12	128200
2002-04-16	29.14	29.20	28.66	28.75	145600
2002-04-17	28.75	29.00	28.15	28.50	141200
2002-04-18	28.40	29.10	28.25	28.50	115300
2002-04-19	28.75	28.75	28.10	28.20	68100
2002-04-22	28.10	28.15	27.75	27.75	116300
2002-04-23	27.61	27.75	27.23	27.35	285200
2002-04-24	27.60	28.07	27.35	27.46	175700
2002-04-25	27.55	27.75	27.36	27.50	122400
2002-04-26	27.51	27.87	27.15	27.24	493100
2002-04-29	27.45	27.60	27.16	27.38	251800
2002-04-30	27.45	28.19	27.45	28.12	362200
2002-05-01	28.20	28.69	28.03	28.69	187700
2002-05-02	27.90	28.35	27.62	28.00	277200
2002-05-03	27.75	27.94	27.50	27.59	334300
2002-05-06	27.35	27.50	26.61	26.62	8490300
2002-05-07	26.63	26.84	26.50	26.84	377500
2002-05-08	26.68	26.95	26.50	26.77	219600
2002-05-09	26.70	27.24	26.70	26.88	207800
2002-05-10	26.95	26.98	26.29	26.31	168200
2002-05-13	26.06	26.50	26.00	26.09	242000
2002-05-14	26.10	26.24	25.90	26.19	279700
2002-05-15	26.02	26.55	26.02	26.50	164700
2002-05-16	26.36	26.49	26.10	26.32	159000
2002-05-17	26.41	26.71	26.20	26.71	167000
2002-05-20	26.60	26.60	26.29	26.48	184600
2002-05-21	26.58	26.58	26.27	26.35	147500
2002-05-22	26.30	26.31	26.02	26.30	222600
2002-05-23	26.20	26.85	26.20	26.70	182600
2002-05-24	26.70	27.18	26.40	26.55	124600
2002-05-28	26.70	26.88	26.50	26.75	141500
2002-05-29	26.66	26.79	26.50	26.79	190700
2002-05-30	26.79	27.09	26.61	27.09	163900
2002-05-31	27.11	27.33	26.88	26.88	189900
2002-06-03	26.95	27.13	26.83	27.08	113100
2002-06-04	26.97	27.43	26.87	27.35	232900
2002-06-05	27.34	27.79	27.25	27.49	223200
2002-06-06	27.38	27.65	27.32	27.45	143200
2002-06-07	27.50	27.61	27.20	27.61	189100
2002-06-10	27.50	27.79	27.40	27.60	106100
2002-06-11	27.63	27.80	27.50	27.50	106700
2002-06-12	27.65	27.86	27.55	27.85	124000
2002-06-13	27.76	27.97	27.67	27.80	159400
2002-06-14	27.74	28.04	27.67	27.70	370700
2002-06-17	27.70	27.95	27.70	27.90	148200
2002-06-18	27.81	27.95	27.80	27.86	132400
2002-06-19	27.86	28.10	27.82	27.85	167000
2002-06-20	27.85	28.15	27.70	27.80	141700
2002-06-21	28.00	28.19	27.84	27.90	420200
2002-06-24	27.65	27.84	27.08	27.26	425400
2002-06-25	27.40	27.64	27.11	27.45	273400
2002-06-26	27.10	27.20	26.10	26.54	525900
2002-06-27	26.30	26.49	25.61	26.10	830400
2002-06-28	26.04	26.50	26.00	26.00	955200
2002-07-01	26.00	26.23	25.72	25.80	582500
2002-07-02	25.75	26.20	25.42	26.04	314700
2002-07-03	26.00	26.35	25.57	25.90	313800
2002-07-05	25.90	26.38	25.85	26.18	152900
2002-07-08	26.18	26.27	25.70	25.73	286100
2002-07-09	25.98	26.00	25.55	25.55	124000
2002-07-10	25.70	25.70	24.85	24.85	192500
2002-07-11	25.00	25.00	23.50	24.25	285700
2002-07-12	24.75	25.29	24.46	24.60	350300
2002-07-15	24.50	24.79	24.00	24.59	314900
2002-07-16	24.56	25.90	24.56	25.08	339300
2002-07-17	25.33	25.63	24.57	24.89	322900
2002-07-18	25.00	25.00	24.45	24.45	255200
2002-07-19	24.30	24.40	23.99	24.00	323800
2002-07-22	24.10	24.78	22.80	23.66	401800
2002-07-23	23.66	24.30	23.05	23.14	325900
2002-07-24	22.00	24.18	22.00	23.35	688400
2002-07-25	23.10	24.40	23.10	23.85	344300
2002-07-26	24.10	25.01	24.09	24.55	186500
2002-07-29	25.00	25.96	25.00	25.83	264200
2002-07-30	25.90	26.79	25.41	26.32	250700
2002-07-31	26.52	26.65	25.89	26.65	486400
2002-08-01	26.65	26.65	25.81	26.15	181600
2002-08-02	26.00	26.20	25.21	25.44	209500
2002-08-05	25.50	25.75	25.15	25.20	232600
2002-08-06	25.35	25.92	25.35	25.40	194600
2002-08-07	25.00	25.10	24.67	25.00	228800
2002-08-08	24.75	25.00	23.98	24.01	789800
2002-08-09	23.70	23.97	23.00	23.35	682100
2002-08-12	23.32	23.40	22.90	23.30	573900
2002-08-13	23.15	23.55	23.00	23.00	580900
2002-08-14	22.90	23.16	22.81	23.08	522900
2002-08-15	23.25	23.55	23.00	23.07	316100
2002-08-16	23.00	23.24	22.93	23.24	197900
2002-08-19	23.36	23.41	23.08	23.08	267600
2002-08-20	23.10	23.43	23.05	23.41	215400
2002-08-21	23.45	23.64	23.41	23.59	261900
2002-08-22	23.70	23.79	23.51	23.62	169400
2002-08-23	23.65	23.80	23.35	23.46	377000
2002-08-26	23.46	23.79	23.30	23.79	102500
2002-08-27	23.80	23.80	23.60	23.70	258400
2002-08-28	23.53	23.80	23.46	23.75	324700
2002-08-29	23.76	23.85	23.51	23.75	170100
2002-08-30	23.75	23.95	23.61	23.90	228100
2002-09-03	23.65	23.85	23.50	23.50	153900
2002-09-04	23.40	23.84	23.40	23.77	153900
2002-09-05	23.65	23.81	23.60	23.75	179700
2002-09-06	23.78	23.90	23.56	23.85	94800
2002-09-09	23.98	23.98	23.71	23.89	113600
2002-09-10	23.80	24.14	23.71	24.10	255200
2002-09-11	24.05	24.25	24.01	24.19	49000
2002-09-12	24.21	24.21	23.78	23.81	188700
2002-09-13	23.60	24.00	23.37	23.75	304400
2002-09-16	23.90	23.90	23.78	23.85	120800
2002-09-17	23.88	24.00	23.70	23.70	175800
2002-09-18	23.71	23.85	23.59	23.66	221600
2002-09-19	23.60	23.79	23.60	23.65	296100
2002-09-20	23.65	23.75	23.40	23.59	97100
2002-09-23	23.47	23.75	23.33	23.68	136700
2002-09-24	23.61	23.61	23.48	23.52	158900
2002-09-25	23.52	23.62	23.48	23.60	131100
2002-09-26	23.54	24.03	23.50	24.02	93500
2002-09-27	23.90	23.95	23.42	23.42	74700
2002-09-30	23.35	23.45	23.10	23.40	129400
2002-10-01	23.55	23.59	23.01	23.30	100300
2002-10-02	23.40	23.40	22.65	22.70	151700
2002-10-03	22.70	24.10	22.60	22.93	123000
2002-10-04	22.90	23.04	22.50	22.70	115300
2002-10-07	22.80	22.80	21.70	21.74	133300
2002-10-08	21.50	21.76	20.70	21.00	349900
2002-10-09	20.90	20.92	19.70	20.05	288400
2002-10-10	19.80	20.45	19.40	20.39	475500
2002-10-11	20.65	21.15	20.57	20.63	192100
2002-10-14	20.50	20.60	20.00	20.14	471100
2002-10-15	20.65	21.35	20.46	21.10	436800
2002-10-16	20.85	20.93	20.45	20.80	207300
2002-10-17	20.90	21.20	20.90	21.20	247400
2002-10-18	21.20	21.30	20.81	20.81	299100
2002-10-21	20.80	21.00	20.75	20.90	296000
2002-10-22	20.83	20.95	20.63	20.63	293400
2002-10-23	20.75	20.75	20.37	20.50	157600
2002-10-24	20.50	20.84	20.50	20.50	343400
2002-10-25	20.50	20.79	20.46	20.70	205700
2002-10-28	20.76	20.93	20.38	20.42	257700
2002-10-29	20.32	20.32	19.50	19.70	474400
2002-10-30	19.85	20.00	19.55	19.65	337600
2002-10-31	20.00	20.06	19.73	20.00	720400
2002-11-01	20.00	20.20	19.90	19.96	258000
2002-11-04	20.08	20.57	20.08	20.44	188000
2002-11-05	20.45	20.85	20.38	20.82	193800
2002-11-06	20.94	21.09	20.68	21.00	169700
2002-11-07	21.05	21.22	20.80	21.05	311800
2002-11-08	21.06	21.06	20.07	20.09	435200
2002-11-11	20.09	20.09	19.57	19.69	374200
2002-11-12	19.70	19.98	19.65	19.90	452600
2002-11-13	19.80	19.88	19.61	19.66	292100
2002-11-14	19.10	19.50	18.97	19.10	653200
2002-11-15	19.06	19.25	19.00	19.00	285100
2002-11-18	18.97	19.05	18.70	18.70	638200
2002-11-19	18.70	19.10	18.57	19.00	554300
2002-11-20	19.00	19.60	19.00	19.52	473800
2002-11-21	19.55	19.65	19.45	19.63	338500
2002-11-22	19.55	19.97	19.50	19.93	384400
2002-11-25	20.00	20.15	19.90	20.08	253400
2002-11-26	20.00	20.20	19.92	20.20	342400
2002-11-27	20.35	20.53	20.15	20.53	344000
2002-11-29	20.54	20.65	20.40	20.40	105900
2002-12-02	20.60	20.79	20.50	20.76	256800
2002-12-03	20.80	21.40	20.77	21.34	607800
2002-12-04	21.34	21.38	21.21	21.28	358600
2002-12-05	21.28	21.51	21.20	21.46	195800
2002-12-06	21.20	21.59	21.20	21.51	179400
2002-12-09	21.51	21.75	21.45	21.65	192200
2002-12-10	21.60	21.70	21.25	21.36	177100
2002-12-11	21.24	21.57	21.23	21.55	140000
2002-12-12	21.55	21.80	21.45	21.60	138300
2002-12-13	21.60	21.67	21.48	21.48	168100
2002-12-16	21.60	21.74	21.45	21.74	393800
2002-12-17	21.50	21.88	21.50	21.60	316100
2002-12-18	21.55	21.95	21.51	21.95	260500
2002-12-19	21.70	21.77	21.60	21.65	171000
2002-12-20	21.65	22.00	21.60	22.00	147600
2002-12-23	21.80	22.30	21.80	22.28	191100
2002-12-24	22.13	22.40	21.95	22.24	54200
2002-12-26	22.25	22.53	22.04	22.25	104800
2002-12-27	22.10	22.39	22.02	22.35	88800
2002-12-30	22.35	22.44	22.10	22.40	170800
2002-12-31	22.37	22.54	22.10	22.10	346700
2003-01-02	22.13	22.39	22.13	22.25	127200
2003-01-03	22.25	22.45	22.06	22.22	270200
2003-01-06	22.22	22.47	22.11	22.38	219100
2003-01-07	22.45	22.45	22.06	22.16	144900
2003-01-08	22.14	22.14	21.91	21.91	87000
2003-01-09	21.88	22.05	21.86	21.95	174600
2003-01-10	21.90	22.10	21.87	21.95	175600
2003-01-13	21.95	22.00	21.78	21.78	396200
2003-01-14	21.76	21.84	21.76	21.76	131800
2003-01-15	21.86	21.86	21.54	21.78	132900
2003-01-16	21.75	22.00	21.75	21.76	519400
2003-01-17	21.76	21.76	21.48	21.55	112100
2003-01-21	21.65	21.78	21.55	21.75	128500
2003-01-22	21.77	21.80	21.60	21.70	201200
2003-01-23	21.75	21.76	21.65	21.69	163700
2003-01-24	21.70	21.70	21.51	21.51	102700
2003-01-27	21.53	21.59	21.42	21.48	119700
2003-01-28	21.52	21.75	21.41	21.70	199400
2003-01-29	21.70	22.00	21.70	21.95	864700
2003-01-30	21.96	22.04	21.78	21.78	368600
2003-01-31	21.65	22.18	21.65	22.18	184100
2003-02-03	22.12	22.28	22.10	22.18	151800
2003-02-04	22.14	22.21	22.05	22.18	156200
2003-02-05	22.18	22.27	22.09	22.14	155200
2003-02-06	21.40	21.79	21.40	21.61	163300
2003-02-07	21.70	21.77	21.41	21.41	103800
2003-02-10	21.49	21.70	21.40	21.70	110500
2003-02-11	21.60	21.67	21.41	21.41	151000
2003-02-12	21.31	21.56	21.29	21.29	94900
2003-02-13	21.20	21.24	21.09	21.12	146900
2003-02-14	21.18	21.23	20.80	20.90	183100
2003-02-18	20.93	21.10	20.82	21.00	263100
2003-02-19	21.05	21.44	21.00	21.38	171900
2003-02-20	21.30	21.44	21.17	21.30	118600
2003-02-21	21.35	21.71	21.18	21.54	94200
2003-02-24	21.65	21.65	21.28	21.30	114500
2003-02-25	21.30	21.77	21.18	21.77	159900
2003-02-26	21.45	21.45	20.90	21.05	902100
2003-02-27	21.00	21.14	21.00	21.14	623500
2003-02-28	21.19	21.33	21.01	21.01	441800
2003-03-03	21.01	21.07	20.99	21.05	170500
2003-03-04	21.02	21.05	20.86	20.90	296300
2003-03-05	20.80	20.86	20.45	20.67	451200
2003-03-06	20.70	20.70	20.31	20.33	309500
2003-03-07	20.34	20.54	20.31	20.37	184200
2003-03-10	20.35	20.40	19.95	20.12	171700
2003-03-11	20.22	20.23	19.95	20.03	245000
2003-03-12	20.03	20.12	19.89	20.00	133800
2003-03-13	20.25	20.25	19.96	20.08	207000
2003-03-14	20.04	20.17	19.96	20.12	222900
2003-03-17	20.00	20.80	19.97	20.80	182600
2003-03-18	20.98	20.98	20.81	20.90	200200
2003-03-19	20.90	20.97	20.73	20.85	345400
2003-03-20	20.88	21.30	20.60	21.30	247600
2003-03-21	21.20	22.01	21.06	21.88	202800
2003-03-24	21.80	21.80	21.00	21.00	181700
2003-03-25	21.00	21.17	21.00	21.16	191900
2003-03-26	21.14	21.14	20.96	21.10	211600
2003-03-27	21.10	21.10	20.82	20.83	170000
2003-03-28	20.85	21.01	20.75	20.80	108300
2003-03-31	20.66	20.82	20.44	20.44	223300
2003-04-01	20.50	21.35	20.50	21.35	262500
2003-04-02	21.40	21.78	21.40	21.58	196200
2003-04-03	21.60	21.62	21.34	21.39	155800
2003-04-04	21.30	21.51	21.00	21.00	92400
2003-04-07	21.20	21.67	21.20	21.40	167200
2003-04-08	21.42	21.55	21.01	21.01	132000
2003-04-09	20.90	21.25	20.90	21.19	94900
2003-04-10	21.18	21.19	20.97	20.98	69500
2003-04-11	21.01	21.19	20.80	20.80	130300
2003-04-14	20.81	21.10	20.81	21.06	251300
2003-04-15	21.00	21.20	20.94	21.20	165700
2003-04-16	21.20	21.34	21.00	21.06	251800
2003-04-17	21.06	21.10	20.73	20.73	307200
2003-04-21	20.74	21.21	20.74	21.21	216100
2003-04-22	21.10	21.45	21.10	21.40	169600
2003-04-23	21.35	21.56	21.30	21.56	117500
2003-04-24	21.50	21.52	21.25	21.26	149200
2003-04-25	21.00	21.00	20.00	20.31	624400
2003-04-28	20.30	20.45	20.20	20.33	646300
2003-04-29	20.31	20.52	20.30	20.32	154500
2003-04-30	20.36	20.47	20.25	20.25	276000
2003-05-01	20.30	20.34	20.15	20.17	445600
2003-05-02	20.25	20.58	20.25	20.50	493300
2003-05-05	20.20	20.47	20.17	20.47	306000
2003-05-06	20.38	20.82	20.28	20.63	500700
2003-05-07	20.58	20.62	20.40	20.51	305700
2003-05-08	20.51	20.60	20.39	20.57	257900
2003-05-09	20.62	20.81	20.58	20.70	185700
2003-05-12	20.75	21.10	20.71	21.00	215900
2003-05-13	20.90	21.05	20.90	21.00	386200
2003-05-14	21.07	21.08	20.86	20.94	297800
2003-05-15	20.98	21.07	20.95	20.95	207500
2003-05-16	20.85	21.20	20.60	21.20	524900
2003-05-19	21.16	21.16	20.89	21.10	205900
2003-05-20	21.10	21.20	21.00	21.00	192300
2003-05-21	21.00	21.15	20.97	21.05	97800
2003-05-22	21.05	21.18	21.00	21.05	173100
2003-05-23	21.02	21.35	20.97	21.27	184800
2003-05-27	21.15	21.40	21.01	21.39	241000
2003-05-28	21.39	21.45	21.22	21.28	251700
2003-05-29	21.20	21.25	20.71	20.92	341200
2003-05-30	20.88	21.38	20.85	21.37	173500
2003-06-02	21.37	21.65	21.34	21.57	171700
2003-06-03	21.60	21.60	21.03	21.11	212900
2003-06-04	21.20	21.77	21.20	21.70	161800
2003-06-05	21.71	21.76	21.56	21.73	201100
2003-06-06	21.57	21.80	21.46	21.68	231400
2003-06-09	21.60	21.71	21.27	21.28	162600
2003-06-10	21.22	21.89	21.20	21.89	306000
2003-06-11	21.79	22.26	21.70	22.26	238800
2003-06-12	22.25	22.26	21.96	22.03	133000
2003-06-13	22.03	22.03	21.56	21.81	165400
2003-06-16	21.90	22.30	21.87	22.25	252800
2003-06-17	22.20	22.21	22.04	22.10	252800
2003-06-18	22.07	22.07	21.79	21.84	77900
2003-06-19	21.74	21.96	21.74	21.80	124800
2003-06-20	21.80	22.07	21.80	22.00	245400
2003-06-23	22.01	22.05	21.97	22.00	265700
2003-06-24	22.00	22.25	21.82	22.25	195000
2003-06-25	22.40	22.40	22.12	22.28	248000
2003-06-26	22.21	22.65	22.21	22.65	319200
2003-06-27	22.55	23.05	22.55	22.77	386000
2003-06-30	22.77	22.90	22.30	22.30	974400
2003-07-01	22.31	22.35	22.02	22.35	394000
2003-07-02	22.35	22.76	22.29	22.68	350500
2003-07-03	22.55	22.77	22.47	22.72	132700
2003-07-07	22.80	23.02	22.75	23.01	262900
2003-07-08	23.06	23.08	22.76	23.00	138400
2003-07-09	22.87	23.05	22.77	23.05	216900
2003-07-10	22.95	22.96	22.45	22.60	262200
2003-07-11	22.52	22.96	22.52	22.95	211200
2003-07-14	22.90	23.06	22.88	22.95	147500
2003-07-15	22.93	23.08	22.88	22.90	161500
2003-07-16	22.90	23.00	22.85	22.94	174400
2003-07-17	22.90	22.90	22.16	22.31	359900
2003-07-18	22.40	22.78	22.40	22.59	125500
2003-07-21	22.61	22.69	22.39	22.49	134400
2003-07-22	22.53	22.73	22.52	22.60	129000
2003-07-23	22.65	22.78	22.54	22.67	125300
2003-07-24	22.80	23.00	22.74	22.88	109700
2003-07-25	22.97	23.20	22.90	22.99	155400
2003-07-28	23.05	23.10	22.83	22.85	174800
2003-07-29	22.95	23.07	22.75	23.00	273400
2003-07-30	23.00	23.18	22.98	23.05	191600
2003-07-31	22.99	23.35	22.66	23.14	282600
2003-08-01	23.20	23.21	22.76	22.94	135800
2003-08-04	23.00	23.05	22.71	22.91	244700
2003-08-05	22.95	23.01	22.80	22.95	314600
2003-08-06	22.44	22.51	22.18	22.38	431300
2003-08-07	22.25	22.57	22.15	22.41	373900
2003-08-08	22.58	22.58	22.40	22.46	100700
2003-08-11	22.33	22.50	22.30	22.41	135600
2003-08-12	22.41	22.59	22.30	22.52	268500
2003-08-13	22.52	22.55	22.12	22.35	349200
2003-08-14	22.27	22.68	22.25	22.67	244500
2003-08-15	22.75	22.75	22.49	22.60	98900
2003-08-18	22.60	22.79	22.50	22.72	103400
2003-08-19	22.65	22.96	22.64	22.95	129900
2003-08-20	22.83	22.99	22.73	22.98	153400
2003-08-21	22.90	23.07	22.85	23.03	116600
2003-08-22	22.80	22.95	22.42	22.55	213400
2003-08-25	22.60	22.60	22.18	22.55	131500
2003-08-26	22.57	22.80	22.29	22.80	143800
2003-08-27	22.80	23.10	22.69	23.09	106200
2003-08-28	23.15	23.20	22.83	23.02	112600
2003-08-29	22.88	23.10	22.88	22.95	79800
2003-09-02	22.93	23.41	22.79	23.41	174400
2003-09-03	23.40	23.97	23.31	23.97	211900
2003-09-04	23.94	23.94	23.64	23.68	325600
2003-09-05	23.65	23.78	23.49	23.50	128700
2003-09-08	23.60	23.80	23.51	23.72	181200
2003-09-09	23.68	23.68	23.49	23.57	90600
2003-09-10	23.50	23.50	22.94	22.95	213400
2003-09-11	22.95	23.25	22.94	23.25	300700
2003-09-12	23.20	23.39	22.97	23.26	216800
2003-09-15	23.35	23.40	23.25	23.26	139400
2003-09-16	23.30	23.50	23.25	23.50	125300
2003-09-17	23.60	23.61	23.39	23.50	109000
2003-09-18	23.40	23.71	23.36	23.71	155400
2003-09-19	23.65	23.95	23.60	23.88	143100
2003-09-22	23.85	23.89	23.60	23.89	315200
2003-09-23	23.84	23.95	23.63	23.93	201400
2003-09-24	23.83	23.98	23.72	23.73	196000
2003-09-25	23.73	23.89	23.51	23.60	161000
2003-09-26	23.58	23.58	23.27	23.32	267300
2003-09-29	23.40	23.88	23.15	23.88	198700
2003-09-30	23.75	23.99	23.43	23.86	423600
2003-10-01	23.88	24.41	23.83	24.41	239100
2003-10-02	24.29	25.00	24.16	24.79	515700
2003-10-03	25.00	25.55	24.92	25.37	963000
2003-10-06	25.38	25.78	25.32	25.76	444700
2003-10-07	25.70	26.05	25.35	25.77	5608700
2003-10-08	25.80	25.95	25.54	25.76	597500
2003-10-09	25.65	26.00	25.61	25.77	404600
2003-10-10	25.70	25.91	25.59	25.78	287600
2003-10-13	25.85	26.05	25.78	26.02	231400
2003-10-14	26.02	26.02	25.77	25.92	361000
2003-10-15	25.98	25.99	25.68	25.71	235400
2003-10-16	25.68	25.84	25.64	25.83	141500
2003-10-17	25.87	25.89	25.48	25.49	264300
2003-10-20	25.51	25.75	25.49	25.57	143600
2003-10-21	25.55	25.62	25.44	25.51	172700
2003-10-22	25.45	25.51	25.27	25.27	249600
2003-10-23	25.25	25.31	25.10	25.15	252800
2003-10-24	25.10	25.20	24.81	24.82	375400
2003-10-27	24.92	25.58	24.92	25.32	223200
2003-10-28	25.32	25.34	25.00	25.31	153600
2003-10-29	25.29	25.35	25.19	25.30	199200
2003-10-30	25.35	25.50	25.17	25.31	199700
2003-10-31	25.30	25.49	24.49	24.80	332100
2003-11-03	24.90	25.31	24.80	24.90	364000
2003-11-04	24.90	25.19	24.76	25.19	166700
2003-11-05	25.09	25.14	24.84	25.10	162100
2003-11-06	24.77	25.10	24.72	25.08	459200
2003-11-07	25.10	25.29	25.02	25.10	368100
2003-11-10	24.97	25.07	24.84	24.90	132000
2003-11-11	24.77	24.89	24.70	24.79	111800
2003-11-12	24.77	25.01	24.77	25.00	318700
2003-11-13	24.95	25.10	24.83	25.10	103500
2003-11-14	25.10	25.29	25.00	25.01	132100
2003-11-17	24.85	25.10	24.69	25.05	262700
2003-11-18	25.08	25.26	24.75	24.85	298500
2003-11-19	24.85	24.98	24.72	24.85	296000
2003-11-20	24.82	24.84	24.48	24.67	176000
2003-11-21	24.60	24.81	24.29	24.32	459500
2003-11-24	24.35	24.58	24.20	24.45	321100
2003-11-25	24.46	24.63	24.37	24.63	251900
2003-11-26	24.70	24.78	24.48	24.65	132000
2003-11-28	24.60	24.77	24.54	24.54	88100
2003-12-01	24.52	25.14	24.52	25.12	299000
2003-12-02	25.16	25.24	24.93	24.99	159300
2003-12-03	25.00	25.07	24.86	24.95	270400
2003-12-04	24.97	24.97	24.69	24.84	207600
2003-12-05	24.85	25.00	24.75	24.87	113600
2003-12-08	24.90	25.06	24.84	25.06	189100
2003-12-09	25.02	25.09	24.90	25.01	107400
2003-12-10	24.91	24.96	24.75	24.95	153500
2003-12-11	24.87	25.05	24.87	25.04	151000
2003-12-12	25.00	25.17	25.00	25.17	155900
2003-12-15	25.12	25.33	24.68	24.77	303800
2003-12-16	24.75	25.00	24.70	24.90	351600
2003-12-17	25.25	25.25	24.96	25.10	353600
2003-12-18	25.50	25.60	25.26	25.36	321000
2003-12-19	25.36	25.49	25.27	25.40	145600
2003-12-22	25.25	25.74	25.20	25.74	162100
2003-12-23	25.61	25.80	25.52	25.63	218200
2003-12-24	25.28	25.54	25.28	25.52	77300
2003-12-26	25.49	25.60	25.45	25.50	106600
2003-12-29	25.45	25.77	25.41	25.65	189600
2003-12-30	25.65	25.84	25.60	25.77	166500
2003-12-31	25.67	25.80	25.35	25.40	251200
2004-01-02	25.35	25.49	25.22	25.40	267500
2004-01-05	25.41	25.72	25.41	25.64	316900
2004-01-06	25.54	25.68	25.35	25.57	247900
2004-01-07	25.50	25.66	25.48	25.55	240700
2004-01-08	25.65	25.75	25.46	25.70	173900
2004-01-09	25.65	25.81	25.50	25.70	205200
2004-01-12	25.75	25.95	25.63	25.88	279600
2004-01-13	25.88	26.09	25.70	26.07	507100
2004-01-14	25.97	26.24	25.93	26.09	233900
2004-01-15	26.02	26.14	25.92	26.13	156600
2004-01-16	26.23	26.23	26.05	26.10	225000
2004-01-20	26.10	26.28	25.99	26.22	214700
2004-01-21	26.20	26.43	26.20	26.43	242700
2004-01-22	26.40	26.50	26.33	26.50	139600
2004-01-23	26.53	26.59	26.38	26.59	390800
2004-01-26	26.59	26.97	26.41	26.97	192500
2004-01-27	26.92	27.03	26.73	27.00	315000
2004-01-28	27.00	27.32	26.99	27.13	314300
2004-01-29	27.15	27.24	26.96	27.18	273200
2004-01-30	27.10	27.40	26.91	27.30	253600
2004-02-02	27.31	27.45	27.21	27.45	190300
2004-02-03	27.40	27.74	27.30	27.38	350000
2004-02-04	27.40	27.40	26.80	26.80	263000
2004-02-05	26.86	27.00	26.72	26.98	186600
2004-02-06	26.94	27.60	26.86	27.45	281100
2004-02-09	27.46	27.70	27.14	27.64	329100
2004-02-10	27.64	27.74	27.45	27.60	641200
2004-02-11	27.10	27.28	26.97	27.15	345300
2004-02-12	27.03	27.15	26.45	26.67	297000
2004-02-13	26.73	26.74	26.21	26.31	238700
2004-02-17	26.25	26.47	26.25	26.43	186600
2004-02-18	26.45	26.46	26.08	26.15	151400
2004-02-19	26.15	26.26	25.97	26.10	166600
2004-02-20	26.20	26.30	25.79	25.95	552400
2004-02-23	26.06	26.10	25.68	25.74	250000
2004-02-24	25.80	26.01	25.55	25.95	201100
2004-02-25	25.25	26.12	25.15	26.00	835900
2004-02-26	25.50	26.05	25.30	25.95	563700
2004-02-27	25.50	25.92	25.50	25.77	264000
2004-03-01	25.70	26.16	25.65	26.15	229700
2004-03-02	26.25	26.25	25.99	26.15	247600
2004-03-03	26.08	26.44	25.93	26.37	254200
2004-03-04	26.27	26.64	26.25	26.64	172700
2004-03-05	26.64	26.75	26.51	26.74	312800
2004-03-08	26.63	26.80	26.45	26.70	258900
2004-03-09	26.70	26.71	26.50	26.54	196200
2004-03-10	26.58	26.60	26.11	26.17	241000
2004-03-11	26.06	26.25	25.91	26.00	226000
2004-03-12	25.95	26.38	25.95	26.38	179700
2004-03-15	26.27	26.27	25.67	25.67	221600
2004-03-16	25.81	26.05	25.56	25.78	265500
2004-03-17	25.84	26.23	25.75	26.23	378900
2004-03-18	26.18	26.19	25.87	26.19	158200
2004-03-19	26.19	26.22	25.99	26.17	208200
2004-03-22	26.15	26.15	25.81	25.81	151900
2004-03-23	26.57	26.57	25.75	26.26	150300
2004-03-24	26.20	26.30	26.00	26.00	163000
2004-03-25	26.04	26.45	26.04	26.40	225800
2004-03-26	26.28	26.28	25.65	25.65	284500
2004-03-29	25.80	26.18	25.65	26.06	306500
2004-03-30	25.92	26.15	25.80	26.15	245300
2004-03-31	26.13	26.25	26.00	26.21	263400
2004-04-01	26.17	26.39	26.13	26.24	197000
2004-04-02	26.24	26.45	26.06	26.25	253800
2004-04-05	26.15	26.15	24.94	25.35	357100
2004-04-06	25.29	25.36	24.26	24.53	698500
2004-04-07	24.70	25.19	23.78	24.79	595900
2004-04-08	24.95	25.05	24.10	24.12	273900
2004-04-12	24.18	24.18	22.40	23.05	656500
2004-04-13	23.05	23.15	22.35	22.54	597100
2004-04-14	22.40	22.89	22.10	22.48	827600
2004-04-15	22.43	22.90	22.43	22.74	389300
2004-04-16	22.65	23.67	22.61	23.36	327500
2004-04-19	23.40	23.65	22.96	23.51	324500
2004-04-20	23.60	23.65	22.77	22.77	374800
2004-04-21	22.67	23.02	22.59	22.88	286900
2004-04-22	22.88	23.60	22.84	23.37	429100
2004-04-23	23.35	23.35	22.88	22.99	179000
2004-04-26	22.81	23.31	22.81	23.10	232400
2004-04-27	23.25	23.39	23.00	23.24	253200
2004-04-28	23.18	23.25	22.91	23.06	154200
2004-04-29	23.21	23.39	22.60	22.88	278500
2004-04-30	22.85	23.13	22.43	22.55	311300
2004-05-03	22.55	23.08	22.45	23.08	218900
2004-05-04	22.86	23.60	22.86	23.40	467900
2004-05-05	23.40	23.55	23.22	23.50	393400
2004-05-06	22.85	23.07	22.20	22.27	521400
2004-05-07	22.30	22.30	21.22	21.39	521600
2004-05-10	21.39	21.39	20.68	20.85	623400
2004-05-11	21.50	21.57	21.16	21.25	408300
2004-05-12	21.22	21.50	20.78	21.44	313600
2004-05-13	21.26	21.68	21.25	21.38	215800
2004-05-14	21.30	21.78	21.10	21.50	317500
2004-05-17	21.35	21.80	20.89	21.62	306800
2004-05-18	21.61	22.17	21.60	22.05	341300
2004-05-19	22.10	22.50	21.50	21.50	491900
2004-05-20	21.67	22.04	21.67	21.89	299900
2004-05-21	22.25	22.25	21.75	21.80	280400
2004-05-24	21.90	22.08	21.82	21.86	269000
2004-05-25	21.96	22.32	21.89	22.23	412200
2004-05-26	22.22	22.38	21.94	22.35	359400
2004-05-27	22.55	22.65	22.23	22.53	379600
2004-05-28	22.46	22.80	22.44	22.73	222000
2004-06-01	22.74	22.77	22.23	22.52	318300
2004-06-02	22.61	22.78	22.42	22.70	228400
2004-06-03	22.70	22.77	22.43	22.46	257600
2004-06-04	22.70	22.79	22.37	22.44	200000
2004-06-07	22.66	22.81	22.36	22.75	153800
2004-06-08	22.65	22.68	22.44	22.62	187600
2004-06-09	22.62	22.71	22.45	22.50	244300
2004-06-10	22.60	22.68	22.43	22.60	285400
2004-06-14	22.60	22.60	21.79	21.79	321900
2004-06-15	22.04	22.40	21.96	22.29	416800
2004-06-16	22.50	22.54	22.10	22.37	336500
2004-06-17	22.40	22.53	22.17	22.50	271700
2004-06-18	22.50	22.52	22.35	22.40	240500
2004-06-21	22.41	22.77	22.30	22.76	206200
2004-06-22	22.66	22.73	22.46	22.61	167300
2004-06-23	22.56	22.85	22.52	22.85	131900
2004-06-24	22.90	23.10	22.76	22.79	168500
2004-06-25	22.88	23.01	22.80	22.89	271300
2004-06-28	23.00	23.30	22.96	23.20	160700
2004-06-29	23.05	23.32	22.97	23.13	392500
2004-06-30	23.23	23.54	23.07	23.50	233300
2004-07-01	23.40	23.60	23.20	23.44	215300
2004-07-02	23.44	24.05	23.35	24.05	317500
2004-07-06	24.05	24.05	23.43	23.87	227800
2004-07-07	23.95	24.15	23.81	24.12	106000
2004-07-08	24.06	24.14	23.41	23.54	213500
2004-07-09	23.67	23.86	23.32	23.86	154400
2004-07-12	23.80	24.00	23.64	23.94	153700
2004-07-13	23.64	23.94	23.48	23.75	316700
2004-07-14	23.75	24.05	23.56	23.87	395500
2004-07-15	23.82	24.13	23.82	24.08	117400
2004-07-16	24.13	24.18	23.88	23.94	220500
2004-07-19	24.14	24.31	23.92	24.24	159400
2004-07-20	24.34	24.38	24.10	24.32	268000
2004-07-21	24.46	24.46	23.92	23.94	219600
2004-07-22	23.90	23.96	23.56	23.66	366100
2004-07-23	23.67	23.69	23.15	23.15	232100
2004-07-26	23.25	23.35	22.95	23.01	221800
2004-07-27	23.02	23.45	23.02	23.22	169400
2004-07-28	23.22	23.51	22.84	23.38	483800
2004-07-29	23.55	23.82	23.10	23.13	346100
2004-07-30	23.14	23.62	23.14	23.20	232500
2004-08-02	23.18	23.69	23.08	23.69	338600
2004-08-03	23.85	23.98	23.60	23.75	462100
2004-08-04	23.75	23.86	23.45	23.70	456000
2004-08-05	23.20	23.30	22.85	23.01	386000
2004-08-06	22.90	23.34	22.84	23.01	286200
2004-08-09	23.00	23.18	22.90	23.12	165300
2004-08-10	23.13	23.30	23.07	23.10	175500
2004-08-11	23.09	23.09	22.84	22.90	293100
2004-08-12	22.80	22.85	22.62	22.67	176600
2004-08-13	22.87	22.89	22.65	22.74	264900
2004-08-16	22.90	23.35	22.90	23.30	192100
2004-08-17	23.48	23.72	23.28	23.55	169600
2004-08-18	23.55	23.79	23.42	23.75	175300
2004-08-19	23.80	23.80	23.16	23.20	148900
2004-08-20	23.40	23.98	23.36	23.98	199300
2004-08-23	23.92	23.98	23.63	23.77	139500
2004-08-24	24.20	24.37	23.97	24.37	254100
2004-08-25	24.20	24.40	24.09	24.28	238200
2004-08-26	24.28	24.35	24.11	24.30	167300
2004-08-27	24.30	24.40	24.22	24.38	116800
2004-08-30	24.37	24.52	24.31	24.45	153600
2004-08-31	24.60	24.65	24.44	24.60	152900
2004-09-01	24.75	24.88	24.28	24.40	221600
2004-09-02	24.40	24.51	24.35	24.50	189200
2004-09-03	24.70	24.80	24.52	24.80	155400
2004-09-07	24.80	25.08	24.73	25.08	145700
2004-09-08	25.17	25.17	24.77	24.78	145300
2004-09-09	24.78	24.78	24.40	24.47	281000
2004-09-10	24.50	24.64	24.14	24.64	124000
2004-09-13	24.60	24.65	24.32	24.32	151100
2004-09-14	24.32	24.32	23.93	23.93	229300
2004-09-15	23.94	24.22	23.87	24.12	302800
2004-09-16	24.28	24.71	24.15	24.70	145300
2004-09-17	25.10	25.10	24.42	24.45	240300
2004-09-20	24.45	24.52	23.96	24.02	346200
2004-09-21	24.27	24.62	24.27	24.56	271500
2004-09-22	24.56	24.62	24.34	24.41	244400
2004-09-23	24.41	24.57	24.10	24.30	119100
2004-09-24	24.40	24.56	24.27	24.29	106100
2004-09-27	24.31	24.33	24.08	24.14	115500
2004-09-28	24.27	24.56	24.15	24.56	127600
2004-09-29	24.56	24.65	24.35	24.44	106900
2004-09-30	24.44	24.90	24.40	24.61	274300
2004-10-01	24.59	25.40	24.59	25.38	243800
2004-10-04	25.48	25.53	25.33	25.49	190800
2004-10-05	25.10	25.55	25.07	25.46	181900
2004-10-06	25.51	25.71	25.50	25.71	178600
2004-10-07	25.50	25.62	25.16	25.16	233000
2004-10-08	25.22	25.59	25.22	25.52	230400
2004-10-11	25.55	25.58	25.16	25.24	180300
2004-10-12	25.00	25.61	25.00	25.61	353400
2004-10-13	25.80	25.90	25.39	25.39	281800
2004-10-14	25.45	25.72	25.31	25.67	145200
2004-10-15	25.67	26.08	25.67	25.97	156100
2004-10-18	25.99	26.45	25.88	26.37	236700
2004-10-19	26.55	26.80	25.99	25.99	379300
2004-10-20	25.74	26.12	25.47	25.83	235200
2004-10-21	25.83	25.83	25.37	25.41	559600
2004-10-22	25.35	25.67	25.03	25.11	345400
2004-10-25	25.16	25.31	24.96	24.98	428500
2004-10-26	25.08	25.15	24.87	25.05	466200
2004-10-27	25.10	25.45	25.10	25.45	412900
2004-10-28	25.45	25.45	25.21	25.33	193600
2004-10-29	25.37	25.53	24.81	24.81	442500
2004-11-01	24.82	25.60	24.77	25.60	496700
2004-11-02	25.60	25.65	25.33	25.42	358300
2004-11-03	25.75	25.81	25.49	25.81	357800
2004-11-04	25.22	25.77	25.22	25.75	234600
2004-11-05	25.74	25.74	24.99	25.03	479200
2004-11-08	25.00	25.25	24.98	25.25	287300
2004-11-09	25.20	25.37	25.06	25.35	175700
2004-11-10	25.27	25.64	25.15	25.58	161400
2004-11-11	25.73	25.88	25.41	25.88	152600
2004-11-12	25.93	26.55	25.68	26.55	164900
2004-11-15	26.55	26.91	26.20	26.71	265500
2004-11-16	26.70	26.97	26.43	26.73	234700
2004-11-17	26.85	26.99	25.91	26.13	372400
2004-11-18	26.30	26.47	25.62	25.96	357600
2004-11-19	25.96	25.96	25.65	25.90	232200
2004-11-22	25.87	26.30	25.69	26.03	366000
2004-11-23	26.03	26.53	25.87	26.53	336600
2004-11-24	26.16	26.75	26.16	26.70	231300
2004-11-26	26.70	26.81	26.50	26.52	81200
2004-11-29	26.53	26.65	26.11	26.30	430300
2004-11-30	26.43	26.43	25.77	25.87	519800
2004-12-01	26.65	26.99	26.38	26.94	752500
2004-12-02	26.75	26.93	26.53	26.75	268100
2004-12-03	26.90	27.35	26.72	27.35	347600
2004-12-06	27.34	27.43	26.73	27.37	367100
2004-12-07	27.30	27.33	26.90	26.90	286600
2004-12-08	26.80	27.21	26.80	27.20	156900
2004-12-09	27.20	27.40	26.90	27.26	225400
2004-12-10	27.06	27.32	26.96	27.32	198600
2004-12-13	27.34	27.35	26.87	27.18	193700
2004-12-14	27.00	27.29	26.94	27.29	179800
2004-12-15	27.19	27.40	27.01	27.40	154700
2004-12-16	27.25	27.41	26.88	26.90	217100
2004-12-17	26.90	27.39	26.82	27.25	285400
2004-12-20	27.15	27.25	26.92	27.04	130000
2004-12-21	27.00	27.65	27.00	27.65	276400
2004-12-22	27.47	27.85	27.42	27.83	134400
2004-12-23	27.84	28.00	27.66	27.66	240000
2004-12-27	27.62	27.85	27.45	27.75	106300
2004-12-28	27.75	27.88	27.62	27.65	138100
2004-12-29	27.50	27.87	27.50	27.84	93400
2004-12-30	27.84	27.95	27.66	27.95	99600
2004-12-31	27.84	28.00	27.70	27.70	165000
2005-01-03	27.22	27.82	27.15	27.27	390300
2005-01-04	27.32	27.32	26.57	26.65	460600
2005-01-05	26.49	26.52	25.39	25.39	547900
2005-01-06	25.39	25.83	25.28	25.51	498900
2005-01-07	25.55	25.80	24.90	25.30	516500
2005-01-10	25.30	25.35	25.07	25.19	473500
2005-01-11	25.02	25.07	24.80	24.90	361400
2005-01-12	24.81	24.95	24.30	24.78	333300
2005-01-13	24.75	25.26	24.64	24.92	365200
2005-01-14	25.08	25.22	24.90	25.02	170400
2005-01-18	24.87	25.32	24.76	25.28	318700
2005-01-19	25.31	25.83	25.06	25.52	457400
2005-01-20	25.51	25.61	25.24	25.25	450400
2005-01-21	25.34	25.58	25.20	25.25	298900
2005-01-24	25.35	25.50	24.96	25.17	389300
2005-01-25	25.14	25.31	24.49	24.50	411200
2005-01-26	24.65	24.82	24.47	24.82	526200
2005-01-27	24.70	24.88	24.32	24.51	187500
2005-01-28	24.70	24.77	24.27	24.56	234000
2005-01-31	24.66	24.81	24.28	24.50	321600
2005-02-01	24.57	24.88	24.52	24.70	270400
2005-02-02	24.65	24.92	24.62	24.83	476300
2005-02-03	24.30	24.57	24.28	24.40	251100
2005-02-04	24.50	25.00	24.50	25.00	494500
2005-02-07	24.95	25.20	24.90	25.05	247400
2005-02-08	24.95	25.09	24.90	24.92	182600
2005-02-09	25.00	25.38	24.98	25.31	350500
2005-02-10	25.30	25.39	25.11	25.37	290300
2005-02-11	25.37	26.34	25.22	26.33	801500
2005-02-14	26.29	26.42	26.03	26.38	315600
2005-02-15	26.40	26.63	26.35	26.63	377700
2005-02-16	26.58	27.15	26.46	27.07	315000
2005-02-17	27.07	27.10	26.66	26.76	320700
2005-02-18	26.76	26.76	26.29	26.63	617500
2005-02-22	26.45	26.45	25.69	25.69	438500
2005-02-23	26.03	26.18	25.75	25.83	350100
2005-02-24	25.90	25.90	25.60	25.62	339400
2005-02-25	25.62	26.28	25.59	26.28	203000
2005-02-28	26.15	26.21	25.59	25.79	501300
2005-03-01	25.80	26.35	25.80	26.34	325600
2005-03-02	26.35	26.59	26.13	26.25	377200
2005-03-03	26.40	26.61	26.27	26.54	207900
2005-03-04	26.54	27.28	26.52	27.21	321500
2005-03-07	27.26	27.76	27.05	27.47	249900
2005-03-08	27.40	27.52	26.92	27.06	256800
2005-03-09	27.10	27.24	26.41	26.54	454600
2005-03-10	26.70	27.03	26.60	26.98	278800
2005-03-11	26.98	27.11	26.54	26.66	285300
2005-03-14	26.75	27.23	26.70	27.12	212500
2005-03-15	27.16	27.66	26.92	27.15	318100
2005-03-16	27.10	27.23	26.79	26.83	255600
2005-03-17	26.89	27.14	26.85	27.08	593600
2005-03-18	27.33	27.33	26.63	26.98	494600
2005-03-21	26.90	26.91	26.55	26.89	266200
