HWC Historical Prices

Summary

Key Stock Metrics

41.56

(April 16, 2024)

52-Week Low

62.40

(November 25, 2024)

52-Week High

68.42

(September 19, 2008)

All-Time High

49.81

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-11-27	8.91	9.06	8.84	9.06	25181
1992-11-30	8.84	9.20	8.84	8.91	81754
1992-12-01	8.91	9.13	8.91	8.91	19316
1992-12-02	8.91	8.91	8.91	8.91	8621
1992-12-03	8.91	8.91	8.44	8.77	48293
1992-12-04	8.77	8.77	8.41	8.59	2415
1992-12-07	8.41	8.77	8.41	8.77	4830
1992-12-08	8.77	8.77	8.41	8.41	20696
1992-12-09	8.41	8.77	8.41	8.48	13106
1992-12-10	8.41	8.48	8.26	8.26	2760
1992-12-11	8.70	8.70	8.26	8.70	50708
1992-12-14	8.62	8.62	8.62	8.62	2070
1992-12-15	8.48	8.55	8.12	8.12	52433
1992-12-16	8.04	8.41	8.04	8.04	29321
1992-12-17	8.15	8.23	8.15	8.23	68993
1992-12-18	8.04	8.48	8.04	8.48	7241
1992-12-21	8.41	8.41	8.04	8.37	8621
1992-12-22	8.04	8.33	8.04	8.33	4140
1992-12-23	8.41	8.41	8.12	8.41	25181
1992-12-24	8.48	8.48	8.48	8.48	7931
1992-12-28	8.48	8.48	8.19	8.41	4485
1992-12-29	8.19	8.48	8.19	8.48	2070
1992-12-30	8.26	8.48	8.26	8.48	1725
1992-12-31	8.48	8.48	8.48	8.48	1725
1993-01-04	8.62	8.62	8.62	8.62	3450
1993-01-05	8.26	8.62	8.26	8.62	12416
1993-01-06	8.26	8.70	8.26	8.70	3450
1993-01-07	8.33	8.62	8.33	8.41	5861
1993-01-11	8.70	8.70	8.33	8.33	7586
1993-01-12	8.33	8.62	8.33	8.62	40358
1993-01-13	8.70	8.70	8.52	8.70	6551
1993-01-14	8.55	8.55	8.41	8.41	4140
1993-01-15	8.33	8.52	8.33	8.52	6551
1993-01-18	8.77	8.91	8.77	8.91	24491
1993-01-19	8.70	8.70	8.70	8.70	3450
1993-01-20	8.70	8.70	8.62	8.62	4485
1993-01-21	8.84	8.84	8.84	8.84	2070
1993-01-22	8.62	8.91	8.62	8.62	8276
1993-01-25	8.84	8.84	8.55	8.66	8621
1993-01-26	8.91	8.91	8.55	8.81	16211
1993-01-27	8.77	9.06	8.55	8.70	4830
1993-01-28	8.55	8.91	8.55	8.91	21041
1993-01-29	8.55	8.91	8.55	8.55	3105
1993-02-01	8.55	8.99	8.55	8.84	6551
1993-02-02	8.77	8.99	8.55	8.99	4830
1993-02-03	8.99	8.99	8.55	8.55	1035
1993-02-04	8.99	8.99	8.55	8.55	5520
1993-02-05	8.99	8.99	8.99	8.99	1035
1993-02-08	8.77	8.77	8.77	8.77	3450
1993-02-09	8.55	8.55	8.55	8.55	4485
1993-02-10	8.70	8.77	8.55	8.55	8276
1993-02-11	8.84	8.84	8.70	8.70	3105
1993-02-12	8.84	8.84	8.41	8.84	8276
1993-02-16	8.41	8.70	8.41	8.70	2070
1993-02-17	8.41	8.62	8.26	8.41	40013
1993-02-18	8.26	8.26	8.26	8.26	3450
1993-02-19	8.48	8.48	8.12	8.15	157647
1993-02-22	8.48	8.48	8.19	8.33	12071
1993-02-23	8.19	8.48	8.19	8.48	43463
1993-02-24	8.48	8.48	8.30	8.30	20351
1993-02-25	8.41	8.41	8.19	8.19	1725
1993-02-26	8.41	8.62	8.41	8.41	19661
1993-03-01	8.70	8.70	8.70	8.70	2070
1993-03-02	8.70	8.70	8.70	8.70	690
1993-03-03	8.33	8.41	8.33	8.33	5520
1993-03-04	8.33	8.62	8.33	8.33	9311
1993-03-05	8.70	8.70	8.33	8.33	5520
1993-03-08	8.41	8.52	8.41	8.52	113839
1993-03-09	8.41	8.55	8.41	8.55	10346
1993-03-10	8.41	8.77	8.41	8.77	6206
1993-03-11	8.55	8.55	8.41	8.41	5861
1993-03-15	8.41	8.59	8.41	8.41	10001
1993-03-16	8.70	8.70	8.55	8.55	6551
1993-03-17	8.77	8.91	8.55	8.91	26906
1993-03-18	8.91	8.91	8.91	8.91	345
1993-03-19	8.91	8.91	8.91	8.91	345
1993-03-22	8.81	8.81	8.62	8.62	7586
1993-03-23	8.62	8.73	8.62	8.73	10691
1993-03-24	8.91	8.91	8.62	8.62	8621
1993-03-25	8.84	8.91	8.70	8.91	18626
1993-03-26	8.70	8.91	8.70	8.91	1035
1993-03-30	8.70	8.70	8.70	8.70	345
1993-03-31	8.84	9.06	8.70	9.06	99694
1993-04-01	9.06	9.20	8.77	9.20	38636
1993-04-02	9.02	9.28	9.02	9.28	3795
1993-04-06	8.91	9.28	8.91	9.28	4485
1993-04-07	8.91	8.99	8.91	8.99	690
1993-04-08	9.28	9.28	8.99	9.28	27941
1993-04-12	9.42	10.15	9.06	10.15	64853
1993-04-13	10.29	10.51	10.15	10.22	75199
1993-04-14	10.36	10.36	10.15	10.36	26906
1993-04-15	10.07	10.36	10.07	10.07	3795
1993-04-16	10.29	10.29	10.00	10.15	44498
1993-04-19	10.00	10.00	10.00	10.00	10691
1993-04-20	10.00	10.29	10.00	10.29	13451
1993-04-21	9.93	10.22	9.93	9.93	7931
1993-04-22	10.22	10.22	9.86	9.86	17936
1993-04-23	9.78	9.86	9.78	9.78	7241
1993-04-26	10.00	10.07	9.49	9.49	27251
1993-04-27	9.57	9.93	9.49	9.71	4140
1993-04-28	9.49	9.49	9.49	9.49	345
1993-04-29	9.49	9.86	9.49	9.86	2760
1993-04-30	9.86	9.86	9.49	9.86	3105
1993-05-03	9.49	9.86	9.49	9.86	3795
1993-05-04	9.49	9.57	9.49	9.49	4830
1993-05-05	9.75	9.75	9.75	9.75	345
1993-05-06	9.71	9.71	9.67	9.67	1035
1993-05-07	9.67	9.67	9.49	9.49	4830
1993-05-10	9.49	9.49	9.49	9.49	3450
1993-05-11	9.42	9.64	9.42	9.64	6551
1993-05-13	9.42	9.57	9.35	9.57	7586
1993-05-14	9.28	9.28	9.28	9.28	2415
1993-05-17	9.28	9.49	9.28	9.49	11381
1993-05-18	9.49	9.49	9.49	9.49	1725
1993-05-19	9.13	9.35	9.13	9.35	57263
1993-05-20	9.13	9.28	9.13	9.28	18971
1993-05-21	9.13	9.42	9.13	9.13	3450
1993-05-24	9.42	9.42	9.13	9.13	5175
1993-05-25	9.42	9.42	9.13	9.13	690
1993-05-26	9.42	9.42	9.42	9.42	345
1993-05-27	9.13	9.20	9.13	9.20	3795
1993-05-28	9.42	9.42	9.13	9.13	5520
1993-06-01	9.42	9.42	9.13	9.13	1035
1993-06-02	9.13	9.13	9.13	9.13	345
1993-06-03	9.42	9.42	9.13	9.35	52778
1993-06-04	9.13	9.13	9.13	9.13	2070
1993-06-07	9.28	9.28	9.13	9.13	31736
1993-06-08	9.06	9.35	9.06	9.20	3105
1993-06-09	8.99	9.28	8.99	8.99	3450
1993-06-10	8.99	9.28	8.99	8.99	8966
1993-06-11	9.28	9.28	8.99	8.99	17936
1993-06-14	8.99	8.99	8.91	8.91	18626
1993-06-15	8.99	9.28	8.99	9.28	13106
1993-06-16	9.02	9.28	8.99	8.99	55538
1993-06-17	8.99	8.99	8.99	8.99	345
1993-06-18	9.06	9.06	8.99	8.99	8621
1993-06-21	9.13	9.28	8.99	9.28	11381
1993-06-22	8.99	9.28	8.99	9.28	11381
1993-06-23	9.20	9.20	9.20	9.20	345
1993-06-24	8.99	9.20	8.99	8.99	27251
1993-06-25	9.10	9.10	8.91	8.91	15176
1993-06-28	8.84	9.13	8.84	9.13	3450
1993-06-30	8.84	9.06	8.84	8.84	11381
1993-07-01	8.84	9.06	8.84	9.02	90379
1993-07-02	8.84	8.84	8.84	8.84	13796
1993-07-06	8.91	8.91	8.84	8.84	16901
1993-07-07	9.06	9.06	9.06	9.06	3450
1993-07-08	9.06	9.06	9.06	9.06	25871
1993-07-09	9.13	9.28	8.99	8.99	19661
1993-07-12	9.28	9.28	8.99	9.28	16211
1993-07-13	9.35	9.35	8.99	9.17	22421