2005-03-22	26.85	27.20	26.31	26.41	278600
2005-03-23	26.20	26.76	25.70	26.44	317000
2005-03-24	26.44	26.86	26.44	26.45	183500
2005-03-28	26.49	26.72	26.35	26.39	241400
2005-03-29	26.35	26.87	26.22	26.30	284900
2005-03-30	26.31	26.94	26.29	26.94	180700
2005-03-31	26.98	27.12	26.62	26.82	267700
2005-04-01	27.05	27.20	26.46	26.57	372100
2005-04-04	26.40	26.70	26.15	26.70	346800
2005-04-05	26.65	26.87	26.52	26.65	311700
2005-04-06	26.79	26.91	26.65	26.71	200200
2005-04-07	26.65	26.96	26.61	26.80	292600
2005-04-08	26.95	26.95	26.59	26.70	199700
2005-04-11	26.70	26.75	26.30	26.73	453300
2005-04-12	26.65	27.31	26.53	27.27	242500
2005-04-13	27.27	27.50	27.18	27.42	461500
2005-04-14	27.40	27.57	27.07	27.20	200800
2005-04-15	27.20	27.40	26.96	27.19	237400
2005-04-18	27.15	27.54	26.93	27.38	559200
2005-04-19	27.45	27.57	27.29	27.53	152300
2005-04-20	27.51	27.51	27.07	27.15	202500
2005-04-21	27.35	27.55	27.10	27.55	207200
2005-04-22	27.45	27.50	27.14	27.40	235700
2005-04-25	27.44	28.14	27.35	28.08	336000
2005-04-26	27.95	28.13	27.60	27.70	320700
2005-04-27	27.55	28.14	27.44	28.09	185600
2005-04-28	28.00	28.00	27.63	27.64	172800
2005-04-29	27.74	28.13	27.48	28.13	224700
2005-05-02	28.05	28.13	27.63	28.13	218800
2005-05-03	27.95	28.17	27.80	27.93	205400
2005-05-04	27.90	28.03	27.55	28.03	428800
2005-05-05	27.95	28.10	27.66	27.72	498600
2005-05-06	27.80	27.87	27.43	27.62	392200
2005-05-09	27.62	28.32	27.56	28.30	331200
2005-05-10	28.07	28.15	27.95	28.05	278500
2005-05-11	28.05	28.14	27.72	27.97	562900
2005-05-12	28.00	28.07	27.69	27.86	453800
2005-05-13	27.55	27.69	27.23	27.33	505900
2005-05-16	27.35	27.66	27.35	27.61	368300
2005-05-17	27.61	27.72	27.37	27.61	510800
2005-05-18	27.86	27.94	27.68	27.80	663100
2005-05-19	27.66	28.07	27.65	27.80	639100
2005-05-20	27.75	28.14	27.55	28.10	575400
2005-05-23	28.00	28.12	27.83	27.90	246300
2005-05-24	27.90	27.95	27.55	27.72	343200
2005-05-25	27.75	27.75	27.29	27.29	560000
2005-05-26	27.39	27.69	27.21	27.24	299900
2005-05-27	27.24	27.50	27.10	27.41	298800
2005-05-31	27.30	27.79	27.26	27.52	293700
2005-06-01	27.53	27.97	27.50	27.80	340300
2005-06-02	27.85	27.95	27.67	27.70	204900
2005-06-03	27.80	28.10	27.79	27.89	325100
2005-06-06	28.02	28.13	27.93	28.00	454900
2005-06-07	28.03	28.71	28.00	28.52	409300
2005-06-08	28.52	28.88	28.43	28.43	252200
2005-06-09	28.35	28.70	28.18	28.68	278700
2005-06-10	28.75	28.78	28.55	28.72	241600
2005-06-13	29.35	29.39	28.88	29.00	592900
2005-06-14	28.95	29.50	28.91	29.37	349400
2005-06-15	29.49	29.59	29.19	29.50	234000
2005-06-16	29.44	29.53	29.29	29.50	149800
2005-06-17	30.25	30.44	30.03	30.40	556600
2005-06-20	30.23	30.54	30.15	30.15	381300
2005-06-21	29.50	29.99	29.29	29.30	475600
2005-06-22	29.31	29.59	29.15	29.39	307800
2005-06-23	29.35	29.46	29.11	29.15	217400
2005-06-24	29.15	29.42	28.87	29.04	239600
2005-06-27	28.90	29.16	28.84	29.09	217600
2005-06-28	29.15	29.42	29.11	29.42	278500
2005-06-29	29.48	29.74	29.45	29.74	172600
2005-06-30	29.80	29.91	29.59	29.76	232400
2005-07-01	29.90	30.15	29.73	30.10	239700
2005-07-05	29.94	30.47	29.94	30.30	533500
2005-07-06	30.28	30.71	30.05	30.20	660700
2005-07-07	30.02	30.45	29.82	30.35	246600
2005-07-08	30.35	31.17	30.20	31.03	380100
2005-07-11	31.05	31.79	31.04	31.65	809100
2005-07-12	31.55	31.63	31.27	31.32	384500
2005-07-13	31.28	31.35	30.77	30.88	228300
2005-07-14	30.81	30.99	30.07	30.14	257100
2005-07-15	29.64	30.12	29.64	30.06	327900
2005-07-18	30.05	30.46	29.96	30.28	228900
2005-07-19	30.40	30.85	30.30	30.70	214400
2005-07-20	30.59	31.14	30.45	31.05	368800
2005-07-21	30.98	31.13	30.35	30.55	288800
2005-07-22	30.55	31.15	30.55	31.14	196800
2005-07-25	31.13	31.35	30.82	31.05	174900
2005-07-26	31.07	31.36	31.02	31.28	213600
2005-07-27	31.48	31.48	31.03	31.20	160900
2005-07-28	31.26	31.82	31.21	31.70	292500
2005-07-29	31.65	31.86	31.51	31.65	258100
2005-08-01	31.68	31.78	31.38	31.49	181100
2005-08-02	31.49	31.77	31.35	31.75	180000
2005-08-03	31.70	31.85	31.51	31.70	222600
2005-08-04	31.25	31.25	30.56	30.61	346100
2005-08-05	30.56	30.56	29.12	29.56	404400
2005-08-08	29.50	29.76	28.72	28.82	404100
2005-08-09	28.91	29.60	28.43	28.90	336100
2005-08-10	29.16	29.65	28.49	28.94	359600
2005-08-11	28.90	29.86	28.90	29.58	361200
2005-08-12	29.50	30.05	29.31	29.98	817400
2005-08-15	29.88	30.47	29.65	30.30	359900
2005-08-16	30.15	30.53	30.09	30.15	274600
2005-08-17	30.05	30.39	29.71	29.78	262200
2005-08-18	29.67	30.00	29.48	29.70	269400
2005-08-19	29.65	30.02	29.52	29.67	162900
2005-08-22	29.78	30.02	29.62	29.95	167700
2005-08-23	30.04	30.33	29.94	30.04	187200
2005-08-24	30.00	30.69	29.94	30.33	703200
2005-08-25	30.45	30.70	30.24	30.47	346100
2005-08-26	30.47	30.50	30.08	30.09	233800
2005-08-29	30.00	30.42	29.96	30.20	521100
2005-08-30	30.33	30.40	29.98	30.20	350700
2005-08-31	30.25	30.89	30.08	30.88	393700
2005-09-01	30.87	31.70	30.57	30.84	272600
2005-09-02	30.97	31.09	30.45	30.55	237500
2005-09-06	30.55	31.31	30.55	31.29	356900
2005-09-07	31.21	31.25	30.80	30.95	330800
2005-09-08	30.74	31.23	30.74	30.88	184000
2005-09-09	30.92	31.04	30.80	30.87	297500
2005-09-12	30.84	30.92	30.61	30.64	443700
2005-09-13	30.54	30.61	30.35	30.37	312000
2005-09-14	30.47	30.62	30.23	30.30	162300
2005-09-15	30.35	30.59	30.22	30.37	286500
2005-09-16	30.43	30.48	30.26	30.37	624500
2005-09-19	30.32	30.39	30.06	30.08	158300
2005-09-20	30.15	30.42	29.85	29.86	169200
2005-09-21	29.80	29.83	29.20	29.23	202700
2005-09-22	29.19	29.61	28.54	29.47	187400
2005-09-23	29.40	29.58	29.11	29.38	144900
2005-09-26	29.52	29.72	29.39	29.51	182000
2005-09-27	29.48	29.63	29.20	29.51	287500
2005-09-28	29.51	29.61	28.95	29.12	290500
2005-09-29	29.16	29.31	28.87	29.14	598300
2005-09-30	29.18	29.65	29.18	29.51	510600
2005-10-03	29.62	29.91	29.22	29.74	413000
2005-10-04	29.74	29.80	28.89	28.90	319000
2005-10-05	28.96	28.97	28.39	28.40	398700
2005-10-06	28.42	28.96	28.20	28.68	516800
2005-10-07	28.74	28.78	27.80	27.93	309800
2005-10-10	28.88	28.88	27.52	27.68	298500
2005-10-11	27.73	27.97	27.33	27.39	377700
2005-10-12	27.50	27.56	26.84	27.15	401200
2005-10-13	27.00	27.54	26.91	27.40	343300
2005-10-14	27.70	27.90	26.86	27.42	1217000
2005-10-17	27.50	27.65	27.14	27.52	218900
2005-10-18	27.54	27.60	27.19	27.21	295400
2005-10-19	27.09	27.79	26.72	27.78	459600
2005-10-20	27.74	27.82	27.03	27.20	306500
2005-10-21	27.28	27.84	27.22	27.60	302500
2005-10-24	27.75	28.26	27.75	28.22	321500
2005-10-25	28.22	28.49	28.00	28.19	327500
2005-10-26	28.00	28.14	27.59	27.78	369100
2005-10-27	27.67	27.83	27.51	27.55	270500
2005-10-28	27.68	28.15	27.68	28.04	506800
2005-10-31	28.10	28.41	28.01	28.21	265200
2005-11-01	27.90	27.96	27.28	27.62	251500
2005-11-02	27.54	27.86	27.11	27.84	356100
2005-11-03	27.99	28.36	27.46	27.72	380800
2005-11-04	27.65	27.70	27.16	27.58	499700
2005-11-07	27.74	27.90	27.49	27.65	277800
2005-11-08	27.50	27.68	27.29	27.47	215700
2005-11-09	27.50	28.44	27.46	28.10	427100
2005-11-10	28.04	28.75	27.70	28.71	290800
2005-11-11	28.68	29.01	28.63	28.85	320600
2005-11-14	28.90	28.99	28.47	28.59	130100
2005-11-15	28.62	28.86	28.27	28.43	351300
2005-11-16	28.51	28.53	28.03	28.13	155000
2005-11-17	28.27	29.01	28.11	28.95	325500
2005-11-18	29.22	29.22	28.77	28.92	319000
2005-11-21	28.92	28.95	28.51	28.83	356900
2005-11-22	28.79	29.27	28.64	29.13	574100
2005-11-23	28.78	29.05	28.76	28.95	230800
2005-11-25	28.95	29.37	28.77	29.30	119300
2005-11-28	29.24	29.25	28.68	28.68	215900
2005-11-29	28.75	28.95	28.69	28.77	306000
2005-11-30	28.86	29.03	28.67	28.83	352700
2005-12-01	28.95	29.54	28.88	29.53	382600
2005-12-02	29.38	29.42	29.02	29.36	265800
2005-12-05	29.19	29.19	28.69	29.07	280300
2005-12-06	29.14	29.20	28.61	28.69	224900
2005-12-07	29.75	29.81	29.02	29.35	507000
2005-12-08	29.21	29.85	29.20	29.48	243200
2005-12-09	29.44	29.66	29.29	29.45	145500
2005-12-12	29.67	29.67	28.98	29.09	256800
2005-12-13	29.20	29.36	28.96	29.33	233700
2005-12-14	29.28	29.66	29.05	29.52	381200
2005-12-15	29.58	29.60	28.97	29.08	439900
2005-12-16	29.09	29.23	28.93	29.02	546400
2005-12-19	29.15	29.15	28.60	28.63	217800
2005-12-20	28.70	28.92	28.34	28.69	223200
2005-12-21	28.66	29.09	28.50	28.91	253000
2005-12-22	29.75	29.75	28.73	29.20	632100
2005-12-23	29.30	29.48	29.26	29.28	244100
2005-12-27	29.34	29.39	28.94	28.97	359600
2005-12-28	29.09	29.18	28.78	28.94	134800
2005-12-29	28.93	29.03	28.56	28.58	123100
2005-12-30	28.33	28.55	28.26	28.45	224900
2006-01-03	28.60	29.23	28.08	29.20	334100
2006-01-04	29.18	29.76	29.07	29.69	426900
2006-01-05	29.63	30.18	29.56	30.05	426000
2006-01-06	30.20	30.34	29.90	30.27	445300
2006-01-09	30.20	30.70	30.20	30.65	319700
2006-01-10	30.45	30.97	30.40	30.80	262400
2006-01-11	30.77	30.88	30.55	30.80	328000
2006-01-12	30.90	30.90	30.50	30.68	225700
2006-01-13	30.61	30.67	30.36	30.44	335800
2006-01-17	30.38	30.38	30.12	30.31	252000
2006-01-18	30.20	30.44	29.94	30.11	315200
2006-01-19	30.25	30.73	30.08	30.72	171700
2006-01-20	30.89	30.89	30.08	30.14	236400
2006-01-23	30.24	30.47	30.19	30.35	218600
2006-01-24	30.25	30.92	30.25	30.88	273000
2006-01-25	30.90	31.10	30.55	30.74	329100
2006-01-26	30.89	30.96	30.62	30.85	299400
2006-01-27	31.20	31.50	31.04	31.43	256300
2006-01-30	31.50	31.60	31.10	31.44	538900
2006-01-31	31.19	31.59	31.19	31.54	358000
2006-02-01	31.41	31.59	31.28	31.50	308000
2006-02-02	31.40	31.55	31.07	31.24	385800
2006-02-03	30.70	30.90	30.37	30.53	306100
2006-02-06	30.45	30.90	30.43	30.83	250200
2006-02-07	30.81	31.08	30.36	30.41	206100
2006-02-08	30.41	30.44	30.00	30.32	136300
2006-02-09	30.34	30.84	30.24	30.49	211800
2006-02-10	30.36	31.43	30.36	31.29	2154400
2006-02-13	32.19	32.19	31.05	31.21	318300
2006-02-14	31.26	31.57	31.10	31.51	341300
2006-02-15	31.57	31.63	31.18	31.62	311300
2006-02-16	31.75	32.13	31.56	32.07	286300
2006-02-17	32.20	32.22	31.85	32.18	333200
2006-02-21	32.08	32.75	32.02	32.73	325500
2006-02-22	32.90	33.18	32.43	33.09	265400
2006-02-23	33.01	33.12	32.62	33.02	254200
2006-02-24	32.95	33.03	32.44	32.50	418600
2006-02-27	32.60	32.85	32.39	32.59	301800
2006-02-28	32.39	32.66	31.90	32.35	473900
2006-03-01	32.34	32.66	32.18	32.66	374600
2006-03-02	32.66	32.81	32.42	32.77	366700
2006-03-03	32.61	32.77	32.36	32.53	550000
2006-03-06	31.58	33.29	31.58	32.91	380700
2006-03-07	32.70	32.90	32.31	32.33	233800
2006-03-08	32.21	32.47	31.89	32.45	319400
2006-03-09	32.50	33.00	32.30	32.90	330000
2006-03-10	32.90	33.56	32.81	33.45	346600
2006-03-13	33.49	33.82	33.03	33.36	323700
2006-03-14	33.24	33.67	33.03	33.63	257600
2006-03-15	33.70	34.42	33.51	34.42	546800
2006-03-16	34.47	34.81	34.28	34.55	696200
2006-03-17	34.46	34.84	34.03	34.77	678700
2006-03-20	34.57	34.62	34.06	34.36	352200
2006-03-21	34.23	34.47	33.43	33.88	429700
2006-03-22	33.79	34.12	33.57	34.04	220200
2006-03-23	33.80	34.17	33.73	34.01	170000
2006-03-24	33.98	34.08	33.78	33.94	170800
2006-03-27	33.84	33.98	33.24	33.28	295000
2006-03-28	33.19	33.87	33.15	33.53	226200
2006-03-29	33.57	34.28	33.56	34.28	334900
2006-03-30	34.20	34.22	33.32	33.61	215100
2006-03-31	33.56	33.84	33.23	33.73	378100
2006-04-03	33.73	33.85	33.07	33.11	233800
2006-04-04	33.10	33.19	32.47	32.92	231100
2006-04-05	32.98	33.42	32.91	33.32	211400
2006-04-06	33.27	33.38	33.09	33.21	367600
2006-04-07	33.14	33.25	32.10	32.14	376000
2006-04-10	31.99	32.18	31.66	31.71	181200
2006-04-11	31.80	31.90	31.36	31.36	161300
2006-04-12	31.33	31.69	31.11	31.17	194500
2006-04-13	31.07	31.10	30.68	30.73	242300
2006-04-17	30.73	30.95	30.57	30.68	206200
2006-04-18	30.94	31.77	30.73	31.65	282500
2006-04-19	31.40	32.20	31.40	32.00	906200
2006-04-20	31.94	31.97	31.50	31.76	198400
2006-04-21	32.37	32.40	31.43	31.67	234500
2006-04-24	31.63	31.73	31.21	31.29	210700
2006-04-25	31.31	31.42	31.05	31.16	251100
2006-04-26	31.36	31.51	30.93	30.95	332300
2006-04-27	30.72	31.70	30.46	31.32	389300
2006-04-28	31.12	31.82	31.04	31.54	459500
2006-05-01	31.74	31.95	31.12	31.22	422300
2006-05-02	31.17	31.20	30.60	30.87	369500
2006-05-03	30.90	31.12	30.72	30.99	252100
2006-05-04	30.97	31.55	30.97	31.35	240600
2006-05-05	31.75	32.28	31.54	31.54	298400
2006-05-08	30.95	31.53	30.89	31.48	445200
2006-05-09	31.28	31.56	31.06	31.35	201100
2006-05-10	31.22	32.04	30.95	31.18	241400
2006-05-11	31.10	31.20	30.24	30.25	302200
2006-05-12	30.10	30.18	29.62	29.90	287200
2006-05-15	28.95	30.24	28.95	30.18	206900
2006-05-16	30.14	30.61	30.14	30.45	244400
2006-05-17	30.15	30.31	29.73	29.90	419100
2006-05-18	30.04	30.28	29.67	30.00	443100
2006-05-19	29.95	30.56	29.66	30.15	428700
2006-05-22	29.90	30.13	29.72	29.98	483200
2006-05-23	30.25	30.40	29.51	29.56	336800
2006-05-24	29.32	29.95	29.27	29.83	448100
2006-05-25	30.01	30.74	30.00	30.73	563400
2006-05-26	30.93	31.07	30.70	31.01	273400
2006-05-30	30.75	30.89	30.50	30.61	548400
2006-05-31	30.73	31.15	30.51	31.00	635800
2006-06-01	31.00	31.55	30.94	31.55	262800
2006-06-02	31.81	32.07	31.67	31.86	349700
2006-06-05	31.81	33.45	31.81	32.77	652900
2006-06-06	32.75	32.81	32.20	32.44	472200
2006-06-07	32.40	32.68	31.99	32.16	802000
2006-06-08	32.00	32.59	31.60	32.45	329000
2006-06-09	32.60	32.94	32.32	32.59	321000
2006-06-12	32.60	32.65	32.05	32.09	246100
2006-06-13	32.00	32.58	31.82	31.94	497200
2006-06-14	31.90	32.10	31.54	31.77	383700
2006-06-15	31.80	32.09	31.74	31.99	559700
2006-06-16	31.99	32.20	31.68	32.17	1029700
2006-06-19	32.15	32.30	31.59	31.68	392900
2006-06-20	31.63	31.95	31.56	31.65	340000
2006-06-21	31.57	32.25	31.57	32.21	225400
2006-06-22	32.01	32.16	31.56	31.61	395800
2006-06-23	31.46	31.56	31.21	31.34	391300
2006-06-26	31.59	32.92	31.56	32.57	877000
2006-06-27	32.80	33.27	32.80	32.99	568300
2006-06-28	33.04	33.25	32.87	33.04	407500
2006-06-29	33.51	34.96	33.35	34.96	1378400
2006-06-30	35.10	36.40	35.10	36.18	964100
2006-07-03	35.93	36.21	35.82	36.19	215700
2006-07-05	35.98	36.38	35.70	36.07	437700
2006-07-06	36.20	36.29	35.90	36.15	331700
2006-07-07	36.14	36.64	36.00	36.21	430100
2006-07-10	36.20	36.66	36.07	36.30	345100
2006-07-11	36.10	36.45	35.72	36.39	501900
2006-07-12	36.40	36.48	35.83	35.98	257000
2006-07-13	35.84	36.27	35.27	35.39	307500
2006-07-14	35.21	35.88	35.01	35.56	535100
2006-07-17	35.43	35.92	35.32	35.85	340300
2006-07-18	36.05	36.73	35.90	36.62	234400
2006-07-19	36.57	37.01	36.51	36.89	477000
2006-07-20	36.30	36.60	35.76	36.00	743600
2006-07-21	35.82	36.21	35.74	36.02	625000
2006-07-24	36.27	36.88	36.21	36.64	264600
2006-07-25	36.82	37.15	36.34	36.88	304100
2006-07-26	36.80	37.31	36.64	37.23	354700
2006-07-27	37.40	37.50	36.85	36.86	363300
2006-07-28	36.90	37.73	36.60	37.55	397000
2006-07-31	37.55	37.55	36.90	37.24	269400
2006-08-01	36.99	37.04	36.54	36.57	229600
2006-08-02	36.57	36.93	36.45	36.86	280700
2006-08-03	36.75	37.46	36.66	37.39	260900
2006-08-04	37.45	37.86	37.40	37.77	499700
2006-08-07	37.27	37.50	37.00	37.26	241200
2006-08-08	37.30	37.50	36.79	37.06	221700
2006-08-09	37.31	37.82	36.80	36.85	1088500
2006-08-10	36.05	36.86	36.00	36.33	591800
2006-08-11	36.16	36.25	35.96	35.98	275400
2006-08-14	36.03	36.96	36.03	36.09	323700
2006-08-15	36.65	36.66	36.25	36.35	733900
2006-08-16	36.55	37.45	36.50	37.30	338100
2006-08-17	37.28	37.50	37.21	37.30	275000
2006-08-18	37.37	37.47	37.05	37.35	203500
2006-08-21	37.28	37.37	37.03	37.29	155700
2006-08-22	37.13	37.51	37.10	37.51	168000
2006-08-23	37.55	37.55	37.06	37.07	230200
2006-08-24	37.19	37.28	36.76	37.02	200400
2006-08-25	36.87	37.24	36.67	36.97	245500
2006-08-28	36.90	37.78	36.90	37.71	327500
2006-08-29	37.80	37.95	37.45	37.70	441000
2006-08-30	37.70	37.93	37.66	37.75	328600
2006-08-31	37.80	38.16	37.73	37.74	233400
2006-09-01	37.75	38.00	37.55	37.60	251500
2006-09-05	37.45	38.16	37.41	38.15	272400
2006-09-06	37.80	38.09	37.70	37.77	356700
2006-09-07	37.60	37.84	36.93	37.02	319100
2006-09-08	37.20	37.44	36.84	37.11	279800
2006-09-11	36.99	37.36	36.76	37.25	270900
2006-09-12	37.30	37.76	37.01	37.75	356800
2006-09-13	37.16	37.89	36.95	37.51	200300
2006-09-14	37.35	37.54	37.11	37.54	220100
2006-09-15	37.73	37.75	37.30	37.45	458700
2006-09-18	37.21	37.50	37.17	37.36	225100
2006-09-19	37.56	37.70	37.23	37.55	304900
2006-09-20	37.65	38.05	37.61	37.83	326900
2006-09-21	37.97	37.99	37.15	37.27	245900
2006-09-22	37.25	37.91	37.00	37.78	271600
2006-09-25	37.79	37.89	37.25	37.63	229700
2006-09-26	37.63	37.70	37.29	37.44	160400
2006-09-27	37.27	37.67	37.07	37.64	186500
2006-09-28	37.70	37.71	37.10	37.18	372100
2006-09-29	37.10	37.34	36.85	37.21	409500
2006-10-02	37.03	37.47	36.83	37.10	134900
2006-10-03	36.97	37.99	36.92	37.70	272900
2006-10-04	37.60	38.12	37.60	37.98	319300
2006-10-05	37.87	38.22	37.75	38.15	211100
2006-10-06	37.71	38.17	37.45	37.61	253700
2006-10-09	37.44	37.98	37.26	37.77	165300
2006-10-10	37.71	38.02	37.40	37.78	143600
2006-10-11	37.65	38.00	37.40	37.66	183400
2006-10-12	37.78	38.34	37.65	38.28	185100
2006-10-13	38.33	38.75	38.30	38.75	180900
2006-10-16	38.65	38.97	38.60	38.91	115900
2006-10-17	38.66	38.99	38.63	38.80	86800
2006-10-18	38.90	39.02	38.60	38.80	129300
2006-10-19	38.80	38.99	38.39	38.56	131300
2006-10-20	38.60	38.69	38.26	38.48	154500
2006-10-23	38.38	39.01	38.06	39.01	290500
2006-10-24	38.81	38.91	38.00	38.44	263100
2006-10-25	38.45	38.71	37.72	38.06	214600
2006-10-26	38.23	38.68	37.81	38.62	410100
2006-10-27	38.55	38.62	37.81	38.10	386600
2006-10-30	37.91	38.23	37.70	37.94	389500
2006-10-31	38.11	38.33	37.90	38.20	341400
2006-11-01	38.25	38.39	37.03	37.08	287600
2006-11-02	37.00	37.50	36.85	37.50	254700
2006-11-03	37.75	37.75	36.61	37.12	265500
2006-11-06	37.20	37.40	37.04	37.16	180900
2006-11-07	37.16	37.33	36.34	36.40	347800
2006-11-08	36.30	36.99	36.24	36.88	187700
2006-11-09	36.96	37.12	36.60	36.86	166000
2006-11-10	36.70	37.10	36.68	36.98	134200
2006-11-13	37.03	37.40	36.92	36.93	196100
2006-11-14	37.05	37.45	36.91	37.35	401600
2006-11-15	37.39	37.99	37.22	37.57	376300
2006-11-16	37.90	37.96	37.52	37.67	270700
2006-11-17	37.70	37.74	37.40	37.65	177100
2006-11-20	38.50	39.60	38.44	39.45	811000
2006-11-21	39.90	39.99	39.50	39.84	306100
2006-11-22	39.85	40.70	39.84	40.61	241600
2006-11-24	40.50	41.31	40.45	41.31	136500
2006-11-27	40.88	41.00	39.51	39.54	522200
2006-11-28	39.45	39.97	39.20	39.92	489700
2006-11-29	40.00	40.54	39.83	40.52	242900
2006-11-30	40.52	40.98	40.28	40.80	302600
2006-12-01	40.76	40.98	39.72	40.35	408800
2006-12-04	39.95	40.74	39.95	40.32	658200
2006-12-05	40.47	40.52	39.50	39.50	479500
2006-12-06	39.35	39.60	38.96	39.28	459600
2006-12-07	39.38	39.79	39.00	39.54	266800
2006-12-08	39.50	39.58	39.17	39.51	280900
2006-12-11	39.41	40.04	39.31	39.87	263400
2006-12-12	40.50	40.79	40.07	40.17	461500
2006-12-13	40.25	40.38	39.44	40.19	511800
2006-12-14	40.30	40.54	40.18	40.30	312800
2006-12-15	40.40	40.45	39.90	40.29	656800
2006-12-18	40.49	40.56	40.20	40.34	254400
2006-12-19	40.15	40.23	39.48	39.90	299800
2006-12-20	39.79	40.20	39.80	39.96	184800
2006-12-21	40.12	40.58	39.44	39.77	394700
2006-12-22	39.84	39.99	39.31	39.38	209300
2006-12-26	39.20	39.93	39.20	39.60	153000
2006-12-27	39.74	40.20	39.72	40.12	179500
2006-12-28	40.00	40.80	39.85	40.46	265000
2006-12-29	40.54	40.77	40.20	40.76	441700
2007-01-03	41.01	41.35	39.63	40.00	415900
2007-01-04	39.89	39.90	39.04	39.40	548600
2007-01-05	39.34	39.35	38.21	38.45	481300
2007-01-08	38.38	38.59	37.76	37.99	540200
2007-01-09	38.05	38.61	37.70	38.45	467600
2007-01-10	38.23	38.57	38.10	38.46	160900
2007-01-11	38.65	39.05	38.38	38.87	442500
2007-01-12	38.97	39.55	38.95	39.48	180800
2007-01-16	39.65	40.00	39.47	39.85	307900
2007-01-17	39.63	40.01	39.25	39.99	374900
2007-01-18	41.33	41.50	39.97	40.03	359400
2007-01-19	39.85	41.04	39.63	41.01	221100
2007-01-22	41.16	41.25	40.40	40.59	335800
2007-01-23	40.57	41.35	40.51	40.87	228700
2007-01-24	40.83	41.87	40.82	41.86	160800
2007-01-25	41.48	42.72	41.26	42.52	529600
2007-01-26	42.71	43.00	42.22	42.91	330300
2007-01-29	42.78	43.44	42.72	43.35	249300
2007-01-30	43.33	43.47	42.81	43.47	421600
2007-01-31	43.32	44.19	43.23	43.70	374000
2007-02-01	43.95	44.06	43.62	43.95	296000
2007-02-02	43.52	44.04	43.52	43.96	246600
2007-02-05	43.75	44.15	43.62	43.90	395700
2007-02-06	44.05	44.78	43.89	44.78	247900
2007-02-07	44.88	45.86	44.50	45.86	304900
2007-02-08	45.35	45.65	45.06	45.51	680600
2007-02-09	45.46	45.65	44.59	45.18	1067300
2007-02-12	45.05	45.05	44.02	44.36	482643
2007-02-13	44.31	45.20	43.92	45.20	439112
2007-02-14	44.52	45.31	44.40	44.45	621972
2007-02-15	45.35	46.45	45.00	45.70	673300
2007-02-16	45.69	46.00	44.81	45.88	345500
2007-02-20	44.76	45.66	44.75	45.59	1021400
2007-02-21	45.41	46.40	45.33	46.36	296200
2007-02-22	46.25	47.36	46.10	46.95	708700
2007-02-23	46.92	46.92	45.41	45.57	696500
2007-02-26	45.60	45.60	44.44	45.42	574790
2007-02-27	42.51	45.25	42.51	43.61	664500
2007-02-28	43.68	44.59	43.28	44.35	648100
2007-03-01	43.45	43.99	42.80	43.55	942591
2007-03-02	43.32	43.40	41.87	42.03	617800
2007-03-05	41.55	42.13	40.50	40.59	573600
2007-03-06	40.91	41.53	40.64	40.77	618400
2007-03-07	40.84	40.84	39.67	39.92	714900
2007-03-08	40.30	41.17	40.19	40.49	405200
2007-03-09	40.88	41.84	40.80	41.75	446700
2007-03-12	41.75	42.58	41.57	42.44	551900
2007-03-13	42.15	42.15	40.42	40.56	394200
2007-03-14	40.49	40.86	39.78	40.70	462200
2007-03-15	40.74	42.07	40.74	42.04	562600
2007-03-16	42.03	42.23	40.74	40.91	694000
2007-03-19	41.07	41.34	40.83	41.05	210600
2007-03-20	40.96	41.42	40.57	41.23	277600
2007-03-21	41.22	41.66	40.65	41.35	457300
2007-03-22	41.54	41.90	41.06	41.29	407400
2007-03-23	41.45	41.50	41.07	41.08	246600
2007-03-26	41.22	41.24	40.07	40.41	1183100
2007-03-27	40.25	40.36	39.53	39.60	277500
2007-03-28	39.37	39.58	38.88	39.37	496700
2007-03-29	39.65	39.65	39.08	39.21	1150000
2007-03-30	39.21	39.58	38.93	39.49	1321600
2007-04-02	39.49	39.83	39.07	39.79	1094200
2007-04-03	40.03	40.78	40.03	40.49	517800
2007-04-04	40.54	40.98	40.35	40.70	426600
2007-04-05	40.61	40.83	40.42	40.51	242800
2007-04-09	40.48	40.64	40.25	40.58	266400
2007-04-10	40.49	40.88	40.49	40.75	243400
2007-04-11	39.89	40.87	39.89	40.32	586100
2007-04-12	39.47	40.55	39.47	40.55	588500
2007-04-13	40.50	40.65	40.06	40.52	365500
2007-04-16	40.88	41.66	40.51	41.47	398600
2007-04-17	41.62	42.72	41.51	42.44	494900
2007-04-18	42.15	42.61	42.15	42.32	550300
2007-04-19	41.86	42.36	41.79	42.07	711100
2007-04-20	42.95	42.95	42.01	42.10	402700
2007-04-23	42.00	42.76	41.92	42.70	348700
2007-04-24	42.74	43.05	42.38	42.76	236300
2007-04-25	43.03	43.13	42.25	42.60	421100
2007-04-26	42.55	42.80	42.33	42.64	416800
2007-04-27	42.57	42.57	41.99	42.05	346200
2007-04-30	42.25	42.25	40.62	40.78	335660
2007-05-01	40.83	40.96	39.41	40.62	485400
2007-05-02	42.00	43.00	41.86	42.08	655400
2007-05-03	42.08	42.43	41.72	42.20	391104
2007-05-04	41.97	42.27	41.52	42.12	330500
2007-05-07	42.15	42.41	42.06	42.31	222600
2007-05-08	42.06	42.40	41.95	42.32	348200
2007-05-09	42.30	43.00	42.01	42.87	384500
2007-05-10	42.35	42.71	41.64	42.30	360100
2007-05-11	42.80	43.20	42.54	43.00	206600
2007-05-14	42.95	43.15	42.73	42.92	423300
2007-05-15	43.08	43.48	41.36	41.36	484800
2007-05-16	41.52	41.52	40.02	40.56	297500
2007-05-17	40.40	40.40	39.38	39.64	314000
2007-05-18	39.71	39.78	38.91	39.21	285800
2007-05-21	39.19	40.49	38.97	39.87	276300
2007-05-22	40.07	40.23	39.67	39.75	327400
2007-05-23	40.00	40.59	39.46	39.56	553800
2007-05-24	39.64	39.64	38.29	38.78	571700
2007-05-25	38.98	39.73	38.82	39.16	284900
2007-05-29	39.55	40.75	39.55	40.75	390900
2007-05-30	40.48	41.59	40.16	41.48	436500
2007-05-31	41.76	44.03	41.54	43.84	1173700
2007-06-01	43.77	44.55	42.51	42.81	1205700
2007-06-04	42.45	43.28	41.96	42.94	250300
2007-06-05	42.64	42.92	41.46	41.46	376500
2007-06-06	41.14	41.61	40.66	41.32	293500
2007-06-07	41.32	41.32	39.54	39.54	380300
2007-06-08	39.68	40.57	39.24	40.21	314100
2007-06-11	39.21	39.53	38.80	39.03	398800
2007-06-12	38.98	39.53	38.31	38.83	523800
2007-06-13	38.88	39.77	38.30	39.64	375100
2007-06-14	39.61	40.10	39.16	39.49	371000
2007-06-15	40.31	40.76	40.07	40.65	623800
2007-06-18	40.65	40.74	39.77	39.91	411700
2007-06-19	39.66	40.34	39.48	40.30	467800
2007-06-20	40.45	40.45	39.16	39.16	511800
2007-06-21	38.80	39.35	38.11	39.23	525700
2007-06-22	39.03	39.16	38.26	38.55	1152700
2007-06-25	38.60	39.00	37.92	38.10	757900
2007-06-26	38.26	38.73	37.47	37.75	567300
2007-06-27	37.38	38.83	37.00	38.81	632500
2007-06-28	38.90	39.42	38.11	38.11	490400
2007-06-29	38.20	38.58	37.28	37.50	858300
2007-07-02	37.82	38.99	37.55	38.96	402000
2007-07-03	38.98	38.99	38.28	38.42	216800
2007-07-05	38.53	39.22	38.43	38.77	337300
2007-07-06	38.68	39.14	38.03	39.01	232900
2007-07-09	39.05	39.11	38.33	38.45	225800
2007-07-10	38.04	38.41	37.07	37.11	394600
2007-07-11	37.11	37.50	36.81	37.10	306200
2007-07-12	37.40	38.44	36.90	38.35	300400
2007-07-13	38.46	39.05	38.46	39.01	290900
2007-07-16	38.98	39.59	38.70	39.00	419700
2007-07-17	39.20	39.45	38.16	38.21	457400
2007-07-18	38.10	38.53	37.57	38.52	458200
2007-07-19	38.82	39.25	38.65	38.74	190500
2007-07-20	38.65	38.74	36.88	38.00	889400
2007-07-23	38.14	38.46	37.11	37.15	376300
2007-07-24	36.60	37.01	35.07	35.30	442000
2007-07-25	35.69	36.28	34.90	35.87	461300
2007-07-26	32.60	35.43	32.60	34.72	686800
2007-07-27	33.86	35.17	33.58	33.58	627600
2007-07-30	33.72	34.16	33.04	33.40	596900
2007-07-31	33.80	34.39	32.21	32.53	527500
2007-08-01	32.58	34.02	31.12	33.72	512300
2007-08-02	33.25	34.57	32.64	32.95	557100
2007-08-03	32.94	33.05	31.23	32.09	862600
2007-08-06	32.73	32.88	31.00	32.88	594800
2007-08-07	32.88	33.49	31.53	32.51	492900
2007-08-08	33.75	34.51	32.81	34.32	640300
2007-08-09	32.50	35.47	32.50	34.46	1136100
2007-08-10	33.82	35.43	33.13	34.19	733100
2007-08-13	35.04	36.23	34.20	34.35	420100
2007-08-14	34.65	34.80	33.06	33.06	353400
2007-08-15	32.93	35.04	32.52	33.03	382200
2007-08-16	32.15	34.25	32.00	33.57	769800
2007-08-17	34.03	35.87	34.03	35.48	796000
2007-08-20	35.43	36.71	35.11	36.65	401200
2007-08-21	36.33	37.08	35.43	36.25	439900
2007-08-22	36.65	36.99	35.50	35.80	394600
2007-08-23	36.00	36.09	34.38	35.12	539000
2007-08-24	35.14	35.54	34.73	35.50	238300
2007-08-27	35.28	35.56	34.62	34.66	231000
2007-08-28	34.29	34.60	32.89	32.92	360100
2007-08-29	33.10	34.39	32.83	34.25	285400
2007-08-30	33.98	35.04	33.97	35.04	294700
2007-08-31	35.56	36.29	35.38	35.69	500300
2007-09-04	35.55	36.99	35.37	36.52	306800
2007-09-05	36.10	36.21	35.48	35.59	416200
2007-09-06	35.75	35.94	35.03	35.30	294000
2007-09-07	34.72	34.99	33.98	34.03	442400
2007-09-10	34.24	34.64	33.23	33.67	417500
2007-09-11	33.76	34.90	33.67	34.90	445700
2007-09-12	34.73	34.81	34.09	34.22	202400
2007-09-13	34.36	35.54	33.93	35.02	193800
2007-09-14	34.59	35.46	34.54	35.44	270500
2007-09-17	35.30	35.63	34.98	35.21	491200
2007-09-18	35.51	37.14	35.31	37.06	541300
2007-09-19	37.34	38.52	37.27	37.72	524600
2007-09-20	37.61	37.82	36.81	37.46	480900
2007-09-21	37.82	38.02	37.30	37.30	685200
2007-09-24	37.25	37.77	36.99	37.69	307600
2007-09-25	37.44	37.44	36.51	36.60	251400
2007-09-26	36.84	37.34	36.54	37.05	344300
2007-09-27	37.19	37.37	36.80	37.19	318800
2007-09-28	37.08	37.15	35.93	36.67	539000
2007-10-01	36.61	37.80	36.55	37.76	494000
2007-10-02	38.20	38.30	37.49	37.55	442300
2007-10-03	37.27	37.45	36.76	37.10	390900
2007-10-04	37.36	37.36	36.68	37.28	243000
2007-10-05	37.61	37.90	37.07	37.75	506100
2007-10-08	37.45	37.56	36.77	37.22	463100
2007-10-09	37.15	38.28	36.87	37.69	478700
2007-10-10	37.56	38.01	37.16	37.62	467700
2007-10-11	37.77	38.52	37.54	38.26	532200
2007-10-12	38.41	38.77	37.90	38.03	210300
2007-10-15	38.17	38.35	36.63	36.99	361500
2007-10-16	36.91	37.21	36.69	36.76	245600
2007-10-17	36.93	37.21	35.59	37.03	346200
2007-10-18	36.75	37.72	36.34	36.90	336600
2007-10-19	36.85	36.85	34.78	34.78	454800
2007-10-22	34.69	35.45	34.09	35.18	485600
2007-10-23	35.25	35.82	34.67	35.72	224500
2007-10-24	35.44	35.55	34.09	35.12	442700
2007-10-25	35.40	35.72	34.56	35.25	379700
2007-10-26	35.83	36.17	34.97	35.25	344100
2007-10-29	35.45	35.52	34.02	34.18	315200
2007-10-30	34.00	34.82	33.82	34.40	474700
2007-10-31	35.00	36.43	34.71	35.96	528100
2007-11-01	35.40	35.82	34.78	35.00	889800
2007-11-02	35.28	35.28	33.61	34.08	617200
2007-11-05	35.50	35.50	32.02	34.18	636300
2007-11-06	34.35	35.12	33.53	35.02	474600
2007-11-07	34.42	34.50	33.59	33.65	628600
2007-11-08	34.07	34.48	33.04	34.19	646800
2007-11-09	33.72	34.99	33.38	34.41	616300
2007-11-12	33.86	35.49	33.86	34.43	433700
2007-11-13	34.75	36.14	34.65	36.05	342542
2007-11-14	36.05	36.44	34.53	34.76	313100
2007-11-15	34.66	35.08	33.50	34.28	493400
2007-11-16	34.30	34.30	32.62	32.91	881044
2007-11-19	32.74	32.74	31.79	31.98	724546
2007-11-20	31.76	32.48	30.57	31.34	584300
2007-11-21	30.50	31.10	29.79	30.62	1022800
2007-11-23	30.73	31.06	30.48	30.78	221000
2007-11-26	30.65	30.70	28.89	28.89	613591
2007-11-27	28.75	29.44	28.62	29.34	584600
2007-11-28	29.84	30.96	29.79	30.96	620800
2007-11-29	30.65	30.90	29.95	30.57	462000
2007-11-30	31.32	32.23	31.29	31.73	746300
2007-12-03	31.72	31.77	30.95	31.01	383500
2007-12-04	30.54	30.75	30.15	30.15	371600
2007-12-05	30.47	31.50	30.47	31.48	235101
2007-12-06	31.50	32.95	31.45	32.86	357000
2007-12-07	33.05	33.66	32.62	33.20	257885
2007-12-10	33.24	34.08	32.87	33.78	298200
2007-12-11	33.79	34.32	32.25	32.25	1014424
2007-12-12	32.94	33.65	31.82	32.24	416987
2007-12-13	31.94	32.26	31.13	31.69	251200
2007-12-14	31.30	32.04	30.44	30.45	232000
2007-12-17	30.16	30.48	29.64	29.64	280300
2007-12-18	29.92	30.11	28.82	29.69	502500
2007-12-19	29.49	31.83	29.41	30.99	933900
2007-12-20	31.16	31.58	30.45	31.09	379700
2007-12-21	31.77	32.49	30.87	31.13	950496
2007-12-24	31.43	32.61	31.19	32.60	259500
2007-12-26	32.48	32.68	32.01	32.30	285305
2007-12-27	32.08	32.30	30.25	30.31	381800
2007-12-28	30.31	30.88	29.63	29.77	373000
2007-12-31	29.61	30.07	29.01	29.38	707000
2008-01-02	29.37	30.16	29.04	29.73	442600
2008-01-03	30.02	30.60	29.44	29.50	681300
2008-01-04	29.15	29.26	28.04	28.07	648020
2008-01-07	28.42	28.83	27.43	27.96	678172
2008-01-08	28.10	29.06	26.69	26.70	751114
2008-01-09	26.60	27.75	25.92	27.64	468300
2008-01-10	27.31	28.78	26.83	28.20	683304
2008-01-11	28.00	28.94	27.38	28.09	481158
2008-01-14	28.66	29.75	27.64	28.35	402300
2008-01-15	27.75	27.89	27.08	27.32	343600
2008-01-16	27.26	28.81	27.18	28.21	568362
2008-01-17	28.22	28.77	27.50	27.65	692600
2008-01-18	27.95	27.97	26.18	26.67	978078
2008-01-22	25.65	27.45	25.34	27.02	881205
2008-01-23	26.13	30.75	26.13	29.96	1087427
2008-01-24	30.26	30.27	27.52	28.77	767589
2008-01-25	28.96	29.66	28.18	28.85	800548
2008-01-28	29.01	30.57	28.76	30.57	753900
2008-01-29	30.80	31.07	29.86	30.80	429300
2008-01-30	30.57	31.58	29.40	29.40	808728
2008-01-31	29.01	30.37	28.77	29.88	720800
2008-02-01	29.77	31.21	28.73	31.21	659270
2008-02-04	31.21	31.25	30.23	30.95	481800
2008-02-05	30.28	30.89	29.39	29.39	447900
2008-02-06	29.61	29.75	28.45	28.76	566535
2008-02-07	28.26	30.01	28.18	30.01	747615
2008-02-08	29.88	29.98	28.21	28.75	491000
2008-02-11	28.66	28.95	27.69	28.33	453700
2008-02-12	28.10	29.65	27.41	29.24	443541
2008-02-13	30.00	30.72	29.47	29.95	679506
2008-02-14	30.00	30.25	29.16	29.37	613961
2008-02-15	29.21	29.49	28.68	29.49	439571
2008-02-19	29.54	30.00	28.58	28.70	573188
2008-02-20	28.63	29.72	28.43	29.65	572071
2008-02-21	29.83	30.65	29.28	29.29	678746
2008-02-22	29.32	30.14	28.77	30.14	481318
2008-02-25	30.20	31.41	29.60	31.41	563669
2008-02-26	31.50	31.76	30.89	31.21	549801