1993-07-14	8.99	9.06	8.84	9.06	47258
1993-07-15	9.06	9.06	8.70	8.70	46568
1993-07-16	8.62	8.70	8.62	8.70	7241
1993-07-19	8.73	8.99	8.73	8.99	4140
1993-07-20	8.62	8.84	8.55	8.55	26561
1993-07-21	8.55	8.84	8.55	8.84	15176
1993-07-22	8.84	8.84	8.55	8.84	8621
1993-07-23	8.84	8.84	8.48	8.70	15866
1993-07-26	8.33	8.33	8.33	8.33	2760
1993-07-27	8.33	8.55	8.19	8.26	36911
1993-07-28	8.37	8.37	8.19	8.26	31736
1993-07-29	8.48	8.66	8.48	8.55	17246
1993-07-30	8.62	8.62	8.41	8.62	27251
1993-08-02	8.33	8.33	8.33	8.33	1035
1993-08-03	8.70	8.70	8.33	8.59	26216
1993-08-04	8.70	8.70	8.33	8.55	15521
1993-08-05	8.70	8.70	8.41	8.70	11036
1993-08-06	8.70	8.70	8.41	8.41	8276
1993-08-09	8.41	8.70	8.41	8.70	4830
1993-08-10	8.41	8.70	8.41	8.70	35876
1993-08-11	8.41	8.41	8.41	8.41	690
1993-08-12	8.77	8.77	8.48	8.77	7241
1993-08-13	8.41	8.77	8.41	8.77	12071
1993-08-16	8.52	8.77	8.52	8.77	143506
1993-08-17	8.77	8.77	8.70	8.70	2760
1993-08-18	8.62	8.77	8.62	8.77	8276
1993-08-19	8.41	8.41	8.41	8.41	1380
1993-08-20	8.62	8.84	8.62	8.84	16556
1993-08-23	8.84	8.84	8.84	8.84	3450
1993-08-24	8.91	8.99	8.91	8.99	6206
1993-08-25	8.70	9.13	8.70	8.70	9311
1993-08-26	8.70	9.13	8.70	9.13	7241
1993-08-27	9.20	9.20	8.77	8.77	2070
1993-08-30	9.20	9.20	9.20	9.20	690
1993-08-31	9.20	9.20	9.20	9.20	5520
1993-09-01	8.84	9.20	8.84	9.20	4140
1993-09-02	9.20	9.20	8.84	8.91	7586
1993-09-03	9.28	9.28	8.91	8.91	3795
1993-09-08	8.91	9.28	8.91	8.91	4140
1993-09-10	8.91	9.28	8.91	9.06	13106
1993-09-13	9.17	9.28	9.13	9.28	7241
1993-09-14	9.28	9.28	9.28	9.28	1035
1993-09-15	8.99	9.28	8.99	8.99	2415
1993-09-16	9.28	9.28	8.99	9.28	5861
1993-09-17	9.28	9.35	9.06	9.06	10001
1993-09-20	9.06	9.06	9.06	9.06	4485
1993-09-21	9.06	9.35	9.06	9.35	22076
1993-09-22	9.31	9.31	9.06	9.06	5861
1993-09-24	9.42	9.49	9.42	9.42	27596
1993-09-27	9.20	9.20	9.20	9.20	2070
1993-09-28	9.64	9.64	9.64	9.64	1725
1993-09-29	9.38	9.64	9.28	9.64	23456
1993-09-30	10.07	10.07	10.07	10.07	1725
1993-10-01	10.22	10.22	9.78	9.78	2070
1993-10-04	10.22	10.22	10.15	10.15	4140
1993-10-05	10.00	10.07	10.00	10.07	9311
1993-10-06	10.29	10.29	10.00	10.00	4140
1993-10-07	10.00	10.29	10.00	10.29	3450
1993-10-08	10.29	10.29	10.15	10.15	1035
1993-10-11	10.00	10.15	10.00	10.15	5520
1993-10-12	10.00	10.29	10.00	10.00	6896
1993-10-13	10.00	10.00	10.00	10.00	1725
1993-10-14	10.00	10.29	10.00	10.29	7931
1993-10-15	10.00	10.29	10.00	10.15	6206
1993-10-18	10.00	10.04	9.93	10.04	9311
1993-10-19	9.93	9.93	9.93	9.93	345
1993-10-20	10.00	10.00	9.86	9.93	8276
1993-10-21	10.29	10.29	10.29	10.29	2415
1993-10-26	10.15	10.25	10.15	10.15	8621
1993-10-27	9.86	10.00	9.86	9.86	9656
1993-10-28	9.86	10.15	9.86	10.15	5520
1993-10-29	10.15	10.22	10.00	10.22	16901
1993-11-01	10.22	10.22	9.89	9.89	51743
1993-11-02	10.22	10.22	10.22	10.22	690
1993-11-03	10.22	10.22	10.22	10.22	345
1993-11-04	9.93	10.15	9.86	9.86	5861
1993-11-05	9.86	10.22	9.86	10.22	3105
1993-11-10	9.86	9.86	9.86	9.86	12416
1993-11-11	9.86	10.15	9.86	10.15	16901
1993-11-12	10.00	10.00	10.00	10.00	1725
1993-11-15	10.15	10.15	10.15	10.15	345
1993-11-16	10.00	10.00	9.49	9.78	8276
1993-11-17	9.78	9.86	9.49	9.86	12761
1993-11-18	9.49	9.86	9.42	9.71	50018
1993-11-19	9.57	9.78	9.57	9.78	28286
1993-11-22	9.35	9.71	9.35	9.35	2415
1993-11-23	9.35	9.71	9.35	9.71	1380
1993-11-24	9.71	9.71	9.71	9.71	345
1993-11-29	9.71	9.71	9.71	9.71	3795
1993-11-30	9.35	9.71	9.35	9.46	15176
1993-12-01	9.71	9.71	9.71	9.71	5175
1993-12-02	9.71	9.71	9.71	9.71	1035
1993-12-03	9.35	9.46	9.35	9.46	4830
1993-12-06	9.53	9.53	9.53	9.53	3105
1993-12-07	9.53	9.71	9.53	9.71	15176
1993-12-08	9.42	9.71	9.35	9.71	11381
1993-12-09	9.35	9.35	9.35	9.35	1035
1993-12-10	9.35	9.71	9.35	9.35	2415
1993-12-13	9.35	9.53	9.35	9.53	6551
1993-12-14	9.35	9.35	9.35	9.35	3795
1993-12-15	9.35	9.53	9.35	9.35	43808
1993-12-16	9.35	9.57	9.35	9.35	17591
1993-12-17	9.35	9.71	9.35	9.35	7931
1993-12-20	9.35	9.35	9.35	9.35	345
1993-12-21	9.49	9.64	9.49	9.64	4140
1993-12-22	9.35	9.71	9.35	9.71	3795
1993-12-23	9.35	9.57	9.35	9.57	1380
1993-12-27	9.57	9.57	9.57	9.57	1380
1993-12-28	9.60	9.60	9.60	9.60	6896
1993-12-29	9.60	9.64	9.60	9.64	5520
1993-12-30	9.35	9.35	9.35	9.35	3450
1993-12-31	9.28	9.57	9.20	9.57	15176
1994-01-03	9.20	9.57	9.17	9.57	1877321
1994-01-04	9.57	9.57	9.20	9.20	690
1994-01-05	9.20	9.20	9.20	9.20	1380
1994-01-07	9.20	9.20	9.20	9.20	345
1994-01-10	9.28	9.28	9.28	9.28	345
1994-01-11	9.20	9.20	9.20	9.20	13106
1994-01-12	9.20	9.20	9.20	9.20	345
1994-01-13	9.31	9.57	9.31	9.57	10691
1994-01-14	9.31	9.57	9.20	9.20	5861
1994-01-18	9.38	9.38	9.20	9.20	25526
1994-01-20	9.28	9.28	9.28	9.28	1035
1994-01-21	9.57	9.57	9.42	9.57	17591
1994-01-24	9.35	9.35	9.35	9.35	1035
1994-01-25	9.42	9.46	8.99	8.99	273557
1994-01-26	8.99	9.06	8.99	8.99	60023
1994-01-27	8.99	9.17	8.99	9.13	68303
1994-01-28	9.35	9.35	8.99	8.99	37601
1994-01-31	8.99	9.35	8.99	8.99	5175
1994-02-01	8.99	9.28	8.91	9.06	30701
1994-02-02	8.77	8.91	8.62	8.62	25526
1994-02-03	8.62	8.62	8.33	8.33	12071
1994-02-04	8.33	8.55	8.33	8.33	79684
1994-02-07	8.33	8.62	8.26	8.62	15521
1994-02-08	8.26	8.62	8.26	8.62	10001
1994-02-09	8.33	8.33	8.33	8.33	4140
1994-02-10	8.62	8.62	8.62	8.62	1035
1994-02-11	8.62	8.62	8.26	8.26	35876
1994-02-14	8.62	8.62	8.62	8.62	690
1994-02-15	8.62	8.62	8.33	8.55	27596
1994-02-17	8.62	8.62	8.62	8.62	3450
1994-02-18	8.70	8.70	8.48	8.48	1380
1994-02-22	8.66	8.66	8.66	8.66	345
1994-02-23	8.70	8.70	8.33	8.33	2070
1994-02-24	8.70	8.70	8.33	8.70	4830
1994-02-25	8.70	8.70	8.52	8.70	87619
1994-02-28	8.70	8.70	8.70	8.70	690
1994-03-01	8.41	8.70	8.41	8.70	3795
1994-03-03	8.33	8.62	8.33	8.62	34496
1994-03-04	8.70	8.70	8.70	8.70	4485
1994-03-07	8.70	8.70	8.33	8.33	30356
1994-03-08	8.41	8.62	8.33	8.33	12761
1994-03-09	8.70	8.70	8.70	8.70	690
1994-03-10	8.70	8.70	8.33	8.70	5861