2008-02-27	30.93	31.64	30.64	30.96	393400
2008-02-28	30.74	31.17	30.07	30.53	540398
2008-02-29	30.15	30.48	29.40	29.48	471100
2008-03-03	30.25	30.48	29.30	30.18	640704
2008-03-04	29.59	29.98	28.88	29.52	850531
2008-03-05	29.43	30.08	28.79	29.28	478163
2008-03-06	28.90	28.93	27.51	27.60	435388
2008-03-07	27.23	28.61	26.95	28.29	449721
2008-03-10	28.37	28.53	27.76	27.80	487400
2008-03-11	28.17	30.50	28.17	30.40	769400
2008-03-12	30.40	30.71	29.06	29.17	487700
2008-03-13	28.37	30.48	28.06	30.13	820380
2008-03-14	30.12	30.39	28.23	29.99	961096
2008-03-17	29.50	30.19	29.10	29.64	807281
2008-03-18	29.84	31.07	29.23	31.07	1006372
2008-03-19	31.34	31.64	30.47	30.53	771045
2008-03-20	30.84	31.75	30.35	31.40	1338894
2008-03-24	31.53	32.45	31.30	31.87	460300
2008-03-25	31.93	32.41	31.34	32.34	456200
2008-03-26	32.10	32.30	30.99	31.03	674900
2008-03-27	30.97	31.52	30.42	30.64	541700
2008-03-28	30.63	31.04	30.08	30.40	466899
2008-03-31	30.53	32.22	30.23	31.07	736600
2008-04-01	31.51	33.24	31.50	33.23	932800
2008-04-02	33.18	34.18	32.66	33.27	841197
2008-04-03	33.01	34.38	33.01	34.37	533875
2008-04-04	34.31	34.50	33.50	33.68	640346
2008-04-07	33.80	33.89	33.24	33.67	323117
2008-04-08	33.67	33.67	32.66	32.89	501117
2008-04-09	33.01	33.05	31.83	31.95	470836
2008-04-10	32.07	33.04	31.70	32.54	499336
2008-04-11	32.10	32.75	31.66	31.99	433500
2008-04-14	32.04	32.43	31.73	32.13	549900
2008-04-15	32.45	33.05	32.27	33.00	691214
2008-04-16	33.36	34.58	33.05	34.58	780315
2008-04-17	34.40	34.68	33.98	34.55	359474
2008-04-18	34.99	35.52	34.23	34.45	404102
2008-04-21	34.11	34.34	33.65	34.16	263865
2008-04-22	34.00	34.78	33.57	34.03	382179
2008-04-23	34.18	35.29	33.85	34.84	362872
2008-04-24	34.80	35.69	34.48	35.25	565233
2008-04-25	35.28	36.00	35.25	35.82	448896
2008-04-28	35.59	36.15	35.28	35.97	261626
2008-04-29	36.19	36.37	35.29	35.91	303673
2008-04-30	36.06	36.38	35.03	35.04	478143
2008-05-01	35.00	35.10	34.51	34.90	1091730
2008-05-02	35.50	36.03	35.12	35.35	819598
2008-05-05	35.03	35.15	34.60	35.03	540778
2008-05-06	34.70	35.34	34.60	35.28	600580
2008-05-07	35.41	35.52	33.86	33.94	628050
2008-05-08	33.72	34.35	33.46	33.81	564120
2008-05-09	33.40	34.25	33.32	33.82	264543
2008-05-12	34.26	35.22	34.11	35.17	488009
2008-05-13	35.02	35.42	34.76	35.35	244902
2008-05-14	35.45	36.57	35.41	36.09	532220
2008-05-15	35.92	36.94	35.82	36.82	408109
2008-05-16	37.66	38.25	35.95	36.43	728028
2008-05-19	36.18	36.42	35.74	36.10	414051
2008-05-20	36.07	36.17	35.57	35.88	446962
2008-05-21	36.00	36.50	34.71	34.88	409107
2008-05-22	34.80	35.14	34.18	34.54	434913
2008-05-23	34.35	35.24	34.34	34.74	583728
2008-05-27	35.00	35.74	34.67	35.65	401316
2008-05-28	35.65	35.96	35.13	35.67	399445
2008-05-29	35.50	36.07	35.43	35.90	788225
2008-05-30	35.88	36.15	35.34	36.00	629571
2008-06-02	35.93	35.93	35.11	35.37	653773
2008-06-03	35.19	35.90	34.66	35.67	1211599
2008-06-04	35.67	36.50	35.57	36.40	1012366
2008-06-05	36.36	37.38	36.27	37.38	602193
2008-06-06	36.90	37.00	34.84	34.84	1203703
2008-06-09	35.05	35.36	33.72	33.85	949736
2008-06-10	33.47	33.88	33.17	33.77	912433
2008-06-11	33.69	33.95	32.90	32.97	520735
2008-06-12	33.18	33.85	32.62	32.97	828254
2008-06-13	33.25	33.35	32.49	32.93	1084150
2008-06-16	32.89	33.41	32.66	33.30	983106
2008-06-17	33.44	33.44	32.53	32.68	911091
2008-06-18	32.50	32.96	31.78	32.11	695555
2008-06-19	32.11	33.10	32.03	33.06	471511
2008-06-20	32.88	33.18	32.17	32.79	1016549
2008-06-23	32.88	33.07	32.22	32.27	514387
2008-06-24	32.02	33.08	31.65	32.48	693125
2008-06-25	32.55	33.41	32.46	33.07	622543
2008-06-26	32.63	32.73	32.08	32.26	748747
2008-06-27	32.45	32.45	31.22	31.65	1461301
2008-06-30	31.64	32.06	31.17	31.42	570281
2008-07-01	30.88	31.65	30.65	31.59	638959
2008-07-02	31.52	31.95	31.23	31.23	804782
2008-07-03	31.59	31.69	30.82	30.85	282960
2008-07-07	31.01	31.32	30.24	30.30	920694
2008-07-08	30.41	32.76	30.06	32.48	1134432
2008-07-09	32.45	32.45	29.70	29.88	772357
2008-07-10	29.87	31.40	29.87	31.20	755568
2008-07-11	30.55	32.09	30.48	31.00	722150
2008-07-14	31.58	31.70	30.18	30.21	736198
2008-07-15	29.87	31.36	29.41	30.11	766920
2008-07-16	30.34	32.50	29.61	32.18	801831
2008-07-17	32.46	32.54	31.18	32.16	771899
2008-07-18	32.10	32.29	31.33	32.14	598189
2008-07-21	32.16	32.81	31.66	32.81	522308
2008-07-22	32.50	34.95	32.23	34.93	675787
2008-07-23	34.76	35.96	33.88	35.40	650724
2008-07-24	35.24	35.43	33.01	33.20	833559
2008-07-25	33.58	34.86	33.29	34.44	897345
2008-07-28	34.14	34.30	32.77	33.17	788876
2008-07-29	33.47	35.76	33.18	35.55	803594
2008-07-30	36.00	36.55	34.70	35.94	1152939
2008-07-31	34.68	36.93	34.61	36.50	644911
2008-08-01	36.21	36.89	35.44	36.61	767485
2008-08-04	36.28	36.30	34.73	35.35	863121
2008-08-05	35.75	37.00	35.62	36.94	941733
2008-08-06	36.52	36.92	36.08	36.70	467269
2008-08-07	36.04	36.21	34.32	34.70	849678
2008-08-08	34.89	36.07	34.79	35.70	1000081
2008-08-11	35.89	37.00	35.60	36.88	778501
2008-08-12	36.49	36.85	35.71	36.15	598496
2008-08-13	36.27	36.76	34.98	35.36	699367
2008-08-14	34.50	36.20	34.50	35.96	432397
2008-08-15	36.65	36.95	35.00	35.32	511901
2008-08-18	35.57	35.64	34.21	34.43	618233
2008-08-19	34.39	34.39	33.37	33.81	453345
2008-08-20	34.05	34.28	33.14	33.80	535086
2008-08-21	33.30	33.96	33.03	33.58	470182
2008-08-22	34.02	35.88	33.93	35.62	640314
2008-08-25	35.37	35.37	34.43	34.55	447366
2008-08-26	34.47	35.37	34.36	35.19	332900
2008-08-27	35.06	36.04	34.73	35.76	357862
2008-08-28	36.05	36.91	35.83	36.91	437201
2008-08-29	36.74	36.84	35.89	36.27	437061
2008-09-02	37.00	37.00	35.41	36.37	481112
2008-09-03	36.82	37.94	36.16	37.94	713482
2008-09-04	37.63	37.63	36.26	36.38	518464
2008-09-05	36.12	36.35	35.04	35.78	755784
2008-09-08	37.50	37.94	36.52	37.46	1356588
2008-09-09	35.82	36.09	34.88	35.75	3391550
2008-09-10	35.75	35.89	34.75	35.63	1187147
2008-09-11	34.90	35.79	34.57	35.71	716552
2008-09-12	35.51	36.04	35.43	35.90	611695
2008-09-15	34.07	35.76	33.62	33.63	1234286
2008-09-16	32.95	35.29	31.91	34.93	1616135
2008-09-17	33.53	34.68	32.11	32.72	1324592
2008-09-18	33.37	35.21	31.26	35.22	2282430
2008-09-19	36.47	37.50	31.17	37.27	1950266
2008-09-22	37.20	37.50	33.43	33.56	1131567
2008-09-23	33.40	35.07	33.40	34.56	899291
2008-09-24	34.81	35.37	34.29	34.82	600546
2008-09-25	35.10	36.08	34.75	36.01	950641
2008-09-26	35.37	36.75	34.99	36.70	1250204
2008-09-29	36.06	36.06	33.25	33.48	731845
2008-09-30	35.00	35.82	33.55	35.56	990154
2008-10-01	35.20	35.57	33.77	34.29	686397
2008-10-02	34.16	34.74	32.30	32.90	817911
2008-10-03	33.52	34.21	30.73	30.94	633256
2008-10-06	30.32	30.32	27.64	29.57	1175767
2008-10-07	29.72	30.42	27.10	27.27	1551533
2008-10-08	26.72	28.80	26.42	27.41	1686650
2008-10-09	27.93	28.61	24.10	24.21	1416863
2008-10-10	23.31	26.89	22.09	26.69	2771343
2008-10-13	27.52	27.65	24.57	27.38	1633169
2008-10-14	28.13	30.00	24.28	26.25	1308572
2008-10-15	24.22	25.64	21.25	22.75	1801306
2008-10-16	22.74	24.47	21.22	24.26	2519591
2008-10-17	23.66	25.56	22.88	24.26	1623564
2008-10-20	24.45	24.82	23.01	24.68	681866
2008-10-21	24.41	24.91	23.28	23.38	729956
2008-10-22	23.02	23.02	20.56	21.60	1276362
2008-10-23	21.71	22.14	19.34	21.54	1649109
2008-10-24	20.21	21.67	19.21	20.42	1072692
2008-10-27	20.65	21.08	18.06	18.17	1424996
2008-10-28	18.51	22.38	17.81	21.96	1425153
2008-10-29	21.26	22.62	19.80	20.89	1771001
2008-10-30	21.74	22.89	21.20	22.58	1007488
2008-10-31	23.16	24.82	22.76	24.82	1598911
2008-11-03	24.75	24.75	23.33	23.71	1229733
2008-11-04	24.21	25.03	23.50	24.99	991532
2008-11-05	24.75	24.75	22.16	22.35	1232553
2008-11-06	22.17	22.56	21.67	21.69	1069165
2008-11-07	21.90	24.10	21.53	23.94	1009573
2008-11-10	24.00	24.11	21.66	21.92	1339493
2008-11-11	21.77	22.90	20.81	22.04	912722
2008-11-12	21.44	21.50	20.04	20.19	1040356
2008-11-13	20.27	23.64	19.08	23.39	1670237
2008-11-14	22.01	22.66	19.61	19.61	1148800
2008-11-17	19.46	20.81	19.46	19.51	1204238
2008-11-18	19.57	20.94	19.10	20.68	1625589
2008-11-19	20.50	20.55	16.80	17.26	1778864
2008-11-20	17.09	18.50	15.32	15.59	1746672
2008-11-21	15.84	17.68	14.65	17.41	2621066
2008-11-24	17.78	21.87	17.18	21.46	2262594
2008-11-25	22.12	22.12	19.45	21.77	2097114
2008-11-26	21.89	23.85	21.00	23.33	1604681
2008-11-28	23.35	23.95	22.44	23.88	870289
2008-12-01	23.40	23.40	17.51	17.82	1890158
2008-12-02	18.62	20.87	18.25	20.65	2385302
2008-12-03	19.99	21.61	19.00	21.37	1853957
2008-12-04	20.88	22.73	20.04	20.47	1789307
2008-12-05	20.21	23.25	19.04	23.04	1850090
2008-12-08	23.72	25.57	22.85	25.46	1862368
2008-12-09	24.80	26.17	23.33	23.60	1582772
2008-12-10	24.05	25.83	23.74	25.51	1288007
2008-12-11	24.83	25.40	20.92	21.15	2128888
2008-12-12	20.75	24.27	20.19	23.98	2097822
2008-12-15	23.80	23.97	21.51	22.42	1312919
2008-12-16	23.22	26.43	22.71	26.43	2288557
2008-12-17	25.22	27.89	24.62	26.78	1498224
2008-12-18	26.68	26.89	23.22	23.47	2014549
2008-12-19	23.41	25.99	23.41	25.80	2043826
2008-12-22	25.56	26.37	23.91	25.47	1686561
2008-12-23	25.46	26.39	23.89	24.49	1351945
2008-12-24	25.10	25.23	24.34	25.01	288073
2008-12-26	25.12	25.71	24.50	25.70	438590
2008-12-29	25.75	25.75	23.72	23.95	870326
2008-12-30	24.14	25.69	24.13	25.37	761808
2008-12-31	25.48	27.66	25.19	27.36	1538412
2009-01-02	27.44	27.47	25.90	26.06	1077856
2009-01-05	26.06	26.06	24.41	24.66	1638679
2009-01-06	24.73	25.75	24.05	25.60	2017692
2009-01-07	25.24	26.37	24.60	24.75	1760010
2009-01-08	24.63	24.85	23.35	23.79	1487005
2009-01-09	23.74	23.82	22.23	22.44	1608065
2009-01-12	22.39	22.41	20.58	20.92	1568582
2009-01-13	20.90	21.87	20.74	21.59	1928056
2009-01-14	20.81	21.71	20.67	21.02	1808050
2009-01-15	20.18	22.82	19.91	22.34	2027064
2009-01-16	23.09	24.09	22.06	23.81	1732873
2009-01-20	23.36	23.52	21.05	21.44	2853386
2009-01-21	21.87	23.93	21.22	23.47	2484141
2009-01-22	23.08	24.11	22.03	22.64	2225543
2009-01-23	23.22	24.12	21.60	23.55	1870211
2009-01-26	23.43	24.22	22.83	23.50	1196844
2009-01-27	23.52	24.33	23.28	24.08	914057
2009-01-28	24.80	26.39	24.51	26.17	1670697
2009-01-29	25.67	25.89	23.84	24.03	1361291
2009-01-30	24.26	24.86	22.02	22.56	1970452
2009-02-02	22.36	23.95	21.87	23.83	1307755
2009-02-03	23.83	23.83	22.84	23.29	1262095
2009-02-04	23.29	23.64	22.43	22.46	1233104
2009-02-05	22.02	22.50	21.05	21.58	2086886
2009-02-06	21.57	23.98	21.42	23.46	1740182
2009-02-09	23.31	24.10	22.84	23.93	958224
2009-02-10	23.52	23.90	21.37	21.44	1929423
2009-02-11	21.44	22.29	20.65	21.79	1573962
2009-02-12	21.21	22.44	20.36	22.10	1875021
2009-02-13	22.06	22.37	21.06	21.15	1643444
2009-02-17	19.33	20.50	19.15	19.71	1995646
2009-02-18	20.17	20.27	18.73	19.89	1645952
2009-02-19	20.41	20.41	18.62	18.88	1423251
2009-02-20	18.51	20.34	18.08	20.16	2374584
2009-02-23	20.42	20.58	18.70	18.78	2210662
2009-02-24	19.18	20.77	18.70	20.62	2014043
2009-02-25	20.32	21.04	19.16	20.01	1685846
2009-02-26	20.48	20.95	19.10	19.26	2052026
2009-02-27	18.91	19.60	18.66	18.89	1674049
2009-03-02	18.54	18.76	17.07	17.32	2073158
2009-03-03	17.89	18.32	17.12	17.82	2656328
2009-03-04	18.30	19.04	17.77	18.52	1762660
2009-03-05	17.76	18.30	16.66	16.91	2158186
2009-03-06	17.15	17.24	15.53	16.72	2557390
2009-03-09	16.36	16.98	16.12	16.57	1179475
2009-03-10	17.22	19.24	16.91	19.15	2563205
2009-03-11	19.38	20.14	18.64	19.46	2082109
2009-03-12	19.35	21.15	19.02	20.98	1746387
2009-03-13	20.84	21.11	19.70	20.54	1253397
2009-03-16	20.84	20.93	18.59	18.65	2186551
2009-03-17	18.91	20.73	18.51	20.65	1776510
2009-03-18	20.45	21.93	19.71	21.84	2063657
2009-03-19	22.16	22.20	20.37	20.42	1583927
2009-03-20	20.59	20.71	18.83	18.88	1894667
2009-03-23	19.78	22.42	19.56	22.29	2637260
2009-03-24	21.81	22.55	20.28	20.37	2247015
2009-03-25	20.59	21.36	18.92	20.64	2024043
2009-03-26	20.94	21.07	19.46	20.98	2976364
2009-03-27	20.39	20.68	19.75	19.81	1297405
2009-03-30	19.20	19.55	18.89	19.34	2026059
2009-03-31	19.81	21.72	19.58	21.42	2780181
2009-04-01	20.73	21.19	20.02	20.34	2226592
2009-04-02	21.10	22.18	20.45	21.82	2926499
2009-04-03	21.74	23.88	21.14	23.88	2729019
2009-04-06	23.37	23.41	21.59	22.58	2048546
2009-04-07	21.92	22.23	20.39	20.42	1575122
2009-04-08	20.60	21.07	20.19	20.75	1637702
2009-04-09	21.67	23.99	21.44	23.94	2025608
2009-04-13	23.63	25.36	22.74	24.88	1999453
2009-04-14	24.48	24.48	22.28	22.32	2458353
2009-04-15	22.22	24.34	21.98	24.26	2095151
2009-04-16	24.24	26.38	23.33	25.61	2090996
2009-04-17	25.25	26.25	24.47	25.10	1839283
2009-04-20	24.46	24.46	21.97	22.08	2016667
2009-04-21	21.84	24.79	21.27	24.65	2864217
2009-04-22	23.64	24.65	22.96	23.45	2750776
2009-04-23	23.46	24.43	22.63	24.28	1838818
2009-04-24	24.43	26.84	24.03	26.13	2095978
2009-04-27	25.61	25.79	23.41	24.05	1737028
2009-04-28	23.65	25.48	23.41	24.67	1184072
2009-04-29	24.89	25.89	24.72	25.70	1846768
2009-04-30	25.78	25.91	23.99	23.99	1693037
2009-05-01	23.75	23.76	22.41	22.66	1371844
2009-05-04	22.68	24.08	22.27	23.93	2441203
2009-05-05	23.37	24.01	22.87	23.50	1656043
2009-05-06	23.83	24.30	22.96	23.93	1468928
2009-05-07	24.28	24.36	21.82	22.19	1834305
2009-05-08	22.42	23.69	22.34	23.63	2352837
2009-05-11	23.06	23.14	22.40	22.48	1666876
2009-05-12	22.69	22.89	21.45	22.17	1270729
2009-05-13	21.83	21.83	20.26	20.39	1891914
2009-05-14	20.13	22.09	19.79	21.79	2807073
2009-05-15	21.71	21.95	21.18	21.49	2380206
2009-05-18	22.01	23.87	21.81	23.71	1743336
2009-05-19	23.21	24.12	22.77	23.40	1555633
2009-05-20	22.76	23.98	22.61	22.79	1646229
2009-05-21	22.37	23.09	21.96	22.58	876963
2009-05-22	22.70	22.94	21.81	21.85	771536
2009-05-26	21.70	23.46	21.27	23.32	1533166
2009-05-27	22.16	22.30	21.42	21.66	8232750
2009-05-28	21.73	22.12	21.35	22.07	2584019
2009-05-29	22.27	22.67	21.53	22.62	2404755
2009-06-01	23.00	24.25	22.54	23.61	1961334
2009-06-02	23.31	24.05	23.08	23.64	1481567
2009-06-03	23.50	23.61	23.00	23.61	995659
2009-06-04	23.34	24.41	23.34	24.09	1162569
2009-06-05	24.45	24.54	23.28	23.59	1311488
2009-06-08	23.62	23.80	22.98	23.43	739626
2009-06-09	23.55	23.70	22.96	23.25	767955
2009-06-10	23.53	23.64	21.77	22.46	1428387
2009-06-11	22.38	22.95	21.79	21.86	878659
2009-06-12	21.91	22.69	21.80	22.67	830565
2009-06-15	22.37	22.37	21.32	21.54	1436125
2009-06-16	21.66	22.01	20.83	21.19	746649
2009-06-17	21.11	21.50	20.60	20.69	1210606
2009-06-18	20.85	21.26	20.50	21.04	694244
2009-06-19	21.21	21.66	20.97	21.62	1447970
2009-06-22	21.37	21.49	20.44	20.51	1312740
2009-06-23	20.62	21.43	20.43	21.05	1186600
2009-06-24	21.21	21.66	21.09	21.37	945118
2009-06-25	21.23	21.81	21.01	21.80	998989
2009-06-26	21.79	22.64	21.59	22.52	2023462
2009-06-29	22.50	22.52	21.82	22.21	783907
2009-06-30	22.36	22.52	22.15	22.37	664988
2009-07-01	22.35	22.98	22.35	22.53	528230
2009-07-02	22.25	22.25	20.91	21.25	1153145
2009-07-06	21.14	21.61	20.63	21.59	1244601
2009-07-07	21.38	21.47	20.41	20.46	1026634
2009-07-08	20.93	20.93	19.98	20.50	2176034
2009-07-09	20.70	20.90	20.08	20.14	843479
2009-07-10	20.03	20.28	19.35	20.12	815097
2009-07-13	20.44	21.19	19.98	21.11	1339722
2009-07-14	21.06	21.31	20.49	21.17	857053
2009-07-15	21.46	22.20	21.27	22.02	984236
2009-07-16	21.61	22.50	21.44	22.40	889455
2009-07-17	22.45	22.49	21.69	21.87	989872
2009-07-20	22.19	22.73	22.05	22.68	920197
2009-07-21	22.54	22.77	21.84	22.38	645646
2009-07-22	22.25	22.76	22.10	22.56	1124916
2009-07-23	22.45	23.67	22.44	23.45	1484716
2009-07-24	23.29	23.60	22.97	23.50	567589
2009-07-27	23.44	24.25	23.37	24.09	1295710
2009-07-28	23.92	24.26	23.64	24.14	692737
2009-07-29	23.98	24.45	23.59	24.04	906413
2009-07-30	24.29	25.89	24.14	25.40	1516663
2009-07-31	25.31	25.82	25.23	25.61	866251
2009-08-03	25.99	26.67	25.83	26.53	1020719
2009-08-04	26.17	28.41	26.12	27.88	2037126
2009-08-05	27.84	29.30	27.76	29.22	1645730
2009-08-06	29.55	30.49	28.48	29.18	1778288
2009-08-07	29.84	31.16	29.15	30.65	1232669
2009-08-10	30.26	30.48	29.05	29.27	970085
2009-08-11	29.06	29.19	28.25	28.85	976328
2009-08-12	28.98	30.37	28.83	29.99	1335428
2009-08-13	30.13	30.55	28.89	29.38	718282
2009-08-14	29.33	29.53	28.78	29.49	1049964
2009-08-17	28.38	29.05	27.80	27.85	1803967
2009-08-18	27.99	28.26	27.82	27.88	1189339
2009-08-19	27.49	27.82	27.17	27.49	931312
2009-08-20	27.39	28.57	27.39	28.49	1398823
2009-08-21	29.00	30.08	28.80	29.36	1097261
2009-08-24	28.67	29.23	28.49	28.90	1354644
2009-08-25	29.14	29.60	28.89	29.18	1252012
2009-08-26	29.05	29.21	28.56	29.00	1178846
2009-08-27	29.13	29.13	27.99	28.90	1211656
2009-08-28	29.28	29.45	28.46	29.00	1192092
2009-08-31	28.61	29.53	28.53	29.37	2063696
2009-09-01	28.99	29.53	27.84	27.91	1669063
2009-09-02	27.75	27.91	27.35	27.46	1169841
2009-09-03	27.70	28.27	27.34	28.15	1107339
2009-09-04	28.03	28.38	27.51	28.36	523290
2009-09-08	28.51	29.83	28.51	29.82	1166696
2009-09-09	29.70	30.45	29.42	30.27	956512
2009-09-10	30.20	30.68	29.77	30.65	593903
2009-09-11	30.65	30.88	30.00	30.20	721727
2009-09-14	29.78	31.30	29.63	31.22	488366
2009-09-15	31.29	32.07	30.80	31.63	710413
2009-09-16	31.96	32.91	31.76	32.79	1073604
2009-09-17	32.76	34.09	32.07	32.76	644212
2009-09-18	32.85	33.17	32.04	32.66	984070
2009-09-21	31.97	32.61	31.80	31.91	796204
2009-09-22	32.15	33.00	32.15	32.84	641765
2009-09-23	33.05	33.05	31.10	31.18	914415
2009-09-24	31.39	31.65	29.51	29.72	1868361
2009-09-25	29.70	30.16	29.34	29.91	662990
2009-09-28	30.23	31.86	30.06	31.78	876923
2009-09-29	31.87	32.19	31.26	31.37	1311346
2009-09-30	31.53	31.81	30.57	31.45	1441475
2009-10-01	31.45	31.45	30.03	30.12	1224204
2009-10-02	29.52	30.81	29.48	29.72	1079562
2009-10-05	30.07	30.66	29.79	30.11	1231800
2009-10-06	30.47	30.85	29.41	30.00	837577
2009-10-07	29.79	30.27	29.57	30.11	802520
2009-10-08	30.52	31.11	30.34	30.79	854935
2009-10-09	30.61	31.19	30.23	31.17	521423
2009-10-12	31.35	31.39	30.82	31.07	415893
2009-10-13	31.00	31.02	30.21	30.55	505546
2009-10-14	31.13	31.85	30.90	31.67	732694
2009-10-15	31.21	31.42	30.61	30.85	1083180
2009-10-16	30.45	30.59	29.54	29.86	716478
2009-10-19	29.96	30.52	29.65	30.46	521479
2009-10-20	30.45	30.46	29.45	29.59	593181
2009-10-21	28.81	29.93	28.81	29.11	1360776
2009-10-22	29.16	29.66	28.53	29.59	1294165
2009-10-23	29.78	29.86	28.85	29.27	795017
2009-10-26	29.37	29.91	29.18	29.30	1249990
2009-10-27	29.38	29.57	28.54	28.67	940354
2009-10-28	28.40	28.88	27.17	27.23	1169858
2009-10-29	27.48	28.07	27.14	27.93	1537424
2009-10-30	27.60	27.99	26.80	27.52	1953354
2009-11-02	27.85	27.88	26.60	27.49	1154789
2009-11-03	27.06	28.61	27.01	28.54	1259199
2009-11-04	28.99	29.20	28.19	28.29	1347595
2009-11-05	28.63	29.30	28.31	29.19	1175208
2009-11-06	28.73	29.16	28.30	28.48	1318484
2009-11-09	28.89	30.18	28.79	30.12	1311386
2009-11-10	29.86	29.86	29.14	29.50	924256
2009-11-11	29.94	30.29	29.59	30.12	1198466
2009-11-12	29.50	29.76	28.93	29.03	1017937
2009-11-13	29.20	29.58	28.94	29.55	1017632
2009-11-16	29.86	30.90	29.76	30.59	1270411
2009-11-17	30.18	30.76	29.83	29.92	1002734
2009-11-18	30.00	31.04	29.80	30.89	967004
2009-11-19	30.47	30.50	29.93	30.18	868378
2009-11-20	30.01	30.29	29.87	30.07	707116
2009-11-23	30.46	31.19	30.46	30.81	1124231
2009-11-24	30.72	30.89	30.13	30.40	811818
2009-11-25	30.63	30.90	30.34	30.46	588033
2009-11-27	29.47	30.16	29.24	29.56	430365
2009-11-30	29.51	30.77	29.21	30.61	1309841
2009-12-01	30.91	31.43	30.66	31.29	1197773
2009-12-02	31.13	31.92	31.00	31.54	1249588
2009-12-03	31.68	32.41	31.30	31.43	1063216
2009-12-04	32.09	33.00	32.09	32.85	1313407
2009-12-07	32.55	32.84	31.92	32.36	1088450
2009-12-08	32.19	32.94	31.85	32.53	1205117
2009-12-09	32.55	32.81	32.27	32.36	803114
2009-12-10	32.67	32.74	32.19	32.46	705395
2009-12-11	32.75	32.93	32.38	32.90	767021
2009-12-14	32.36	33.48	31.81	33.48	1480078
2009-12-15	33.21	33.39	32.76	33.03	920992
2009-12-16	33.29	33.74	32.66	32.90	1813627
2009-12-17	32.30	32.88	32.08	32.38	1231179
2009-12-18	32.67	32.92	32.15	32.86	1241214
2009-12-21	33.05	33.73	33.01	33.65	575221
2009-12-22	33.71	34.01	33.43	34.01	624240
2009-12-23	34.10	34.55	33.99	34.18	549619
2009-12-24	34.41	34.53	34.20	34.53	197999
2009-12-28	34.50	35.24	34.44	34.84	728599
2009-12-29	35.04	35.04	33.68	33.81	480702
2009-12-30	33.66	33.79	33.17	33.71	615454
2009-12-31	33.79	34.06	33.21	33.35	841396
2010-01-04	33.58	33.98	32.12	32.37	1314570
2010-01-05	32.15	32.31	31.25	31.50	1764325
2010-01-06	31.57	32.00	31.16	31.37	1279721
2010-01-07	31.61	32.03	30.90	31.95	1410108
2010-01-08	31.76	31.93	31.39	31.73	864819
2010-01-11	31.97	32.01	31.63	31.91	753605
2010-01-12	31.60	31.89	31.22	31.45	1242143
2010-01-13	31.53	31.84	31.04	31.77	1017208
2010-01-14	31.57	31.85	31.25	31.64	574252
2010-01-15	31.58	31.76	31.36	31.48	976922
2010-01-19	31.55	32.23	31.44	32.16	872719
2010-01-20	31.75	32.28	31.46	32.15	864054
2010-01-21	32.27	32.38	31.44	31.52	1396905
2010-01-22	31.57	31.92	30.94	30.96	1194599
2010-01-25	31.32	31.35	30.52	30.99	642909
2010-01-26	30.78	31.03	30.19	30.23	1063082
2010-01-27	30.02	30.62	29.78	30.56	997473
2010-01-28	30.69	30.75	29.86	30.23	843497
2010-01-29	30.29	30.58	29.96	30.21	1249077
2010-02-01	30.32	30.66	30.21	30.65	657032
2010-02-02	30.64	30.91	30.09	30.72	1331458
2010-02-03	30.48	30.52	29.82	30.18	621934
2010-02-04	29.89	30.01	28.96	29.05	1147111
2010-02-05	29.10	29.67	28.62	29.54	739807
2010-02-08	29.49	29.69	28.47	28.54	732874
2010-02-09	28.98	29.14	27.97	28.12	1447192
2010-02-10	27.85	27.95	27.09	27.53	1321711
2010-02-11	28.35	28.35	27.34	27.85	1353154
2010-02-12	27.44	28.27	27.35	28.24	779212
2010-02-16	28.62	28.95	28.43	28.82	770178
2010-02-17	28.81	29.16	28.75	29.05	624666
2010-02-18	29.10	29.99	28.91	29.86	612569
2010-02-19	29.87	30.03	29.58	29.76	474511
2010-02-22	29.93	30.15	29.63	29.99	389391
2010-02-23	29.38	29.74	29.23	29.36	1293454
2010-02-24	29.37	29.41	29.09	29.27	877782
2010-02-25	28.82	29.13	28.65	29.13	1002666
2010-02-26	29.17	29.47	28.97	29.05	642140
2010-03-01	29.30	29.58	29.07	29.49	594412
2010-03-02	29.67	29.67	29.27	29.41	546838
2010-03-03	29.50	29.59	29.19	29.29	334474
2010-03-04	29.31	29.52	29.14	29.48	528199
2010-03-05	29.66	30.05	29.49	30.00	514678
2010-03-08	29.95	30.57	29.79	30.46	770926
2010-03-09	30.33	31.05	30.18	30.41	780930
2010-03-10	30.40	30.81	30.26	30.81	1413067
2010-03-11	30.57	31.34	30.48	31.30	876034
2010-03-12	31.48	31.50	31.04	31.29	587276
2010-03-15	31.26	31.35	30.80	31.12	442328
2010-03-16	31.26	31.75	30.99	31.67	617270
2010-03-17	31.74	31.98	31.52	31.85	923085
2010-03-18	31.85	32.28	31.67	31.75	644069
2010-03-19	31.84	31.85	31.33	31.52	971023
2010-03-22	31.32	32.05	31.32	31.95	452460
2010-03-23	32.01	32.04	31.57	31.89	618288
2010-03-24	31.73	32.30	31.68	32.08	920741
2010-03-25	32.37	32.62	32.15	32.18	839131
2010-03-26	32.32	32.49	31.89	32.16	742191
2010-03-29	32.30	32.52	31.97	32.52	687118
2010-03-30	32.57	32.65	32.08	32.14	652158
2010-03-31	31.94	32.30	31.70	31.73	815793
2010-04-01	31.87	31.92	31.26	31.62	619387
2010-04-05	31.75	32.21	31.51	32.06	489361
2010-04-06	31.83	32.73	31.72	32.46	797810
2010-04-07	32.21	32.49	31.35	31.57	1003182
2010-04-08	31.44	31.57	31.13	31.32	653042
2010-04-09	31.31	32.02	31.20	31.84	671955
2010-04-12	32.59	32.97	32.10	32.24	1184556
2010-04-13	32.24	33.06	31.93	32.94	798320
2010-04-14	33.20	33.23	32.66	32.94	868918
2010-04-15	32.88	33.03	31.90	32.01	1127756
2010-04-16	31.90	32.09	31.01	31.06	947818
2010-04-19	31.13	31.57	30.73	31.28	936241
2010-04-20	31.37	31.74	30.98	31.68	1229905
2010-04-21	31.71	32.60	31.62	32.49	815604
2010-04-22	32.09	33.26	31.90	33.21	774347
2010-04-23	33.34	33.87	33.01	33.25	1058233
2010-04-26	33.24	33.60	33.16	33.29	678853
2010-04-27	33.11	33.37	32.38	32.45	820859
2010-04-28	32.79	33.05	32.44	32.54	797944
2010-04-29	33.03	33.65	32.77	33.43	1333565
2010-04-30	33.41	33.63	31.91	31.97	902722
2010-05-03	32.15	33.02	32.00	32.87	1443954
2010-05-04	32.33	32.57	31.87	32.20	1249362
2010-05-05	31.92	32.61	31.67	31.93	1167073
2010-05-06	31.79	31.96	29.05	30.96	1929051
2010-05-07	30.95	31.72	29.79	29.96	1592523
2010-05-10	31.31	32.21	31.09	32.19	1295226
2010-05-11	31.79	33.08	31.65	32.53	1087711
2010-05-12	32.57	33.53	32.43	33.35	1050202
2010-05-13	33.14	33.47	31.97	32.14	1283460
2010-05-14	31.79	31.86	30.95	31.23	832608
2010-05-17	31.43	32.02	30.28	31.50	928011
2010-05-18	31.58	31.70	30.20	30.48	945392
2010-05-19	30.32	30.94	29.57	30.32	1009222
2010-05-20	29.40	30.00	28.71	28.73	1560563
2010-05-21	28.32	29.66	28.12	29.56	2092420
2010-05-24	29.51	29.71	28.84	28.89	730234
2010-05-25	28.04	29.15	27.57	29.03	1199869
2010-05-26	29.28	29.77	28.65	28.75	1238001
2010-05-27	29.51	30.04	28.91	29.91	1361539
2010-05-28	29.81	30.29	29.34	29.46	896726
2010-06-01	29.26	29.64	28.78	28.85	1159927
2010-06-02	29.01	29.18	28.35	29.01	1164969
2010-06-03	29.16	29.25	28.57	29.07	749521
2010-06-04	28.40	28.61	27.85	28.00	1817270
2010-06-07	28.05	28.89	27.97	28.25	1682561
2010-06-08	28.41	29.21	27.90	29.14	1530648
2010-06-09	29.38	30.31	29.36	29.72	1659084
2010-06-10	30.31	30.47	29.81	30.43	1250462
2010-06-11	29.98	30.75	29.82	30.74	625487
2010-06-14	31.05	31.31	30.43	30.65	1032233
2010-06-15	30.74	31.86	30.74	31.73	993549
2010-06-16	31.55	31.93	31.42	31.59	976570
2010-06-17	31.58	31.92	31.24	31.76	566496
2010-06-18	31.84	31.94	31.14	31.26	785151
2010-06-21	31.75	32.01	30.69	30.73	926926
2010-06-22	30.89	31.13	29.48	29.56	1198709
2010-06-23	29.56	29.97	29.17	29.56	863188
2010-06-24	29.40	29.46	28.73	28.80	1130786
2010-06-25	28.95	29.41	28.54	29.18	1280169
2010-06-28	29.18	29.47	28.66	28.90	1300722
2010-06-29	28.37	28.58	27.89	28.15	1324245
2010-06-30	28.11	28.53	27.67	27.76	1224023
2010-07-01	27.94	27.94	26.86	27.50	1427017
2010-07-02	27.75	27.84	27.19	27.25	1434391
2010-07-06	27.60	27.94	26.25	26.54	1121277
2010-07-07	26.67	27.98	26.57	27.97	1032627
2010-07-08	28.27	28.59	27.71	28.31	1083244
2010-07-09	28.45	28.57	28.05	28.55	853066
2010-07-12	28.31	28.59	28.00	28.42	861526
2010-07-13	28.84	29.40	28.73	29.28	890815
2010-07-14	29.06	29.19	28.66	28.91	899630
2010-07-15	28.85	28.93	28.28	28.61	1341193
2010-07-16	28.25	28.31	27.83	28.28	2266585
2010-07-19	28.34	28.84	27.87	28.65	1092861
2010-07-20	28.00	29.13	27.78	29.06	1050296
2010-07-21	29.25	29.30	28.39	28.53	1293060
2010-07-22	28.93	29.95	28.74	29.66	983443
2010-07-23	29.62	29.86	29.09	29.74	1194887
2010-07-26	29.80	30.56	29.64	30.52	859565
2010-07-27	30.68	31.05	30.19	30.55	950318
2010-07-28	30.55	31.03	30.34	30.49	702658
2010-07-29	31.00	32.25	31.00	31.58	2739619
2010-07-30	31.11	31.96	31.05	31.31	1566301
2010-08-02	31.87	32.60	31.82	32.44	1077206
2010-08-03	32.26	32.47	31.90	32.09	1394712
2010-08-04	32.13	32.58	31.98	32.43	1308502
2010-08-05	32.15	32.46	31.84	31.87	801582
2010-08-06	31.47	31.82	31.20	31.70	983395
2010-08-09	31.99	32.46	31.95	32.36	943037
2010-08-10	31.85	32.24	31.45	31.91	971896
2010-08-11	31.27	31.63	30.77	31.01	907228
2010-08-12	29.98	30.57	29.81	30.29	948624
2010-08-13	30.11	30.43	30.08	30.17	729524
2010-08-16	29.97	30.36	29.66	30.12	670113
2010-08-17	30.48	30.98	30.19	30.68	1050500
2010-08-18	30.69	31.25	30.45	31.20	1122865
2010-08-19	31.05	31.15	30.24	30.54	1309033
2010-08-20	30.44	30.44	29.97	30.23	868095
2010-08-23	30.36	30.60	30.00	30.16	596336
2010-08-24	29.74	30.49	29.56	30.14	806025
2010-08-25	29.97	30.88	29.79	30.74	575212
2010-08-26	30.95	31.08	30.51	30.63	899868
2010-08-27	30.86	31.44	30.40	31.35	1304214
2010-08-30	31.12	31.48	31.07	31.20	907834
2010-08-31	31.09	31.47	30.90	31.28	1091928
2010-09-01	31.55	32.36	31.36	32.22	1514910
2010-09-02	32.23	32.60	31.95	32.54	1018786
2010-09-03	32.97	33.16	32.64	32.70	1153676
2010-09-07	32.49	32.58	31.85	31.98	931555
2010-09-08	31.81	32.11	31.66	31.88	957880
2010-09-09	32.28	32.29	30.96	31.12	1615256
2010-09-10	31.12	32.07	30.96	32.07	1074507
2010-09-13	32.50	32.53	32.09	32.41	939430
2010-09-14	32.33	32.74	32.25	32.29	582045
2010-09-15	32.29	32.71	32.11	32.51	701206
2010-09-16	32.45	32.64	32.27	32.37	675662
2010-09-17	32.53	32.66	32.08	32.27	683867
2010-09-20	32.32	33.25	32.27	33.07	840169
2010-09-21	33.02	33.20	32.50	32.54	985578
2010-09-22	32.42	32.75	31.78	31.88	860296
2010-09-23	31.54	31.82	31.08	31.10	1055879
2010-09-24	31.53	32.38	31.53	32.27	1099616
2010-09-27	32.33	32.33	31.67	31.80	477234
2010-09-28	31.97	32.33	31.49	32.28	1041847
2010-09-29	32.04	32.28	31.74	32.08	700509
2010-09-30	32.36	32.79	32.02	32.47	1405272
2010-10-01	32.78	32.79	31.72	32.10	1058952
2010-10-04	32.07	32.47	31.83	32.47	847910
2010-10-05	32.85	33.34	32.46	33.30	1102351
2010-10-06	33.19	33.52	33.07	33.52	1299287
2010-10-07	33.72	33.85	33.42	33.63	966823
2010-10-08	33.70	33.87	33.50	33.72	736017
2010-10-11	33.65	33.76	33.46	33.55	391832
2010-10-12	33.45	33.75	33.24	33.66	633274
2010-10-13	33.78	34.48	33.61	34.08	560070
2010-10-14	34.08	34.16	33.70	33.93	432092
2010-10-15	34.17	34.50	33.80	33.93	658194
2010-10-18	33.90	34.50	33.86	34.43	489316
2010-10-19	34.12	34.56	33.65	34.03	897125
2010-10-20	34.07	35.15	34.07	34.61	979367
2010-10-21	34.70	35.32	34.66	35.00	877800
2010-10-22	35.08	35.18	34.78	35.10	522400
2010-10-25	35.38	35.38	35.06	35.16	517103
2010-10-26	34.87	34.99	34.47	34.56	692553
2010-10-27	34.42	34.56	33.69	34.15	998683
2010-10-28	34.38	34.75	33.68	34.14	1175308
2010-10-29	33.96	34.07	33.09	33.12	1346059
2010-11-01	33.39	33.55	32.91	33.06	879934
2010-11-02	33.46	33.69	33.03	33.13	711869
2010-11-03	33.28	33.43	33.02	33.20	530877
2010-11-04	33.57	33.99	33.44	33.90	619592
2010-11-05	33.99	34.38	33.70	33.92	749761
2010-11-08	33.90	34.07	33.28	33.52	733196
2010-11-09	33.38	33.44	32.13	32.51	1317984
2010-11-10	32.26	32.40	31.92	32.26	737662
2010-11-11	32.07	32.37	31.99	32.08	517000
2010-11-12	31.91	32.21	31.80	31.95	516059
2010-11-15	32.06	32.30	31.81	31.92	533430
2010-11-16	31.52	31.60	30.49	30.84	1077527
2010-11-17	30.88	31.08	30.47	30.64	726854
2010-11-18	31.02	31.14	30.52	30.65	569319
2010-11-19	30.50	30.63	30.06	30.54	889721
2010-11-22	30.41	30.70	30.30	30.67	706956
2010-11-23	30.32	30.43	30.00	30.34	759039
2010-11-24	30.63	31.26	30.63	31.23	597158
2010-11-26	30.95	31.32	30.91	31.24	183752
2010-11-29	31.02	31.06	30.46	30.94	697693
2010-11-30	30.52	30.68	30.25	30.51	1081691
2010-12-01	30.98	31.12	30.42	30.72	812096
2010-12-02	30.84	31.04	30.69	30.98	900399
2010-12-03	30.87	31.00	30.46	30.94	466490
2010-12-06	30.83	31.08	30.39	30.98	426169
2010-12-07	31.32	31.42	30.92	30.96	791909
2010-12-08	31.04	31.10	29.88	30.10	861979
2010-12-09	30.23	30.39	29.75	29.88	572038
2010-12-10	29.97	30.27	29.87	30.11	385850
2010-12-13	30.23	30.24	29.64	29.64	798196
2010-12-14	29.70	30.03	29.39	29.55	756679
2010-12-15	29.55	29.91	29.42	29.85	1358668
2010-12-16	29.86	30.26	29.85	30.25	908621
2010-12-17	30.12	30.45	30.04	30.36	1279891
2010-12-20	30.39	31.03	30.39	30.88	1244768
2010-12-21	30.25	31.20	30.14	31.16	1235857
2010-12-22	31.20	31.98	31.17	31.47	773878
2010-12-23	31.48	31.67	31.41	31.42	305582
2010-12-27	31.41	31.89	31.35	31.84	258057
2010-12-28	31.96	32.24	31.63	32.10	539049
2010-12-29	32.23	32.39	32.00	32.27	427388
2010-12-30	32.20	32.31	32.05	32.23	350471
2010-12-31	32.24	32.32	31.82	31.85	365637
2011-01-03	32.10	32.49	32.02	32.35	553184
2011-01-04	32.44	32.53	31.39	31.63	575420
2011-01-05	31.61	32.02	31.39	31.98	489160
2011-01-06	32.00	32.27	31.91	31.98	538204
2011-01-07	32.10	32.39	31.43	31.78	520141
2011-01-10	31.71	32.25	31.25	32.11	586680
2011-01-11	32.23	32.30	31.68	32.03	385056
2011-01-12	32.31	32.40	31.84	32.08	404429
2011-01-13	32.06	32.18	31.83	32.06	305520
2011-01-14	32.05	32.26	31.88	32.15	325981
2011-01-18	32.09	32.58	31.97	32.58	601610