1994-03-11	8.70	8.70	8.33	8.33	2070
1994-03-14	8.70	8.70	8.41	8.62	40013
1994-03-15	8.70	8.70	8.41	8.41	1380
1994-03-16	8.62	8.70	8.41	8.70	3105
1994-03-17	8.70	8.70	8.41	8.41	4140
1994-03-18	8.70	8.70	8.41	8.70	2760
1994-03-21	8.70	8.70	8.70	8.70	690
1994-03-24	8.66	8.70	8.66	8.70	23801
1994-03-25	8.70	8.70	8.70	8.70	5861
1994-03-30	8.70	8.70	8.70	8.70	345
1994-03-31	8.48	8.70	8.48	8.48	51398
1994-04-04	8.48	8.62	8.33	8.33	26561
1994-04-05	8.33	8.44	8.33	8.44	39323
1994-04-06	8.62	8.62	8.62	8.62	345
1994-04-08	8.26	8.26	8.26	8.26	27596
1994-04-12	8.55	8.55	8.55	8.55	345
1994-04-13	8.19	8.26	8.12	8.12	5175
1994-04-14	8.01	8.19	8.01	8.19	15521
1994-04-15	7.83	7.83	7.83	7.83	5861
1994-04-18	8.12	8.12	8.12	8.12	22076
1994-04-19	7.83	7.83	7.83	7.83	1725
1994-04-20	8.12	8.12	7.83	7.83	3795
1994-04-21	7.75	8.04	7.75	7.75	4485
1994-04-22	7.75	7.75	7.75	7.75	690
1994-04-25	7.90	8.04	7.75	7.79	32426
1994-04-26	8.01	8.01	8.01	8.01	13796
1994-04-29	8.04	8.04	8.04	8.04	2415
1994-05-02	7.75	7.90	7.75	7.90	3795
1994-05-03	7.75	8.04	7.75	7.75	23801
1994-05-04	7.75	8.04	7.75	8.04	23111
1994-05-05	8.04	8.04	7.75	7.75	5175
1994-05-06	8.04	8.04	8.04	8.04	345
1994-05-10	7.75	7.97	7.68	7.86	16211
1994-05-11	7.68	7.90	7.68	7.90	690
1994-05-13	8.01	8.04	7.68	8.04	49328
1994-05-17	7.90	8.04	7.83	8.04	16211
1994-05-18	8.04	8.04	7.68	7.68	14141
1994-05-19	7.68	7.83	7.61	7.61	122806
1994-05-20	7.97	7.97	7.61	7.68	62783
1994-05-23	7.65	7.65	7.65	7.65	1725
1994-05-24	7.68	7.68	7.68	7.68	690
1994-05-25	7.72	7.94	7.68	7.68	64508
1994-05-26	7.68	8.04	7.68	8.04	3795
1994-05-27	8.04	8.12	8.04	8.12	17246
1994-06-02	8.26	8.41	8.04	8.41	13796
1994-06-06	8.12	8.12	8.12	8.12	345
1994-06-08	8.41	8.41	8.41	8.41	345
1994-06-09	8.41	8.41	8.41	8.41	345
1994-06-10	8.12	8.12	8.12	8.12	690
1994-06-13	8.12	8.26	8.12	8.26	57953
1994-06-14	8.41	8.41	8.41	8.41	2415
1994-06-15	8.12	8.41	8.12	8.41	15521
1994-06-16	8.30	8.30	8.30	8.30	1725
1994-06-17	8.48	8.48	8.48	8.48	1380
1994-06-20	8.48	8.48	8.12	8.26	6551
1994-06-21	8.12	8.41	8.12	8.26	13796
1994-06-22	8.28	8.28	8.12	8.24	36221
1994-06-23	8.12	8.12	8.12	8.12	1380
1994-06-24	8.12	8.26	8.12	8.26	5175
1994-06-27	8.26	8.26	8.26	8.26	5175
1994-06-28	8.26	8.41	8.12	8.12	1380
1994-06-29	8.41	8.41	8.12	8.12	11381
1994-06-30	8.26	8.41	8.12	8.12	21731
1994-07-01	8.12	8.41	8.12	8.26	98314
1994-07-05	8.12	8.41	8.12	8.12	6206
1994-07-06	8.41	8.41	8.12	8.21	13106
1994-07-07	8.23	8.41	8.12	8.12	64508
1994-07-08	8.55	8.55	8.12	8.12	5520
1994-07-11	8.48	8.55	8.12	8.55	5175
1994-07-12	8.26	8.55	8.26	8.26	3105
1994-07-13	8.26	8.26	8.26	8.26	690
1994-07-14	8.55	8.55	8.19	8.19	3450
1994-07-19	8.55	8.55	8.55	8.55	1380
1994-07-22	8.19	8.19	8.19	8.19	2070
1994-07-25	8.19	8.19	8.19	8.19	2070
1994-07-26	8.19	8.19	8.19	8.19	4830
1994-07-27	8.55	8.55	8.33	8.33	4485
1994-07-28	8.26	8.42	8.19	8.19	538151
1994-07-29	8.52	8.52	8.52	8.52	6896
1994-08-02	8.55	8.55	8.19	8.19	1380
1994-08-03	8.26	8.33	8.26	8.33	467775
1994-08-08	8.19	8.19	8.19	8.19	345
1994-08-09	8.19	8.55	8.19	8.55	4140
1994-08-10	8.19	8.37	8.19	8.23	21041
1994-08-11	8.19	8.19	8.19	8.19	690
1994-08-12	8.23	8.23	8.23	8.23	1725
1994-08-15	8.30	8.55	8.30	8.55	7586
1994-08-16	8.37	8.37	8.19	8.19	6206
1994-08-17	8.55	8.55	8.55	8.55	4140
1994-08-18	8.55	8.55	8.55	8.55	1725
1994-08-19	8.19	8.55	8.19	8.55	2415
1994-08-24	8.19	8.19	8.19	8.19	345
1994-08-25	8.23	8.23	8.23	8.23	1380
1994-08-26	8.19	8.48	8.19	8.48	7931
1994-08-30	8.41	8.41	8.41	8.41	1725
1994-08-31	8.44	8.62	8.44	8.62	17591
1994-09-01	8.62	8.62	8.62	8.62	3450
1994-09-07	8.19	8.19	8.19	8.19	690
1994-09-08	8.26	8.26	8.26	8.26	1035
1994-09-09	8.19	8.19	8.19	8.19	690
1994-09-12	8.19	8.19	8.19	8.19	690
1994-09-13	8.62	8.62	8.62	8.62	345
1994-09-14	8.19	8.62	8.19	8.62	2760
1994-09-16	8.62	8.62	8.26	8.26	36221
1994-09-19	8.26	8.62	8.26	8.62	2415
1994-09-20	8.26	8.26	8.26	8.26	690
1994-09-21	8.26	8.26	8.26	8.26	345
1994-09-22	8.26	8.26	8.26	8.26	3450
1994-09-23	8.48	8.48	8.26	8.26	7241
1994-09-26	8.26	8.55	8.26	8.48	7931
1994-09-27	8.44	8.44	8.44	8.44	6206
1994-09-28	8.33	8.70	8.33	8.55	13106
1994-09-29	8.62	8.70	8.48	8.70	7241
1994-09-30	8.70	8.70	8.70	8.70	690
1994-10-03	8.48	8.55	8.48	8.55	34841
1994-10-05	8.33	8.33	8.33	8.33	3450
1994-10-06	8.33	8.55	8.33	8.55	13796
1994-10-07	8.33	8.33	8.33	8.33	345
1994-10-10	8.33	8.33	8.33	8.33	2415
1994-10-11	8.70	8.70	8.70	8.70	345
1994-10-12	8.41	8.59	8.41	8.41	4485
1994-10-14	8.41	8.41	8.41	8.41	1035
1994-10-17	8.41	8.52	8.41	8.52	7586
1994-10-18	8.44	8.44	8.41	8.41	1035
1994-10-19	8.41	8.41	8.41	8.41	345
1994-10-20	8.41	8.41	8.41	8.41	2070
1994-10-21	8.41	8.41	8.41	8.41	3105
1994-10-25	8.62	8.62	8.62	8.62	3105
1994-10-26	8.55	8.55	8.41	8.41	8276
1994-10-27	8.26	8.41	8.26	8.41	2070
1994-10-28	8.26	8.26	8.26	8.26	3795
1994-10-31	8.26	8.26	8.26	8.26	5520
1994-11-01	8.55	8.55	8.48	8.48	1035
1994-11-02	8.26	8.41	8.26	8.41	9311
1994-11-03	8.33	8.33	8.33	8.33	5175
1994-11-04	8.48	8.48	8.44	8.48	23456
1994-11-07	8.33	8.41	8.33	8.41	5520
1994-11-08	8.52	8.52	8.52	8.52	6551
1994-11-09	8.41	8.62	8.41	8.62	81754
1994-11-10	8.41	8.41	8.41	8.41	1035
1994-11-11	8.41	8.41	8.41	8.41	345
1994-11-14	8.41	8.62	8.41	8.62	8276
1994-11-15	8.62	8.62	8.62	8.62	1035
1994-11-16	8.41	8.44	8.41	8.44	2070
1994-11-17	8.41	8.41	8.41	8.41	16901
1994-11-18	8.41	8.48	8.41	8.48	21731
1994-11-21	8.41	8.55	8.37	8.37	31391
1994-11-22	8.62	8.62	8.55	8.55	690
1994-11-23	8.44	8.62	8.41	8.41	14141
1994-11-25	8.62	8.62	8.41	8.41	3105
1994-12-02	8.33	8.33	8.33	8.33	1035
1994-12-06	8.48	8.62	8.42	8.42	30356
1994-12-07	8.33	8.48	8.33	8.48	22421
1994-12-08	8.33	8.62	8.33	8.62	1380
1994-12-09	8.33	8.33	8.33	8.33	345
1994-12-12	8.33	8.62	8.33	8.62	1035
1994-12-13	8.41	8.55	8.41	8.48	175932
1994-12-14	8.33	8.62	8.33	8.62	7586
1994-12-15	8.33	8.62	8.33	8.62	2070