2011-01-19	32.57	32.57	32.01	32.26	561701
2011-01-20	32.11	32.61	32.08	32.31	482846
2011-01-21	32.38	32.38	32.00	32.17	535758
2011-01-24	32.12	32.32	31.83	32.20	455531
2011-01-25	32.04	32.80	31.84	32.80	640150
2011-01-26	32.89	32.95	32.50	32.66	413216
2011-01-27	32.71	33.08	32.61	32.97	569796
2011-01-28	32.99	32.99	32.18	32.45	812815
2011-01-31	32.62	32.98	32.51	32.77	520519
2011-02-01	32.98	33.19	32.44	33.09	608323
2011-02-02	33.00	33.31	32.79	32.84	402009
2011-02-03	32.87	32.95	32.53	32.92	437951
2011-02-04	32.96	32.96	32.43	32.67	490004
2011-02-07	32.57	33.00	32.35	32.76	634418
2011-02-08	32.82	33.14	32.77	33.14	492308
2011-02-09	33.00	33.20	32.84	33.07	466257
2011-02-10	32.79	33.51	32.55	33.51	858481
2011-02-11	33.47	34.03	33.31	33.99	843671
2011-02-14	34.06	34.21	33.52	33.78	753976
2011-02-15	33.77	34.05	33.57	33.90	1170237
2011-02-16	33.99	34.13	33.41	33.56	1033501
2011-02-17	33.50	33.94	33.41	33.71	1488741
2011-02-18	33.83	34.18	33.75	33.99	714852
2011-02-22	33.72	34.26	33.70	33.84	710501
2011-02-23	33.88	33.94	33.39	33.62	816253
2011-02-24	33.55	33.70	32.64	33.06	904135
2011-02-25	33.19	33.45	33.07	33.41	913508
2011-02-28	33.66	34.04	33.49	33.93	738786
2011-03-01	34.07	34.07	33.21	33.26	808902
2011-03-02	33.19	33.24	32.65	33.15	726739
2011-03-03	33.45	34.08	33.37	34.04	1070489
2011-03-04	34.00	34.09	33.81	34.03	1237605
2011-03-07	34.10	34.18	33.74	33.94	730506
2011-03-08	33.95	35.05	33.88	34.74	1122819
2011-03-09	34.73	34.97	34.40	34.50	1098608
2011-03-10	34.21	34.40	33.67	33.75	1097259
2011-03-11	33.73	34.29	33.52	34.24	864160
2011-03-14	34.00	34.22	33.70	34.17	698995
2011-03-15	33.43	34.26	33.31	34.05	674309
2011-03-16	33.93	33.93	32.96	33.30	1464854
2011-03-17	33.70	33.75	32.97	33.22	606929
2011-03-18	33.50	33.73	33.29	33.43	816956
2011-03-21	33.73	33.94	33.51	33.84	609353
2011-03-22	33.91	34.18	33.62	33.67	503038
2011-03-23	33.68	33.75	33.07	33.23	569421
2011-03-24	33.43	33.62	33.06	33.52	786577
2011-03-25	33.62	34.15	33.47	33.88	410108
2011-03-28	33.94	34.12	33.72	33.84	475267
2011-03-29	33.79	34.28	33.34	34.13	908721
2011-03-30	34.28	34.83	34.03	34.61	520895
2011-03-31	34.60	35.15	34.55	35.01	571381
2011-04-01	35.18	35.35	34.98	35.05	838831
2011-04-04	35.20	35.45	34.90	35.27	670349
2011-04-05	35.27	35.47	35.08	35.14	431604
2011-04-06	35.22	35.29	35.05	35.09	629813
2011-04-07	35.15	35.25	34.05	34.16	1063143
2011-04-08	34.36	34.44	33.79	33.92	891896
2011-04-11	33.89	34.34	33.66	33.74	1233364
2011-04-12	33.66	34.01	33.59	33.62	932253
2011-04-13	33.85	33.91	33.52	33.62	692233
2011-04-14	33.47	34.67	33.29	34.37	868752
2011-04-15	34.40	34.89	34.30	34.87	673408
2011-04-18	34.50	34.55	33.94	34.20	583420
2011-04-19	34.29	34.63	34.28	34.62	481240
2011-04-20	35.02	35.36	34.89	35.31	608171
2011-04-21	35.59	35.66	35.09	35.52	531399
2011-04-25	35.60	35.63	35.36	35.55	513812
2011-04-26	35.69	36.17	35.49	35.93	709626
2011-04-27	36.03	36.60	35.98	36.54	678667
2011-04-28	36.59	37.01	36.55	36.91	609244
2011-04-29	37.01	37.51	36.60	36.90	743223
2011-05-02	37.07	37.44	36.54	36.92	703676
2011-05-03	36.52	37.04	35.67	36.41	1091910
2011-05-04	36.41	36.58	35.83	36.44	850660
2011-05-05	36.24	36.44	35.75	36.05	816395
2011-05-06	36.42	36.51	35.59	35.73	348921
2011-05-09	35.63	35.84	35.23	35.65	408232
2011-05-10	35.82	36.38	35.70	36.30	358325
2011-05-11	36.31	36.49	35.81	35.82	635912
2011-05-12	35.80	36.00	35.50	35.81	502799
2011-05-13	35.78	35.91	35.20	35.30	486078
2011-05-16	35.12	35.70	35.00	35.58	631482
2011-05-17	35.39	35.70	35.38	35.67	585143
2011-05-18	35.70	35.92	35.27	35.92	468873
2011-05-19	35.81	35.89	35.21	35.52	590016
2011-05-20	35.34	35.59	34.77	34.81	638787
2011-05-23	34.34	34.69	34.24	34.41	682872
2011-05-24	34.52	34.64	34.36	34.50	710472
2011-05-25	34.44	34.83	34.02	34.73	583364
2011-05-26	34.75	35.22	34.47	35.02	563560
2011-05-27	35.17	35.55	35.07	35.50	648465
2011-05-31	35.79	36.11	35.60	36.08	1072354
2011-06-01	36.02	36.07	35.00	35.17	1082272
2011-06-02	35.12	35.40	34.55	34.75	1149899
2011-06-03	34.33	34.81	34.20	34.59	641058
2011-06-06	34.54	34.66	33.96	33.97	599695
2011-06-07	34.18	34.71	33.94	34.35	500045
2011-06-08	34.35	34.49	34.15	34.16	703853
2011-06-09	34.28	34.28	33.68	33.84	816573
2011-06-10	33.69	33.78	32.65	32.80	739601
2011-06-13	32.80	32.98	32.30	32.31	1242330
2011-06-14	32.61	32.78	32.43	32.62	907770
2011-06-15	32.43	32.60	31.90	32.15	861695
2011-06-16	32.12	32.39	31.71	32.15	731037
2011-06-17	32.39	32.58	32.06	32.26	1233094
2011-06-20	32.22	33.03	32.16	32.79	945495
2011-06-21	33.01	33.17	32.86	33.05	660016
2011-06-22	33.01	33.82	32.96	33.12	699644
2011-06-23	32.70	32.78	31.95	32.44	811292
2011-06-24	32.52	32.65	32.08	32.43	1158689
2011-06-27	32.41	32.90	32.41	32.54	398768
2011-06-28	32.60	32.78	32.35	32.67	401488
2011-06-29	32.84	33.40	32.62	33.21	547902
2011-06-30	33.30	33.44	33.11	33.13	504117
2011-07-01	33.19	33.96	33.14	33.73	492983
2011-07-05	33.70	33.96	33.52	33.93	540951
2011-07-06	33.85	34.51	33.80	34.34	591437
2011-07-07	34.61	35.05	34.45	34.87	852677
2011-07-08	34.49	35.07	34.43	35.04	776726
2011-07-11	34.56	34.62	34.11	34.29	643578
2011-07-12	34.14	34.98	34.12	34.51	652834
2011-07-13	34.58	34.68	33.83	33.89	504771
2011-07-14	34.00	34.03	33.27	33.50	605508
2011-07-15	33.73	33.91	33.38	33.85	598041
2011-07-18	33.76	33.93	33.21	33.43	647823
2011-07-19	33.59	34.11	33.41	33.94	833171
2011-07-20	34.01	34.56	33.87	34.36	607524
2011-07-21	34.58	34.93	34.47	34.51	699310
2011-07-22	34.56	35.07	34.40	35.06	588286
2011-07-25	34.70	35.08	34.43	34.92	490779
2011-07-26	34.82	35.05	34.55	34.84	598378
2011-07-27	34.55	34.59	33.46	33.62	908201
2011-07-28	33.89	34.40	33.58	34.12	886710
2011-07-29	34.10	34.50	33.44	34.43	868819
2011-08-01	34.94	35.15	34.04	34.35	1152523
2011-08-02	34.14	34.33	33.36	33.43	1212788
2011-08-03	33.36	33.36	32.19	32.46	1764767
2011-08-04	32.18	32.24	30.60	30.67	1007938
2011-08-05	31.01	31.06	28.98	29.62	1746964
2011-08-08	28.66	29.31	26.80	26.81	1945783
2011-08-09	27.33	29.81	27.12	29.76	3425694
2011-08-10	28.97	30.49	28.78	28.80	2187535
2011-08-11	28.70	30.68	28.21	30.07	1512453
2011-08-12	30.47	30.68	29.62	29.90	1140185
2011-08-15	30.15	31.52	30.10	31.50	1466431
2011-08-16	31.04	31.84	30.85	31.67	1137190
2011-08-17	31.82	32.31	31.67	31.97	982390
2011-08-18	30.89	31.60	30.58	30.90	1841310
2011-08-19	30.23	30.84	29.94	30.01	1782818
2011-08-22	30.83	30.83	29.37	29.84	1946687
2011-08-23	29.99	30.26	29.55	30.14	2387816
2011-08-24	30.14	30.93	30.07	30.72	1664850
2011-08-25	31.06	31.29	30.03	30.57	1584742
2011-08-26	30.34	31.80	29.89	31.45	1296902
2011-08-29	31.77	32.64	31.77	32.63	743594
2011-08-30	32.47	32.87	31.82	32.63	641580
2011-08-31	32.83	33.08	32.45	32.76	511483
2011-09-01	32.78	32.85	31.68	31.95	893999
2011-09-02	31.21	31.65	30.72	30.83	928323
2011-09-06	29.83	30.95	29.81	30.79	758786
2011-09-07	31.28	32.18	30.65	32.18	825338
2011-09-08	32.13	32.49	31.74	31.82	722836
2011-09-09	31.57	31.89	30.49	30.78	1131869
2011-09-12	30.30	30.81	29.84	30.43	1348235
2011-09-13	30.53	30.77	30.03	30.23	1510830
2011-09-14	30.46	31.03	29.93	30.60	1381973
2011-09-15	30.86	31.07	30.61	30.97	700688
2011-09-16	31.10	31.41	30.72	31.32	1323250
2011-09-19	30.64	30.91	30.14	30.49	1411161
2011-09-20	30.50	30.58	29.89	29.89	1462190
2011-09-21	29.88	30.03	27.99	28.10	1312125
2011-09-22	27.16	27.68	26.50	26.91	1192550
2011-09-23	26.77	27.28	26.43	27.09	1082996
2011-09-26	27.39	27.97	27.29	27.92	925869
2011-09-27	28.82	28.98	28.17	28.31	997030
2011-09-28	28.34	28.66	27.83	27.93	1407098
2011-09-29	28.73	28.73	28.18	28.67	1040511
2011-09-30	28.27	28.77	28.23	28.26	1656531
2011-10-03	28.03	28.31	26.41	26.51	1361205
2011-10-04	26.14	27.37	25.64	27.33	2191186
2011-10-05	27.34	27.43	25.82	26.80	1182728
2011-10-06	26.81	27.53	26.42	27.50	916433
2011-10-07	27.63	27.87	26.45	26.52	876046
2011-10-10	27.02	27.79	26.82	27.73	831309
2011-10-11	27.53	27.75	26.88	27.11	858652
2011-10-12	27.40	28.32	27.14	27.83	830310
2011-10-13	27.57	28.15	27.12	27.86	909344
2011-10-14	28.13	28.85	28.09	28.70	598769
2011-10-17	28.51	28.56	28.03	28.17	825536
2011-10-18	28.23	29.18	28.05	29.08	998825
2011-10-19	28.78	29.16	28.39	28.57	767972
2011-10-20	28.58	28.88	27.98	28.83	862851
2011-10-21	29.49	29.76	29.21	29.66	933665
2011-10-24	29.63	30.85	29.59	30.64	993302
2011-10-25	30.46	30.52	30.01	30.07	641174
2011-10-26	30.44	30.60	29.69	30.32	681301
2011-10-27	31.45	32.10	31.04	31.62	1332817
2011-10-28	31.73	32.27	30.89	31.42	1140185
2011-10-31	30.93	31.43	30.71	30.98	926568
2011-11-01	29.74	30.83	29.64	29.70	2984335
2011-11-02	30.13	30.79	29.89	30.43	925215
2011-11-03	30.83	31.20	30.04	30.91	869777
2011-11-04	30.67	31.02	30.22	30.86	608226
2011-11-07	30.75	31.17	30.28	30.81	898647
2011-11-08	31.12	31.25	30.06	31.16	581733
2011-11-09	29.99	30.23	28.96	29.12	787434
2011-11-10	29.55	29.55	28.97	29.35	807044
2011-11-11	29.67	30.29	29.38	30.20	694800
2011-11-14	30.01	30.08	29.35	29.59	840245
2011-11-15	29.39	29.99	29.04	29.61	587206
2011-11-16	29.35	29.90	29.24	29.26	518422
2011-11-17	29.18	29.39	28.69	28.91	571420
2011-11-18	28.98	29.10	28.75	28.90	610589
2011-11-21	28.41	28.55	27.64	27.88	986258
2011-11-22	27.83	28.06	27.37	27.60	823344
2011-11-23	27.35	27.36	26.56	26.58	651281
2011-11-25	26.44	27.15	26.44	26.55	277576
2011-11-28	27.43	27.51	27.04	27.43	718644
2011-11-29	27.48	27.62	27.17	27.44	577889
2011-11-30	28.30	28.93	28.18	28.84	1375995
2011-12-01	28.73	28.97	28.49	28.65	776458
2011-12-02	28.92	29.11	28.35	28.40	667352
2011-12-05	28.88	29.21	28.63	28.93	581186
2011-12-06	28.94	29.11	28.56	28.71	503318
2011-12-07	28.53	29.26	28.25	29.10	581482
2011-12-08	28.88	28.90	28.20	28.35	703741
2011-12-09	28.37	29.22	28.33	28.76	820188
2011-12-12	28.47	28.63	28.28	28.55	633039
2011-12-13	28.62	28.89	28.06	28.19	642292
2011-12-14	27.92	28.71	27.89	28.56	720849
2011-12-15	28.87	28.91	28.42	28.79	508611
2011-12-16	29.17	29.65	28.99	29.16	937435
2011-12-19	29.35	29.46	28.77	28.79	643374
2011-12-20	29.37	30.09	29.28	30.00	782360
2011-12-21	30.01	30.14	29.67	29.99	578292
2011-12-22	30.04	30.70	29.75	29.83	1170319
2011-12-23	29.92	30.25	29.89	29.98	648137
2011-12-27	29.91	30.30	29.81	30.04	499407
2011-12-28	30.11	30.20	29.70	29.79	429095
2011-12-29	29.89	30.16	29.75	29.91	582417
2011-12-30	29.96	30.24	29.67	29.67	538680
2012-01-03	30.29	30.72	29.68	29.95	502121
2012-01-04	29.79	29.97	29.61	29.71	650505
2012-01-05	29.55	30.20	29.34	29.98	414073
2012-01-06	30.13	30.40	29.67	30.02	473661
2012-01-09	30.03	30.15	29.78	29.92	381420
2012-01-10	30.29	30.64	30.20	30.47	440048
2012-01-11	30.84	30.93	30.39	30.83	678373
2012-01-12	30.93	30.96	30.37	30.77	373269
2012-01-13	30.44	30.81	30.37	30.74	400639
2012-01-17	30.93	31.25	30.86	30.98	643608
2012-01-18	30.97	31.93	30.97	31.82	934126
2012-01-19	31.90	32.09	31.63	31.69	815245
2012-01-20	31.65	32.25	31.61	32.25	1501953
2012-01-23	32.24	32.75	32.19	32.53	594621
2012-01-24	32.36	32.74	32.29	32.53	607113
2012-01-25	32.45	33.16	32.45	33.13	621069
2012-01-26	33.25	33.57	33.06	33.16	421903
2012-01-27	32.96	33.47	32.96	33.39	513548
2012-01-30	32.98	33.09	32.70	32.76	750452
2012-01-31	32.97	33.16	32.61	33.09	691094
2012-02-01	33.39	33.60	33.20	33.48	949726
2012-02-02	33.48	33.60	33.17	33.24	869503
2012-02-03	33.62	33.87	33.31	33.66	998912
2012-02-06	33.63	33.90	33.32	33.58	875055
2012-02-07	33.64	33.72	33.25	33.25	1426801
2012-02-08	32.89	33.71	32.81	33.53	1244535
2012-02-09	33.59	33.65	33.14	33.39	636342
2012-02-10	33.18	33.31	32.65	32.82	658656
2012-02-13	33.20	33.45	32.91	33.02	604918
2012-02-14	33.01	33.01	32.50	32.89	706449
2012-02-15	32.44	32.58	32.17	32.22	633493
2012-02-16	32.22	32.69	32.20	32.47	948865
2012-02-17	32.57	32.80	32.26	32.80	1089787
2012-02-21	32.80	32.91	31.95	32.28	701977
2012-02-22	32.18	32.44	31.61	31.91	624950
2012-02-23	31.98	32.50	31.87	32.39	653625
2012-02-24	32.42	32.51	32.15	32.20	387002
2012-02-27	31.94	32.42	31.62	32.22	447634
2012-02-28	32.30	32.31	31.93	32.21	503788
2012-02-29	32.22	32.54	31.91	32.00	935868
2012-03-01	32.02	32.21	31.89	32.03	615736
2012-03-02	32.05	32.29	31.74	31.85	1301660
2012-03-05	31.78	32.20	31.56	32.19	1265802
2012-03-06	31.86	32.11	31.56	31.63	1752117
2012-03-07	31.76	31.80	31.37	31.53	736172
2012-03-08	31.72	31.76	31.32	31.35	728753
2012-03-09	31.42	31.70	31.23	31.38	1247150
2012-03-12	31.35	31.57	31.31	31.36	602715
2012-03-13	31.45	32.17	31.45	32.02	1145554
2012-03-14	32.00	32.41	31.94	32.09	1276146
2012-03-15	32.04	32.54	31.86	32.54	891102
2012-03-16	32.65	32.92	32.60	32.69	1357727
2012-03-19	32.54	32.85	32.41	32.61	991731
2012-03-20	32.39	32.85	32.35	32.72	791332
2012-03-21	32.74	32.87	32.47	32.73	884886
2012-03-22	32.40	32.45	32.00	32.29	921248
2012-03-23	32.24	32.64	32.07	32.57	898260
2012-03-26	32.83	33.02	32.60	32.81	959036
2012-03-27	32.84	33.19	32.78	32.94	650000
2012-03-28	32.84	32.99	32.61	32.99	851169
2012-03-29	32.76	33.12	32.56	33.02	788484
2012-03-30	33.20	33.43	33.08	33.32	945228
2012-04-02	33.26	33.66	33.16	33.51	746161
2012-04-03	33.51	33.73	33.43	33.55	754838
2012-04-04	33.23	33.56	33.12	33.27	1071293
2012-04-05	33.10	33.36	33.08	33.26	543328
2012-04-09	32.70	33.18	32.67	32.98	627132
2012-04-10	32.89	33.08	32.05	32.18	1033089
2012-04-11	32.47	32.51	31.99	32.48	780355
2012-04-12	32.49	32.88	32.37	32.83	703562
2012-04-13	32.72	32.93	32.46	32.51	822777
2012-04-16	32.73	33.43	32.73	33.18	483048
2012-04-17	33.44	33.77	33.26	33.50	435068
2012-04-18	33.39	33.58	33.24	33.29	331075
2012-04-19	33.27	33.64	33.03	33.51	686041
2012-04-20	33.90	34.20	33.73	34.04	671578
2012-04-23	33.54	33.77	33.46	33.73	549255
2012-04-24	33.84	34.36	33.84	34.27	535056
2012-04-25	34.51	34.77	34.31	34.61	699984
2012-04-26	34.61	34.77	34.48	34.68	496269
2012-04-27	34.85	34.88	34.39	34.61	721030
2012-04-30	34.62	34.89	34.28	34.73	573435
2012-05-01	34.77	35.34	34.59	34.89	498639
2012-05-02	34.61	35.53	34.48	35.48	1178105
2012-05-03	35.54	35.78	35.27	35.37	735901
2012-05-04	35.11	35.23	34.84	35.14	881349
2012-05-07	35.07	35.20	34.83	35.02	882337
2012-05-08	34.76	35.25	34.76	35.23	625830
2012-05-09	34.95	35.44	34.85	35.15	583514
2012-05-10	34.85	35.24	34.80	35.00	804415
2012-05-11	34.88	35.36	34.75	35.01	892792
2012-05-14	34.66	34.78	34.52	34.55	883854
2012-05-15	34.47	34.56	34.18	34.29	676120
2012-05-16	34.35	34.46	34.02	34.06	962670
2012-05-17	33.74	33.74	32.65	32.65	833456
2012-05-18	32.60	32.86	32.01	32.09	589004
2012-05-21	32.23	32.69	32.05	32.61	775619
2012-05-22	32.73	32.76	32.32	32.48	753162
2012-05-23	32.26	32.70	31.97	32.67	566220
2012-05-24	32.72	32.93	32.29	32.75	493756
2012-05-25	32.77	32.82	32.39	32.55	410666
2012-05-29	32.74	33.13	32.67	33.07	530353
2012-05-30	32.83	32.88	32.06	32.08	709947
2012-05-31	32.15	32.56	31.84	32.26	676799
2012-06-01	31.71	32.03	31.50	31.56	633932
2012-06-04	31.66	31.73	31.14	31.51	567090
2012-06-05	31.53	32.27	31.35	32.16	589199
2012-06-06	32.38	32.77	32.26	32.70	1201567
2012-06-07	33.00	33.25	32.41	32.42	810551
2012-06-08	32.45	33.00	32.40	32.98	583731
2012-06-11	33.27	33.28	32.11	32.15	424189
2012-06-12	32.19	32.51	31.99	32.29	815062
2012-06-13	32.29	32.46	32.00	32.17	1168226
2012-06-14	32.21	32.94	32.21	32.81	480147
2012-06-15	32.92	33.09	32.78	32.84	1084533
2012-06-18	32.75	33.51	32.61	33.43	599430
2012-06-19	33.48	33.87	33.27	33.43	714339
2012-06-20	33.43	33.68	33.29	33.43	546556
2012-06-21	33.50	33.56	32.59	32.74	811568
2012-06-22	32.97	33.00	32.55	32.75	726430
2012-06-25	32.39	32.60	32.13	32.44	614457
2012-06-26	32.53	32.81	32.33	32.60	673345
2012-06-27	32.82	32.99	32.58	32.90	449771
2012-06-28	32.66	33.24	32.53	33.24	578067
2012-06-29	33.82	33.92	33.45	33.65	1512841
2012-07-02	33.82	34.10	33.59	34.10	887013
2012-07-03	34.18	34.65	34.14	34.48	323275
2012-07-05	34.50	34.67	34.22	34.30	575654
2012-07-06	33.97	34.45	33.88	34.38	541416
2012-07-09	34.35	34.52	34.18	34.50	370757
2012-07-10	34.60	34.67	33.92	34.10	450677
2012-07-11	34.16	34.20	33.93	34.15	275064
2012-07-12	33.93	34.24	33.74	33.99	493175
2012-07-13	34.13	34.70	34.07	34.38	413218
2012-07-16	34.37	34.59	34.33	34.43	319452
2012-07-17	34.67	34.92	34.25	34.68	809164
2012-07-18	34.68	34.80	34.27	34.40	579182
2012-07-19	34.47	34.53	33.49	33.75	820173
2012-07-20	33.54	33.71	33.31	33.53	528083
2012-07-23	33.09	33.24	32.86	33.15	575522
2012-07-24	33.25	33.25	32.54	32.72	735635
2012-07-25	32.88	32.93	32.57	32.73	629070
2012-07-26	33.16	33.43	32.83	33.11	577601
2012-07-27	33.28	34.04	33.11	33.60	974020
2012-07-30	33.66	34.18	33.66	33.87	752777
2012-07-31	33.91	34.20	33.71	33.87	533437
2012-08-01	34.06	34.28	33.45	33.45	552874
2012-08-02	33.24	33.24	32.65	33.19	781650
2012-08-03	33.41	33.79	33.28	33.43	622705
2012-08-06	33.55	33.87	33.30	33.33	687090
2012-08-07	33.40	33.48	32.87	32.90	603689
2012-08-08	32.77	32.85	32.54	32.77	747532
2012-08-09	32.79	33.07	32.73	32.95	1024910
2012-08-10	32.97	33.27	32.82	33.17	947794
2012-08-13	33.19	33.31	32.83	33.31	693978
2012-08-14	33.51	33.51	33.15	33.25	482922
2012-08-15	33.30	33.34	32.93	33.20	458411
2012-08-16	32.98	33.09	32.53	33.05	744807
2012-08-17	33.15	33.25	33.01	33.23	603543
2012-08-20	33.22	33.31	32.93	33.18	642856
2012-08-21	33.23	33.45	33.21	33.33	934517
2012-08-22	33.21	33.29	32.76	33.11	484659
2012-08-23	32.98	33.03	32.64	32.72	644941
2012-08-24	32.61	32.91	32.53	32.86	460732
2012-08-27	32.90	32.92	32.60	32.81	648074
2012-08-28	32.78	33.02	32.56	32.97	580457
2012-08-29	33.00	33.02	32.72	32.73	635902
2012-08-30	32.56	32.74	32.47	32.62	444129
2012-08-31	32.80	32.87	32.43	32.61	1006431
2012-09-04	32.55	33.02	32.30	33.01	706907
2012-09-05	33.02	33.24	32.94	33.11	926320
2012-09-06	33.30	33.49	33.25	33.28	781196
2012-09-07	33.46	33.47	33.18	33.21	453913
2012-09-10	33.16	33.34	33.05	33.05	658377
2012-09-11	33.00	33.30	33.00	33.10	460729
2012-09-12	33.21	33.44	32.97	33.39	604831
2012-09-13	33.48	33.87	33.25	33.57	1075322
2012-09-14	33.71	34.25	33.57	34.06	886826
2012-09-17	33.92	34.18	33.74	33.75	646106
2012-09-18	33.64	33.76	33.20	33.22	702953
2012-09-19	33.31	33.49	32.99	33.01	1097843
2012-09-20	32.92	32.96	32.38	32.43	1232545
2012-09-21	32.74	33.04	32.60	32.94	1258274
2012-09-24	32.79	33.36	32.73	33.21	1027132
2012-09-25	33.29	33.42	32.62	32.72	913430
2012-09-26	32.80	33.06	32.67	32.75	778294
2012-09-27	32.77	33.14	32.58	32.87	1324552
2012-09-28	32.69	32.91	32.53	32.62	606380
2012-10-01	32.74	32.78	31.94	32.38	845730
2012-10-02	32.41	32.74	32.23	32.74	758313
2012-10-03	32.83	33.11	32.52	32.72	451349
2012-10-04	32.87	32.93	32.52	32.68	352006
2012-10-05	32.79	32.97	32.61	32.64	355026
2012-10-08	32.54	32.72	32.45	32.65	248542
2012-10-09	32.69	32.85	32.50	32.56	362354
2012-10-10	32.62	32.78	32.44	32.69	291625
2012-10-11	32.86	33.04	32.68	32.68	457410
2012-10-12	32.73	32.91	32.51	32.53	272157
2012-10-15	32.59	32.98	32.38	32.98	729695
2012-10-16	33.13	33.21	32.87	33.03	691616
2012-10-17	32.96	33.16	32.81	33.01	531721
2012-10-18	32.99	33.27	32.99	33.21	565096
2012-10-19	33.16	33.46	32.98	33.20	1166794
2012-10-22	33.13	33.13	32.60	32.95	550181
2012-10-23	32.73	32.73	32.39	32.60	804041
2012-10-24	32.70	32.70	32.34	32.47	371743
2012-10-25	32.66	32.93	31.72	32.07	524904
2012-10-26	32.09	32.09	31.47	31.58	569844
2012-10-31	31.68	32.34	31.52	32.25	1070823
2012-11-01	32.39	32.97	32.04	32.58	988707
2012-11-02	32.78	33.04	32.48	32.90	945238
2012-11-05	32.84	32.84	32.34	32.77	698981
2012-11-06	32.88	33.21	32.80	33.08	1048430
2012-11-07	32.50	33.00	32.18	32.48	1127652
2012-11-08	32.43	32.53	32.19	32.26	1207632
2012-11-09	32.13	32.39	31.93	32.29	836474
2012-11-12	32.68	32.73	32.14	32.24	835775
2012-11-13	32.10	32.27	31.92	32.07	805863
2012-11-14	32.18	32.18	31.34	31.45	1721261
2012-11-15	31.47	31.68	30.86	30.97	652222
2012-11-16	30.90	31.30	30.62	31.24	910624
2012-11-19	31.56	31.62	31.13	31.59	615658
2012-11-20	31.55	31.89	31.12	31.79	605780
2012-11-21	31.92	32.08	31.73	31.81	800175
2012-11-23	31.96	32.01	31.73	31.99	190077
2012-11-26	31.96	32.25	31.84	32.13	777952
2012-11-27	32.00	32.20	31.86	32.10	853667
2012-11-28	32.04	32.25	31.85	32.14	914386
2012-11-29	32.46	32.54	32.10	32.33	677929
2012-11-30	32.39	32.60	32.24	32.24	1037840
2012-12-03	32.38	32.51	31.99	32.11	841292
2012-12-04	32.13	32.34	32.03	32.17	690652
2012-12-05	32.17	32.28	31.91	32.07	518615
2012-12-06	32.07	32.38	32.07	32.34	441300
2012-12-07	32.39	32.66	32.32	32.62	877761
2012-12-10	32.57	32.68	32.41	32.61	574148
2012-12-11	32.73	32.88	32.55	32.80	646642
2012-12-12	32.78	32.86	32.29	32.42	461113
2012-12-13	32.35	32.45	32.04	32.19	325980
2012-12-14	32.17	32.50	32.17	32.49	529842
2012-12-17	32.52	32.64	32.41	32.54	870839
2012-12-18	32.55	32.76	32.49	32.75	563873
2012-12-19	32.82	33.19	32.69	33.06	710787
2012-12-20	33.09	33.63	33.06	33.57	652117
2012-12-21	33.42	34.24	33.27	33.48	1750156
2012-12-24	33.48	33.48	33.13	33.34	331298
2012-12-26	33.35	33.52	33.12	33.25	459943
2012-12-27	33.37	33.72	33.07	33.45	522732
2012-12-28	33.34	33.53	33.20	33.21	378372
2012-12-31	33.20	33.58	33.00	33.45	520012
2013-01-02	34.01	34.18	33.60	33.93	864956
2013-01-03	33.95	34.11	33.68	33.84	839059
2013-01-04	33.95	34.13	33.71	34.03	489853
2013-01-07	33.94	34.37	33.93	34.33	506291
2013-01-08	34.71	34.81	34.28	34.33	885028
2013-01-09	34.48	34.64	34.33	34.64	1068984
2013-01-10	34.72	34.85	34.40	34.70	820174
2013-01-11	34.75	34.85	34.37	34.50	770890
2013-01-14	34.52	34.67	34.43	34.66	445101
2013-01-15	34.30	34.82	34.23	34.77	897063
2013-01-16	34.77	34.77	34.34	34.60	1206555
2013-01-17	34.66	34.81	34.56	34.79	834170
2013-01-18	34.79	35.03	34.70	34.97	1179975
2013-01-22	34.97	35.22	34.74	35.22	715845
2013-01-23	35.25	35.44	35.08	35.18	578151
2013-01-24	35.29	35.49	35.01	35.18	580114
2013-01-25	35.33	35.44	35.12	35.44	424121
2013-01-28	35.38	35.70	35.38	35.60	455023
2013-01-29	35.67	36.05	35.61	36.05	876657
2013-01-30	35.94	36.03	35.42	35.61	676349
2013-01-31	35.68	36.11	35.46	36.00	1131779
2013-02-01	36.09	36.17	35.84	35.89	740593
2013-02-04	35.86	36.20	35.82	36.09	671533
2013-02-05	36.20	36.31	36.03	36.16	704521
2013-02-06	36.01	36.38	36.01	36.36	495849
2013-02-07	36.35	36.56	36.28	36.35	778924
2013-02-08	36.49	36.64	36.37	36.43	747977
2013-02-11	36.44	36.44	36.18	36.35	730475
2013-02-12	36.46	36.56	36.42	36.46	721787
2013-02-13	36.45	36.55	36.17	36.41	1270355
2013-02-14	36.19	36.19	35.64	35.66	669100
2013-02-15	35.69	35.88	35.58	35.74	1169871
2013-02-19	35.84	36.13	35.69	36.13	786511
2013-02-20	36.09	36.48	36.07	36.19	1134441
2013-02-21	36.14	36.29	35.51	35.82	1168122
2013-02-22	36.04	36.08	35.77	35.94	585354
2013-02-25	36.04	36.06	35.35	35.35	572924
2013-02-26	35.57	35.83	35.34	35.71	782771
2013-02-27	35.78	36.33	35.62	36.14	890959
2013-02-28	36.22	36.64	36.09	36.50	1897698
2013-03-01	36.26	36.80	36.23	36.71	1507720
2013-03-04	36.71	37.11	36.53	37.11	1072214
2013-03-05	37.17	38.05	37.06	37.98	1536119
2013-03-06	38.17	38.41	37.87	38.20	1394540
2013-03-07	38.23	38.26	37.96	38.14	1007428
2013-03-08	38.27	38.37	37.77	38.36	613567
2013-03-11	38.36	38.63	38.14	38.48	759542
2013-03-12	38.37	38.56	38.18	38.48	692886
2013-03-13	38.56	39.08	38.37	39.01	892395
2013-03-14	39.08	39.21	38.75	38.83	705426
2013-03-15	38.46	38.94	38.31	38.91	1686986
2013-03-18	38.65	38.93	38.43	38.72	870438
2013-03-19	38.81	38.89	38.26	38.37	679307
2013-03-20	38.62	38.83	38.46	38.66	892378
2013-03-21	38.59	38.95	38.55	38.60	1136213
2013-03-22	38.65	39.00	38.58	38.82	1296907
2013-03-25	38.93	39.54	38.80	39.17	1492533
2013-03-26	39.32	39.50	39.17	39.34	524089
2013-03-27	39.24	39.35	38.99	39.10	789110
2013-03-28	39.27	39.67	39.15	39.57	997619
2013-04-01	39.44	39.67	39.23	39.58	560332
2013-04-02	39.75	39.88	39.41	39.53	720652
2013-04-03	39.59	39.70	39.21	39.29	573494
2013-04-04	39.37	39.92	39.34	39.88	463620
2013-04-05	39.40	39.87	39.31	39.87	595717
2013-04-08	39.88	40.28	39.61	40.22	347414
2013-04-09	40.30	40.31	39.81	40.04	599555
2013-04-10	40.19	40.34	40.08	40.23	527127
2013-04-11	40.31	40.71	40.25	40.50	593290
2013-04-12	40.50	40.82	40.38	40.82	453560
2013-04-15	40.79	40.85	39.67	39.87	942713
2013-04-16	39.98	40.31	39.72	40.10	1155608
2013-04-17	39.91	40.00	39.26	39.35	923703
2013-04-18	39.50	39.52	39.14	39.45	641725
2013-04-19	39.48	40.37	39.29	40.34	1016372
2013-04-22	40.44	40.44	39.88	40.10	510641
2013-04-23	40.35	40.45	40.01	40.35	623980
2013-04-24	40.41	40.44	40.23	40.29	1209726
2013-04-25	40.33	40.60	39.91	40.34	712451
2013-04-26	40.38	40.62	40.26	40.35	841832
2013-04-29	40.55	40.83	40.17	40.71	681320
2013-04-30	40.72	41.12	40.69	41.03	595375
2013-05-01	40.70	40.88	39.45	40.00	1028548
2013-05-02	40.19	40.48	40.05	40.15	635506
2013-05-03	40.49	40.67	40.15	40.18	624672
2013-05-06	40.31	40.82	40.31	40.69	1237406
2013-05-07	40.80	41.22	40.56	41.07	963535
2013-05-08	41.05	41.19	40.82	40.95	907822
2013-05-09	41.13	41.13	40.44	40.50	684635
2013-05-10	40.52	40.74	40.23	40.25	1214185
2013-05-13	40.01	40.08	39.78	39.97	1256332
2013-05-14	40.08	40.30	39.80	39.84	1745409
2013-05-15	39.98	40.09	39.58	39.94	1501946
2013-05-16	39.99	40.13	39.56	39.63	1323742
2013-05-17	39.86	40.06	39.49	39.61	1465179
2013-05-20	39.31	39.54	38.89	39.35	956741
2013-05-21	39.46	39.60	39.34	39.44	1276054
2013-05-22	39.53	39.78	38.32	38.43	1098794
2013-05-23	38.21	38.21	37.53	37.90	1794556
2013-05-24	37.80	37.80	37.02	37.45	1020206
2013-05-28	37.88	38.13	37.18	37.47	1235723
2013-05-29	37.13	37.37	36.15	36.71	1494234
2013-05-30	36.83	37.14	36.66	36.74	1222669
2013-05-31	36.60	37.04	36.41	36.42	1137022
2013-06-03	36.37	36.85	36.17	36.58	1275469
2013-06-04	36.54	36.75	36.00	36.14	922132
2013-06-05	36.03	36.25	35.61	35.78	511001
2013-06-06	35.70	36.13	35.45	36.13	866565
2013-06-07	36.33	36.37	35.65	36.16	573874
2013-06-10	36.16	36.35	35.78	35.91	546002
2013-06-11	35.48	35.72	34.95	35.12	1249070
2013-06-12	35.25	35.34	34.82	34.96	976093
2013-06-13	34.92	35.91	34.87	35.82	891424
2013-06-14	35.81	36.17	35.54	35.78	869878
2013-06-17	36.03	36.25	35.40	35.54	1489957
2013-06-18	35.67	35.82	35.35	35.63	1309796
2013-06-19	35.72	35.79	34.14	34.27	1042328
2013-06-20	34.04	34.04	32.78	33.03	1244162
2013-06-21	33.10	33.46	32.54	33.00	2067563
2013-06-24	32.68	33.78	32.13	33.39	1261795
2013-06-25	33.67	34.11	33.22	33.98	1214271
2013-06-26	34.31	34.61	34.16	34.48	1261969
2013-06-27	34.82	35.79	34.81	35.46	1585855
2013-06-28	35.50	35.84	35.20	35.61	2458846
2013-07-01	35.84	36.03	35.35	35.46	845678
2013-07-02	35.45	35.79	35.27	35.52	859857
2013-07-03	35.48	35.51	34.95	35.36	480446
2013-07-05	35.70	35.81	34.52	35.28	468173
2013-07-08	35.29	35.71	35.17	35.21	539540
2013-07-09	35.30	36.05	35.22	35.93	457156
2013-07-10	35.95	36.15	35.75	36.06	556727
2013-07-11	36.50	36.92	36.50	36.73	585077
2013-07-12	36.69	36.82	36.35	36.61	279587
2013-07-15	36.57	37.08	36.46	36.94	578360
2013-07-16	36.90	37.19	36.63	36.66	458559
2013-07-17	36.77	37.12	36.65	37.01	510044
2013-07-18	37.07	37.52	36.98	37.47	528607
2013-07-19	37.56	37.91	37.28	37.33	825848
2013-07-22	37.33	37.82	37.18	37.80	399281
2013-07-23	38.00	38.04	37.47	37.76	451111
2013-07-24	37.92	37.92	36.62	37.04	1320820
2013-07-25	37.08	37.39	36.72	37.20	1294698
2013-07-26	37.21	37.49	36.94	37.47	643648
2013-07-29	37.38	37.41	36.81	37.09	541474
2013-07-30	37.30	37.41	36.86	37.03	463022
2013-07-31	37.19	37.24	36.26	36.28	863095
2013-08-01	36.50	36.70	36.25	36.40	1065861
2013-08-02	36.38	36.54	36.21	36.27	986125
2013-08-05	36.17	36.58	36.17	36.49	729159
2013-08-06	36.43	36.78	36.22	36.43	542019
2013-08-07	36.36	36.59	36.25	36.31	448165
2013-08-08	35.54	35.79	35.34	35.60	3124304
2013-08-09	35.61	36.36	35.54	36.18	1007069
2013-08-12	36.14	36.14	35.76	35.82	526503
2013-08-13	35.80	35.80	34.93	35.21	857287
2013-08-14	35.27	35.63	35.23	35.27	909367
2013-08-15	34.40	34.47	33.81	33.82	1040709
2013-08-16	33.68	33.87	33.22	33.43	2312013
2013-08-19	33.50	33.57	33.02	33.04	602765
2013-08-20	33.09	34.00	33.01	34.00	975469
2013-08-21	33.80	34.30	33.40	33.67	697309
2013-08-22	33.90	33.96	33.38	33.86	611767
2013-08-23	33.85	34.35	33.72	34.33	428286
2013-08-26	34.49	34.49	34.20	34.38	602521
2013-08-27	34.05	34.43	33.72	34.37	556623
2013-08-28	34.31	34.56	34.07	34.27	690709
2013-08-29	34.13	34.49	33.96	34.48	802359
2013-08-30	34.42	34.65	33.75	33.78	1803376
2013-09-03	34.16	34.16	32.90	33.30	1105933
2013-09-04	33.44	34.09	33.28	33.92	596975
2013-09-05	33.92	34.06	33.30	33.38	498025
2013-09-06	33.76	34.27	33.71	33.98	662932
2013-09-09	34.01	34.85	34.01	34.77	838660
2013-09-10	34.87	35.04	34.57	34.86	568038
2013-09-11	34.86	35.34	34.71	35.32	840858
2013-09-12	35.42	35.46	34.68	34.73	413536
2013-09-13	34.72	34.97	34.67	34.95	494428
2013-09-16	35.40	35.74	35.39	35.63	1351201
2013-09-17	35.58	36.02	35.39	35.49	513040
2013-09-18	35.41	36.86	34.97	36.83	821662
2013-09-19	36.83	37.16	36.55	36.64	832997
2013-09-20	36.80	36.85	35.96	36.10	1077626
2013-09-23	35.99	36.40	35.76	36.00	422570
2013-09-24	35.98	36.05	35.35	35.39	873584
2013-09-25	35.39	35.78	35.22	35.49	739323
2013-09-26	35.46	35.68	35.36	35.64	429745
2013-09-27	35.56	35.73	35.15	35.47	447352
2013-09-30	35.25	35.75	35.03	35.31	608442
2013-10-01	35.32	36.32	35.25	35.79	846810
2013-10-02	35.65	35.81	35.28	35.63	645511
2013-10-03	35.62	35.65	34.63	35.03	723166
2013-10-04	34.95	35.31	34.80	34.99	516365
2013-10-07	34.63	35.50	34.63	35.25	599890
2013-10-08	35.20	35.40	34.98	35.07	684244
2013-10-09	35.19	35.60	35.04	35.17	844025
2013-10-10	35.48	36.04	35.41	36.02	532267
2013-10-11	35.87	36.40	35.80	36.40	561912
2013-10-14	36.24	36.51	36.01	36.36	609882
2013-10-15	36.25	36.55	36.14	36.28	445150
2013-10-16	36.37	37.02	36.28	36.87	498921
2013-10-17	36.85	37.58	36.75	37.52	597238
2013-10-18	37.83	37.87	37.35	37.77	711161
2013-10-21	37.70	37.76	37.23	37.41	650488
2013-10-22	37.46	38.13	37.22	37.84	445988
2013-10-23	37.78	38.06	37.49	37.88	628114
2013-10-24	37.85	38.03	37.73	37.84	662267
2013-10-25	38.03	38.64	37.57	38.63	448969
2013-10-28	38.65	38.65	37.95	38.48	474371
2013-10-29	38.59	38.60	37.90	38.37	673146
2013-10-30	38.33	38.61	37.74	38.46	972836
2013-10-31	38.51	38.92	38.18	38.60	811695
2013-11-01	38.53	38.72	38.16	38.60	1447704
2013-11-04	38.60	39.05	38.26	38.73	854710
2013-11-05	38.69	38.73	37.88	37.88	721018
2013-11-06	37.64	37.95	37.34	37.37	511107
2013-11-07	37.52	37.57	36.57	36.61	718330
2013-11-08	36.45	36.78	35.66	36.19	837698
2013-11-11	36.24	36.52	36.07	36.09	694170
2013-11-12	36.04	36.10	35.48	35.77	503393
2013-11-13	35.67	35.98	35.53	35.86	810268
2013-11-14	35.95	36.60	35.95	36.19	416971
2013-11-15	36.18	36.61	36.12	36.59	1083277
2013-11-18	36.59	36.84	36.32	36.65	751084
2013-11-19	36.69	37.05	36.30	36.49	785633
2013-11-20	36.53	36.88	35.92	36.14	466628
2013-11-21	36.28	36.54	35.98	36.52	494975
2013-11-22	36.51	36.54	36.08	36.34	589931
2013-11-25	36.33	36.39	36.03	36.23	474745
2013-11-26	36.26	36.34	35.67	35.79	1339517
2013-11-27	35.74	36.27	35.69	36.26	413319
2013-11-29	36.37	36.52	35.89	35.92	367005
2013-12-02	35.82	36.11	35.33	35.84	601402
2013-12-03	35.83	36.06	35.52	35.88	626613
2013-12-04	35.65	36.21	35.45	35.98	560186
2013-12-05	35.78	35.99	35.36	35.90	462963
2013-12-06	36.15	36.42	36.00	36.18	574639
2013-12-09	36.18	36.43	35.86	36.20	385181
2013-12-10	36.21	36.61	36.06	36.19	456407
2013-12-11	36.16	36.30	35.07	35.12	639521
2013-12-12	35.05	35.11	34.68	34.82	449284
2013-12-13	34.99	35.32	34.72	34.83	524466
2013-12-16	34.87	35.09	34.66	34.98	688059
2013-12-17	35.05	35.29	34.84	35.26	394746
2013-12-18	35.40	36.33	35.12	36.30	1725093
2013-12-19	36.15	36.18	35.61	35.81	539793
2013-12-20	35.74	36.38	35.62	36.36	886671
2013-12-23	36.53	36.92	36.22	36.32	454408
2013-12-24	36.31	36.63	36.18	36.25	203370
2013-12-26	36.40	36.64	36.17	36.20	349428
2013-12-27	36.26	36.32	35.78	36.24	422149
2013-12-30	36.23	36.50	36.20	36.35	407120
2013-12-31	36.38	36.63	36.14	36.17	551780
2014-01-02	36.09	36.35	35.65	36.02	532602
2014-01-03	36.02	36.46	36.02	36.24	456069
2014-01-06	36.40	36.47	35.93	36.01	509712
2014-01-07	36.38	36.64	36.00	36.50	778210
2014-01-08	36.37	36.59	36.07	36.22	637630
2014-01-09	36.00	36.20	35.44	35.82	898515
2014-01-10	35.92	36.22	35.83	36.18	1052057
2014-01-13	36.00	36.14	35.69	35.90	741084
2014-01-14	35.95	36.33	35.79	36.27	527818
2014-01-15	36.26	36.62	36.22	36.45	559970
2014-01-16	36.39	36.64	36.27	36.61	339604
2014-01-17	36.48	36.63	36.30	36.57	749469
2014-01-21	36.69	37.30	36.63	37.13	1459565
2014-01-22	37.12	37.44	37.12	37.38	363317
2014-01-23	37.22	37.34	36.97	37.09	472162
2014-01-24	36.88	36.98	36.35	36.58	932835
2014-01-27	36.59	36.83	36.15	36.29	597772
2014-01-28	36.29	36.74	36.29	36.74	688448
2014-01-29	36.37	36.64	36.00	36.42	559006
2014-01-30	36.72	37.32	36.50	36.98	566996
2014-01-31	36.56	37.44	36.37	37.14	719689
2014-02-03	37.10	37.20	36.17	36.55	1508862
2014-02-04	36.55	37.09	36.43	36.89	1442472
2014-02-05	36.89	37.03	36.52	36.76	819449
2014-02-06	36.78	37.26	36.73	36.88	590633
2014-02-07	36.96	37.19	36.58	36.75	913048
2014-02-10	36.71	37.30	36.34	37.27	1050828
2014-02-11	37.29	37.58	36.90	37.14	660333
2014-02-12	37.29	37.43	36.96	37.25	801540
2014-02-13	36.51	37.14	36.27	36.78	691210
2014-02-14	36.78	37.13	36.69	37.10	347344
2014-02-18	37.12	37.55	36.94	37.46	625816
2014-02-19	37.20	37.70	37.18	37.20	568846
2014-02-20	37.35	37.65	36.97	37.11	542229
2014-02-21	37.19	37.51	36.97	37.37	762184
2014-02-24	37.40	37.70	37.27	37.28	541699
2014-02-25	37.31	37.72	37.29	37.38	384200
2014-02-26	37.53	37.81	37.27	37.49	557546
2014-02-27	37.46	37.69	37.24	37.50	419081
2014-02-28	37.51	37.95	37.36	37.71	744160
2014-03-03	37.48	37.92	37.42	37.73	505433
2014-03-04	38.09	38.60	38.01	38.39	983092
2014-03-05	38.32	38.40	37.95	38.25	387000
2014-03-06	38.34	38.37	37.80	37.98	551396
2014-03-07	37.92	38.10	37.44	37.70	609515
2014-03-10	37.65	37.71	37.20	37.46	513470
2014-03-11	37.42	37.55	37.19	37.24	835801
2014-03-12	37.15	37.36	37.05	37.28	507715
2014-03-13	37.30	37.41	36.83	37.35	922430
2014-03-14	37.34	37.78	37.30	37.58	532444
2014-03-17	37.66	37.96	37.40	37.91	695338
2014-03-18	37.92	38.14	37.72	38.09	616087
2014-03-19	38.20	38.48	37.20	37.28	734446
2014-03-20	37.22	37.51	36.86	37.49	1155480
2014-03-21	37.68	38.24	37.55	38.16	979537
2014-03-24	38.18	38.45	37.66	38.03	758427
2014-03-25	38.15	38.47	37.76	37.85	700323
2014-03-26	38.03	38.03	37.34	37.36	504449
2014-03-27	37.36	37.68	37.21	37.49	540443
2014-03-28	37.49	37.95	37.49	37.68	262647
2014-03-31	37.80	38.45	37.53	38.41	615040
2014-04-01	38.38	38.42	37.95	38.40	593522
2014-04-02	38.35	38.40	37.96	38.13	761361
2014-04-03	38.24	38.24	37.89	37.99	514368
2014-04-04	38.29	38.29	37.72	37.99	462821
2014-04-07	37.92	38.28	37.82	37.88	539551
2014-04-08	37.90	38.27	37.73	38.27	464688
2014-04-09	38.20	38.32	37.63	37.94	531577
2014-04-10	37.91	38.30	37.48	37.61	502598
2014-04-11	37.34	37.71	37.34	37.41	652804
2014-04-14	37.70	37.87	37.32	37.65	486487
2014-04-15	37.71	38.56	37.59	38.40	754371
2014-04-16	38.63	38.73	38.44	38.64	363257
2014-04-17	38.50	38.79	38.31	38.76	594030
2014-04-21	38.72	38.92	38.63	38.83	251652
2014-04-22	38.82	39.15	38.49	39.10	356355
2014-04-23	39.06	39.26	38.78	39.07	761951
2014-04-24	39.18	39.45	39.01	39.36	385934
2014-04-25	39.32	39.51	39.05	39.18	568880
2014-04-28	39.39	39.72	39.23	39.61	578257
2014-04-29	39.73	39.73	39.44	39.52	699460
2014-04-30	41.64	41.64	40.03	40.35	1277654
2014-05-01	40.42	40.56	39.85	40.40	1113007
2014-05-02	40.35	40.79	40.15	40.33	780381
2014-05-05	40.18	40.45	39.86	40.36	423978
2014-05-06	40.15	40.46	39.92	40.19	533536
2014-05-07	40.34	40.73	40.16	40.69	528905
2014-05-08	40.65	41.06	40.44	40.53	554185
2014-05-09	40.41	40.78	40.41	40.62	641121
2014-05-12	40.83	41.15	40.58	41.13	743800
2014-05-13	41.06	41.45	40.70	40.90	694139
2014-05-14	40.91	41.24	40.77	40.92	725819
2014-05-15	40.87	40.88	40.21	40.71	727806
2014-05-16	40.21	40.63	39.97	40.55	757775
2014-05-19	40.51	40.51	40.09	40.17	556709
2014-05-20	40.17	40.37	39.87	40.14	717837
2014-05-21	40.25	40.34	39.83	39.98	1099746
2014-05-22	39.95	40.14	39.80	39.89	559263
2014-05-23	40.03	40.44	39.89	40.44	380488
2014-05-27	40.74	40.77	40.48	40.68	599495
2014-05-28	40.57	40.75	40.08	40.40	429562
2014-05-29	40.56	40.62	40.37	40.46	306236
2014-05-30	40.53	40.83	40.43	40.58	515035
2014-06-02	40.63	41.09	40.56	40.80	527432
2014-06-03	40.69	41.02	40.55	40.96	547077
2014-06-04	40.90	41.32	40.78	41.20	385458
2014-06-05	41.33	42.21	41.10	42.19	568581
2014-06-06	42.41	42.54	42.08	42.22	652724
2014-06-09	42.16	42.35	41.87	41.94	823980
2014-06-10	41.95	42.05	41.49	41.57	565945
2014-06-11	41.50	41.72	41.07	41.43	579144
2014-06-12	41.33	41.37	40.94	41.13	602454
2014-06-13	41.28	41.54	40.86	41.49	411869
2014-06-16	41.36	41.63	41.08	41.17	617483
2014-06-17	41.13	41.51	41.07	41.44	801221
2014-06-18	41.45	42.06	41.31	41.91	950971
2014-06-19	42.05	42.20	41.84	42.10	1101387
2014-06-20	42.09	42.28	41.87	42.27	1319319
2014-06-23	42.28	42.36	41.98	42.03	582914
2014-06-24	41.92	42.46	41.69	42.11	652771
2014-06-25	41.98	42.22	41.93	41.98	622447
2014-06-26	41.94	42.05	41.51	41.78	800863
2014-06-27	41.72	42.14	41.64	42.08	1479193
2014-06-30	42.12	42.24	41.62	41.95	892085
2014-07-01	42.06	42.51	41.89	42.16	1477674
2014-07-02	41.95	42.14	41.68	41.91	754764
2014-07-03	41.93	41.96	41.52	41.82	364905
2014-07-07	41.74	41.97	41.61	41.63	541174
2014-07-08	41.70	41.99	41.69	41.92	616836
2014-07-09	42.04	42.05	41.48	41.88	412927
2014-07-10	41.55	42.13	41.45	41.94	502238
2014-07-11	41.91	42.13	41.66	41.79	601390
2014-07-14	42.09	42.31	41.82	42.30	400634
2014-07-15	42.24	42.42	41.92	42.10	381378
2014-07-16	42.35	42.35	41.79	42.11	602568
2014-07-17	41.92	42.13	41.86	41.92	543631
2014-07-18	41.84	42.68	41.84	42.62	676954
2014-07-21	42.41	42.53	42.18	42.37	305737
2014-07-22	42.49	42.77	42.43	42.53	427552
2014-07-23	42.53	42.60	42.34	42.48	421366
2014-07-24	42.51	42.59	42.00	42.40	1286752
2014-07-25	42.14	42.26	41.90	41.98	841145
2014-07-28	41.97	42.25	41.87	42.21	680680
2014-07-29	42.10	42.45	41.79	42.09	720605
2014-07-30	42.01	42.94	42.01	42.51	1019334
2014-07-31	42.34	42.46	42.04	42.07	954751
2014-08-01	42.00	42.29	41.81	41.88	1192215
2014-08-04	41.92	42.11	41.38	42.03	613991
2014-08-05	41.83	42.13	41.51	41.56	830172
2014-08-06	41.34	41.78	41.34	41.59	596712
2014-08-07	41.59	41.86	41.47	41.67	744049
2014-08-08	41.74	41.99	41.42	41.90	504198
2014-08-11	42.08	42.48	41.94	42.26	570254
2014-08-12	42.20	42.42	42.00	42.18	541096
2014-08-13	42.18	42.76	42.18	42.72	472303
2014-08-14	42.37	42.43	42.01	42.02	528565
2014-08-15	42.22	42.26	41.64	41.84	954016
2014-08-18	42.10	42.38	41.91	42.38	543389
2014-08-19	42.46	42.55	42.29	42.42	615883
2014-08-20	42.28	42.65	42.01	42.50	640245
2014-08-21	42.48	42.78	42.44	42.60	569122
2014-08-22	42.57	42.67	42.11	42.23	373977
2014-08-25	42.34	42.47	41.84	42.00	371631
2014-08-26	42.08	42.24	41.90	42.08	329202
2014-08-27	42.08	42.19	41.90	42.14	331792
2014-08-28	42.04	42.17	41.94	42.10	340615
2014-08-29	42.21	42.59	42.05	42.55	598241
2014-09-02	42.47	42.79	42.47	42.72	775094
2014-09-03	42.73	42.88	42.61	42.64	647738
2014-09-04	42.59	42.89	42.40	42.50	552976
2014-09-05	42.41	43.02	42.41	42.99	511821
2014-09-08	42.98	43.06	42.63	42.79	477849
2014-09-09	42.80	42.87	42.45	42.55	472297
2014-09-10	42.44	42.53	41.97	42.09	798862
2014-09-11	41.96	42.33	41.96	42.22	303810
2014-09-12	42.08	42.20	40.41	40.69	949880
2014-09-15	40.68	40.92	40.47	40.64	656024
2014-09-16	40.63	41.41	40.58	41.25	1037681
2014-09-17	41.29	41.53	40.92	41.01	603436
2014-09-18	41.04	41.13	40.51	40.57	533105
2014-09-19	40.65	40.81	40.26	40.26	1070806
2014-09-22	40.20	40.32	39.71	39.84	909961
2014-09-23	39.77	39.94	39.44	39.44	873495
2014-09-24	39.39	39.85	39.18	39.25	1029309
2014-09-25	39.15	39.26	38.42	38.62	1336578
2014-09-26	38.65	39.19	38.47	39.17	1372940
2014-09-29	38.87	39.22	38.69	39.20	591111
2014-09-30	39.25	39.25	38.80	38.90	921783
2014-10-01	38.81	39.18	38.66	39.00	1060763
2014-10-02	38.90	39.26	38.63	38.94	649684
2014-10-03	39.26	39.32	38.85	39.25	702746
2014-10-06	39.29	39.55	39.18	39.30	579566
2014-10-07	39.19	39.33	38.80	38.80	513805
2014-10-08	38.82	39.65	38.81	39.55	1007104
2014-10-09	39.42	39.91	39.29	39.44	839801
2014-10-10	39.43	40.04	39.33	39.36	644442
2014-10-13	39.47	40.06	39.34	39.76	947907
2014-10-14	39.95	41.19	39.76	41.07	1190057
2014-10-15	40.76	41.54	40.52	40.73	1493316
2014-10-16	40.29	40.60	40.05	40.48	1655963
2014-10-17	40.91	40.95	40.05	40.38	1009167
2014-10-20	40.40	40.84	40.40	40.84	988278
2014-10-21	41.05	41.29	40.86	41.27	1106598
2014-10-22	41.19	41.67	41.13	41.40	510460
2014-10-23	41.73	42.04	41.48	41.93	521734
2014-10-24	41.97	42.15	41.59	41.97	466403
2014-10-27	41.84	42.24	41.80	42.19	487664
2014-10-28	42.18	42.53	41.95	42.53	637257
2014-10-29	42.41	42.52	41.59	42.33	978621
2014-10-30	42.19	42.63	42.03	42.54	859824
2014-10-31	42.91	42.96	42.42	42.87	1052181
2014-11-03	42.78	43.10	42.74	42.85	809275
2014-11-04	42.80	43.03	42.55	42.96	663562
2014-11-05	43.17	43.17	42.51	42.72	681102
2014-11-06	42.71	42.96	42.41	42.52	610100
2014-11-07	42.51	42.63	42.26	42.45	612786
2014-11-10	42.42	42.91	42.27	42.88	665359
2014-11-11	42.85	42.93	42.57	42.68	458277
2014-11-12	42.55	42.78	42.20	42.28	799749
2014-11-13	42.00	42.33	41.86	42.20	142800
2014-11-14	42.19	42.36	41.42	41.61	571005
2014-11-17	41.58	41.96	41.47	41.55	700627
2014-11-18	41.56	41.70	41.36	41.68	897445
2014-11-19	41.57	41.99	41.44	41.76	1353405
2014-11-20	41.69	41.93	41.60	41.69	1042622
2014-11-21	42.08	42.30	41.81	42.20	998255
2014-11-24	42.32	42.55	42.13	42.52	688022
2014-11-25	42.49	42.98	42.35	42.88	1480531
2014-11-26	42.88	43.29	42.64	43.13	779945
2014-11-28	43.24	43.76	43.12	43.16	411549
2014-12-01	43.05	43.52	42.97	43.41	954585
2014-12-02	43.33	43.73	43.00	43.65	680747
2014-12-03	43.66	43.75	43.50	43.65	489465
2014-12-04	43.54	44.12	43.44	44.04	822005
2014-12-05	43.81	44.19	43.63	44.03	689564
2014-12-08	44.02	44.62	43.73	43.84	791979
2014-12-09	43.62	44.44	43.54	44.33	911870
2014-12-10	44.29	44.45	43.99	44.09	740477
2014-12-11	44.20	44.38	43.68	43.77	770357
2014-12-12	43.57	44.31	43.40	43.41	1335267
2014-12-15	43.59	43.74	42.62	42.72	1052961
2014-12-16	42.77	43.48	42.48	42.84	1153789
2014-12-17	42.93	44.02	42.79	43.94	922136
2014-12-18	44.15	44.45	43.91	44.42	886693
2014-12-19	44.32	44.59	44.14	44.46	1368224
2014-12-22	44.50	44.96	44.50	44.92	533860
2014-12-23	45.11	45.15	44.81	44.93	488496
2014-12-24	45.02	45.24	44.81	44.96	195730
2014-12-26	45.08	45.32	44.97	45.11	253667
2014-12-29	45.14	45.67	45.07	45.13	417520
2014-12-30	44.94	45.52	44.94	45.09	437943
2014-12-31	45.28	45.63	44.24	44.28	566390
2015-01-02	44.58	45.01	44.42	44.94	530697
2015-01-05	44.77	45.29	44.53	45.15	517771
2015-01-06	45.23	45.81	45.13	45.36	706329
2015-01-07	45.53	45.99	45.01	45.70	1166193
2015-01-08	45.79	46.02	45.42	45.73	842408
2015-01-09	45.74	46.08	45.50	45.55	747863
2015-01-12	45.64	46.51	45.59	46.44	738893
2015-01-13	46.58	46.94	46.13	46.75	982443
2015-01-14	46.40	47.29	46.19	47.23	852249
2015-01-15	47.25	47.54	46.91	47.10	812661
2015-01-16	46.96	47.96	46.82	47.88	653510
2015-01-20	47.94	48.04	47.23	47.37	672346
2015-01-21	47.33	47.63	47.18	47.34	507086
2015-01-22	47.57	48.14	47.34	48.04	893059
2015-01-23	47.58	48.02	47.29	47.48	924511
2015-01-26	47.49	47.98	47.27	47.98	855617
2015-01-27	47.78	48.20	47.58	47.92	830866
2015-01-28	48.01	48.31	47.38	47.48	999782
2015-01-29	47.55	47.87	47.31	47.73	1138215
2015-01-30	47.61	47.74	46.97	47.00	896269
2015-02-02	46.99	47.32	45.91	47.09	1034001
2015-02-03	47.03	48.34	46.91	48.14	1315480
2015-02-04	47.96	48.09	47.55	47.71	654638
2015-02-05	47.80	48.19	47.60	48.13	579563
2015-02-06	47.99	48.17	46.74	46.99	771183
2015-02-09	46.87	47.39	46.56	46.59	491252
2015-02-10	46.74	46.81	46.15	46.31	1410205
2015-02-11	46.31	47.29	46.31	46.62	849575
2015-02-12	46.84	47.48	46.71	47.34	932314
2015-02-13	46.93	47.00	46.31	46.66	792148
2015-02-17	46.58	46.99	46.11	46.30	771982
2015-02-18	46.33	46.61	45.90	46.56	791510
2015-02-19	46.29	46.41	45.76	45.90	859835
2015-02-20	45.83	46.37	45.80	46.23	729421
2015-02-23	46.24	46.65	45.99	46.65	836321
2015-02-24	46.51	46.55	45.47	45.74	566985
2015-02-25	45.73	46.23	45.66	45.79	555254
2015-02-26	45.73	45.78	44.96	45.23	712142
2015-02-27	45.33	45.71	45.01	45.61	950787
2015-03-02	45.73	46.46	45.65	45.91	668888
2015-03-03	45.83	45.97	45.46	45.83	563460
2015-03-04	45.77	45.85	44.94	45.07	479350
2015-03-05	45.21	45.59	44.94	44.96	581130
2015-03-06	44.38	44.42	43.20	43.31	868425
2015-03-09	43.49	43.74	43.33	43.47	604894
2015-03-10	43.33	43.66	43.09	43.35	553231
2015-03-11	43.40	43.51	43.13	43.27	723714
2015-03-12	43.56	43.87	43.49	43.72	1033300
2015-03-13	43.72	43.79	43.27	43.71	514805
2015-03-16	43.86	44.33	43.86	43.97	522381
2015-03-17	43.90	44.24	43.69	44.11	549648
2015-03-18	44.00	45.11	43.83	44.97	605354
2015-03-19	44.67	45.25	44.58	45.11	630566
2015-03-20	45.34	46.73	45.34	46.59	1493076
2015-03-23	46.59	46.92	46.38	46.66	772055
2015-03-24	46.58	46.89	46.30	46.50	871587
2015-03-25	46.53	46.63	45.38	45.45	633287
2015-03-26	45.42	45.67	44.90	45.03	1207951
2015-03-27	45.16	45.33	44.91	45.33	555889
2015-03-30	45.51	46.17	45.28	46.06	516328
2015-03-31	45.90	46.06	45.59	45.78	727722
2015-04-01	45.81	45.92	45.33	45.67	541156
2015-04-02	45.61	46.52	45.60	46.29	846308
2015-04-06	46.38	47.10	46.31	46.98	1165769
2015-04-07	46.88	46.94	46.12	46.13	881034
2015-04-08	46.15	46.38	46.04	46.14	498775
2015-04-09	46.22	46.23	45.11	45.25	545981
2015-04-10	45.59	45.90	45.28	45.32	491597
2015-04-13	45.26	45.58	45.07	45.07	420094
2015-04-14	45.60	45.76	45.37	45.43	666597
2015-04-15	45.49	45.68	45.06	45.08	565095
2015-04-16	44.92	45.50	44.78	45.34	482957
2015-04-17	45.04	45.27	44.41	44.79	676148
2015-04-20	44.97	45.34	44.79	45.17	538967
2015-04-21	45.37	45.73	44.94	45.07	579039
2015-04-22	45.18	45.40	44.93	45.10	512647
2015-04-23	45.08	45.52	44.81	45.07	443535
2015-04-24	45.20	45.64	44.92	45.30	363975
2015-04-27	45.39	45.68	44.90	45.11	570365
2015-04-28	45.01	45.14	44.56	44.97	661189
2015-04-29	45.21	45.52	43.90	44.02	738838
2015-04-30	43.76	43.90	42.81	43.04	858334
2015-05-01	43.07	43.50	42.97	43.01	1049977
2015-05-04	43.15	43.47	42.96	43.29	896536
2015-05-05	43.03	43.18	41.97	42.24	876622
2015-05-06	42.25	42.37	41.71	42.02	656012
2015-05-07	42.06	42.99	41.96	42.84	718511
2015-05-08	43.42	44.10	43.00	43.03	660282
2015-05-11	42.83	43.11	42.02	42.19	826392
2015-05-12	41.91	42.60	41.46	42.48	637272
2015-05-13	42.77	43.09	41.95	42.09	1010740
2015-05-14	42.31	42.74	42.03	42.73	816615
2015-05-15	42.88	43.20	42.60	42.84	800227
2015-05-18	42.26	42.79	42.10	42.68	625139
2015-05-19	42.52	43.00	42.40	42.79	767829
2015-05-20	42.84	43.22	42.77	42.90	676207
2015-05-21	42.92	43.09	42.61	42.93	1159010
2015-05-22	42.77	43.06	42.41	42.43	476213
2015-05-26	42.37	42.44	41.96	42.33	557547
2015-05-27	42.39	43.06	42.18	43.00	571617
2015-05-28	42.90	43.14	42.37	42.68	421774
2015-05-29	42.62	42.69	41.87	41.95	834145
2015-06-01	42.01	42.62	41.86	42.59	760532
2015-06-02	42.48	42.70	41.87	42.10	508108
2015-06-03	41.99	42.30	41.76	41.94	634989
2015-06-04	41.83	42.16	41.69	41.80	646659
2015-06-05	41.38	41.56	41.16	41.33	537611
2015-06-08	41.39	41.50	41.08	41.21	388147
2015-06-09	41.25	41.40	40.82	40.90	512083
2015-06-10	40.96	41.56	40.85	41.22	593371
2015-06-11	41.48	41.61	41.27	41.45	577017
2015-06-12	41.41	41.54	41.18	41.32	316802
2015-06-15	41.27	41.27	40.74	41.05	546072
2015-06-16	41.12	41.71	41.02	41.46	448171
2015-06-17	41.47	41.61	40.91	41.50	833517
2015-06-18	41.63	42.31	41.63	42.18	646735
2015-06-19	41.93	42.03	41.52	41.68	1556364
2015-06-22	41.74	42.08	41.38	41.44	530782
2015-06-23	41.22	41.51	41.02	41.13	493267
2015-06-24	41.17	41.30	41.02	41.03	496260
2015-06-25	40.83	40.92	40.27	40.36	720730
2015-06-26	40.36	40.85	40.13	40.69	761912
2015-06-29	40.56	41.01	39.93	39.96	916631
2015-06-30	40.24	40.41	39.72	39.95	805436
2015-07-01	39.90	40.58	39.73	40.54	932417
2015-07-02	40.85	41.27	40.37	40.44	659414
2015-07-06	40.27	40.83	40.02	40.74	453136
2015-07-07	40.90	41.42	40.61	41.29	605261
2015-07-08	41.14	41.36	40.91	41.15	672468
2015-07-09	41.37	41.49	40.87	40.96	626716
2015-07-10	41.16	41.65	41.16	41.31	496257
2015-07-13	41.64	42.02	41.26	41.47	467107
2015-07-14	41.45	41.70	41.23	41.49	427170
2015-07-15	41.31	41.70	41.05	41.62	412334
2015-07-16	41.80	42.11	41.73	41.97	372733
2015-07-17	41.90	41.98	41.66	41.97	579238
2015-07-20	41.82	42.06	41.55	41.95	621625
2015-07-21	41.95	42.20	41.87	41.99	682612
2015-07-22	41.93	42.34	41.81	42.05	445598
2015-07-23	42.02	42.19	41.24	41.58	701741
2015-07-24	41.51	41.88	41.40	41.66	622888
2015-07-27	41.71	42.05	41.53	41.68	432822
2015-07-28	41.68	41.86	41.43	41.69	506749
2015-07-29	41.61	42.30	41.38	42.11	541828
2015-07-30	41.97	42.17	41.76	41.93	674328
2015-07-31	42.26	42.60	42.24	42.33	736077
2015-08-03	42.33	42.69	42.29	42.67	641906
2015-08-04	42.45	42.78	42.02	42.14	662776
2015-08-05	42.22	42.40	41.62	41.81	921753
2015-08-06	41.80	41.94	41.15	41.91	845060
2015-08-07	41.78	42.01	41.37	41.91	744438
2015-08-10	42.00	42.17	41.81	41.94	853626
2015-08-11	42.02	42.46	41.60	42.04	976179
2015-08-12	41.82	41.99	41.40	41.97	998184
2015-08-13	41.38	41.85	41.08	41.63	718479
2015-08-14	41.52	41.79	41.38	41.76	875926
2015-08-17	41.76	42.24	41.35	42.07	975458
2015-08-18	42.00	42.11	41.81	42.02	705417
2015-08-19	41.76	42.05	41.49	41.76	896691
2015-08-20	41.63	42.03	41.36	41.58	942925
2015-08-21	41.23	41.47	40.70	40.71	1107713
2015-08-24	38.91	39.98	38.27	38.51	1508285
2015-08-25	39.39	39.43	37.41	37.45	1515884
2015-08-26	38.07	38.53	37.43	38.44	1547052
2015-08-27	38.88	39.53	38.24	39.08	1077165
2015-08-28	39.01	39.15	38.54	38.97	1056664
2015-08-31	38.88	38.91	37.90	37.94	1178902
2015-09-01	37.25	37.69	36.86	37.13	955422
2015-09-02	37.49	37.68	37.21	37.50	1013349
2015-09-03	37.78	37.95	37.38	37.72	1038261
2015-09-04	37.31	37.42	36.57	36.82	670271
2015-09-08	37.23	37.45	36.94	37.35	725396
2015-09-09	38.07	38.17	36.94	37.00	607214
2015-09-10	36.96	37.95	36.96	37.44	1111294
2015-09-11	37.38	38.08	37.05	38.06	617440
2015-09-14	38.16	38.28	37.99	38.11	556268
2015-09-15	38.11	38.80	37.98	38.57	731454
2015-09-16	38.51	39.05	38.45	38.87	667031
2015-09-17	38.85	40.00	38.75	39.42	931592
2015-09-18	39.03	39.65	38.97	39.13	1354212
2015-09-21	39.21	39.70	39.21	39.40	800737
2015-09-22	39.10	39.31	38.59	38.59	962866
2015-09-23	38.75	39.13	38.63	38.88	592087
2015-09-24	38.72	38.99	38.36	38.61	775946
2015-09-25	38.76	39.06	38.44	38.64	835700
2015-09-28	38.43	38.57	37.84	38.16	750970
2015-09-29	38.31	38.92	38.17	38.83	701912
2015-09-30	39.09	39.14	38.64	38.75	1034166
2015-10-01	38.90	39.05	38.18	38.78	1267071
2015-10-02	38.65	39.35	38.47	39.34	777973
2015-10-05	39.52	40.29	39.48	40.21	602944
2015-10-06	40.15	40.60	39.99	40.11	788636
2015-10-07	40.26	40.84	40.12	40.84	1116082
2015-10-08	40.82	41.38	40.66	41.35	796596
2015-10-09	41.37	41.38	40.98	41.21	459212
2015-10-12	41.34	41.74	40.99	41.56	450250
2015-10-13	41.44	41.80	41.14	41.32	572996
2015-10-14	41.46	41.59	40.98	41.06	590982
2015-10-15	41.18	41.60	41.01	41.60	489629
2015-10-16	41.69	42.00	41.59	41.80	553399
2015-10-19	41.74	42.39	41.62	42.37	386988
2015-10-20	42.29	42.55	42.14	42.51	584219
2015-10-21	42.65	42.82	42.33	42.65	737251
2015-10-22	42.98	43.30	42.73	43.14	703553
2015-10-23	43.15	43.35	42.61	43.09	768757
2015-10-26	43.69	43.74	43.02	43.48	840922
2015-10-27	43.37	43.74	42.55	43.38	780990
2015-10-28	43.40	44.37	42.85	44.00	1137924
2015-10-29	43.69	44.03	43.61	43.90	672404
2015-10-30	43.94	44.01	43.37	43.45	760969
2015-11-02	43.38	44.35	43.14	44.35	652612
2015-11-03	44.15	44.28	43.70	43.99	831748
2015-11-04	44.04	44.17	43.36	43.56	571709
2015-11-05	43.48	43.91	43.30	43.91	581724
2015-11-06	43.17	43.37	42.36	42.72	1019328
2015-11-09	42.29	42.76	41.35	41.74	852695
2015-11-10	41.78	42.33	41.78	42.31	770796
2015-11-11	42.46	42.98	42.24	42.87	835037
2015-11-12	42.36	42.63	41.73	41.85	528015
2015-11-13	41.73	42.13	41.36	41.37	498796
2015-11-16	41.38	41.94	41.20	41.94	319229
2015-11-17	41.85	42.70	41.70	42.30	653811
2015-11-18	42.37	43.15	42.24	43.08	657333
2015-11-19	43.16	43.73	43.04	43.50	788423
2015-11-20	43.70	44.12	43.54	43.87	608743
2015-11-23	43.91	44.12	43.73	43.88	483729
2015-11-24	43.58	43.80	43.27	43.67	502322
2015-11-25	43.62	43.78	43.41	43.68	386759
2015-11-27	43.61	44.19	43.43	44.18	382434
2015-11-30	44.27	44.32	43.44	43.56	897189
2015-12-01	43.79	44.28	43.51	44.26	618748
2015-12-02	44.10	44.13	43.10	43.19	639531
2015-12-03	43.09	43.40	42.22	42.31	910506
2015-12-04	42.42	43.10	42.29	42.67	1251177
2015-12-07	42.67	42.73	42.19	42.57	946318
2015-12-08	42.42	42.64	41.93	42.23	1655712
2015-12-09	42.01	42.44	41.42	41.85	1036129
2015-12-10	41.97	42.04	41.56	41.69	658987
2015-12-11	41.26	42.23	41.26	41.59	883016
2015-12-14	41.53	41.95	41.23	41.90	956498
2015-12-15	42.11	42.68	41.49	42.55	890838
2015-12-16	42.72	43.38	42.55	43.31	647484
2015-12-17	43.47	43.47	42.90	43.14	1127783
2015-12-18	42.95	43.19	42.38	42.90	1757648
2015-12-21	43.37	43.37	42.52	42.80	675323
2015-12-22	42.96	43.70	42.83	43.42	985502
2015-12-23	43.57	43.87	43.37	43.85	659069
2015-12-24	43.79	44.01	43.48	43.85	273407
2015-12-28	43.78	44.08	43.49	44.06	508189
2015-12-29	44.18	44.61	44.14	44.37	694075
2015-12-30	44.33	44.59	44.07	44.08	595243
2015-12-31	44.06	44.28	43.58	43.60	661010
2016-01-04	43.10	43.19	42.61	43.19	795298
2016-01-05	43.20	44.15	43.10	44.01	541766
2016-01-06	43.68	43.98	43.29	43.57	818669
2016-01-07	42.71	42.93	42.09	42.10	1156023
2016-01-08	42.21	42.49	41.35	41.40	673113
2016-01-11	41.49	42.26	41.47	42.03	746204
2016-01-12	42.32	42.32	41.01	41.31	904708
2016-01-13	41.45	41.87	40.63	40.68	679298
2016-01-14	40.77	41.22	40.31	40.79	624513
2016-01-15	39.69	40.47	39.69	40.08	1211686
2016-01-19	40.44	40.63	40.00	40.34	525225
2016-01-20	39.93	40.20	38.08	39.01	671646
2016-01-21	39.18	39.98	38.81	39.27	833414
2016-01-22	39.65	40.51	39.60	40.37	932429
2016-01-25	40.31	40.83	39.95	40.26	537189
2016-01-26	40.38	41.49	40.37	41.43	700451
2016-01-27	41.25	41.38	40.73	41.19	660498
2016-01-28	41.40	41.84	41.03	41.19	696425
2016-01-29	41.53	42.29	41.40	42.29	872852
2016-02-01	41.88	42.43	41.51	42.03	635002
2016-02-02	41.81	41.86	41.36	41.53	976891
2016-02-03	41.82	42.45	41.56	42.19	466575
2016-02-04	42.10	43.00	41.83	42.90	831513
2016-02-05	42.72	43.07	42.17	42.72	1538166
2016-02-08	42.47	42.63	41.21	42.20	1803682
2016-02-09	41.74	42.07	41.23	41.75	1732392
2016-02-10	40.64	42.63	39.98	42.16	863381
2016-02-11	41.70	41.70	40.82	41.32	1522071
2016-02-12	41.23	41.56	40.91	41.34	972751
2016-02-16	41.66	42.36	41.34	42.33	614436
2016-02-17	42.46	43.48	42.32	43.02	1712599
2016-02-18	43.06	43.67	42.67	43.50	900644
2016-02-19	43.21	43.90	43.09	43.60	473153
2016-02-22	43.95	44.41	43.81	44.11	585856
2016-02-23	43.82	44.43	43.82	43.84	756063
2016-02-24	43.54	44.34	43.35	44.15	695487
2016-02-25	44.42	45.01	44.07	45.00	932816
2016-02-26	44.85	45.00	44.39	44.40	1222139
2016-02-29	44.43	44.63	43.54	43.55	1283494
2016-03-01	43.80	44.73	43.67	44.70	1484520
2016-03-02	44.65	45.41	44.49	45.36	1206977
2016-03-03	45.57	45.89	45.31	45.79	850431
2016-03-04	45.78	46.06	45.65	46.04	742658
2016-03-07	45.81	46.46	45.81	46.36	756049
2016-03-08	46.38	46.38	45.61	45.64	493628
2016-03-09	45.63	46.07	45.56	45.82	433595
2016-03-10	46.09	46.23	45.30	45.54	549278
2016-03-11	46.04	46.47	45.98	46.35	664621
2016-03-14	46.23	46.49	46.08	46.41	311851
2016-03-15	46.10	46.60	46.08	46.43	335885
2016-03-16	46.16	46.93	46.15	46.82	609650
2016-03-17	46.62	47.22	46.35	47.06	683350
2016-03-18	47.04	47.14	46.43	46.54	1368120
2016-03-21	46.27	46.82	46.17	46.29	707670
2016-03-22	46.23	46.44	46.08	46.36	489641
2016-03-23	46.30	46.44	46.00	46.00	404530
2016-03-24	45.87	45.95	45.48	45.90	421471
2016-03-28	46.02	46.22	45.69	46.07	652466
2016-03-29	46.19	47.88	46.03	47.88	885173
2016-03-30	47.92	48.14	47.68	47.79	573326
2016-03-31	47.59	48.04	47.31	47.81	632678
2016-04-01	47.39	47.92	47.29	47.80	507422
2016-04-04	47.84	47.99	47.33	47.54	465954
2016-04-05	47.31	47.55	47.20	47.30	378884
2016-04-06	47.24	47.47	46.60	47.32	656566
2016-04-07	47.03	47.31	46.46	46.65	452248
2016-04-08	46.94	47.47	46.87	47.09	352553
2016-04-11	47.17	47.66	46.94	47.13	565209
2016-04-12	47.10	47.51	46.97	47.44	554647
2016-04-13	47.66	47.68	47.08	47.36	665995
2016-04-14	47.40	47.40	46.85	47.11	566961
2016-04-15	47.16	47.93	47.16	47.64	768674
2016-04-18	47.71	47.82	47.14	47.46	499871
2016-04-19	47.63	47.90	47.26	47.89	535013
2016-04-20	47.85	47.94	46.96	47.09	705536
2016-04-21	47.12	47.41	46.27	46.44	519241
2016-04-22	46.52	46.89	46.34	46.69	594542
2016-04-25	46.58	47.19	46.58	47.13	595138
2016-04-26	47.32	47.77	46.94	47.41	579592
2016-04-27	47.70	48.05	46.98	47.54	350364
2016-04-28	47.18	48.15	47.18	47.72	689561
2016-04-29	47.50	47.72	46.26	46.73	706960
2016-05-02	46.80	47.91	46.80	47.86	629111
2016-05-03	47.65	47.65	46.77	47.05	749267
2016-05-04	46.77	48.18	46.70	47.99	941672
2016-05-05	47.88	48.32	47.71	47.93	577139
2016-05-06	47.91	48.67	47.71	48.62	512371
2016-05-09	48.81	49.08	48.60	48.85	450608
2016-05-10	49.04	49.04	48.49	48.69	329303
2016-05-11	48.53	48.53	47.61	47.75	345135
2016-05-12	47.79	48.23	47.16	48.09	590967
2016-05-13	47.82	47.85	47.38	47.20	471275
2016-05-16	47.42	47.76	47.16	47.47	340198
2016-05-17	47.35	47.35	46.06	46.42	465415
2016-05-18	46.22	46.50	45.31	45.88	463555
2016-05-19	45.43	45.78	44.93	45.32	365785
2016-05-20	45.56	46.22	45.22	46.16	759748
2016-05-23	46.24	46.39	45.96	46.38	550963
2016-05-24	46.72	47.44	46.70	47.39	686187
2016-05-25	47.50	47.50	46.81	47.39	471149
2016-05-26	47.44	47.60	46.99	47.56	446937
2016-05-27	47.65	48.19	47.55	48.19	848883
2016-05-31	48.28	48.82	47.89	48.66	1211335
2016-06-01	48.49	48.90	48.28	48.87	871535
2016-06-02	48.68	48.90	48.19	48.71	870716
2016-06-03	49.04	49.76	48.44	48.77	867019
2016-06-06	48.70	48.94	47.95	48.26	533706
2016-06-07	48.44	48.85	48.21	48.70	799326
2016-06-08	48.62	49.38	48.56	49.37	755393
2016-06-09	49.29	49.64	49.16	49.64	681914
2016-06-10	49.17	49.58	49.13	49.30	435516
2016-06-13	49.38	49.77	49.25	49.38	770286
2016-06-14	49.43	49.48	48.78	49.18	819925
2016-06-15	49.25	49.64	49.16	49.18	764291
2016-06-16	49.05	49.56	48.60	49.53	902788
2016-06-17	49.72	49.88	48.84	49.21	1818697
2016-06-20	49.58	49.78	49.24	49.37	1048568
2016-06-21	49.46	49.62	49.07	49.38	966249
2016-06-22	49.45	49.76	49.25	49.38	991050
2016-06-23	49.55	50.13	49.55	50.13	989544
2016-06-24	48.75	50.29	48.64	49.98	8899615
2016-06-27	49.57	50.15	49.00	49.94	1432333
2016-06-28	50.51	51.56	50.14	51.49	1387339
2016-06-29	51.90	52.28	51.58	52.07	1145728
2016-06-30	52.15	52.86	51.81	52.80	1380465
2016-07-01	52.83	53.28	52.56	52.67	794763
2016-07-05	52.55	53.21	52.55	53.18	778297
2016-07-06	52.94	53.35	52.89	53.20	759646
2016-07-07	53.16	53.16	52.25	52.51	656311
2016-07-08	52.88	53.55	52.88	53.26	747925
2016-07-11	53.33	53.92	53.03	53.69	869692
2016-07-12	53.53	53.79	53.32	53.67	430921
2016-07-13	53.88	54.06	53.43	53.69	1109178
2016-07-14	53.55	53.91	53.30	53.32	647192
2016-07-15	53.10	53.46	52.54	53.12	1134629
2016-07-18	53.20	53.47	52.88	53.38	811866
2016-07-19	53.30	53.72	52.91	53.70	743461
2016-07-20	53.91	54.03	53.59	53.99	492080
2016-07-21	53.79	54.17	53.65	54.14	502925
2016-07-22	53.97	54.43	53.97	54.25	470350
2016-07-25	54.37	54.57	54.00	54.24	493176
2016-07-26	54.39	54.47	54.14	54.41	688300
2016-07-27	54.35	54.35	53.57	54.04	672099
2016-07-28	53.96	55.20	53.78	55.08	678670
2016-07-29	55.01	56.23	55.01	55.72	602183
2016-08-01	55.70	55.93	55.48	55.74	420789
2016-08-02	55.56	55.74	55.10	55.29	706179
2016-08-03	55.43	56.04	54.91	55.26	566814
2016-08-04	55.47	55.51	54.84	54.92	571541
2016-08-05	55.03	55.13	54.53	54.61	671053
2016-08-08	54.56	54.81	54.39	54.64	518526
2016-08-09	54.56	54.76	54.29	54.54	605190
2016-08-10	54.72	54.98	54.32	54.16	907851
2016-08-11	54.03	54.31	53.30	53.62	938339
2016-08-12	53.77	54.28	53.51	53.70	685815
2016-08-15	53.85	54.13	53.36	53.45	823351
2016-08-16	53.21	53.30	52.74	52.91	583870
2016-08-17	52.92	53.41	52.53	53.35	823812
2016-08-18	53.29	53.53	53.03	53.22	462667
2016-08-19	52.99	53.13	52.69	52.75	531893
2016-08-22	52.85	53.23	52.66	53.00	283330
2016-08-23	53.35	53.57	53.06	53.21	266576
2016-08-24	53.20	53.20	52.38	53.03	240584
2016-08-25	53.00	53.29	52.80	52.93	408973
2016-08-26	53.11	53.44	52.14	52.62	364356
2016-08-29	52.83	53.45	52.79	52.86	269975
2016-08-30	53.02	53.08	52.49	53.01	337812
2016-08-31	52.85	53.20	52.57	53.04	789610
2016-09-01	53.04	53.07	52.55	53.06	629557
2016-09-02	53.44	54.25	53.15	53.53	716926
2016-09-06	53.64	53.86	53.19	53.69	495987
2016-09-07	53.58	53.98	53.36	53.92	706711
2016-09-08	53.57	53.62	53.18	53.28	469765
2016-09-09	52.63	52.64	50.98	51.09	768711
2016-09-12	50.88	51.92	50.84	51.73	566106
2016-09-13	51.27	51.39	50.62	50.62	698165
2016-09-14	50.88	51.04	50.47	50.80	474715
2016-09-15	50.66	50.93	50.05	50.88	450234
2016-09-16	50.67	50.90	50.45	50.74	803126
2016-09-19	50.91	51.30	50.80	51.05	516293
2016-09-20	51.47	51.47	51.08	51.19	483468
2016-09-21	51.16	51.82	50.38	51.62	655777
2016-09-22	52.20	52.62	52.16	52.40	716340
2016-09-23	52.20	52.67	51.75	52.36	505854
2016-09-26	52.20	52.75	52.14	52.62	535730
2016-09-27	52.84	52.89	52.14	52.24	452437
2016-09-28	52.43	52.97	52.42	52.77	545317
2016-09-29	52.56	52.67	51.92	52.10	422081
2016-09-30	52.36	52.75	51.78	52.12	626868
2016-10-03	51.84	52.03	50.87	50.94	492870
2016-10-04	51.12	51.17	49.99	50.33	586665
2016-10-05	50.49	50.59	48.78	48.84	844745
2016-10-06	48.69	49.59	48.05	49.26	878821
2016-10-07	49.50	50.06	48.72	49.05	440364
2016-10-10	49.20	49.63	49.15	49.34	268428
2016-10-11	49.21	49.44	48.70	48.91	413903
2016-10-12	49.04	49.69	48.98	49.46	453002
2016-10-13	49.29	50.42	49.25	50.42	498036
2016-10-14	50.40	50.71	49.99	50.42	446500
2016-10-17	50.53	51.03	50.38	50.58	393554
2016-10-18	51.06	51.31	50.64	50.73	600181
2016-10-19	50.62	50.92	50.49	50.71	374799
2016-10-20	50.59	50.97	50.31	50.55	455032
2016-10-21	50.26	50.45	49.86	49.94	750331
2016-10-24	50.41	50.72	49.76	50.29	517883
2016-10-25	50.16	50.31	49.68	49.69	631031
2016-10-26	50.76	50.83	49.23	49.39	528731
2016-10-27	49.91	50.58	48.66	48.87	943259
2016-10-28	49.02	49.23	48.59	48.83	654885
2016-10-31	49.07	49.76	48.81	49.63	872916
2016-11-01	49.37	49.37	48.14	48.27	488347
2016-11-02	48.32	48.45	47.38	47.38	750308
2016-11-03	47.28	47.67	47.00	47.01	563785
2016-11-04	47.09	47.48	46.78	47.23	533624
2016-11-07	47.96	48.35	47.60	48.30	504974
2016-11-08	48.36	48.54	48.05	48.03	407627
2016-11-09	46.68	47.77	45.87	47.44	506952
2016-11-10	47.47	47.47	45.83	45.86	1019482
2016-11-11	45.92	46.92	45.92	46.78	569844
2016-11-14	46.76	47.46	46.39	47.39	694480
2016-11-15	47.74	47.98	47.26	47.66	795472
2016-11-16	47.56	47.70	46.87	47.40	587207
2016-11-17	47.39	47.93	47.30	47.33	468028
2016-11-18	47.52	47.89	47.49	47.54	869067