1994-12-16	8.62	8.62	8.33	8.44	4830
1994-12-19	8.33	8.62	8.33	8.55	13796
1994-12-20	8.33	8.33	8.33	8.33	1035
1994-12-21	8.33	8.52	8.33	8.52	5861
1994-12-22	8.41	8.48	8.37	8.41	31736
1994-12-23	8.33	8.33	8.33	8.33	14141
1994-12-28	8.33	8.33	8.33	8.33	1725
1994-12-30	8.33	8.70	8.33	8.70	13451
1995-01-03	8.70	8.70	8.33	8.33	3450
1995-01-04	8.41	8.41	8.33	8.33	2415
1995-01-05	8.41	8.41	8.33	8.33	2415
1995-01-06	8.33	8.55	8.33	8.55	7931
1995-01-09	8.33	8.33	8.33	8.33	4140
1995-01-10	8.33	8.33	8.33	8.33	1725
1995-01-11	8.37	8.41	8.33	8.33	9656
1995-01-12	8.53	8.53	8.53	8.53	1725
1995-01-13	8.33	8.70	8.33	8.70	1380
1995-01-16	8.33	8.33	8.33	8.33	690
1995-01-17	8.33	8.33	8.33	8.33	1035
1995-01-18	8.41	8.52	8.33	8.33	14486
1995-01-19	8.33	8.48	8.33	8.48	32081
1995-01-20	8.33	8.33	8.33	8.33	345
1995-01-23	8.33	8.33	8.33	8.33	4485
1995-01-25	8.48	8.48	8.39	8.41	113494
1995-01-26	8.33	8.33	8.33	8.33	345
1995-01-27	8.33	8.33	8.33	8.33	16556
1995-01-30	8.33	8.33	8.33	8.33	4485
1995-01-31	8.33	8.33	8.33	8.33	1380
1995-02-01	8.33	8.33	8.33	8.33	26906
1995-02-02	8.55	8.55	8.55	8.55	4485
1995-02-07	8.33	8.62	8.33	8.41	10001
1995-02-08	8.62	8.62	8.33	8.33	4485
1995-02-09	8.33	8.62	8.33	8.62	5520
1995-02-13	8.37	8.37	8.37	8.37	1380
1995-02-14	8.33	8.41	8.33	8.41	7931
1995-02-15	8.62	8.62	8.33	8.41	6551
1995-02-16	8.37	8.52	8.37	8.52	5520
1995-02-17	8.33	8.62	8.33	8.62	19661
1995-02-21	8.41	8.48	8.41	8.48	24836
1995-02-22	8.33	8.33	8.33	8.33	690
1995-02-27	8.33	8.33	8.33	8.33	345
1995-02-28	8.41	8.62	8.41	8.62	15176
1995-03-01	8.33	8.62	8.33	8.62	16901
1995-03-02	8.41	8.48	8.41	8.48	25871
1995-03-03	8.70	8.70	8.48	8.70	16901
1995-03-06	8.48	8.48	8.48	8.48	1035
1995-03-07	8.48	8.52	8.48	8.52	27596
1995-03-08	8.48	8.55	8.48	8.55	1035
1995-03-09	8.48	8.77	8.48	8.55	8276
1995-03-10	8.62	8.62	8.55	8.55	2070
1995-03-13	8.48	8.70	8.48	8.48	17591
1995-03-14	8.48	8.48	8.48	8.48	2070
1995-03-15	8.70	8.70	8.62	8.62	5520
1995-03-16	8.48	8.48	8.48	8.48	3795
1995-03-17	8.48	8.48	8.48	8.48	2070
1995-03-20	8.70	8.70	8.48	8.48	21386
1995-03-21	8.62	8.70	8.62	8.70	1380
1995-03-22	8.48	8.55	8.48	8.55	7586
1995-03-23	8.70	8.73	8.48	8.48	4485
1995-03-24	8.48	8.48	8.48	8.48	1380
1995-03-27	8.48	8.70	8.48	8.48	25526
1995-03-30	8.48	8.62	8.48	8.48	70373
1995-03-31	8.48	8.77	8.48	8.77	13106
1995-04-03	8.77	8.77	8.70	8.70	2760
1995-04-04	8.48	8.48	8.48	8.48	690
1995-04-05	8.48	8.48	8.48	8.48	1035
1995-04-06	8.48	8.48	8.48	8.48	1035
1995-04-07	8.73	8.77	8.59	8.77	10001
1995-04-10	8.52	8.52	8.52	8.52	1035
1995-04-11	8.48	8.48	8.48	8.48	2070
1995-04-12	8.48	8.48	8.48	8.48	345
1995-04-13	8.62	8.62	8.62	8.62	690
1995-04-17	8.48	8.77	8.48	8.77	2070
1995-04-18	8.48	8.77	8.48	8.73	25871
1995-04-19	8.48	8.62	8.48	8.48	19316
1995-04-20	8.48	8.48	8.48	8.48	3795
1995-04-21	8.48	8.48	8.48	8.48	4485
1995-04-24	8.77	8.77	8.48	8.52	12761
1995-04-25	8.77	8.77	8.77	8.77	690