2016-11-21	47.71	48.04	47.17	47.30	717196
2016-11-22	47.47	47.93	47.21	47.72	1096051
2016-11-23	47.21	47.65	47.17	47.60	497724
2016-11-25	47.69	47.92	47.54	47.89	472850
2016-11-28	47.89	48.39	47.81	47.86	799792
2016-11-29	47.88	48.69	47.85	48.66	740169
2016-11-30	48.26	48.27	47.65	48.06	802226
2016-12-01	47.86	47.86	47.06	47.59	840813
2016-12-02	47.70	48.26	47.55	48.00	852428
2016-12-05	48.00	48.22	47.59	48.06	618073
2016-12-06	48.00	48.48	47.97	48.20	1042753
2016-12-07	48.30	49.32	48.26	49.31	984749
2016-12-08	49.12	49.65	48.93	49.56	599935
2016-12-09	49.55	49.81	49.22	49.39	375394
2016-12-12	49.17	49.90	49.13	49.89	569622
2016-12-13	49.93	50.29	49.21	50.16	921920
2016-12-14	50.14	50.30	49.01	49.11	623417
2016-12-15	49.20	49.57	48.64	48.85	700141
2016-12-16	49.16	50.14	49.12	49.85	1479512
2016-12-19	50.16	50.37	49.60	49.80	632922
2016-12-20	49.80	50.30	49.80	50.30	1110132
2016-12-21	50.30	51.03	50.30	49.60	1957904
2016-12-22	49.66	49.92	49.25	49.82	1436723
2016-12-23	50.00	50.21	49.47	49.69	364757
2016-12-27	49.64	49.83	49.42	49.48	752117
2016-12-28	49.40	49.58	49.07	49.31	486945
2016-12-29	49.47	50.50	49.20	50.33	968958
2016-12-30	50.31	51.19	50.14	51.01	896239
2017-01-03	51.28	51.36	50.84	51.36	767023
2017-01-04	51.47	52.91	51.44	52.85	1028130
2017-01-05	52.50	53.16	51.98	52.88	1063323
2017-01-06	52.63	53.19	52.61	52.80	480887
2017-01-09	52.82	53.09	51.94	52.00	573324
2017-01-10	51.95	52.17	51.52	51.70	858735
2017-01-11	51.55	51.72	50.90	50.97	587380
2017-01-12	50.95	51.40	50.45	51.40	574049
2017-01-13	51.41	51.65	51.12	51.54	450729
2017-01-17	51.52	51.97	51.52	51.93	585544
2017-01-18	51.90	52.37	51.79	52.32	563758
2017-01-19	52.00	52.16	51.71	51.95	582239
2017-01-20	51.92	52.33	51.79	52.33	542404
2017-01-23	52.33	52.91	52.26	52.89	705737
2017-01-24	52.96	53.24	52.84	53.19	387202
2017-01-25	53.20	53.26	52.62	52.97	716594
2017-01-26	52.99	53.13	52.46	52.64	619990
2017-01-27	52.81	52.81	51.66	51.78	389763
2017-01-30	51.68	51.79	51.34	51.52	661041
2017-01-31	51.67	51.86	51.32	51.41	861727
2017-02-01	51.40	51.56	49.90	49.95	1082665
2017-02-02	50.05	50.38	49.89	50.22	888053
2017-02-03	50.63	50.87	49.91	50.09	1492550
2017-02-06	50.13	50.31	49.84	50.04	1202101
2017-02-07	50.10	50.44	49.59	49.91	966630
2017-02-08	49.25	50.34	48.87	49.78	1792100
2017-02-09	49.85	50.06	49.59	49.86	920976
2017-02-10	49.85	50.28	49.71	50.23	500007
2017-02-13	50.38	50.40	49.93	50.14	525656
2017-02-14	49.93	50.15	49.64	50.03	561462
2017-02-15	49.87	49.95	49.50	49.38	513278
2017-02-16	49.55	50.89	49.53	50.84	796266
2017-02-17	50.99	51.13	50.63	51.05	921327
2017-02-21	50.86	51.69	50.86	51.63	695766
2017-02-22	51.77	52.00	51.45	51.93	1008072
2017-02-23	52.22	52.39	51.73	52.29	528329
2017-02-24	52.31	52.50	52.02	52.45	387321
2017-02-27	52.53	52.97	52.40	52.77	473871
2017-02-28	52.62	52.95	52.44	52.49	637080
2017-03-01	52.36	52.61	51.95	52.09	648275
2017-03-02	51.77	52.42	51.77	52.00	460964
2017-03-03	51.97	51.98	51.31	51.79	429048
2017-03-06	51.59	51.81	51.21	51.42	377978
2017-03-07	51.25	51.42	50.94	51.16	299219
2017-03-08	50.82	50.94	50.20	50.22	389378
2017-03-09	50.23	50.47	49.20	49.23	346176
2017-03-10	49.58	49.71	48.77	48.87	314269
2017-03-13	48.89	49.27	48.83	49.05	438353
2017-03-14	48.94	49.13	48.69	49.01	316460
2017-03-15	49.13	49.98	49.13	49.76	714235
2017-03-16	49.76	49.86	49.38	49.52	360074
2017-03-17	49.40	49.91	49.26	49.70	2245911
2017-03-20	49.62	49.97	49.47	49.70	446682
2017-03-21	49.81	50.02	49.34	49.46	499302
2017-03-22	49.55	49.55	48.78	49.45	288203
2017-03-23	49.38	50.05	49.28	49.63	462163
2017-03-24	49.64	49.94	49.45	49.54	372606
2017-03-27	49.28	49.63	48.71	49.00	334032
2017-03-28	48.95	49.07	48.42	49.03	569405
2017-03-29	48.95	49.09	48.67	49.04	689782
2017-03-30	48.86	49.12	48.64	49.11	518865
2017-03-31	49.05	49.61	49.00	49.13	897555
2017-04-03	49.11	49.70	48.98	49.63	528739
2017-04-04	49.60	50.27	49.58	50.25	598672
2017-04-05	50.24	50.67	50.03	50.45	699939
2017-04-06	50.43	50.84	50.09	50.71	396481
2017-04-07	50.69	51.19	50.66	50.93	461665
2017-04-10	50.90	51.27	50.82	51.23	258053
2017-04-11	51.32	51.53	51.05	51.36	851037
2017-04-12	51.42	51.61	51.10	51.22	708480
2017-04-13	51.15	51.35	50.86	50.94	552399
2017-04-17	51.15	51.66	50.92	51.66	451216
2017-04-18	51.64	51.88	51.28	51.60	469411
2017-04-19	51.42	51.80	51.35	51.59	508528
2017-04-20	51.48	51.66	51.10	51.62	380320
2017-04-21	51.61	51.97	51.46	51.67	359433
2017-04-24	51.90	52.09	50.88	51.24	593655
2017-04-25	51.33	51.51	51.11	51.47	385831
2017-04-26	51.48	51.94	50.69	51.43	863718
2017-04-27	51.46	51.57	50.98	51.16	447968
2017-04-28	51.13	51.13	50.51	50.88	662800
2017-05-01	50.95	50.98	50.56	50.97	556538
2017-05-02	51.00	51.08	50.62	50.75	294630
2017-05-03	50.85	50.93	49.62	50.02	683975
2017-05-04	49.76	50.43	49.49	50.39	691868
2017-05-05	50.50	50.91	50.49	50.90	433843
2017-05-08	51.01	51.21	50.34	50.55	468349
2017-05-09	50.56	50.56	49.98	50.21	367254
2017-05-10	50.23	50.90	49.98	50.54	529058
2017-05-11	50.36	50.45	49.88	50.37	302497
2017-05-12	50.36	50.41	49.93	49.97	340738
2017-05-15	49.67	50.27	49.48	49.90	432027
2017-05-16	49.97	49.97	49.46	49.83	290314
2017-05-17	49.76	50.16	49.62	49.79	581832
2017-05-18	49.69	50.11	49.28	49.96	582680
2017-05-19	50.07	50.59	49.63	50.49	475513
2017-05-22	50.56	50.90	50.29	50.61	395111
2017-05-23	50.69	51.03	50.49	51.03	438421
2017-05-24	51.08	51.42	50.91	51.27	392565
2017-05-25	51.35	51.44	51.13	51.22	339594
2017-05-26	51.24	51.24	50.64	50.80	219768
2017-05-30	50.86	50.94	50.39	50.43	225206
2017-05-31	50.50	50.71	50.22	50.40	458681
2017-06-01	50.34	50.81	50.09	50.79	471048
2017-06-02	51.11	51.36	50.98	51.09	323511
2017-06-05	50.92	51.17	50.75	51.09	188196
2017-06-06	51.17	51.17	50.48	50.59	357691
2017-06-07	50.66	50.84	50.47	50.60	505445
2017-06-08	50.58	50.58	49.79	50.29	556999
2017-06-09	50.33	50.94	50.05	50.93	818104
2017-06-12	50.89	51.82	50.89	51.82	682074
2017-06-13	51.85	52.15	51.62	52.14	533743
2017-06-14	52.39	52.77	52.33	52.65	643385
2017-06-15	52.46	52.82	52.20	52.60	416566
2017-06-16	52.52	52.59	52.04	52.22	784180
2017-06-19	52.18	52.43	51.91	52.20	806474
2017-06-20	52.26	52.35	51.69	52.07	406965
2017-06-21	52.10	52.43	51.88	52.17	332259
2017-06-22	52.02	52.26	51.75	52.08	436630
2017-06-23	52.08	52.69	51.88	52.15	648098
2017-06-26	52.38	52.55	52.10	52.40	425003
2017-06-27	52.05	52.52	51.95	52.01	442592
2017-06-28	52.17	52.34	51.48	51.52	1056074
2017-06-29	51.27	51.32	49.98	50.25	963054
2017-06-30	50.44	50.93	50.05	50.71	686172
2017-07-03	51.00	51.78	50.86	51.69	229960
2017-07-05	51.69	51.69	50.69	50.72	758186
2017-07-06	50.53	50.74	50.01	50.07	468511
2017-07-07	50.18	50.32	49.69	50.10	644599
2017-07-10	50.24	50.30	49.27	49.31	571528
2017-07-11	49.40	49.41	48.68	49.17	509636
2017-07-12	49.59	50.25	49.37	49.94	409483
2017-07-13	50.08	50.09	49.51	49.75	504815
2017-07-14	50.08	50.45	49.97	50.20	418642
2017-07-17	50.20	50.75	50.01	50.52	476820
2017-07-18	50.54	50.56	50.04	50.14	495208
2017-07-19	50.32	50.85	50.10	50.84	263863
2017-07-20	50.91	51.00	50.40	50.44	399260
2017-07-21	50.62	50.62	50.07	50.18	320309
2017-07-24	50.18	50.55	49.89	50.21	369175
2017-07-25	50.32	50.32	49.87	50.18	686989
2017-07-26	50.15	51.53	50.15	51.31	749696
2017-07-27	51.24	51.39	50.59	50.95	587368
2017-07-28	51.02	51.24	50.78	51.21	406647
2017-07-31	51.32	51.55	50.70	51.52	575817
2017-08-01	51.61	51.97	51.31	51.82	607181
2017-08-02	51.67	52.17	50.92	51.05	436937
2017-08-03	51.06	51.26	50.85	50.92	443262
2017-08-04	50.94	51.23	50.34	50.54	685408
2017-08-07	50.58	50.69	50.23	50.50	294383
2017-08-08	50.49	50.69	50.19	50.45	375970
2017-08-09	50.42	50.63	50.09	49.72	408628
2017-08-10	49.77	50.31	49.54	50.25	452940
2017-08-11	50.01	50.09	49.58	49.98	379540
2017-08-14	50.30	50.83	50.24	50.70	705620
2017-08-15	50.68	50.97	50.27	50.88	465785
2017-08-16	50.98	51.50	50.88	51.45	721733
2017-08-17	51.42	51.90	51.28	51.36	552437
2017-08-18	51.20	51.20	50.78	50.90	555656
2017-08-21	50.95	51.33	50.60	51.24	255581
2017-08-22	51.34	51.38	50.89	50.93	209231
2017-08-23	50.81	51.26	50.45	51.17	242546
2017-08-24	51.38	51.53	51.09	51.14	436936
2017-08-25	51.42	51.67	51.12	51.46	221961
2017-08-28	51.59	51.76	51.02	51.14	212667
2017-08-29	51.22	51.29	50.93	51.01	133696
2017-08-30	50.98	51.48	50.73	51.42	277447
2017-08-31	51.51	52.25	51.51	52.23	529307
2017-09-01	52.26	52.64	51.93	52.32	371121
2017-09-05	52.49	52.68	51.77	52.05	424448
2017-09-06	52.21	52.65	51.90	52.00	283618
2017-09-07	52.12	52.26	51.56	52.04	468473
2017-09-08	51.95	52.08	51.68	51.80	327710
2017-09-11	51.96	52.56	51.82	52.32	298304
2017-09-12	52.29	52.75	51.57	51.82	309079
2017-09-13	51.88	52.07	51.66	51.78	375924
2017-09-14	51.82	52.37	51.61	52.35	324716
2017-09-15	52.26	52.47	51.64	52.02	761606
2017-09-18	52.05	52.26	51.62	52.08	354669
2017-09-19	52.17	52.17	51.61	51.88	580850
2017-09-20	52.00	52.22	51.80	51.99	653472
2017-09-21	52.14	52.32	51.85	51.87	338358
2017-09-22	52.00	52.31	51.67	51.68	229011
2017-09-25	51.89	52.60	51.89	52.33	597580
2017-09-26	52.33	52.42	52.06	52.09	357364
2017-09-27	51.93	52.20	51.46	51.90	590414
2017-09-28	51.87	52.13	51.62	51.99	443280
2017-09-29	51.98	52.43	51.89	52.09	430533
2017-10-02	52.21	52.85	52.21	52.30	695048
2017-10-03	52.48	52.77	52.31	52.67	509987
2017-10-04	52.80	52.88	52.48	52.82	672551
2017-10-05	52.89	53.34	52.73	52.82	534816
2017-10-06	52.62	52.83	52.23	52.75	582301
2017-10-09	52.75	53.14	52.75	52.80	5074159
2017-10-10	52.98	53.24	52.56	52.70	345333
2017-10-11	52.76	53.23	52.68	52.82	585625
2017-10-12	52.91	52.96	52.64	52.70	387264
2017-10-13	52.93	52.93	52.47	52.55	651356
2017-10-16	52.65	52.98	52.38	52.59	473782
2017-10-17	52.41	53.00	52.41	52.88	340368
2017-10-18	52.82	53.09	52.73	52.78	343809
2017-10-19	52.65	52.72	52.21	52.32	376568
2017-10-20	52.34	52.34	51.75	51.96	479373
2017-10-23	52.08	52.28	51.66	51.92	419529
2017-10-24	51.86	52.05	51.10	51.28	518335
2017-10-25	51.87	52.04	51.00	51.59	639037
2017-10-26	51.65	51.66	50.97	51.25	397007
2017-10-27	51.19	51.48	50.92	51.30	447700
2017-10-30	51.25	51.36	50.86	50.98	368088
2017-10-31	51.16	51.16	50.39	51.05	765552
2017-11-01	51.06	51.50	50.77	51.01	474991
2017-11-02	51.00	51.54	50.95	51.00	391634
2017-11-03	50.71	51.31	50.71	51.18	425897
2017-11-06	51.31	51.73	51.04	51.39	547196
2017-11-07	51.37	52.09	51.32	51.41	370883
2017-11-08	51.37	52.14	51.32	51.93	496944
2017-11-09	51.68	52.01	51.48	51.68	366841
2017-11-10	51.39	51.99	51.39	51.74	293173
2017-11-13	51.56	51.74	51.29	51.70	330753
2017-11-14	51.59	51.97	51.51	51.81	364761
2017-11-15	51.79	51.85	51.22	51.25	461621
2017-11-16	51.32	52.01	51.11	51.90	453751
2017-11-17	51.69	51.91	51.02	51.46	572064
2017-11-20	51.38	51.56	51.00	51.14	474708
2017-11-21	51.24	52.02	51.21	51.49	1098892
2017-11-22	51.34	51.45	51.00	51.21	403085
2017-11-24	51.34	51.54	51.17	51.17	102882
2017-11-27	51.27	51.36	50.97	50.98	665361
2017-11-28	51.07	51.07	50.21	50.62	1047341
2017-11-29	50.58	50.87	50.44	50.73	696202
2017-11-30	50.81	51.05	50.67	50.79	804180
2017-12-01	50.96	51.23	50.41	50.65	733786
2017-12-04	50.85	51.30	50.73	50.99	1100621
2017-12-05	51.01	51.25	50.46	50.50	618352
2017-12-06	50.58	50.74	50.11	50.69	381783
2017-12-07	50.62	51.26	50.54	51.09	375194
2017-12-08	51.02	51.67	51.01	51.49	389230
2017-12-11	51.49	51.72	51.26	51.55	571175
2017-12-12	51.67	51.92	51.39	51.70	515641
2017-12-13	51.75	51.93	51.41	51.65	408789
2017-12-14	51.62	52.02	51.50	51.64	531277
2017-12-15	51.60	51.95	51.55	51.75	1174025
2017-12-18	51.96	52.58	51.96	52.25	366462
2017-12-19	52.22	52.33	51.09	51.17	772282
2017-12-20	51.23	51.47	50.49	50.51	520591
2017-12-21	50.60	50.60	50.13	50.18	446940
2017-12-22	50.32	50.43	50.08	50.27	414011
2017-12-26	50.32	50.59	50.28	50.41	507005
2017-12-27	50.58	50.66	50.27	50.45	604953
2017-12-28	50.56	50.98	50.30	50.96	769769
2017-12-29	50.99	51.29	50.72	50.91	467458
2018-01-02	50.94	51.15	50.52	50.78	585134
2018-01-03	50.82	51.04	50.36	50.38	389797
2018-01-04	50.43	50.46	49.20	49.23	511716
2018-01-05	49.40	49.56	49.18	49.42	709348
2018-01-08	49.37	49.50	49.12	49.12	649450
2018-01-09	49.17	49.40	48.61	48.61	796331
2018-01-10	48.51	48.53	47.93	48.08	618379
2018-01-11	48.22	48.51	47.98	48.07	501264
2018-01-12	47.98	48.08	47.63	47.66	316039
2018-01-16	47.73	48.27	47.73	47.80	582771
2018-01-17	47.97	48.17	47.65	48.04	952562
2018-01-18	47.89	48.20	47.39	47.49	627139
2018-01-19	47.63	47.90	47.42	47.84	709459
2018-01-22	47.82	48.31	47.69	48.16	591393
2018-01-23	48.25	48.63	48.05	48.54	603859
2018-01-24	48.52	48.58	48.10	48.38	733826
2018-01-25	48.36	48.52	48.05	48.35	802091
2018-01-26	48.46	48.53	47.88	48.00	547141
2018-01-29	47.95	47.97	47.38	47.39	738619
2018-01-30	47.41	47.72	47.20	47.20	1060608
2018-01-31	47.36	47.90	47.03	47.88	1592551
2018-02-01	47.87	48.24	46.93	47.00	629631
2018-02-02	46.66	47.22	45.90	47.12	749685
2018-02-05	46.85	47.17	45.30	45.34	861784
2018-02-06	44.75	45.45	44.04	44.85	1117376
2018-02-07	45.70	45.70	44.05	44.40	1013446
2018-02-08	44.27	44.52	42.76	42.81	1040631
2018-02-09	43.07	44.00	42.47	43.70	995514
2018-02-12	43.87	44.02	41.83	43.09	1081092
2018-02-13	43.05	43.25	42.52	43.09	1003188
2018-02-14	42.77	42.97	42.39	42.81	797330
2018-02-15	42.84	43.51	42.84	42.87	987922
2018-02-16	42.95	43.88	42.90	43.68	780825
2018-02-20	43.44	43.88	43.29	43.51	1174160
2018-02-21	43.52	43.79	42.91	42.92	769887
2018-02-22	43.10	43.75	42.92	43.58	656988
2018-02-23	43.78	44.20	43.52	44.17	478910
2018-02-26	44.30	44.30	43.67	43.97	409058
2018-02-27	43.95	44.21	42.90	43.01	705813
2018-02-28	43.21	43.58	42.96	43.01	1010326
2018-03-01	42.85	43.69	42.77	42.98	681083
2018-03-02	42.83	43.04	42.37	43.00	652471
2018-03-05	42.76	43.52	42.76	43.27	672381
2018-03-06	43.23	43.70	42.88	43.54	569860
2018-03-07	43.43	44.01	43.34	44.01	683996
2018-03-08	44.16	44.16	43.63	44.02	414731
2018-03-09	44.46	44.51	43.91	44.50	564544
2018-03-12	44.50	44.53	44.09	44.45	647978
2018-03-13	44.25	44.35	43.31	43.72	982589
2018-03-14	43.73	43.99	43.53	43.75	365284
2018-03-15	43.78	43.99	43.26	43.65	451479
2018-03-16	43.73	44.05	43.51	43.99	769442
2018-03-19	43.95	43.95	43.33	43.66	359224
2018-03-20	43.65	44.09	43.19	43.35	478452
2018-03-21	43.27	43.43	42.70	42.88	915358
2018-03-22	42.73	43.33	42.48	42.50	663637
2018-03-23	42.45	42.63	41.34	41.50	662984
2018-03-26	41.83	42.04	41.51	41.95	529133
2018-03-27	41.93	42.72	41.56	42.10	505856
2018-03-28	42.34	43.54	42.34	43.47	620102
2018-03-29	43.62	43.86	43.09	43.82	926782
2018-04-02	43.79	43.82	42.65	42.95	854457
2018-04-03	43.03	43.99	42.75	43.76	926996
2018-04-04	43.32	44.14	43.26	43.83	638520
2018-04-05	43.87	43.93	43.17	43.85	606865
2018-04-06	43.76	44.06	43.19	43.35	580366
2018-04-09	43.45	43.52	43.09	43.16	391272
2018-04-10	43.39	43.49	42.96	43.20	490195
2018-04-11	43.00	43.46	42.99	43.01	558738
2018-04-12	43.12	43.12	42.43	42.55	580796
2018-04-13	42.55	42.96	42.32	42.95	509692
2018-04-16	43.01	43.33	42.77	43.20	453033
2018-04-17	43.21	43.71	43.14	43.43	731041
2018-04-18	43.45	43.66	43.11	43.15	464680
2018-04-19	43.13	43.13	42.16	42.43	597811
2018-04-20	42.66	43.12	42.40	42.45	654520
2018-04-23	42.55	42.70	42.12	42.37	394778
2018-04-24	42.38	42.85	42.29	42.75	481435
2018-04-25	43.38	44.07	42.54	43.26	756012
2018-04-26	43.27	43.91	43.13	43.62	716056
2018-04-27	43.56	44.72	43.56	44.60	618532
2018-04-30	44.69	44.71	43.99	44.02	800299
2018-05-01	44.02	44.65	43.86	44.49	601416
2018-05-02	44.36	44.84	43.85	44.71	674866
2018-05-03	44.52	45.00	44.42	44.65	452543
2018-05-04	44.68	45.35	44.58	45.31	630491
2018-05-07	45.49	46.08	45.33	45.98	663278
2018-05-08	46.25	46.30	45.75	46.16	1130534
2018-05-09	46.10	46.40	45.88	46.33	913553
2018-05-10	46.58	46.93	46.46	46.64	678042
2018-05-11	46.72	46.82	46.51	46.61	1440750
2018-05-14	46.61	46.61	45.71	45.94	680024
2018-05-15	45.56	45.65	44.65	44.75	796354
2018-05-16	44.78	44.97	44.31	44.44	1039072
2018-05-17	44.53	44.81	44.09	44.20	608173
2018-05-18	44.23	44.52	43.81	44.26	732816
2018-05-21	44.54	45.22	44.21	44.96	1016629
2018-05-22	44.93	45.91	44.66	45.84	1179904
2018-05-23	45.84	46.70	45.84	46.37	1142768
2018-05-24	46.53	46.55	46.07	46.52	713007
2018-05-25	46.59	46.75	46.38	46.56	595177
2018-05-29	46.39	47.19	46.35	46.75	754301
2018-05-30	46.76	47.64	46.58	47.51	959674
2018-05-31	47.52	47.89	47.19	47.83	1163579
2018-06-01	48.40	48.78	48.00	48.42	1107348
2018-06-04	48.58	48.98	48.25	48.98	590371
2018-06-05	49.14	49.15	48.18	48.65	712743
2018-06-06	48.52	48.93	48.52	48.82	506473
2018-06-07	48.91	49.03	48.65	48.82	1007963
2018-06-08	48.87	49.10	48.77	48.96	382440
2018-06-11	48.94	49.08	48.67	48.80	323822
2018-06-12	48.77	49.27	48.68	48.98	582315
2018-06-13	49.07	49.14	47.95	48.11	633129
2018-06-14	48.14	48.59	48.06	48.34	870459
2018-06-15	48.37	48.92	48.36	48.50	1170818
2018-06-18	48.34	48.73	48.22	48.66	763686
2018-06-19	48.58	49.04	48.37	48.66	844728
2018-06-20	48.72	49.76	48.47	49.68	829961
2018-06-21	49.66	50.01	49.41	49.90	933778
2018-06-22	49.99	50.45	49.63	50.40	1077113
2018-06-25	50.51	50.52	49.78	50.12	757669
2018-06-26	50.21	50.76	50.03	50.37	1149561
2018-06-27	50.44	50.69	49.83	49.84	569682
2018-06-28	49.79	50.46	49.59	50.41	840695
2018-06-29	50.32	51.02	49.91	50.73	790242
2018-07-02	50.60	50.91	49.81	50.57	521337
2018-07-03	50.46	51.53	50.40	51.09	512859
2018-07-05	51.26	51.62	50.95	51.62	624594
2018-07-06	51.79	52.00	51.52	51.71	592860
2018-07-09	51.88	51.97	50.84	51.26	640191
2018-07-10	51.33	51.51	50.94	51.28	650657
2018-07-11	51.13	51.46	50.86	51.08	638848
2018-07-12	51.06	51.27	50.85	51.12	642280
2018-07-13	51.22	51.43	50.67	50.77	719531
2018-07-16	50.68	50.91	50.42	50.52	572304
2018-07-17	50.63	50.85	49.93	50.03	528587
2018-07-18	50.03	50.17	49.52	49.81	431318
2018-07-19	49.60	50.67	49.60	50.40	651941
2018-07-20	50.28	50.39	49.25	49.48	975348
2018-07-23	49.44	49.87	49.13	49.69	686003
2018-07-24	49.85	49.85	49.40	49.58	771078
2018-07-25	48.78	50.22	47.84	49.37	790410
2018-07-26	49.21	49.68	49.07	49.21	544334
2018-07-27	49.42	49.42	48.25	48.43	530594
2018-07-30	48.40	48.51	48.04	48.30	535534
2018-07-31	48.52	49.45	48.16	49.11	997182
2018-08-01	48.74	49.73	48.48	49.67	751551
2018-08-02	49.49	49.86	49.48	49.58	511693
2018-08-03	49.87	50.17	49.51	50.17	607426
2018-08-06	50.18	50.28	49.78	50.27	544842
2018-08-07	50.32	50.32	49.95	50.19	523632
2018-08-08	50.31	50.31	49.68	49.89	409582
2018-08-09	49.89	50.22	49.77	49.56	503457
2018-08-10	49.47	49.92	49.34	49.41	319738
2018-08-13	49.38	49.46	48.57	48.86	503751
2018-08-14	48.86	49.90	48.86	49.31	415390
2018-08-15	49.22	49.84	49.22	49.79	457790
2018-08-16	49.79	50.18	49.69	50.02	490576
2018-08-17	50.05	50.40	49.96	50.39	446622
2018-08-20	50.49	50.81	50.24	50.27	363170
2018-08-21	50.15	50.18	49.71	49.79	440426
2018-08-22	49.72	49.86	49.53	49.64	294146
2018-08-23	49.67	49.76	49.31	49.35	434453
2018-08-24	49.29	49.51	49.15	49.47	207400
2018-08-27	49.49	49.57	48.81	49.18	607265
2018-08-28	49.22	49.72	48.98	49.60	1209969
2018-08-29	49.50	49.53	49.11	49.29	1390822
2018-08-30	49.38	49.63	49.11	49.45	956994
2018-08-31	49.45	49.94	49.33	49.74	763321
2018-09-04	49.61	49.71	48.44	48.51	485363
2018-09-05	48.38	49.05	48.09	48.86	574889
2018-09-06	49.01	49.21	48.85	48.90	439484
2018-09-07	48.77	48.82	48.25	48.57	495020
2018-09-10	48.81	49.09	48.64	48.78	399165
2018-09-11	48.65	49.06	48.49	48.85	393103
2018-09-12	48.83	48.87	48.48	48.53	543036
2018-09-13	48.77	48.86	48.04	48.10	851748
2018-09-14	48.04	48.12	47.33	48.00	753126
2018-09-17	47.98	48.61	47.75	48.59	621426
2018-09-18	48.59	48.63	47.95	48.06	375042
2018-09-19	48.10	48.21	47.37	47.47	492835
2018-09-20	47.52	48.04	47.14	48.02	366026
2018-09-21	47.95	48.48	47.88	48.01	1096357
2018-09-24	48.00	48.09	46.90	47.06	462238
2018-09-25	47.12	47.44	46.98	47.01	560156
2018-09-26	46.99	47.06	46.07	46.10	425694
2018-09-27	46.26	46.64	46.12	46.42	466759
2018-09-28	46.46	47.26	46.41	47.26	804060
2018-10-01	47.33	47.48	46.91	46.94	635524
2018-10-02	46.96	47.21	46.79	46.96	677157
2018-10-03	46.98	47.18	46.25	46.50	503385
2018-10-04	46.17	46.37	45.80	46.13	513995
2018-10-05	46.13	46.49	45.99	46.08	707044
2018-10-08	46.12	47.00	46.12	46.72	627029
2018-10-09	46.67	46.97	46.49	46.77	415885
2018-10-10	46.62	46.99	46.28	46.29	554987
2018-10-11	46.34	46.34	44.44	44.50	619394
2018-10-12	44.88	44.97	43.91	44.30	588154
2018-10-15	44.20	45.15	44.16	44.68	634734
2018-10-16	44.83	45.60	44.47	45.39	397080
2018-10-17	45.19	45.45	44.72	45.07	539948
2018-10-18	45.03	45.52	44.76	44.93	379672
2018-10-19	45.01	45.32	44.81	45.05	564198
2018-10-22	45.23	45.45	44.47	44.53	511441
2018-10-23	44.18	44.78	43.96	44.47	592436
2018-10-24	44.68	44.89	43.97	44.15	1914343
2018-10-25	44.20	45.02	43.80	44.81	688059
2018-10-26	44.49	44.63	43.20	43.53	774530
2018-10-29	43.65	44.15	42.88	43.21	973079
2018-10-30	43.39	43.89	43.13	43.19	688843
2018-10-31	43.34	43.57	42.62	42.64	1224531
2018-11-01	42.80	43.33	42.47	43.29	1004922
2018-11-02	43.43	43.43	42.80	43.13	828074
2018-11-05	43.13	44.16	43.13	43.70	743149
2018-11-06	43.75	44.21	43.71	43.93	541249
2018-11-07	44.22	44.46	43.81	43.96	588617
2018-11-08	43.81	44.23	43.81	44.23	630963
2018-11-09	44.18	44.29	43.73	43.89	554010
2018-11-12	43.86	44.34	43.63	43.71	467103
2018-11-13	43.91	44.55	43.78	44.35	1553199
2018-11-14	44.52	44.73	43.79	44.36	919337
2018-11-15	44.24	44.27	43.56	43.97	928377
2018-11-16	43.81	44.24	43.69	44.16	601508
2018-11-19	44.16	44.59	43.43	43.71	785589
2018-11-20	43.48	43.77	43.09	43.21	689599
2018-11-21	43.16	43.86	42.92	43.27	396694
2018-11-23	43.26	43.69	42.94	43.40	123124
2018-11-26	43.71	43.71	43.18	43.38	443414
2018-11-27	43.31	43.43	42.79	42.80	733559
2018-11-28	42.81	43.21	42.67	43.21	644750
2018-11-29	43.11	43.31	42.69	43.02	585805
2018-11-30	43.01	43.43	42.87	43.37	758411
2018-12-03	43.61	44.04	43.31	43.58	465933
2018-12-04	43.50	43.64	42.61	42.72	609011
2018-12-06	42.38	43.47	41.69	43.42	694974
2018-12-07	43.21	43.60	43.02	43.35	649873
2018-12-10	43.35	43.35	42.14	42.53	730362
2018-12-11	42.74	43.20	42.32	42.32	472174
2018-12-12	42.69	43.05	41.32	41.33	585528
2018-12-13	41.39	41.97	41.33	41.37	377280
2018-12-14	41.20	41.42	41.09	41.28	342972
2018-12-17	41.33	41.53	39.80	39.91	667466
2018-12-18	40.19	40.59	40.04	40.23	777893
2018-12-19	40.28	40.54	39.61	39.94	808371
2018-12-20	40.06	40.31	39.02	39.39	1030565
2018-12-21	39.47	40.37	39.06	39.29	1392255
2018-12-24	39.20	39.32	37.28	37.30	365489
2018-12-26	37.40	38.66	37.09	38.56	436326
2018-12-27	38.14	38.46	37.32	38.45	579146
2018-12-28	38.63	38.92	38.22	38.49	663215
2018-12-31	38.80	38.80	38.11	38.69	646675
2019-01-02	38.17	38.25	37.59	37.96	849423
2019-01-03	37.82	39.15	37.82	38.73	1938884
2019-01-04	38.97	40.48	38.85	39.89	1304663
2019-01-07	39.89	40.82	39.89	40.40	853957
2019-01-08	40.69	41.60	40.62	41.41	899273
2019-01-09	41.56	41.86	41.16	41.63	801303
2019-01-10	41.60	42.36	41.40	42.07	762942
2019-01-11	42.08	42.24	41.79	42.15	829379
2019-01-14	41.91	42.01	41.35	41.55	581238
2019-01-15	41.56	41.88	41.44	41.71	598931
2019-01-16	41.73	42.26	41.70	42.20	461814
2019-01-17	42.16	42.55	41.93	42.28	613983
2019-01-18	42.28	42.82	42.13	42.76	542367
2019-01-22	42.91	43.03	42.46	42.72	594140
2019-01-23	42.80	43.08	42.66	43.07	1296176
2019-01-24	43.02	43.29	42.80	43.20	1055253
2019-01-25	43.25	43.97	43.25	43.78	809337
2019-01-28	43.56	44.20	43.50	44.02	904656
2019-01-29	44.08	44.35	43.86	44.29	1229775
2019-01-30	44.44	44.83	44.09	44.18	846291
2019-01-31	44.14	44.46	43.73	44.32	733156
2019-02-01	44.37	44.48	43.23	44.11	501339
2019-02-04	44.01	45.03	43.90	45.02	734580
2019-02-05	45.21	45.50	44.92	45.44	714525
2019-02-06	45.60	45.93	44.75	45.57	810738
2019-02-07	45.44	46.61	45.31	46.49	694345
2019-02-08	46.32	46.66	46.22	46.48	497854
2019-02-11	46.46	46.86	46.26	46.85	734770
2019-02-12	46.89	46.95	46.35	46.36	791348
2019-02-13	46.38	46.63	46.15	46.37	623038
2019-02-14	46.43	46.95	46.24	46.31	725739
2019-02-15	46.46	46.93	46.44	46.88	660267
2019-02-19	46.88	47.32	46.79	47.19	412175
2019-02-20	47.13	47.13	46.01	46.30	689067
2019-02-21	46.28	46.60	45.98	46.52	491939
2019-02-22	46.53	47.07	46.47	46.79	327432
2019-02-25	46.82	46.85	46.39	46.48	355012
2019-02-26	46.62	46.62	46.12	46.31	355915
2019-02-27	46.14	46.42	45.77	46.07	476052
2019-02-28	46.02	46.94	45.80	46.31	670663
2019-03-01	46.39	46.47	45.54	46.21	436470
2019-03-04	46.03	46.55	45.32	45.62	1220953
2019-03-05	45.44	46.01	45.44	45.60	648826
2019-03-06	45.53	45.62	44.94	45.00	701211
2019-03-07	45.11	45.39	44.45	44.57	999614
2019-03-08	44.49	44.87	44.49	44.73	486152
2019-03-11	44.94	45.33	44.73	45.21	784355
2019-03-12	45.22	45.73	45.22	45.42	622166
2019-03-13	45.54	46.10	45.48	45.50	743870
2019-03-14	45.72	46.10	45.50	45.93	895058
2019-03-15	45.94	46.12	45.62	45.66	1048718
2019-03-18	45.80	46.16	45.11	45.29	658609
2019-03-19	45.34	45.70	45.14	45.23	451187
2019-03-20	45.15	46.21	44.94	45.80	1056768
2019-03-21	45.71	46.68	45.71	46.49	1133937
2019-03-22	46.54	46.81	45.93	46.06	525056
2019-03-25	45.85	46.19	45.10	45.22	820021
2019-03-26	45.33	45.83	45.30	45.81	336413
2019-03-27	45.86	46.09	45.51	46.07	430771
2019-03-28	46.20	46.81	46.10	46.74	567688
2019-03-29	46.83	46.87	46.51	46.78	774653
2019-04-01	46.80	46.88	46.03	46.68	554112
2019-04-02	46.71	46.94	45.91	46.54	845677
2019-04-03	46.54	46.95	46.38	46.80	430383
2019-04-04	46.89	46.91	46.47	46.83	489425
2019-04-05	46.93	46.96	46.57	46.88	402323
2019-04-08	46.84	46.84	46.32	46.39	561625
2019-04-09	46.40	46.40	45.63	45.72	426154
2019-04-10	45.80	46.26	45.76	46.14	588517
2019-04-11	46.17	46.48	45.88	46.36	336645
2019-04-12	46.29	46.51	45.94	46.44	373743
2019-04-15	46.52	46.71	45.94	46.00	408538
2019-04-16	46.11	46.24	44.63	44.76	410661
2019-04-17	45.02	45.02	44.26	44.58	513580
2019-04-18	44.53	45.16	44.39	44.99	380518
2019-04-22	44.81	44.89	43.59	44.14	442283
2019-04-23	44.41	45.25	44.25	44.89	820352
2019-04-24	44.66	44.75	43.72	44.21	1478532
2019-04-25	43.91	44.45	43.28	44.17	797946
2019-04-26	44.33	44.82	44.18	44.60	516643
2019-04-29	44.55	44.74	44.17	44.17	592489
2019-04-30	44.30	44.86	44.09	44.58	559903
2019-05-01	44.76	45.33	44.75	44.83	408265
2019-05-02	44.98	45.41	44.51	44.54	492866
2019-05-03	44.83	45.25	44.56	45.08	383698
2019-05-06	44.79	45.30	44.79	45.08	550069
2019-05-07	44.99	45.01	44.07	44.46	434491
2019-05-08	44.55	44.80	44.13	44.16	503529
2019-05-09	44.11	44.42	43.72	43.86	560710
2019-05-10	43.88	44.20	43.61	44.12	373071
2019-05-13	43.68	44.02	43.58	43.80	435074
2019-05-14	43.92	44.10	43.57	44.03	409568
2019-05-15	44.11	44.43	43.73	44.33	332600
2019-05-16	44.21	44.74	44.11	44.68	376180
2019-05-17	44.56	44.62	44.15	44.29	1209516
2019-05-20	44.04	44.25	42.99	43.23	625437
2019-05-21	43.35	44.06	43.35	43.86	464902
2019-05-22	43.87	44.04	43.63	43.98	330421
2019-05-23	43.77	43.94	43.30	43.81	584482
2019-05-24	44.04	44.55	44.00	44.26	618338
2019-05-28	44.44	44.48	43.75	43.75	805659
2019-05-29	43.65	43.65	43.03	43.40	637589
2019-05-30	43.37	43.77	43.27	43.61	538534
2019-05-31	43.33	44.05	43.11	43.86	590380
2019-06-03	43.92	44.07	43.30	43.49	848944
2019-06-04	43.54	43.76	42.98	43.53	367116
2019-06-05	43.64	44.50	43.60	44.42	551366
2019-06-06	44.47	44.81	44.22	44.60	961476
2019-06-07	44.87	44.94	44.50	44.55	460457
2019-06-10	44.63	44.77	43.85	43.98	412068
2019-06-11	44.08	44.09	43.61	43.84	500065
2019-06-12	43.79	44.20	43.69	43.96	988219
2019-06-13	44.11	44.50	43.94	44.47	440381
2019-06-14	44.50	44.61	44.17	44.23	391731
2019-06-17	44.28	44.55	44.14	44.49	349866
2019-06-18	44.42	44.87	43.86	43.88	432094
2019-06-19	43.77	44.29	43.59	44.16	671555
2019-06-20	44.45	44.66	44.05	44.16	560223
2019-06-21	44.02	44.02	43.38	43.50	704979
2019-06-24	43.70	44.18	42.92	42.95	394639
2019-06-25	42.95	43.22	42.44	42.46	465204
2019-06-26	42.58	42.58	40.75	40.78	1206694
2019-06-27	41.00	41.62	41.00	41.37	636951
2019-06-28	41.38	41.83	41.16	41.30	1041296
2019-07-01	41.80	42.50	41.44	42.24	1698542
2019-07-02	42.18	43.09	42.00	42.97	789848
2019-07-03	43.07	43.31	42.92	43.00	206627
2019-07-05	42.72	43.14	42.05	43.00	437654
2019-07-08	42.86	43.46	42.84	43.39	601093
2019-07-09	43.37	43.88	43.25	43.85	438191
2019-07-10	44.05	44.52	43.60	44.10	737818
2019-07-11	44.00	44.31	43.66	43.75	883497
2019-07-12	43.79	44.23	43.68	43.89	1034895
2019-07-15	44.04	44.18	43.11	43.15	476749
2019-07-16	42.93	43.23	42.71	42.74	525153
2019-07-17	42.75	42.98	42.61	42.82	938117
2019-07-18	42.89	43.50	42.52	43.47	509222
2019-07-19	43.52	43.60	42.53	42.59	792139
2019-07-22	42.73	42.91	42.29	42.32	445824
2019-07-23	42.50	43.09	42.24	42.94	410381
2019-07-24	44.88	44.94	42.88	44.36	1606234
2019-07-25	44.55	44.85	44.16	44.53	1343755
2019-07-26	44.50	45.18	44.35	45.09	813572
2019-07-29	45.31	45.53	44.52	44.86	982495
2019-07-30	44.69	45.44	44.38	44.83	1036664
2019-07-31	45.01	45.77	44.63	45.33	1227181
2019-08-01	45.36	45.44	44.30	44.30	641563
2019-08-02	44.24	45.05	44.01	44.82	753060
2019-08-05	44.36	44.38	42.83	43.54	597253
2019-08-06	43.66	44.31	43.51	43.91	582618
2019-08-07	43.62	44.69	43.37	44.26	531027
2019-08-08	44.45	45.28	43.97	44.46	762897
2019-08-09	44.24	44.58	43.54	44.04	603918
2019-08-12	43.90	44.14	43.67	44.01	188852
2019-08-13	43.99	44.18	43.75	43.84	346696
2019-08-14	43.41	43.64	43.05	43.05	749703
2019-08-15	43.21	43.51	42.88	43.05	794667
2019-08-16	43.12	43.92	43.09	43.67	2637136
2019-08-19	44.05	44.26	43.72	44.13	1531919
2019-08-20	44.20	44.43	43.73	43.74	468715
2019-08-21	43.95	44.15	43.65	43.93	414492
2019-08-22	44.13	44.27	43.56	43.76	1104148
2019-08-23	43.66	43.85	42.67	42.73	670741
2019-08-26	43.04	43.04	41.36	42.74	945823
2019-08-27	43.01	43.32	42.24	42.26	1297348
2019-08-28	42.12	42.39	41.98	42.06	694428
2019-08-29	42.30	43.09	42.16	42.99	1044672
2019-08-30	43.06	43.42	42.92	43.21	686210
2019-09-03	43.23	43.48	43.00	43.18	776101
2019-09-04	43.48	43.79	43.41	43.75	768558
2019-09-05	43.78	43.78	43.37	43.55	481473
2019-09-06	43.74	43.77	43.38	43.59	524702
2019-09-09	43.63	43.68	42.96	43.63	1295351
2019-09-10	43.51	44.34	43.29	44.31	1008108
2019-09-11	44.28	45.03	44.15	44.80	816625
2019-09-12	45.14	45.14	44.57	45.00	828524
2019-09-13	45.00	45.33	44.29	44.37	589172
2019-09-16	44.37	45.09	44.01	44.95	434490
2019-09-17	44.99	45.07	44.72	45.02	728131
2019-09-18	45.25	45.30	44.72	45.02	660609
2019-09-19	45.20	45.31	45.03	45.15	501418
2019-09-20	45.29	45.47	44.98	45.10	1044232
2019-09-23	44.88	45.18	44.87	44.92	397348
2019-09-24	44.99	45.20	44.01	44.04	988468
2019-09-25	44.07	44.69	44.03	44.53	1166230
2019-09-26	44.78	45.05	44.67	44.97	272909
2019-09-27	45.15	45.20	44.71	44.92	435044
2019-09-30	44.95	45.22	44.84	44.94	628779
2019-10-01	45.02	45.07	44.34	44.34	578680
2019-10-02	44.32	44.47	43.77	43.93	514435
2019-10-03	43.98	44.66	43.73	44.42	498552
2019-10-04	44.44	44.69	44.15	44.58	496229
2019-10-07	44.40	44.66	44.25	44.26	339132
2019-10-08	44.06	44.15	43.59	43.60	1045374
2019-10-09	43.88	43.98	43.48	43.63	299928
2019-10-10	43.64	43.66	43.15	43.22	526221
2019-10-11	43.45	44.03	43.27	43.56	888849
2019-10-14	43.59	43.59	43.01	43.16	1239006
2019-10-15	43.17	43.53	43.00	43.35	1138275
2019-10-16	43.45	43.92	43.16	43.82	1231866
2019-10-17	43.90	44.32	43.75	44.13	1145388
2019-10-18	44.16	44.21	43.74	44.05	1129423
2019-10-21	44.06	44.50	44.03	44.32	1299067
2019-10-22	44.35	44.50	44.02	44.26	951362
2019-10-23	44.40	44.57	43.80	44.50	1226900
2019-10-24	44.82	45.77	44.58	45.63	856974
2019-10-25	45.52	45.82	45.28	45.65	1075490
2019-10-28	45.67	45.84	45.47	45.65	591109
2019-10-29	45.79	46.26	45.62	46.03	851753
2019-10-30	46.06	46.98	45.95	46.98	897501
2019-10-31	47.00	47.33	46.51	46.80	1053079
2019-11-01	46.94	47.26	46.67	47.26	600602
2019-11-04	47.25	47.29	46.92	47.10	724236
2019-11-05	46.97	46.97	46.40	46.57	805253
2019-11-06	46.62	46.72	46.30	46.06	468581
2019-11-07	46.10	46.21	45.77	46.12	634278
2019-11-08	46.01	46.48	45.78	46.47	544713
2019-11-11	46.39	46.52	46.06	46.30	464035
2019-11-12	46.31	46.51	45.66	45.78	540526
2019-11-13	45.71	46.17	45.60	46.00	520208
2019-11-14	46.13	46.61	46.01	46.56	528890
2019-11-15	46.67	46.85	46.40	46.73	585083
2019-11-18	46.77	47.53	46.75	47.53	820736
2019-11-19	47.67	48.05	47.40	47.85	986297
2019-11-20	47.87	47.92	47.19	47.59	879188
2019-11-21	47.42	47.42	46.44	46.44	793495
2019-11-22	46.68	47.00	46.20	46.71	615226
2019-11-25	46.92	47.65	46.83	47.47	601229
2019-11-26	47.53	48.08	47.30	48.06	623696
2019-11-27	48.00	48.72	47.97	48.65	409591
2019-11-29	48.63	48.74	48.47	48.55	304911
2019-12-02	48.47	48.67	47.42	47.49	665925
2019-12-03	47.28	47.80	47.25	47.74	508545
2019-12-04	47.70	48.16	47.32	47.41	717043
2019-12-05	47.30	47.50	47.10	47.41	718536
2019-12-06	47.69	48.02	47.51	47.57	923789
2019-12-09	47.68	47.72	47.23	47.63	539577
2019-12-10	47.67	47.81	47.41	47.57	407658
2019-12-11	47.68	47.68	46.56	46.72	635033
2019-12-12	46.81	46.93	45.77	45.87	1081194
2019-12-13	45.98	46.16	45.33	46.13	883026
2019-12-16	46.27	46.60	45.92	46.59	695038
2019-12-17	46.77	46.77	46.03	46.32	668592
2019-12-18	46.32	47.15	46.32	47.03	640179
2019-12-19	46.95	47.33	46.88	47.33	355489
2019-12-20	47.49	47.85	47.44	47.68	1052648
2019-12-23	47.87	48.00	47.41	47.95	441621
2019-12-24	48.00	48.21	47.75	48.09	198176
2019-12-26	48.16	48.17	47.77	48.04	411814
2019-12-27	48.28	48.40	48.00	48.36	420961
2019-12-30	48.20	48.57	48.16	48.52	484689
2019-12-31	48.48	49.04	48.47	48.91	654960
2020-01-02	49.04	49.04	47.71	48.17	619221
2020-01-03	47.80	48.49	47.65	48.38	1012696
2020-01-06	48.20	48.60	48.00	48.35	668722
2020-01-07	47.80	48.02	47.15	47.37	1011426
2020-01-08	47.76	48.53	47.43	48.50	925099
2020-01-09	48.48	48.91	48.32	48.77	1016136
2020-01-10	48.80	49.06	48.45	48.99	706591
2020-01-13	49.04	49.66	48.95	49.53	609018
2020-01-14	49.50	49.56	49.10	49.45	710744
2020-01-15	49.56	50.06	49.47	49.62	479206
2020-01-16	49.83	50.32	49.73	50.18	547555
2020-01-17	50.20	50.50	50.16	50.48	975853
2020-01-21	50.47	50.59	50.16	50.33	520703
2020-01-22	50.56	50.75	49.74	49.97	387636
2020-01-23	49.94	50.54	49.67	50.44	531948
2020-01-24	50.45	50.47	49.88	50.19	452628
2020-01-27	49.71	50.98	49.64	50.24	2011641
2020-01-28	50.33	50.45	50.09	50.29	388197
2020-01-29	50.46	50.63	50.04	50.32	585469
2020-01-30	49.96	50.70	49.86	50.66	762978
2020-01-31	50.48	50.77	49.99	50.11	781088
2020-02-03	50.27	51.11	50.27	50.58	751900
2020-02-04	50.82	51.48	50.51	51.10	595090
2020-02-05	51.55	52.24	51.29	51.82	830058
2020-02-06	52.13	52.34	51.74	51.97	583257
2020-02-07	51.98	52.06	51.58	51.91	623214
2020-02-10	52.16	52.25	51.83	52.19	415327
2020-02-11	52.42	52.76	51.71	51.77	938154
2020-02-12	51.98	52.29	51.74	52.03	714290
2020-02-13	51.91	52.54	51.91	51.83	652217
2020-02-14	52.00	52.53	51.77	52.51	658989
2020-02-18	52.54	52.55	51.88	52.11	655559
2020-02-19	52.14	52.14	51.28	51.39	541031
2020-02-20	51.32	51.74	51.05	51.67	1132717
2020-02-21	51.57	51.88	51.49	51.81	854574
2020-02-24	50.94	51.40	50.85	51.19	539795
2020-02-25	51.31	51.40	49.82	50.14	725504
2020-02-26	50.25	50.51	49.29	49.29	454862
2020-02-27	48.55	48.72	46.19	46.21	727252
2020-02-28	45.39	45.56	43.78	44.88	1425349
2020-03-02	45.14	47.18	44.72	47.18	910714
2020-03-03	47.14	48.09	46.34	46.61	751894
2020-03-04	47.77	49.32	47.77	49.20	864524
2020-03-05	48.18	48.48	47.13	48.01	648908
2020-03-06	46.72	47.83	46.08	47.72	729358
2020-03-09	45.02	45.60	42.76	42.87	738048
2020-03-10	44.00	44.07	41.52	43.98	590783
2020-03-11	42.80	42.88	40.27	40.47	986245
2020-03-12	37.89	38.95	33.73	36.66	1429846
2020-03-13	39.07	40.79	35.73	40.43	2085972
2020-03-16	36.25	36.65	31.95	31.95	1238203
2020-03-17	32.70	37.22	30.43	36.32	1729444
2020-03-18	33.53	34.89	27.50	28.12	1513790
2020-03-19	27.77	30.18	26.39	28.17	1647931
2020-03-20	28.31	30.26	26.91	28.17	2278568
2020-03-23	27.91	28.95	25.10	28.52	1153102
2020-03-24	30.27	31.28	27.85	30.15	944595
2020-03-25	30.44	34.01	29.71	32.73	863063
2020-03-26	32.98	35.37	32.43	35.07	1191529
2020-03-27	33.76	35.55	32.95	34.78	865481
2020-03-30	35.03	35.66	33.82	35.26	895024
2020-03-31	35.14	35.52	34.13	35.42	1281346
2020-04-01	33.60	34.16	31.20	32.67	1014001
2020-04-02	32.16	33.71	30.16	31.12	1884507
2020-04-03	30.93	32.01	30.50	30.96	1244119
2020-04-06	32.86	35.03	32.21	33.87	1525608
2020-04-07	35.59	36.85	34.34	35.82	1433963
2020-04-08	36.37	37.91	35.62	37.62	891427
2020-04-09	38.87	40.12	38.27	39.40	1155786
2020-04-13	39.12	39.12	36.88	37.55	736747
2020-04-14	38.75	39.63	38.42	39.40	708698
2020-04-15	37.84	38.60	37.08	37.66	887220
2020-04-16	37.75	37.89	36.22	36.51	1091991
2020-04-17	38.08	38.81	36.66	38.20	1623004
2020-04-20	37.20	37.81	36.12	36.18	538938
2020-04-21	35.85	36.38	34.98	35.73	1047520
2020-04-22	36.58	37.21	35.38	35.94	531868
2020-04-23	36.08	36.47	35.45	35.56	589016
2020-04-24	35.90	36.00	35.00	35.17	726356
2020-04-27	35.66	36.88	35.09	36.75	764046
2020-04-28	39.11	39.11	37.59	37.70	625294
2020-04-29	39.20	40.84	38.20	39.93	945569
2020-04-30	38.84	39.10	38.16	38.81	1050189
2020-05-01	37.64	37.95	36.06	36.70	672215
2020-05-04	35.98	36.44	35.60	36.21	659685
2020-05-05	36.70	37.04	35.79	35.89	842960
2020-05-06	36.12	36.20	35.05	35.29	639397
2020-05-07	35.93	36.57	35.47	35.95	582224
2020-05-08	36.80	37.17	36.34	37.04	495819
2020-05-11	36.45	36.70	35.25	36.22	855806
2020-05-12	36.40	36.40	34.11	34.11	901837
2020-05-13	33.71	33.88	31.82	32.00	751550
2020-05-14	31.14	32.40	30.37	31.82	1559679
2020-05-15	31.42	31.59	30.49	31.52	2705865
2020-05-18	33.18	34.09	33.12	33.65	1673393
2020-05-19	33.42	33.63	32.48	32.73	1557221
2020-05-20	33.35	33.56	32.73	33.31	1971892
2020-05-21	33.02	34.70	33.02	34.52	1137957
2020-05-22	34.67	34.74	33.84	34.38	897851
2020-05-26	35.90	37.31	35.59	37.21	979176
2020-05-27	38.59	38.88	37.26	38.02	1160304
2020-05-28	38.38	38.77	37.55	38.46	937017
2020-05-29	37.98	38.58	37.76	38.27	1334916
2020-06-01	38.34	39.82	38.30	39.27	672655
2020-06-02	39.87	40.67	39.55	40.05	982893
2020-06-03	41.00	42.24	41.00	42.14	1261013
2020-06-04	41.71	42.41	40.53	42.22	913107
2020-06-05	44.83	45.89	43.89	44.11	1124643
2020-06-08	44.95	45.80	44.43	45.21	984459
2020-06-09	44.00	44.84	43.59	44.07	1246426
2020-06-10	43.66	43.71	41.52	41.56	1113076
2020-06-11	39.21	39.99	37.95	38.29	1341036
2020-06-12	40.30	40.30	37.68	39.41	1302227
2020-06-15	37.80	40.44	37.80	39.89	1120616
2020-06-16	41.85	42.07	40.39	41.29	773972
2020-06-17	41.51	41.56	40.08	40.14	702505
2020-06-18	39.49	40.07	39.10	39.20	1234593
2020-06-19	39.76	39.85	38.15	38.60	2552491
2020-06-22	38.40	38.89	37.44	38.63	798487
2020-06-23	39.31	39.36	38.26	38.34	756932
2020-06-24	37.76	37.95	36.10	36.71	803238
2020-06-25	36.89	37.65	36.45	37.53	1523446
2020-06-26	37.54	37.64	36.08	36.21	1350237
2020-06-29	36.71	37.29	36.22	37.18	822582
2020-06-30	37.11	37.82	36.90	37.33	1480474
2020-07-01	37.56	38.02	37.01	37.32	573960
2020-07-02	38.24	38.68	37.33	37.85	565585
2020-07-06	38.92	39.02	37.52	37.74	577110
2020-07-07	37.12	37.28	36.23	36.28	389240
2020-07-08	36.19	36.71	35.79	36.29	944459
2020-07-09	36.20	36.27	35.12	35.65	624287
2020-07-10	35.57	36.30	35.54	36.04	828054
2020-07-13	36.28	37.25	35.79	36.58	837428
2020-07-14	36.63	37.14	36.17	36.59	523898
2020-07-15	37.37	37.66	37.08	37.36	738145
2020-07-16	37.12	37.26	36.58	36.91	634777
2020-07-17	37.00	37.30	36.63	37.20	527840
2020-07-20	37.03	37.12	36.12	36.27	813771
2020-07-21	36.47	37.06	36.31	36.47	824090
2020-07-22	36.21	37.38	35.97	37.36	731662
2020-07-23	37.14	37.99	37.05	37.70	667329
2020-07-24	37.58	37.86	36.76	36.76	398920
2020-07-27	36.63	37.04	36.01	37.02	592727
2020-07-28	36.87	38.50	36.82	38.29	762997
2020-07-29	38.43	39.44	38.04	39.43	961711
2020-07-30	38.62	39.34	38.03	38.43	921362
2020-07-31	38.38	38.38	37.16	38.34	931790
2020-08-03	38.24	38.33	37.53	38.22	442362
2020-08-04	38.09	39.00	38.05	38.85	449920
2020-08-05	39.16	39.28	38.62	39.25	782414
2020-08-06	38.95	39.31	38.74	38.88	874877
2020-08-07	38.73	39.89	38.56	39.85	469529
2020-08-10	39.97	40.31	39.52	39.77	636333
2020-08-11	40.37	40.62	39.21	39.41	676624
2020-08-12	39.75	39.82	39.09	39.73	397276
2020-08-13	39.47	39.65	38.27	38.08	610110
2020-08-14	38.01	38.68	37.91	38.04	524544
2020-08-17	38.05	38.38	37.66	38.29	571042
2020-08-18	38.28	38.28	36.84	37.51	718224
2020-08-19	37.50	37.54	36.61	37.24	861190
2020-08-20	36.89	37.88	36.88	37.33	520083
2020-08-21	37.36	37.68	36.83	37.26	371401
2020-08-24	37.35	37.87	36.94	37.79	599750
2020-08-25	37.94	38.20	37.55	37.86	995556
2020-08-26	37.85	38.18	36.73	36.97	771946
2020-08-27	37.19	37.99	37.19	37.79	806485
2020-08-28	37.93	38.20	37.41	37.74	559711
2020-08-31	37.46	37.53	36.62	37.26	881169
2020-09-01	37.01	37.11	36.47	36.68	626614
2020-09-02	36.67	37.01	36.24	37.00	807633
2020-09-03	37.02	38.37	36.93	37.13	617390
2020-09-04	37.33	37.63	36.17	36.92	511641
2020-09-08	36.54	36.59	35.67	35.86	617058
2020-09-09	36.03	36.61	35.56	35.81	600900
2020-09-10	35.73	35.83	35.02	35.04	596166
2020-09-11	35.17	35.17	34.56	34.64	821269
2020-09-14	34.96	35.82	34.84	35.75	683723
2020-09-15	35.90	36.40	35.76	35.88	1387830
2020-09-16	36.17	37.17	35.71	36.73	1563967
2020-09-17	36.20	36.99	35.99	36.60	1430797
2020-09-18	36.85	36.85	35.25	35.33	1757131
2020-09-21	34.66	34.93	33.29	33.32	1257437
2020-09-22	33.38	34.12	33.38	33.57	1010983
2020-09-23	33.56	33.85	32.21	32.28	890604
2020-09-24	32.39	33.07	32.12	32.54	714010
2020-09-25	32.33	33.29	32.20	33.19	625265
2020-09-28	33.86	34.72	33.74	34.11	833866
2020-09-29	33.92	34.10	32.84	33.58	783124
2020-09-30	33.50	34.15	33.25	33.57	3073051
2020-10-01	33.50	34.42	33.44	34.40	1279717
2020-10-02	33.82	35.24	33.67	35.18	751805
2020-10-05	35.51	35.69	34.67	35.51	539710
2020-10-06	35.76	36.22	35.18	35.49	1192255
2020-10-07	35.70	35.81	34.89	35.24	772301
2020-10-08	35.59	35.90	35.31	35.83	1186690
2020-10-09	36.22	36.22	35.20	35.35	1266538
2020-10-12	35.43	35.92	34.96	35.70	1637656
2020-10-13	35.43	35.80	34.58	34.66	1795142
2020-10-14	34.54	34.90	33.58	33.65	1420107
2020-10-15	33.32	34.30	33.32	33.97	2181640
2020-10-16	33.91	34.09	33.26	33.27	1066693
2020-10-19	33.25	33.54	32.36	32.39	1117774
2020-10-20	32.77	33.28	32.45	32.55	791064
2020-10-21	32.45	32.80	31.97	32.68	3613674
2020-10-22	32.75	33.49	32.74	33.44	1001195
2020-10-23	33.64	33.88	33.14	33.52	636292
2020-10-26	33.13	33.35	32.16	32.50	685501
2020-10-27	32.36	32.78	31.09	31.17	705200
2020-10-28	30.54	30.67	29.65	29.71	1255536
2020-10-29	29.49	30.63	29.18	30.09	862033
2020-10-30	29.89	30.36	29.37	29.77	1408272
2020-11-02	30.22	30.64	29.77	30.52	810278
2020-11-03	30.95	31.56	30.72	31.38	628566
2020-11-04	31.19	31.47	30.74	30.82	606096
2020-11-05	30.96	31.65	30.88	31.47	659041
2020-11-06	31.57	31.60	29.74	29.90	727335
2020-11-09	32.42	35.69	32.42	33.61	1733865
2020-11-10	33.70	35.38	33.70	35.28	1674684
2020-11-11	35.33	35.64	34.29	35.63	1498619
2020-11-12	35.04	35.55	34.36	34.19	1234913
2020-11-13	34.44	36.01	34.43	36.00	1259010
2020-11-16	37.12	37.62	36.54	37.51	1333931
2020-11-17	37.06	38.43	36.84	37.85	922962
2020-11-18	37.95	38.14	36.57	36.60	795793
2020-11-19	36.36	37.23	36.12	37.20	680804
2020-11-20	37.10	37.24	36.60	37.12	747924
2020-11-23	37.55	38.57	37.37	38.08	705714
2020-11-24	38.84	40.13	38.82	39.61	1093691
2020-11-25	39.49	39.67	38.81	39.13	587686
2020-11-27	39.26	39.53	38.48	38.87	314953
2020-11-30	38.56	38.87	38.10	38.30	1878807
2020-12-01	38.94	39.41	38.67	38.98	1268722
2020-12-02	38.99	39.55	38.81	39.02	1176037
2020-12-03	39.03	39.58	38.86	39.27	1031315
2020-12-04	39.69	41.12	39.47	40.74	1683283
2020-12-07	40.40	40.40	39.48	39.70	762219
2020-12-08	39.31	39.88	38.69	38.78	736862
2020-12-09	38.97	39.65	38.65	39.46	1157120
2020-12-10	39.03	39.65	38.88	39.50	784252
2020-12-11	39.14	39.57	38.92	39.29	720991
2020-12-14	39.86	40.09	38.94	39.32	1386978
2020-12-15	39.52	40.71	39.27	40.70	756352
2020-12-16	40.91	40.98	40.02	40.26	571487
2020-12-17	40.43	40.47	39.91	40.32	514757
2020-12-18	40.39	40.40	38.77	39.12	2201835
2020-12-21	38.35	39.00	38.00	38.96	988285
2020-12-22	39.02	39.34	38.56	39.14	506283
2020-12-23	39.28	39.74	38.36	38.45	565030
2020-12-24	38.67	38.71	38.08	38.70	272433
2020-12-28	38.77	39.21	38.62	39.16	448057
2020-12-29	39.24	39.42	38.33	38.54	494310
2020-12-30	38.51	39.41	38.51	39.14	505173
2020-12-31	39.14	39.80	38.58	39.63	755398
2021-01-04	39.86	40.11	38.22	38.23	538082
2021-01-05	38.35	39.09	38.10	38.18	596505
2021-01-06	38.47	39.08	38.26	38.70	808232
2021-01-07	38.20	38.38	37.59	38.13	635251
2021-01-08	38.20	38.42	37.50	37.78	679544
2021-01-11	37.52	37.68	36.90	37.35	778597
2021-01-12	37.60	38.18	37.29	38.01	882264
2021-01-13	38.11	39.52	38.02	39.36	1189160
2021-01-14	40.19	40.45	39.46	40.17	587659
2021-01-15	39.90	40.95	39.55	40.82	771220
2021-01-19	41.13	41.13	39.97	40.31	897391
2021-01-20	40.23	41.09	40.21	40.56	1119949
2021-01-21	40.32	40.32	39.29	39.78	978169
2021-01-22	39.38	39.94	39.28	39.69	1809678
2021-01-25	39.64	40.10	39.16	39.51	1153017
2021-01-26	39.76	40.30	38.84	38.98	823114
2021-01-27	38.40	38.94	37.39	37.48	1051644
2021-01-28	37.73	38.33	37.42	37.91	1211256
2021-01-29	37.64	38.35	37.06	37.49	1441312
2021-02-01	37.63	38.31	37.01	38.31	739649
2021-02-02	38.59	38.59	37.86	38.28	461277
2021-02-03	37.99	39.02	37.61	38.97	1410341
2021-02-04	39.16	39.90	39.01	39.61	806568
2021-02-05	39.94	41.00	39.47	40.09	1527817
2021-02-08	40.22	41.17	40.00	41.09	900724
2021-02-09	41.10	41.30	40.46	40.54	1218219
2021-02-10	40.83	41.17	40.01	40.32	995982
2021-02-11	40.24	41.11	40.02	40.57	1053610
2021-02-12	40.54	40.68	39.79	40.06	1322421
2021-02-16	40.21	40.42	39.73	40.17	1282940
2021-02-17	40.08	40.21	39.50	40.04	1131279
2021-02-18	39.73	39.97	39.22	39.61	1218653
2021-02-19	39.90	40.15	39.43	40.01	2183685
2021-02-22	40.01	41.42	39.86	41.38	1250617
2021-02-23	41.62	42.28	41.45	42.07	987977
2021-02-24	42.15	42.66	42.02	42.18	1144733
2021-02-25	42.20	42.65	40.62	40.89	878506
2021-02-26	40.84	41.09	39.96	39.96	1268582
2021-03-01	40.75	41.65	40.63	41.37	965704
2021-03-02	41.30	41.77	40.73	41.54	1025273
2021-03-03	41.58	42.56	41.49	42.00	670950
2021-03-04	42.00	42.61	41.16	41.83	862864
2021-03-05	42.30	42.64	41.10	42.39	1107132
2021-03-08	42.69	43.85	42.36	43.35	659857
2021-03-09	43.55	43.74	42.44	42.49	888858
2021-03-10	42.70	43.30	42.31	43.22	712139
2021-03-11	43.20	43.74	42.71	42.79	1158089
2021-03-12	43.21	43.95	43.16	43.94	653627
2021-03-15	44.11	44.56	43.42	44.07	651191
2021-03-16	44.03	44.05	43.40	43.64	558871
2021-03-17	43.63	43.84	43.04	43.81	653594
2021-03-18	43.67	44.18	43.52	43.67	872575
2021-03-19	43.72	43.89	42.50	42.62	1478535
2021-03-22	42.34	42.55	41.80	42.24	1325851
2021-03-23	41.95	42.45	41.60	41.92	953304
2021-03-24	42.10	42.92	42.03	42.04	760205
2021-03-25	41.77	43.25	41.20	43.13	837831
2021-03-26	43.43	44.17	43.07	43.84	689169
2021-03-29	43.73	44.12	42.89	43.62	910313
2021-03-30	43.58	43.94	43.35	43.84	428441
2021-03-31	43.55	43.55	42.59	42.94	1107898
2021-04-01	43.15	44.10	42.67	44.10	740878
2021-04-05	44.36	44.36	42.96	43.36	842273
2021-04-06	43.32	43.99	43.11	43.48	901405
2021-04-07	43.55	43.77	42.90	43.33	531528
2021-04-08	43.06	43.96	42.74	43.00	801887
2021-04-09	43.07	43.34	42.90	43.03	458976
2021-04-12	43.29	43.58	42.93	43.52	620809
2021-04-13	43.42	43.57	43.02	43.30	566942
2021-04-14	43.35	44.06	43.25	43.38	540441
2021-04-15	43.55	43.81	43.11	43.52	587585
2021-04-16	43.78	43.98	43.34	43.69	595354
2021-04-19	43.87	43.87	43.25	43.50	624698
2021-04-20	43.35	43.89	43.30	43.46	810352
2021-04-21	43.55	44.38	43.33	44.11	526379
2021-04-22	44.08	44.41	43.23	43.23	931596
2021-04-23	43.31	43.53	42.54	43.00	1204924
2021-04-26	43.32	44.09	43.30	43.74	1307215
2021-04-27	43.96	44.20	43.29	44.01	810240
2021-04-28	44.14	44.92	43.77	44.64	958654
2021-04-29	45.00	45.48	44.61	45.04	443582
2021-04-30	44.98	45.19	44.67	44.79	506026
2021-05-03	45.08	45.46	44.68	44.94	628439
2021-05-04	45.01	45.55	44.82	45.35	681881
2021-05-05	45.09	44.05	43.28	43.68	467863
2021-05-06	43.84	44.57	43.53	44.47	399390
2021-05-07	44.30	44.76	44.03	44.46	686652
2021-05-10	44.79	45.13	44.12	44.17	524404
2021-05-11	43.92	43.92	42.99	43.31	572465
2021-05-12	43.11	43.64	42.82	42.87	528969
2021-05-13	42.97	43.96	42.89	43.09	580641
2021-05-14	43.29	43.65	43.18	43.51	549800
2021-05-17	43.59	43.61	43.10	43.45	563395
2021-05-18	43.38	43.92	43.16	43.59	382269
2021-05-19	43.15	43.27	42.22	43.27	554995
2021-05-20	43.16	44.07	42.78	43.98	611009
2021-05-21	44.23	44.48	43.91	44.34	419680
2021-05-24	44.59	45.27	44.32	45.08	835875
2021-05-25	45.18	45.51	44.81	44.89	851540
2021-05-26	44.96	45.63	44.81	45.50	540215
2021-05-27	45.75	45.80	45.18	45.47	789656
2021-05-28	45.77	45.81	45.45	45.68	765820
2021-06-01	46.00	47.20	45.74	47.14	887456
2021-06-02	47.37	47.54	46.71	47.38	899837
2021-06-03	47.23	47.23	46.72	47.00	877322
2021-06-04	47.06	47.29	46.73	47.09	785265
2021-06-07	47.32	48.00	47.12	47.76	565234
2021-06-08	47.73	48.11	47.66	47.92	649415
2021-06-09	48.20	48.50	48.04	48.19	602482
2021-06-10	48.25	48.73	48.16	48.53	443645
2021-06-11	48.50	48.66	48.16	48.51	441010
2021-06-14	48.72	48.87	48.40	48.62	514359
2021-06-15	48.56	48.98	47.75	47.78	516707
2021-06-16	47.74	47.87	47.05	47.05	483656
2021-06-17	47.00	47.07	46.16	46.30	519662
2021-06-18	46.10	46.24	45.31	45.40	1068327
2021-06-21	45.57	46.98	45.55	46.77	428531
2021-06-22	46.65	46.65	45.80	45.80	463702
2021-06-23	46.03	46.03	45.65	45.79	696435
2021-06-24	45.94	45.94	45.44	45.92	458440
2021-06-25	45.94	46.78	45.78	46.56	1010069
2021-06-28	46.55	46.55	44.62	45.21	538375
2021-06-29	45.20	45.59	44.99	45.10	482075
2021-06-30	44.99	45.60	44.79	45.17	709714
2021-07-01	45.26	46.07	45.10	45.53	505542
2021-07-02	45.61	45.85	45.12	45.40	339899
2021-07-06	45.42	45.68	44.62	45.50	402484
2021-07-07	45.28	45.59	44.99	45.09	534599
2021-07-08	44.54	45.33	44.23	44.94	558255
2021-07-09	45.51	46.20	45.07	46.16	397751
2021-07-12	46.03	46.95	45.79	46.90	369729
2021-07-13	46.70	46.74	45.93	46.30	1078482
2021-07-14	46.20	47.01	46.08	46.83	645929
2021-07-15	46.80	47.37	46.45	47.29	858832
2021-07-16	47.50	47.57	46.92	47.00	821795
2021-07-19	46.28	46.57	45.37	45.86	1357776
2021-07-20	46.11	47.87	45.63	47.37	1178255
2021-07-21	47.57	48.58	47.54	48.15	640531
2021-07-22	47.91	47.93	46.91	46.99	582275
2021-07-23	47.32	47.38	46.74	47.08	477481
2021-07-26	46.91	47.52	46.75	47.02	409545
2021-07-27	46.78	47.27	46.56	47.13	1168174
2021-07-28	47.49	48.02	46.76	47.55	1099097
2021-07-29	47.81	48.34	47.67	48.04	600423
2021-07-30	48.16	48.82	47.67	47.69	875697
2021-08-02	47.69	48.47	46.79	46.89	559548
2021-08-03	47.14	47.19	46.19	46.54	623724
2021-08-04	46.30	46.49	45.59	45.62	560778
2021-08-05	46.00	46.74	45.95	46.73	556096
2021-08-06	46.95	47.43	46.70	47.20	443434
2021-08-09	47.01	47.01	46.62	46.65	261565
2021-08-10	46.80	46.86	45.85	45.92	403561
2021-08-11	46.24	46.53	45.92	46.38	510665
2021-08-12	46.43	46.61	45.56	45.31	507847
2021-08-13	45.50	45.93	45.33	45.90	308272
2021-08-16	45.89	46.30	45.49	45.55	488672
2021-08-17	45.16	45.78	45.09	45.77	361196
2021-08-18	45.48	45.60	44.96	45.13	404988
2021-08-19	45.02	45.49	44.70	45.22	273863
2021-08-20	44.97	45.43	44.61	45.16	565908
2021-08-23	45.39	45.79	45.12	45.67	536669
2021-08-24	45.67	45.90	45.17	45.72	511990
2021-08-25	45.70	45.94	45.23	45.25	671160
2021-08-26	45.27	45.41	44.90	45.04	572808
2021-08-27	45.39	46.02	45.07	45.67	659268
2021-08-30	45.80	45.80	44.78	45.55	791564
2021-08-31	45.55	46.00	45.07	45.69	1086842
2021-09-01	45.86	46.51	45.54	46.33	729355
2021-09-02	46.33	46.56	45.73	46.46	994074
2021-09-03	46.34	46.43	45.26	46.26	785131
2021-09-07	46.26	46.39	45.83	45.95	863727
2021-09-08	45.74	46.51	45.70	46.24	528217
2021-09-09	45.92	46.10	44.85	44.87	762643
2021-09-10	44.91	44.91	43.05	43.13	1054172
2021-09-13	43.40	44.52	43.25	44.19	897573
2021-09-14	44.43	44.43	43.53	43.83	528027
2021-09-15	43.89	44.93	43.76	44.91	1146031
2021-09-16	44.91	45.31	44.54	44.57	764887
2021-09-17	44.66	44.84	43.96	44.15	1452829
2021-09-20	43.50	44.00	43.16	43.84	569090
2021-09-21	44.25	44.30	43.84	43.85	540434
2021-09-22	44.13	44.84	43.94	44.43	514193
2021-09-23	44.42	44.88	44.32	44.52	803769
2021-09-24	44.52	44.94	44.38	44.51	564432
2021-09-27	44.76	45.50	44.66	44.76	627495
2021-09-28	44.55	45.20	44.33	44.83	773546
2021-09-29	44.98	45.46	44.80	45.17	443028
2021-09-30	45.45	45.45	43.83	43.86	727447
2021-10-01	43.96	45.60	43.90	45.29	370719
2021-10-04	45.27	45.65	44.88	45.21	720249
2021-10-05	45.35	45.35	44.39	44.65	815908
2021-10-06	44.21	45.11	43.84	45.11	577771
2021-10-07	45.49	45.86	45.08	45.23	455219
2021-10-08	45.20	45.85	45.20	45.47	320099
2021-10-11	45.49	45.91	45.39	45.84	331985
2021-10-12	45.90	46.53	45.65	46.23	425500
2021-10-13	46.10	46.10	45.43	45.98	472855
2021-10-14	46.26	46.68	46.20	46.54	313831
2021-10-15	46.91	47.09	46.37	46.55	341763
2021-10-18	46.45	46.89	46.18	46.33	400889
2021-10-19	46.55	46.55	45.61	45.75	548452
2021-10-20	45.80	47.05	45.68	46.95	471264
2021-10-21	46.96	47.04	45.92	46.17	427483
2021-10-22	46.41	46.82	46.22	46.40	358848
2021-10-25	46.45	46.58	45.69	45.94	463510
2021-10-26	46.02	46.14	45.47	45.59	545448
2021-10-27	45.32	45.95	44.78	44.88	845107
2021-10-28	44.89	45.42	44.66	45.38	615676
2021-10-29	45.23	45.47	44.84	44.84	814837
2021-11-01	44.91	45.98	44.68	45.82	572404
2021-11-02	46.10	46.10	44.85	45.39	838966
2021-11-03	45.42	46.84	45.42	46.76	616990
2021-11-04	46.82	46.88	45.70	46.10	1113428
2021-11-05	46.70	47.66	46.69	47.05	595777
2021-11-08	47.15	47.15	46.55	46.82	588565
2021-11-09	46.99	47.21	46.54	46.79	492943
2021-11-10	46.66	47.24	46.66	47.07	541909
2021-11-11	46.88	47.31	46.58	46.74	356134
2021-11-12	46.79	47.27	46.60	47.25	1253020
2021-11-15	47.25	47.58	47.14	47.28	527858
2021-11-16	47.39	47.61	46.45	46.60	789167
2021-11-17	46.29	46.83	45.09	46.15	504738
2021-11-18	46.19	46.44	45.94	46.30	415503
2021-11-19	45.98	46.26	45.19	45.51	670252
2021-11-22	45.65	46.24	45.21	45.83	543336
2021-11-23	45.95	46.37	45.77	46.01	451477
2021-11-24	45.95	46.53	45.80	46.39	428247
2021-11-26	45.18	45.19	43.19	44.10	296671
2021-11-29	44.45	44.60	43.63	43.95	565645
2021-11-30	43.39	43.54	42.71	43.20	908706
2021-12-01	44.08	44.73	42.22	42.23	545169
2021-12-02	42.62	43.80	42.62	43.51	1095700
2021-12-03	43.62	43.80	42.40	42.53	1159380
2021-12-06	43.24	44.72	43.05	44.10	1195005
2021-12-07	44.35	44.65	43.78	44.02	636777
2021-12-08	44.18	44.72	43.80	44.44	1578681
2021-12-09	44.09	44.52	43.51	44.25	1090737
2021-12-10	44.51	44.51	43.67	44.28	731476
2021-12-13	44.02	44.15	43.32	43.90	1414959
2021-12-14	44.18	44.30	43.65	44.04	1222361
2021-12-15	44.19	44.52	43.49	44.28	1045088
2021-12-16	44.41	44.75	43.60	43.73	1175068
2021-12-17	44.00	44.25	43.33	43.54	1842391
2021-12-20	42.98	43.02	41.87	42.12	1090069
2021-12-21	42.58	43.65	42.53	43.64	753773
2021-12-22	43.54	43.94	43.43	43.79	1519250
2021-12-23	44.15	44.24	43.64	43.81	1029939
2021-12-27	43.74	44.11	43.39	44.10	1509208
2021-12-28	44.02	44.88	43.90	44.54	1822928
2021-12-29	44.66	44.81	44.07	44.80	940468
2021-12-30	44.90	45.43	44.87	44.90	771699
2021-12-31	44.87	45.07	44.58	44.59	710510
2022-01-03	44.79	45.69	44.77	45.57	646095
2022-01-04	45.80	46.99	45.80	46.46	616699
2022-01-05	46.34	46.73	45.80	45.95	854656
2022-01-06	46.39	46.79	46.03	46.61	470972
2022-01-07	46.56	47.40	46.23	46.85	856685
2022-01-10	47.05	47.44	46.65	46.81	1157079
2022-01-11	46.98	46.98	46.10	46.81	705335
2022-01-12	47.06	47.18	46.50	46.70	729809
2022-01-13	46.85	47.44	46.70	47.13	776786
2022-01-14	47.00	47.32	46.60	47.29	964130
2022-01-18	47.10	47.24	46.62	46.92	957773
2022-01-19	47.22	47.23	45.50	45.50	586638
2022-01-20	45.32	46.06	44.00	44.08	688378
2022-01-21	43.97	44.17	43.06	43.36	959807
2022-01-24	42.72	43.36	41.39	43.27	1574005
2022-01-25	42.73	43.32	41.92	42.94	1053636
2022-01-26	43.19	43.85	42.32	42.72	949453
2022-01-27	43.00	43.39	41.65	41.79	735090
2022-01-28	41.76	42.62	40.86	42.61	857391
2022-01-31	42.32	43.13	41.90	43.12	998861
2022-02-01	43.09	43.55	42.70	43.40	1031199
2022-02-02	43.40	43.86	43.28	43.35	873573
2022-02-03	43.22	43.30	42.72	42.84	468232
2022-02-04	42.70	42.97	41.93	42.61	998280
2022-02-07	42.66	43.05	42.41	42.62	840531
2022-02-08	42.76	42.84	41.76	42.08	939252
2022-02-09	43.02	43.16	41.39	41.93	1582088
2022-02-10	41.30	42.28	41.16	41.33	861375
2022-02-11	41.47	42.49	41.47	42.16	839433
2022-02-14	42.31	42.74	41.69	42.03	1035722
2022-02-15	42.50	43.56	42.37	43.26	1297355
2022-02-16	43.47	44.40	43.37	43.92	2491779
2022-02-17	43.58	44.13	43.44	43.47	1338340
2022-02-18	43.47	44.03	43.11	43.13	1238055
2022-02-22	43.02	43.45	42.57	43.02	912520
2022-02-23	43.54	43.81	42.23	42.24	813824
2022-02-24	41.51	42.74	40.95	42.63	1281203
2022-02-25	42.95	43.87	42.95	43.84	717394
2022-02-28	43.07	44.08	42.82	43.60	1698716
2022-03-01	43.79	43.96	43.07	43.49	1123165
2022-03-02	43.70	44.22	43.49	43.79	1042226
2022-03-03	43.98	43.98	43.21	43.85	615890
2022-03-04	43.28	44.06	43.04	43.95	975985
2022-03-07	43.87	44.63	43.55	43.84	798255
2022-03-08	44.05	44.43	43.57	43.72	730456
2022-03-09	44.45	45.07	44.32	44.74	642012
2022-03-10	44.12	44.69	44.00	44.54	486323
2022-03-11	44.65	45.08	44.11	44.19	356352
2022-03-14	44.48	44.77	43.51	43.73	421511
2022-03-15	43.91	44.27	43.27	43.66	446452
2022-03-16	44.06	44.31	42.81	43.85	666966
2022-03-17	43.54	44.73	43.53	44.60	759066
2022-03-18	44.52	44.70	44.13	44.61	1027344
2022-03-21	44.67	44.96	44.34	44.54	371552
2022-03-22	44.84	45.10	44.44	44.66	381418
2022-03-23	44.60	44.62	43.72	43.79	474106
2022-03-24	44.06	44.46	43.64	44.46	449069
2022-03-25	44.57	45.50	44.45	45.50	614283
2022-03-28	45.53	45.53	44.91	45.32	726494
2022-03-29	45.88	47.01	45.59	46.83	861265
2022-03-30	46.83	46.99	46.29	46.56	424015
2022-03-31	46.61	46.94	45.74	45.74	676529
2022-04-01	46.07	46.60	45.87	46.59	467705
2022-04-04	46.54	46.54	45.23	45.65	380777
2022-04-05	45.58	46.14	44.59	44.63	542209
2022-04-06	44.50	44.81	44.11	44.46	313154
2022-04-07	44.28	44.28	42.83	43.32	570704
2022-04-08	43.43	43.62	42.98	43.18	556190
2022-04-11	43.18	43.70	42.89	43.16	499223
2022-04-12	43.09	43.60	42.68	42.99	410565
2022-04-13	43.10	43.50	42.82	43.48	440724
2022-04-14	43.62	44.07	43.58	43.67	457307
2022-04-18	43.67	44.00	43.15	43.35	253716
2022-04-19	43.46	44.34	43.46	44.23	403088
2022-04-20	44.46	45.06	44.46	44.86	545950
2022-04-21	45.35	45.50	44.73	44.87	556591
2022-04-22	44.73	44.73	43.87	43.89	527864
2022-04-25	43.79	44.05	42.85	43.97	585884
2022-04-26	43.68	44.07	43.00	43.12	455847
2022-04-27	42.96	43.28	42.44	42.46	1189749
2022-04-28	42.74	43.15	42.23	43.00	541932
2022-04-29	42.74	42.74	40.74	40.84	963686
2022-05-02	40.98	41.31	39.29	40.06	671831
2022-05-03	40.07	40.88	39.72	40.78	574672
2022-05-04	40.83	41.30	39.99	41.19	489542
2022-05-05	40.99	41.15	39.87	40.30	347951
2022-05-06	39.97	40.38	39.33	39.68	628578
2022-05-09	39.33	39.56	38.15	38.33	531609
2022-05-10	38.57	38.96	37.19	37.55	1052100
2022-05-11	37.71	38.49	37.27	37.33	651498
2022-05-12	37.38	38.31	37.33	38.29	1029307
2022-05-13	38.62	38.89	37.72	38.84	1021723
2022-05-16	38.93	39.12	38.31	38.79	610295
2022-05-17	39.18	40.19	38.92	40.14	753012
2022-05-18	40.04	40.41	39.11	39.35	772039
2022-05-19	38.91	39.44	38.47	38.12	760597
2022-05-20	38.70	38.70	37.55	38.19	791295
2022-05-23	38.70	38.91	38.15	38.67	558491
2022-05-24	38.74	38.80	37.69	38.73	802920
2022-05-25	38.73	39.10	38.56	38.78	579594
2022-05-26	39.14	39.29	38.52	38.54	546457
2022-05-27	38.74	39.53	38.73	39.52	506563
2022-05-31	39.15	39.47	38.96	39.29	949188
2022-06-01	39.48	39.48	38.00	38.82	543046
2022-06-02	38.82	39.08	38.26	39.07	441047
2022-06-03	38.81	38.81	38.17	38.35	574485
2022-06-06	38.78	38.78	38.16	38.32	559796
2022-06-07	38.17	39.09	38.09	39.09	586731
2022-06-08	38.69	38.79	37.95	38.26	588317
2022-06-09	38.06	38.09	37.06	37.06	751430
2022-06-10	36.70	36.91	36.34	36.60	759324
2022-06-13	35.71	35.82	33.91	34.04	1380121
2022-06-14	34.19	34.41	33.14	33.64	1290646
2022-06-15	33.78	34.70	33.68	34.22	1178352
2022-06-16	33.42	33.50	32.85	33.20	845710
2022-06-17	33.50	34.13	33.36	33.81	1333382
2022-06-21	34.04	34.46	33.71	33.74	1057798
2022-06-22	33.23	34.23	33.23	33.72	774018
2022-06-23	33.76	34.02	33.47	33.87	781033
2022-06-24	34.14	34.97	33.91	34.49	1370730
2022-06-27	34.50	35.08	34.23	34.78	842262
2022-06-28	35.19	35.63	34.80	35.07	1177646
2022-06-29	35.08	35.08	34.51	34.78	767479
2022-06-30	34.05	34.50	33.67	34.19	995269
2022-07-01	33.96	34.84	33.96	34.72	685703
2022-07-05	34.15	34.93	33.73	34.89	823939
2022-07-06	34.65	35.03	34.11	34.14	742382
2022-07-07	34.49	34.65	34.19	34.29	406532
2022-07-08	34.21	34.32	33.53	33.57	463992
2022-07-11	33.56	33.72	32.88	33.18	684799
2022-07-12	33.16	33.79	33.10	33.66	630801
2022-07-13	33.36	33.54	33.03	33.28	546880
2022-07-14	32.64	33.10	32.62	33.05	681596
2022-07-15	33.64	33.81	33.15	33.72	1094207
2022-07-18	34.15	34.27	33.63	33.74	604391
2022-07-19	34.11	34.75	34.11	34.62	622368
2022-07-20	34.51	34.78	34.24	34.44	1106011
2022-07-21	34.36	34.36	33.59	34.24	863358
2022-07-22	34.48	34.78	34.21	34.63	753038
2022-07-25	34.62	35.24	34.61	35.03	1147508
2022-07-26	34.97	35.30	34.54	34.59	682639
2022-07-27	34.74	35.05	34.21	34.54	762313
2022-07-28	34.76	35.15	34.43	35.07	652983
2022-07-29	35.08	35.78	34.89	35.57	756513
2022-08-01	35.38	35.55	35.07	35.31	685889
2022-08-02	35.16	35.39	34.19	34.22	970637
2022-08-03	34.50	34.59	33.86	33.88	836176
2022-08-04	33.88	33.90	32.95	33.14	898264
2022-08-05	33.06	33.23	32.83	33.18	673694
2022-08-08	33.46	33.95	33.32	33.63	700379
2022-08-09	33.65	33.65	33.21	33.55	624899
2022-08-10	34.00	34.50	33.99	34.48	730287
2022-08-11	34.80	35.47	34.68	35.35	1135598
2022-08-12	35.65	35.72	35.06	35.46	905035
2022-08-15	35.36	35.36	34.97	35.06	687629
2022-08-16	35.00	35.47	34.82	35.21	555622
2022-08-17	34.92	34.92	34.36	34.53	516294
2022-08-18	34.68	34.95	33.97	33.73	1378625
2022-08-19	33.70	33.77	32.95	33.54	1206661
2022-08-22	33.17	33.51	32.19	32.28	716762
2022-08-23	32.27	32.60	32.17	32.30	695274
2022-08-24	32.30	32.31	31.84	31.92	876881
2022-08-25	32.03	32.48	31.93	32.12	709570
2022-08-26	32.12	32.25	31.53	31.53	1011896
2022-08-29	31.33	31.45	30.88	31.32	729458
2022-08-30	31.41	31.41	30.75	30.79	1011221
2022-08-31	30.97	31.13	30.40	30.41	691431
2022-09-01	30.13	30.38	29.64	30.08	747222
2022-09-02	30.50	30.57	29.98	30.09	940164
2022-09-06	30.13	30.23	29.61	29.99	876962
2022-09-07	29.96	30.74	29.82	30.74	703290
2022-09-08	30.42	31.33	30.36	30.98	922671
2022-09-09	31.21	31.53	31.08	31.33	654081
2022-09-12	31.64	31.96	31.55	31.87	736579
2022-09-13	31.04	31.30	30.44	30.54	849590
2022-09-14	30.38	30.51	30.01	30.35	813646
2022-09-15	30.42	30.64	29.61	29.65	1298470
2022-09-16	29.50	30.35	29.24	30.34	2813086
2022-09-19	29.92	30.31	29.87	30.30	789313
2022-09-20	29.97	29.97	29.39	29.66	730730
2022-09-21	29.95	30.04	28.79	28.79	971372
2022-09-22	28.70	28.71	28.16	28.39	889131
2022-09-23	28.00	28.16	27.24	27.51	1205867
2022-09-26	27.32	27.32	26.23	26.41	1116070
2022-09-27	27.08	27.18	26.11	26.53	1566376
2022-09-28	26.83	28.03	26.59	27.82	2013706
2022-09-29	27.52	27.52	26.44	26.66	1425176
2022-09-30	26.97	27.30	26.90	26.96	1261702
2022-10-03	27.46	27.48	26.63	26.98	1348843
2022-10-04	27.36	28.22	27.17	27.77	1779528
2022-10-05	27.18	27.19	25.53	26.09	1458444
2022-10-06	25.99	26.08	25.25	25.57	1603259
2022-10-07	25.29	25.39	24.51	24.72	1110378
2022-10-10	24.72	25.52	24.72	25.16	2611186
2022-10-11	25.14	25.57	24.76	25.44	1216919
2022-10-12	25.38	25.48	25.08	25.34	683511
2022-10-13	24.93	25.97	24.68	25.77	1240425
2022-10-14	26.09	26.25	25.67	25.82	910611
2022-10-17	26.26	26.96	26.26	26.70	1030899
2022-10-18	27.01	27.19	26.15	26.40	1284005
2022-10-19	25.92	25.97	25.08	25.43	1033784
2022-10-20	25.48	25.96	25.36	25.65	906949
2022-10-21	25.60	26.03	25.40	25.99	936206
2022-10-24	26.28	26.34	26.00	26.14	1316657
2022-10-25	26.37	27.67	26.20	27.41	1101310
2022-10-26	28.41	28.70	27.42	27.81	1472391
2022-10-27	28.14	28.31	27.70	27.75	801955
2022-10-28	27.66	28.27	27.52	28.25	827699
2022-10-31	27.94	28.29	27.76	28.23	882812
2022-11-01	28.53	28.60	28.20	28.22	648464
2022-11-02	28.08	28.95	27.86	27.99	1251446
2022-11-03	27.54	27.93	26.90	27.58	1599011
2022-11-04	27.81	28.44	27.73	28.44	752170
2022-11-07	28.69	28.87	27.84	28.33	502216
2022-11-08	28.31	28.67	28.13	28.39	744513
2022-11-09	28.18	28.37	27.77	27.84	491090
2022-11-10	28.98	29.95	28.98	29.95	556329
2022-11-11	30.00	30.48	29.69	30.29	964667
2022-11-14	30.04	30.39	29.35	29.36	677498
2022-11-15	29.89	29.98	29.19	29.47	768312
2022-11-16	29.38	29.46	28.69	28.70	499531
2022-11-17	28.16	28.51	28.02	27.98	664652
2022-11-18	28.29	28.60	27.93	28.23	590592
2022-11-21	28.10	28.56	28.10	28.41	446552
2022-11-22	28.64	29.08	28.44	29.05	712442
2022-11-23	28.78	28.98	28.56	28.75	334617
2022-11-25	28.89	29.27	28.89	29.25	245434
2022-11-28	28.93	29.21	28.62	28.76	625187
2022-11-29	28.75	29.30	28.61	29.29	465779
2022-11-30	29.06	29.80	28.71	29.80	850442
2022-12-01	30.00	30.37	29.11	29.34	804802
2022-12-02	29.05	29.49	28.89	29.36	692308
2022-12-05	29.17	29.17	28.14	28.29	641600
2022-12-06	28.26	28.32	27.41	27.71	849508
2022-12-07	27.60	27.88	27.26	27.63	910510
2022-12-08	27.78	28.17	27.69	27.82	635920
2022-12-09	27.71	28.69	27.60	28.65	1156990
2022-12-12	28.64	28.80	28.11	28.65	553808
2022-12-13	29.65	29.99	28.80	29.29	1000599
2022-12-14	29.16	29.78	29.03	29.46	1115055
2022-12-15	29.14	29.33	28.81	28.94	1233961
2022-12-16	28.40	28.51	27.46	27.83	1883846
2022-12-19	27.81	27.96	27.26	27.44	792532
2022-12-20	27.26	27.73	27.24	27.50	539322
2022-12-21	27.76	28.13	27.68	27.82	635666
2022-12-22	27.55	27.71	27.04	27.67	555238
2022-12-23	27.55	27.84	27.38	27.78	432619
2022-12-27	27.83	28.22	27.62	28.14	519848
2022-12-28	28.12	28.24	27.16	27.21	633230
2022-12-29	27.24	28.16	27.21	28.03	699232
2022-12-30	27.76	28.03	27.58	27.98	545137
2023-01-03	28.44	28.70	27.70	28.10	602811
2023-01-04	28.32	28.74	28.20	28.57	579442
2023-01-05	28.30	28.30	27.44	27.46	599718
2023-01-06	27.52	28.39	27.52	28.27	462853
2023-01-09	28.26	28.49	27.76	27.92	1489351
2023-01-10	27.92	28.33	27.31	28.30	1971273
2023-01-11	28.67	29.41	28.63	29.34	630071
2023-01-12	29.66	30.20	29.31	30.00	596298
2023-01-13	29.69	29.98	29.53	29.86	424907
2023-01-17	29.81	30.07	29.68	29.91	476979
2023-01-18	30.01	30.03	29.12	29.36	648249
2023-01-19	29.11	29.32	28.84	28.88	721235
2023-01-20	28.99	29.19	28.58	29.19	530641
2023-01-23	29.19	29.64	29.04	29.43	389653
2023-01-24	28.98	29.31	28.80	28.82	636857
2023-01-25	28.71	29.29	28.57	29.19	514331
2023-01-26	29.30	29.37	28.92	29.14	561335
2023-01-27	29.11	30.34	29.11	30.23	581836
2023-01-30	29.98	30.28	29.79	29.82	458934
2023-01-31	29.80	30.45	29.56	30.37	2514147
2023-02-01	30.23	30.60	29.69	30.45	1030236
2023-02-02	30.83	31.88	30.83	31.58	1376911
2023-02-03	31.14	31.25	30.51	30.80	934552
2023-02-06	30.50	30.51	29.65	29.99	675723
2023-02-07	29.69	30.21	29.39	29.84	1263070
2023-02-08	29.43	30.32	29.39	29.69	1039133
2023-02-09	29.86	30.06	29.23	29.31	855874
2023-02-10	29.22	29.76	29.15	29.68	475297
2023-02-13	29.77	30.21	29.71	30.21	404212
2023-02-14	30.13	30.28	29.70	29.93	525680
2023-02-15	29.75	30.09	29.59	30.08	409977
2023-02-16	29.75	29.75	29.28	28.80	686074
2023-02-17	28.70	28.85	28.22	28.42	953596
2023-02-21	28.17	28.40	27.53	27.64	554275
2023-02-22	27.63	27.86	27.23	27.34	1133059
2023-02-23	27.53	27.70	27.09	27.35	525273
2023-02-24	27.06	27.12	26.73	27.05	676233
2023-02-27	27.38	27.44	26.56	26.69	570897
2023-02-28	26.67	26.91	26.45	26.50	1960649
2023-03-01	26.37	26.90	26.23	26.87	1362363
2023-03-02	26.73	27.16	26.51	27.15	748131
2023-03-03	27.37	27.57	27.03	27.19	573893
2023-03-06	27.36	27.45	26.80	26.88	1128050
2023-03-07	26.87	26.97	25.85	26.07	687761
2023-03-08	26.07	26.44	25.82	26.21	595209
2023-03-09	25.50	25.68	25.18	25.21	1916310
2023-03-10	25.12	25.16	23.58	23.62	1388469
2023-03-13	23.13	23.58	22.64	23.22	1729367
2023-03-14	23.86	24.04	22.21	22.48	2086166
2023-03-15	22.00	22.61	21.51	22.48	1748229
2023-03-16	22.18	22.24	21.12	21.72	1582157
2023-03-17	21.59	21.61	20.45	20.75	2547481
2023-03-20	20.81	21.55	20.81	21.13	1143378
2023-03-21	21.54	22.30	21.44	22.01	1751871
2023-03-22	21.76	21.87	20.83	20.88	2042493
2023-03-23	20.99	21.08	19.70	19.82	1526561
2023-03-24	19.62	20.86	19.45	20.78	2112557
2023-03-27	21.57	21.70	21.19	21.34	1951996
2023-03-28	21.16	21.76	21.00	21.65	1175716
2023-03-29	22.00	22.66	22.00	22.55	1417856
2023-03-30	22.89	23.17	22.62	22.79	1737887
2023-03-31	22.89	23.20	22.58	23.19	1255058
2023-04-03	23.44	23.80	22.94	23.06	1039336
2023-04-04	23.25	23.25	22.63	22.96	970280
2023-04-05	22.80	23.23	22.76	23.15	1112917
2023-04-06	23.32	23.37	22.97	23.25	773501
2023-04-10	23.09	23.44	22.46	23.21	1158170
2023-04-11	23.33	23.73	23.22	23.51	1709292
2023-04-12	23.83	23.87	22.94	22.95	1237874
2023-04-13	22.98	23.18	22.73	22.92	924513
2023-04-14	23.11	23.39	22.51	22.67	1034132
2023-04-17	22.75	23.46	22.63	23.41	1278428
2023-04-18	23.36	23.55	22.83	23.02	892793
2023-04-19	22.80	23.77	22.71	23.56	1531849
2023-04-20	23.29	23.55	22.89	23.05	904334
2023-04-21	23.23	23.26	22.63	22.84	1233523
2023-04-24	22.88	23.03	22.51	22.80	999262
2023-04-25	22.48	22.80	22.27	22.50	1240185
2023-04-26	22.94	23.11	22.05	22.36	2341233
2023-04-27	22.27	22.83	22.19	22.64	1373116
2023-04-28	22.61	23.36	22.61	22.92	1377765
2023-05-01	22.80	23.06	22.55	22.85	1206277
2023-05-02	22.63	22.76	21.85	22.07	1135625
2023-05-03	22.14	22.37	21.64	21.73	1374322
2023-05-04	21.57	22.17	21.33	21.88	818779
2023-05-05	22.24	22.48	21.84	22.25	1022489
2023-05-08	22.35	22.37	21.69	21.87	844618
2023-05-09	21.70	22.03	21.32	21.72	1527772
2023-05-10	22.01	22.10	21.49	21.67	860486
2023-05-11	21.46	21.46	21.19	21.31	1058869
2023-05-12	21.44	21.44	20.65	20.74	1251602
2023-05-15	21.00	21.06	20.59	20.73	947546
2023-05-16	20.70	20.75	20.06	20.08	974105
2023-05-17	20.14	20.80	20.06	20.62	1385708
2023-05-18	20.50	20.71	20.19	20.17	1147212
2023-05-19	20.33	20.84	20.22	20.58	2139271
2023-05-22	20.60	21.09	20.30	20.94	1010736
2023-05-23	21.16	22.09	21.05	21.15	1889067
2023-05-24	21.10	21.19	20.46	20.51	1029209
2023-05-25	20.41	20.45	19.98	20.26	1107457
2023-05-26	20.40	20.49	19.99	20.41	945538
2023-05-30	20.50	20.83	20.42	20.76	854960
2023-05-31	20.66	20.91	20.46	20.68	1293498
2023-06-01	20.84	20.85	20.06	20.27	1444117
2023-06-02	20.69	21.38	20.65	21.28	1345049
2023-06-05	21.20	21.18	20.72	21.28	933645
2023-06-06	20.97	22.06	20.92	21.74	953194
2023-06-07	22.04	23.17	21.93	22.98	1207300
2023-06-08	22.86	22.86	22.14	22.60	778392
2023-06-09	22.58	22.67	22.31	22.56	915685
2023-06-12	22.49	23.08	22.28	22.43	742358
2023-06-13	22.52	22.94	22.32	22.62	1075502
2023-06-14	22.84	23.05	22.35	22.48	1103298
2023-06-15	22.38	22.91	22.08	22.90	914383
2023-06-16	22.97	23.02	22.62	22.89	1650231
2023-06-20	22.68	22.68	22.14	22.50	687406
2023-06-21	22.27	22.57	22.02	22.30	611985
2023-06-22	22.31	22.34	21.41	21.57	990950
2023-06-23	21.41	21.70	21.00	21.23	1574420
2023-06-26	21.23	22.76	21.23	22.70	1012038
2023-06-27	22.65	23.44	22.40	23.28	1427304
2023-06-28	23.25	23.33	22.84	23.31	1932505
2023-06-29	23.27	23.95	23.19	23.86	1501739
2023-06-30	24.15	24.30	23.56	23.91	1306091
2023-07-03	24.01	24.76	23.97	24.73	634916
2023-07-05	24.62	25.02	24.14	24.52	899592
2023-07-06	24.07	24.35	23.78	24.28	792123
2023-07-07	24.26	25.27	24.16	24.91	1042366
2023-07-10	24.65	24.93	24.51	24.75	781297
2023-07-11	24.93	25.34	24.71	25.30	999447
2023-07-12	25.75	25.95	25.26	25.30	1641736
2023-07-13	25.30	25.74	25.18	25.74	1273249
2023-07-14	25.67	25.70	25.40	25.54	836749
2023-07-17	25.44	25.48	25.16	25.31	1156351
2023-07-18	25.40	25.92	25.18	25.50	1001343
2023-07-19	25.77	26.27	25.69	26.26	860004
2023-07-20	26.21	26.21	25.37	25.51	996202
2023-07-21	25.64	25.80	25.28	25.49	638231
2023-07-24	25.42	25.86	25.34	25.51	1301744
2023-07-25	25.50	25.67	25.31	25.37	749100
2023-07-26	25.62	25.80	25.04	25.50	1540056
2023-07-27	25.43	25.63	24.63	24.69	1382620
2023-07-28	25.20	25.41	25.04	25.22	1026254
2023-07-31	25.28	25.64	25.09	25.27	1304151
2023-08-01	25.12	25.13	24.27	24.49	1073831
2023-08-02	24.20	24.46	24.05	24.44	1025253
2023-08-03	24.27	24.40	23.80	24.39	963319
2023-08-04	24.27	24.93	24.17	24.67	881213
2023-08-07	24.72	25.11	24.72	25.06	585506
2023-08-08	24.61	24.81	24.32	24.69	576294
2023-08-09	24.63	24.63	24.01	24.26	1623072
2023-08-10	24.44	24.79	24.25	24.27	1255720
2023-08-11	24.15	24.69	24.12	24.62	1023748
2023-08-14	24.44	24.47	23.88	23.95	666540
2023-08-15	23.69	23.71	23.12	23.24	1135491
2023-08-16	23.16	23.34	22.87	22.92	738906
2023-08-17	23.02	23.22	22.75	22.30	967180
2023-08-18	22.08	22.51	22.08	22.42	795357
2023-08-21	22.37	22.43	22.10	22.21	827378
2023-08-22	22.41	22.52	22.25	22.43	827424
2023-08-23	22.60	23.17	22.32	23.10	959002
2023-08-24	23.03	23.46	22.83	22.93	697781
2023-08-25	23.09	23.31	22.73	22.84	694639
2023-08-28	23.02	23.59	22.97	23.43	603768
2023-08-29	23.43	24.07	23.24	23.98	771154
2023-08-30	23.64	24.05	23.64	24.02	1579922
2023-08-31	24.04	24.05	23.76	23.83	672435
2023-09-01	24.00	24.29	24.00	24.09	602749
2023-09-05	24.11	24.57	23.96	23.98	1761640
2023-09-06	23.89	24.11	23.38	23.96	1122585
2023-09-07	23.80	24.07	23.64	23.70	1733514
2023-09-08	23.69	23.90	23.55	23.77	825928
2023-09-11	23.86	23.97	23.20	23.24	688782
2023-09-12	23.19	23.44	22.96	23.05	1112673
2023-09-13	23.06	23.17	22.11	22.24	1550458
2023-09-14	22.58	23.08	22.58	22.84	1655041
2023-09-15	22.68	22.96	22.61	22.87	19474563
2023-09-18	22.82	22.82	22.37	22.59	1037338
2023-09-19	22.63	23.01	22.63	22.75	763358
2023-09-20	23.01	23.28	22.78	22.79	1233068
2023-09-21	22.53	22.61	21.20	21.30	1681614
2023-09-22	21.34	21.36	20.75	21.00	1302432
2023-09-25	20.90	21.08	20.54	20.73	1231211
2023-09-26	20.50	20.69	20.15	20.24	1150799
2023-09-27	20.29	20.72	20.09	20.21	985240
2023-09-28	20.23	20.67	20.13	20.53	1065647
2023-09-29	20.92	20.99	20.42	20.61	983749
2023-10-02	20.55	20.69	19.81	20.03	1134751
2023-10-03	19.86	19.91	19.07	19.19	1102486
2023-10-04	19.34	19.53	19.04	19.49	1402435
2023-10-05	19.38	19.59	19.18	19.47	1125786
2023-10-06	19.23	19.44	18.56	19.18	1647395
2023-10-09	18.89	19.57	18.82	19.43	868006
2023-10-10	19.48	19.76	19.38	19.50	859351
2023-10-11	19.52	20.03	19.52	19.95	1069701
2023-10-12	19.81	19.81	19.38	19.62	635183
2023-10-13	19.71	19.82	19.19	19.25	1097664
2023-10-16	19.45	19.98	19.26	19.89	1335007
2023-10-17	19.62	20.34	19.60	20.17	1182677
2023-10-18	19.86	19.94	19.30	19.33	1151217
2023-10-19	19.21	19.38	18.59	18.69	1457931
2023-10-20	18.69	18.93	18.44	18.44	1574409
2023-10-23	18.25	18.54	18.15	18.27	2292109
2023-10-24	18.46	18.65	18.31	18.47	2351471
2023-10-25	18.25	18.34	17.06	17.54	2922089
2023-10-26	17.75	18.05	17.60	17.89	1916681
2023-10-27	18.09	18.09	17.59	17.80	2013345
2023-10-30	18.12	18.43	17.57	17.91	1812439
2023-10-31	18.05	18.20	17.70	17.89	1491105
2023-11-01	17.83	18.22	17.70	18.02	1080857
2023-11-02	18.51	19.40	18.44	19.37	1452556
2023-11-03	19.95	20.43	19.91	20.02	1039780
2023-11-06	19.86	20.00	19.54	19.67	777071
2023-11-07	19.55	19.74	18.94	18.95	1117693
2023-11-08	19.03	19.12	18.65	18.72	930729
2023-11-09	18.89	18.91	17.90	17.97	1440221
2023-11-10	18.13	18.13	17.76	17.99	1084356
2023-11-13	17.54	17.77	17.17	17.66	1394508
2023-11-14	18.30	19.61	18.29	19.28	1589524
2023-11-15	19.30	20.13	19.28	19.70	1863326
2023-11-16	19.62	19.66	18.80	18.30	1474087
2023-11-17	18.59	18.77	18.38	18.71	1622527
2023-11-20	18.72	18.84	18.36	18.84	1132729
2023-11-21	18.60	18.61	18.04	18.05	1018095
2023-11-22	18.30	18.38	17.99	18.08	1094890
2023-11-24	17.96	18.09	17.78	17.92	447293
2023-11-27	17.86	17.99	17.67	17.87	1125081
2023-11-28	17.86	18.51	17.58	18.46	1536200
2023-11-29	18.69	19.42	18.69	18.72	1473575
2023-11-30	18.77	19.05	18.56	18.95	2163496
2023-12-01	18.96	20.48	18.77	20.48	1888120
2023-12-04	20.28	20.92	20.25	20.90	1147313
2023-12-05	20.74	20.83	20.24	20.47	1063430
2023-12-06	20.77	21.25	20.54	20.72	2084680
2023-12-07	20.73	21.32	20.72	21.24	1347971
2023-12-08	21.05	21.54	20.95	21.52	1631015
2023-12-11	21.45	21.62	21.28	21.28	1392909
2023-12-12	21.25	21.25	20.94	21.06	834544
2023-12-13	21.00	22.48	20.83	22.31	1685075
2023-12-14	23.25	24.40	23.25	24.20	2104084
2023-12-15	24.11	24.37	23.47	23.78	2935026
2023-12-18	23.88	23.88	23.07	23.10	1249950
2023-12-19	23.34	23.45	23.10	23.12	1124593
2023-12-20	23.11	23.86	22.97	22.98	1122288
2023-12-21	23.00	23.33	22.55	22.84	941586
2023-12-22	23.06	23.38	22.60	22.74	697375
2023-12-26	22.84	23.40	22.70	23.23	584260
2023-12-27	23.18	23.34	23.02	23.16	855091
2023-12-28	22.89	23.48	22.89	23.47	804146
2023-12-29	23.33	23.41	22.94	22.96	837712
2024-01-02	22.94	23.64	22.88	23.32	1103851
2024-01-03	22.82	22.92	22.15	22.47	1060335
2024-01-04	22.49	23.05	22.20	22.77	1215590
2024-01-05	22.48	23.46	22.33	23.04	2398664
2024-01-08	22.93	23.50	22.83	23.42	960964
2024-01-09	23.10	23.30	22.89	23.08	1013187
2024-01-10	23.11	23.64	23.10	23.47	983906
2024-01-11	23.27	23.39	22.75	23.01	836660
2024-01-12	23.35	23.59	23.07	23.22	656111
2024-01-16	22.86	22.98	22.48	22.59	1205304
2024-01-17	22.04	22.23	21.37	21.84	919095
2024-01-18	21.96	22.11	21.50	21.79	1297426
2024-01-19	21.90	22.76	21.69	22.76	1351773
2024-01-22	22.96	23.23	22.87	23.04	1810336
2024-01-23	23.34	23.49	22.12	22.36	1559523
2024-01-24	22.81	22.84	22.15	22.25	1649608
2024-01-25	22.72	22.84	22.32	22.53	1174411
2024-01-26	22.56	22.81	22.53	22.74	970183
2024-01-29	22.74	23.26	22.68	23.21	1155892
2024-01-30	23.11	23.52	23.00	23.40	2464282
2024-01-31	23.46	23.78	22.70	22.97	3196776
2024-02-01	22.95	23.08	21.92	22.66	2875954
2024-02-02	22.17	22.48	21.86	22.23	1468207
2024-02-05	21.83	22.05	21.54	21.74	1617486
2024-02-06	21.73	22.04	21.46	21.64	2459215
2024-02-07	21.75	22.69	21.58	22.64	2487645
2024-02-08	22.58	24.24	22.52	24.07	3146321
2024-02-09	24.11	24.17	23.68	23.85	2179792
2024-02-12	23.96	24.84	23.96	24.60	2134026
2024-02-13	23.46	23.52	22.62	22.88	2011903
2024-02-14	23.15	23.37	22.71	22.76	2309329
2024-02-15	23.02	23.91	22.96	23.28	1731311
2024-02-16	22.86	24.01	22.60	23.65	1859497
2024-02-20	23.21	23.73	23.12	23.73	1437609
2024-02-21	23.62	24.05	23.50	23.82	1665357
2024-02-22	23.84	24.00	23.42	23.82	1267596
2024-02-23	23.93	24.08	23.63	23.67	1081085
2024-02-26	23.56	23.69	23.14	23.34	954384
2024-02-27	23.64	23.92	23.37	23.63	988001
2024-02-28	23.35	24.27	23.35	23.76	1182611
2024-02-29	24.21	24.54	24.00	24.45	2120356
2024-03-01	24.46	25.02	24.13	24.92	1417181
2024-03-04	24.87	24.95	24.29	24.87	850182
2024-03-05	24.67	25.61	24.60	25.05	1469702
2024-03-06	25.48	25.48	24.60	24.61	1562639
2024-03-07	24.79	24.99	24.33	24.45	709300
2024-03-08	24.76	25.24	24.69	24.80	790481
2024-03-11	24.70	25.01	24.52	24.67	933373
2024-03-12	24.60	24.86	24.25	24.63	729024
2024-03-13	24.64	25.05	24.64	24.80	762962
2024-03-14	24.69	24.69	24.01	24.40	843996
2024-03-15	24.20	24.57	24.18	24.44	1285768
2024-03-18	24.56	24.70	24.43	24.58	653712
2024-03-19	24.46	24.71	24.24	24.66	825274
2024-03-20	24.50	25.44	24.29	25.35	821250
2024-03-21	25.54	26.01	25.52	25.69	775740
2024-03-22	25.72	25.84	24.75	24.78	929630
2024-03-25	24.89	25.33	24.89	25.13	1029871
2024-03-26	25.27	25.35	24.78	24.85	959571
2024-03-27	25.06	25.99	25.06	25.93	997104
2024-03-28	26.00	26.27	25.88	26.18	925638
2024-04-01	26.20	26.23	24.98	25.07	910094
2024-04-02	24.71	24.73	24.37	24.60	980008
2024-04-03	24.55	24.92	24.48	24.64	908654
2024-04-04	24.98	25.21	24.21	24.34	899520
2024-04-05	24.19	24.64	24.10	24.58	804953
2024-04-08	24.76	25.36	24.76	25.30	669167
2024-04-09	25.32	25.88	25.28	25.77	724919
2024-04-10	24.78	24.93	24.47	24.81	922117
2024-04-11	24.96	25.34	24.74	25.11	702299
2024-04-12	25.00	25.11	24.38	24.48	650295
2024-04-15	24.69	24.82	23.94	24.12	632150
2024-04-16	23.92	24.06	23.52	23.68	1236556
2024-04-17	23.73	24.17	23.62	23.82	695870
2024-04-18	23.89	24.20	23.77	23.96	763731
2024-04-19	23.92	24.28	23.92	24.18	670861
2024-04-22	24.28	24.75	24.03	24.71	701998
2024-04-23	24.72	25.55	24.66	25.40	916579
2024-04-24	25.06	26.06	24.83	25.90	1066099
2024-04-25	25.69	25.72	25.43	25.60	1386010
2024-04-26	25.64	26.42	25.58	25.68	1185574
2024-04-29	25.94	26.34	25.94	26.30	1221258
2024-04-30	26.02	26.55	25.92	26.20	2054281
2024-05-01	26.29	26.56	25.86	25.89	1398886
2024-05-02	26.34	26.75	25.88	26.63	1392752
2024-05-03	27.36	27.57	26.65	26.77	631794
2024-05-06	27.27	27.46	27.04	27.27	604362
2024-05-07	27.43	27.43	26.58	26.60	1154897
2024-05-08	26.38	26.69	26.28	26.41	1081734
2024-05-09	26.54	26.95	26.40	26.94	629476
2024-05-10	27.03	27.05	26.54	26.88	518336
2024-05-13	27.18	27.35	26.94	27.08	496273
2024-05-14	27.42	27.81	27.32	27.73	725886
2024-05-15	28.32	28.45	27.21	27.36	977275
2024-05-16	27.35	27.40	26.73	26.34	870382
2024-05-17	26.40	26.48	26.23	26.31	744012
2024-05-20	26.34	26.54	26.20	26.27	792386
2024-05-21	26.24	26.72	26.14	26.65	679547
2024-05-22	26.49	26.60	25.86	25.98	779062
2024-05-23	26.00	26.04	25.17	25.33	605910
2024-05-24	25.52	25.83	25.33	25.51	480892
2024-05-28	25.74	25.97	25.06	25.10	671032
2024-05-29	24.65	24.78	24.07	24.41	943773
2024-05-30	24.65	25.22	24.65	25.19	498543
2024-05-31	25.56	25.99	25.36	25.97	978469
2024-06-03	26.23	26.23	25.56	25.74	783734
2024-06-04	25.62	25.95	25.53	25.68	619302
2024-06-05	25.74	25.79	25.43	25.54	530406
2024-06-06	25.32	25.59	25.23	25.34	609660
2024-06-07	24.75	25.23	24.66	25.21	608876
2024-06-10	24.89	25.27	24.66	25.12	608673
2024-06-11	24.80	24.99	24.47	24.49	989181
2024-06-12	25.57	26.65	25.24	25.41	936739
2024-06-13	25.40	25.76	25.12	25.54	565144
2024-06-14	25.18	25.69	25.18	25.68	363266
2024-06-17	25.58	25.63	25.22	25.47	1165058
2024-06-18	25.52	26.20	25.40	26.18	738674
2024-06-20	26.02	26.33	25.96	26.00	782169
2024-06-21	25.92	26.02	25.60	25.96	1483392
2024-06-24	26.11	26.40	25.87	26.37	1125210
2024-06-25	26.25	26.32	25.73	25.77	754568
2024-06-26	25.56	25.80	25.00	25.39	1270902
2024-06-27	25.33	25.52	25.18	25.49	580632
2024-06-28	25.81	26.28	25.62	26.27	1238466
2024-07-01	26.24	26.58	26.11	26.42	985959
2024-07-02	26.46	26.66	26.23	26.40	630289
2024-07-03	26.41	26.84	26.23	26.55	272569
2024-07-05	26.47	26.57	25.79	25.97	1094719
2024-07-08	26.26	26.48	26.04	26.32	504652
2024-07-09	26.28	26.79	26.06	26.60	964496
2024-07-10	26.69	26.82	26.41	26.74	472691
2024-07-11	27.52	27.83	27.32	27.67	907934
2024-07-12	27.93	28.39	27.77	27.96	1112598
2024-07-15	28.00	28.56	27.90	28.50	1023296
2024-07-16	28.64	29.07	28.56	29.07	882747
2024-07-17	28.87	29.58	28.57	28.67	659279
2024-07-18	28.58	29.10	27.83	28.05	537882
2024-07-19	27.97	28.10	27.55	27.75	805093
2024-07-22	27.93	28.32	27.59	28.15	755566
2024-07-23	28.04	28.77	27.96	28.72	704124
2024-07-24	29.10	29.96	28.81	29.19	2107089
2024-07-25	29.12	29.78	29.09	29.14	1562413
2024-07-26	29.38	30.71	29.01	30.62	1600318
2024-07-29	30.50	30.78	30.29	30.52	1305168
2024-07-30	30.82	30.82	30.05	30.65	1197832
2024-07-31	30.64	31.33	30.40	30.97	1059456
2024-08-01	31.28	31.58	30.26	30.64	1155924
2024-08-02	30.01	30.32	29.42	29.92	820090
2024-08-05	28.39	29.91	28.00	29.32	842576
2024-08-06	29.52	30.88	29.39	30.48	1012487
2024-08-07	30.89	31.06	30.14	30.23	884227
2024-08-08	30.46	30.83	30.37	30.51	567047
2024-08-09	30.56	30.77	30.19	30.75	305854
2024-08-12	30.58	30.58	29.94	30.28	483360
2024-08-13	30.50	31.02	30.33	30.97	728260
2024-08-14	31.13	31.67	30.91	31.26	1019784
2024-08-15	31.63	32.15	31.20	31.96	1159164
2024-08-16	31.92	32.22	31.60	31.20	589942
2024-08-19	31.18	31.31	30.96	31.26	553605
2024-08-20	31.16	31.22	30.88	31.03	545679
2024-08-21	31.08	31.32	30.68	31.28	538925
2024-08-22	31.34	31.34	30.87	31.26	457526
2024-08-23	31.54	32.19	31.30	31.97	452475
2024-08-26	32.22	32.30	31.73	31.88	684519
2024-08-27	31.54	32.08	31.47	31.95	482995
2024-08-28	31.76	32.13	31.75	31.92	413308
2024-08-29	31.91	31.95	31.51	31.67	571992
2024-08-30	31.91	32.24	31.65	32.22	628739
2024-09-03	31.92	32.16	31.51	31.74	951912
2024-09-04	31.62	32.30	31.54	31.81	424137
2024-09-05	32.04	32.20	31.69	31.80	438026
2024-09-06	31.85	32.01	31.36	31.55	381863
2024-09-09	31.50	31.86	31.15	31.62	1087322
2024-09-10	31.81	31.89	31.48	31.79	540555
2024-09-11	31.52	32.13	31.20	32.12	350091
2024-09-12	32.26	32.68	32.21	32.39	543543
2024-09-13	32.74	32.88	32.49	32.84	542266
2024-09-16	32.92	33.26	32.66	33.12	446380
2024-09-17	33.15	33.42	32.70	32.71	543029
2024-09-18	32.86	33.79	32.73	33.05	841552
2024-09-19	33.46	33.61	33.07	33.58	1006216
2024-09-20	33.46	33.64	33.12	33.25	1699963
2024-09-23	33.27	33.76	33.20	33.60	522612
2024-09-24	33.45	33.96	33.43	33.59	682843
2024-09-25	33.65	33.74	33.06	33.07	546203
2024-09-26	33.43	33.43	32.96	32.99	370650
2024-09-27	33.31	33.31	32.77	32.87	523533
2024-09-30	32.91	33.75	32.81	33.51	1223929
2024-10-01	33.13	33.65	32.84	33.27	573728
2024-10-02	33.07	33.33	32.93	33.05	423636
2024-10-03	32.95	32.98	32.68	32.94	659825
2024-10-04	33.00	33.17	32.72	32.85	488727
2024-10-07	32.76	32.77	32.28	32.51	297266
2024-10-08	32.66	32.66	32.31	32.33	500883
2024-10-09	32.41	32.82	32.07	32.80	494020
2024-10-10	32.75	33.14	32.65	33.12	739123
2024-10-11	33.25	33.68	33.22	33.61	586914
2024-10-14	33.55	34.35	33.21	34.23	784142
2024-10-15	34.40	35.95	34.28	35.26	1451202
2024-10-16	35.28	35.83	35.21	35.61	829113
2024-10-17	35.51	36.01	35.41	35.98	680152
2024-10-18	35.88	36.55	35.67	36.37	668199
2024-10-21	36.27	36.33	35.54	35.58	817259
2024-10-22	35.54	35.96	35.34	35.59	1336621
2024-10-23	35.89	36.78	35.61	35.75	1760419
2024-10-24	35.55	35.87	35.37	35.59	1521911
2024-10-25	35.59	35.68	34.70	34.84	1035714
2024-10-28	35.00	35.39	34.72	34.73	791395
2024-10-29	34.70	34.81	34.28	34.39	1167035
2024-10-30	34.50	34.81	34.18	34.28	894943
2024-10-31	34.12	34.30	33.53	33.54	759011
2024-11-01	33.70	33.80	32.55	32.64	1196773
2024-11-04	32.60	33.04	32.43	33.04	2007520
2024-11-05	32.86	33.59	32.81	33.27	997196
2024-11-06	33.70	34.12	33.20	33.67	1009788
2024-11-07	33.43	33.93	33.31	33.82	1658543
2024-11-08	33.94	34.00	33.69	33.79	1427230
2024-11-11	33.99	34.22	33.18	33.19	1416561
2024-11-12	32.92	33.42	32.25	32.27	1226142
2024-11-13	32.56	32.76	32.01	32.20	1012889
2024-11-14	32.33	32.40	31.79	31.82	1371496
2024-11-15	31.82	31.93	31.54	31.16	835602
2024-11-18	31.00	31.53	30.98	31.39	721669
2024-11-19	31.26	31.55	31.12	31.46	895481
2024-11-20	31.22	31.61	30.91	31.61	1076491
2024-11-21	31.70	32.12	31.59	31.89	1178770
2024-11-22	31.94	32.21	31.83	31.96	1479632
2024-11-25	32.20	32.54	32.11	32.34	1203462
2024-11-26	32.20	32.52	31.99	32.44	687350
2024-11-27	32.73	33.11	32.41	32.45	483445
2024-11-29	32.61	32.81	32.32	32.46	435727
2024-12-02	32.40	32.46	31.58	31.72	1005257
2024-12-03	31.79	31.86	31.11	31.17	658435
2024-12-04	31.10	31.62	31.06	31.53	814164
2024-12-05	31.46	31.73	31.26	31.64	994359
2024-12-06	31.88	31.88	31.50	31.62	668307
2024-12-09	31.73	32.11	31.66	31.73	721531
2024-12-10	31.65	31.67	30.60	30.69	1180204
2024-12-11	30.98	31.04	30.52	30.65	1373163
2024-12-12	30.64	31.09	30.51	30.78	582061
2024-12-13	30.69	31.19	30.40	31.07	519723
2024-12-16	31.00	31.69	30.93	31.32	835826
2024-12-17	31.08	31.42	31.03	31.25	642090
2024-12-18	31.36	31.58	29.44	29.64	1448023
2024-12-19	29.77	30.27	29.30	29.37	1459928
2024-12-20	29.41	30.34	29.32	30.08	3633680
2024-12-23	30.05	30.49	29.78	30.30	962313
2024-12-24	30.28	30.58	30.13	30.46	532900
2024-12-26	30.24	30.77	30.22	30.60	628502
2024-12-27	30.46	30.73	30.20	30.34	602320
2024-12-30	30.04	30.18	29.73	30.12	620283
2024-12-31	30.39	30.63	30.22	30.58	650419
2025-01-02	30.49	30.79	30.31	30.66	731100
2025-01-03	30.68	30.89	30.45	30.78	815299
2025-01-06	30.76	30.85	29.90	29.91	587503
2025-01-07	30.13	30.40	28.99	29.23	1092851
2025-01-08	29.00	29.36	28.69	29.29	674086
2025-01-10	28.68	28.80	28.15	28.34	748617
2025-01-13	28.24	28.85	28.15	28.84	576175
2025-01-14	28.98	29.46	28.98	29.28	1112586
2025-01-15	30.05	30.29	29.46	29.57	853990
2025-01-16	29.49	30.07	29.49	29.77	585111
2025-01-17	30.00	30.38	29.79	30.22	575596
2025-01-21	30.29	30.56	30.18	30.48	432414
2025-01-22	30.27	30.46	29.86	30.07	574872
2025-01-23	30.04	30.04	29.16	29.37	1134796
2025-01-24	29.28	29.87	29.27	29.41	871556
2025-01-27	29.27	30.09	29.27	29.85	1194264
2025-01-28	29.85	30.04	29.17	29.27	841706
2025-01-29	29.14	29.29	28.33	28.53	743879
2025-01-30	29.00	29.99	28.95	29.56	869478
2025-01-31	29.55	30.04	29.38	29.79	1033770
2025-02-03	29.10	29.85	28.92	29.40	712959
2025-02-04	29.30	29.51	28.75	29.13	1876231
2025-02-05	29.44	29.44	28.44	29.01	794005
2025-02-06	29.27	29.29	28.81	29.27	797959
2025-02-07	29.27	29.46	28.88	29.43	703367
2025-02-10	29.42	29.51	28.75	28.89	1063876
2025-02-11	28.75	29.07	28.55	29.05	1361884
2025-02-12	28.51	28.80	27.40	28.48	1589629
2025-02-13	28.50	29.28	28.41	29.26	1028068
2025-02-14	29.33	29.72	29.18	28.68	1169844
2025-02-18	28.71	29.08	28.51	28.84	931980
2025-02-19	28.60	29.30	28.51	28.99	914529
2025-02-20	29.03	29.61	28.98	29.45	1439698
2025-02-21	29.59	29.69	29.04	29.22	1289710
2025-02-24	29.35	29.53	28.96	28.96	1279859
2025-02-25	29.06	29.49	28.88	28.89	1179700
2025-02-26	29.01	29.30	28.71	28.73	892142
2025-02-27	28.80	29.17	28.63	28.80	1011897
2025-02-28	28.82	29.15	28.69	29.13	1379644
2025-03-03	29.06	29.76	28.94	29.09	1220786
2025-03-04	28.91	29.07	28.07	28.08	895830
2025-03-05	28.00	28.85	27.82	28.82	1070225
2025-03-06	28.52	28.83	28.16	28.49	1551621
2025-03-07	28.48	29.56	28.38	29.44	1509881
2025-03-10	29.39	29.93	29.00	29.28	2015327
2025-03-11	29.40	29.53	28.41	28.77	1871124
2025-03-12	28.69	29.12	28.44	28.50	1731798
2025-03-13	28.49	28.81	27.63	27.69	1068981
2025-03-14	28.00	28.32	27.75	28.19	1079789
2025-03-17	28.65	29.33	28.52	29.01	954774
2025-03-18	28.84	29.01	28.46	28.72	1039396
2025-03-19	28.58	29.27	28.53	28.96	779012
2025-03-20	28.87	29.15	28.71	28.90	1029550
2025-03-21	28.74	29.08	28.27	28.79	1788900
2025-03-24	29.03	29.49	28.85	29.32	1074999
2025-03-25	29.47	29.54	28.94	29.25	884566
2025-03-26	29.35	29.74	29.12	29.34	528744
2025-03-27	29.48	29.64	28.95	29.04	682794
2025-03-28	29.21	29.37	28.98	29.22	856418
2025-03-31	29.17	29.90	29.07	29.64	1151307
2025-04-01	29.76	29.80	29.14	29.50	1012396
2025-04-02	29.27	29.94	29.27	29.85	637881
2025-04-03	29.22	29.34	27.85	27.91	788554
2025-04-04	27.28	27.58	26.25	27.13	1558764
2025-04-07	26.17	27.77	25.54	26.15	1598685
2025-04-08	26.78	27.12	25.02	25.31	1162980
2025-04-09	24.78	27.16	24.19	26.92	1227035
2025-04-10	26.32	26.55	25.30	26.08	781431
2025-04-11	25.89	26.49	25.32	26.41	669468
2025-04-14	26.81	27.38	26.57	27.15	625889
2025-04-15	27.05	27.65	26.90	27.48	586896
2025-04-16	27.53	27.81	27.14	27.29	686944
2025-04-17	27.52	27.88	27.31	27.57	623527
2025-04-21	27.22	27.42	26.61	27.10	830229
2025-04-22	27.54	28.03	27.40	27.69	752617
2025-04-23	28.50	28.86	27.92	28.08	721936
2025-04-24	28.02	28.43	27.87	28.29	701839
2025-04-25	28.22	28.32	27.81	28.22	648990
2025-04-28	28.12	28.55	27.98	28.41	853504
2025-04-29	28.15	28.28	27.55	27.73	1636419
2025-04-30	28.84	28.84	26.91	28.44	2229898
2025-05-01	28.28	29.19	28.10	28.66	1278556
2025-05-02	28.96	29.28	28.79	29.18	1102857
2025-05-05	28.98	29.72	28.98	29.19	924989
2025-05-06	28.97	29.35	28.66	29.19	797490
2025-05-07	29.36	29.47	28.88	29.09	1249663
2025-05-08	29.24	29.77	28.86	29.49	943851
2025-05-09	29.62	30.08	29.47	29.97	886257
2025-05-12	30.63	30.99	30.31	30.41	834529
2025-05-13	30.58	30.60	29.89	30.46	690739
2025-05-14	30.35	30.52	29.85	29.89	1404107
2025-05-15	29.84	30.54	29.77	30.49	714408
2025-05-16	30.54	30.96	30.43	30.35	683470
2025-05-19	29.99	30.34	29.99	30.21	670709
2025-05-20	30.06	30.28	29.86	29.99	1081343
2025-05-21	29.81	29.92	29.04	29.14	705381
2025-05-22	29.00	29.17	28.60	29.00	638473
2025-05-23	28.81	28.96	28.42	28.73	831804
2025-05-27	29.03	29.68	28.69	29.51	1387333
2025-05-28	29.55	29.68	29.37	29.54	1194494
2025-05-29	29.70	30.31	29.60	30.15	914594
2025-05-30	30.06	30.35	29.33	29.70	770972
2025-06-02	29.47	30.26	29.22	30.25	1019703
2025-06-03	30.07	30.59	29.89	30.31	912393
2025-06-04	30.22	30.42	29.80	30.24	1172079
2025-06-05	30.27	30.48	30.00	30.44	500672
2025-06-06	30.78	31.21	30.57	31.08	868833
2025-06-09	31.26	31.58	30.88	31.16	632564
2025-06-10	31.26	31.68	31.06	31.52	779284
2025-06-11	31.74	31.95	31.33	31.40	594938
2025-06-12	31.30	31.88	31.29	31.85	1168770
2025-06-13	31.48	31.76	31.19	31.49	571280
2025-06-16	31.64	32.04	31.45	31.51	974436
2025-06-17	31.54	31.68	31.25	31.44	588118
2025-06-18	31.55	32.04	31.44	31.82	1223405
2025-06-20	31.86	32.00	31.24	31.55	969876
2025-06-23	31.69	31.85	30.93	31.41	838519
2025-06-24	31.45	31.53	31.07	31.34	1109633
2025-06-25	30.93	31.40	30.30	30.86	1406309
2025-06-26	30.94	31.37	30.94	31.30	1411528
2025-06-27	31.40	31.56	30.92	31.11	1257078
2025-06-30	31.15	31.37	30.57	31.09	1023728
2025-07-01	31.06	31.87	30.89	31.26	934684
2025-07-02	30.78	31.13	30.66	31.11	903817
2025-07-03	31.00	31.48	30.82	31.35	371652
2025-07-07	31.28	31.50	30.72	30.79	543129
2025-07-08	30.74	31.13	30.66	30.97	835818
2025-07-09	31.03	31.22	30.69	30.98	982672
2025-07-10	31.05	31.65	31.05	31.30	497121
2025-07-11	31.17	31.58	31.02	31.46	693443
2025-07-14	31.46	31.94	31.42	31.91	796334
2025-07-15	31.88	31.93	31.10	31.13	613053
2025-07-16	31.34	31.65	30.96	31.11	642593
2025-07-17	31.01	31.21	30.04	30.37	1027000
2025-07-18	30.46	30.53	30.10	30.31	442428
2025-07-21	30.46	30.67	30.35	30.51	518269
2025-07-22	30.67	31.04	30.39	30.88	757221
2025-07-23	31.03	31.17	30.68	30.84	681700
2025-07-24	30.71	30.79	30.23	30.23	392312
2025-07-25	30.22	30.28	29.90	30.25	734286
2025-07-28	30.21	30.39	29.69	29.73	1007867
2025-07-29	30.01	30.37	29.80	30.25	1801549
2025-07-30	30.00	30.68	28.89	29.03	2701455
2025-07-31	28.96	29.08	28.60	29.01	1932468
2025-08-01	29.08	29.08	28.41	28.62	1433367
2025-08-04	28.68	28.79	28.32	28.47	1423613
2025-08-05	28.37	28.71	27.99	28.56	1394026
2025-08-06	28.63	29.22	28.38	29.04	2147594
2025-08-07	29.19	29.25	28.58	28.74	1176880
2025-08-08	28.84	29.05	28.43	29.02	195974

Explore More About HIW

Coins representing dividend payouts and trends

HIW Dividend History

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

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

HIW Stock Split History

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

Graph showing historical stock prices and market trends

HIW Historical Prices

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

Web Analytics