1995-04-26	8.48	8.77	8.48	8.77	3105
1995-04-28	8.62	8.62	8.62	8.62	3105
1995-05-01	8.61	8.61	8.61	8.61	3795
1995-05-02	8.77	8.77	8.55	8.55	1380
1995-05-03	8.62	8.66	8.62	8.66	13796
1995-05-04	8.91	8.91	8.62	8.62	15521
1995-05-05	8.91	8.91	8.62	8.62	3795
1995-05-08	8.70	8.91	8.70	8.88	2415
1995-05-09	8.84	8.91	8.62	8.62	11726
1995-05-10	8.70	8.70	8.62	8.62	2070
1995-05-11	8.91	8.91	8.62	8.62	1725
1995-05-12	8.62	8.62	8.62	8.62	345
1995-05-15	8.62	8.91	8.62	8.91	1035
1995-05-16	8.91	8.91	8.62	8.70	12071
1995-05-17	8.70	8.91	8.70	8.84	33806
1995-05-18	8.99	8.99	8.77	8.77	4830
1995-05-19	8.81	8.99	8.77	8.99	6551
1995-05-22	8.77	8.77	8.77	8.77	14486
1995-05-23	8.99	8.99	8.77	8.77	16211
1995-05-24	8.77	8.81	8.77	8.81	5520
1995-05-25	8.77	8.99	8.77	8.91	19661
1995-05-30	8.77	8.77	8.77	8.77	1380
1995-05-31	8.77	9.06	8.77	8.77	29666
1995-06-01	8.84	8.84	8.77	8.77	3105
1995-06-02	8.77	8.91	8.77	8.91	13451
1995-06-06	8.84	8.99	8.84	8.99	1035
1995-06-07	8.84	9.06	8.84	9.06	11036
1995-06-09	8.77	8.77	8.77	8.77	3105
1995-06-12	8.77	8.99	8.77	8.99	8966
1995-06-13	8.84	8.84	8.77	8.77	1380
1995-06-14	8.99	8.99	8.84	8.88	6206
1995-06-15	9.20	9.20	8.84	9.10	9656
1995-06-16	9.20	9.20	8.99	8.99	5520
1995-06-19	9.20	9.20	8.88	8.88	217329
1995-06-20	8.84	8.84	8.84	8.84	2070
1995-06-21	8.84	8.84	8.84	8.84	1725
1995-06-22	9.10	9.17	8.95	9.17	14486
1995-06-23	9.02	9.13	8.84	8.91	25871
1995-06-27	8.91	9.06	8.91	9.06	18281
1995-06-29	8.91	8.91	8.91	8.91	9311
1995-06-30	8.95	9.20	8.91	8.91	4830
1995-07-03	8.91	8.91	8.91	8.91	5861
1995-07-06	8.95	9.17	8.95	9.17	2070
1995-07-07	8.91	8.91	8.91	8.91	3105
1995-07-10	8.99	8.99	8.95	8.95	22766
1995-07-11	9.20	9.20	9.20	9.20	4485
1995-07-13	8.99	9.42	8.99	9.13	15521
1995-07-14	9.28	9.28	9.13	9.13	17936
1995-07-17	9.20	9.20	9.13	9.13	7586
1995-07-18	9.13	9.42	9.13	9.13	1725
1995-07-19	9.13	9.13	9.13	9.13	8276
1995-07-20	9.13	9.13	9.13	9.13	2070
1995-07-21	9.28	9.28	9.13	9.13	26216
1995-07-24	9.42	9.42	9.13	9.13	165237
1995-07-25	9.28	9.28	9.13	9.15	12071
1995-07-26	9.13	9.28	9.13	9.28	6551
1995-07-28	9.13	9.13	9.13	9.13	1380
1995-07-31	9.13	9.42	9.13	9.28	14831
1995-08-01	9.28	9.42	9.13	9.28	61403
1995-08-02	9.42	9.42	9.42	9.42	10691
1995-08-03	9.42	9.53	9.35	9.35	22076
1995-08-04	9.53	9.57	9.28	9.42	26216
1995-08-07	9.64	9.64	9.64	9.64	2070
1995-08-08	9.35	9.35	9.35	9.35	2070
1995-08-09	9.35	9.35	9.35	9.35	345
1995-08-11	9.60	9.60	9.42	9.42	34841
1995-08-14	9.42	9.42	9.42	9.42	1035
1995-08-15	9.57	9.57	9.57	9.57	1380
1995-08-17	9.42	9.42	9.42	9.42	345
1995-08-18	9.78	9.78	9.78	9.78	3450
1995-08-21	9.60	9.78	9.60	9.78	12761
1995-08-22	9.75	9.78	9.71	9.71	5520
1995-08-23	9.64	9.78	9.49	9.49	11726
1995-08-25	9.49	9.78	9.49	9.78	1380
1995-08-28	9.86	9.86	9.64	9.86	9311
1995-08-29	9.86	10.00	9.71	9.89	24146
1995-08-30	9.71	10.00	9.71	10.00	2070
1995-09-01	9.86	9.86	9.86	9.86	2760
1995-09-05	9.93	10.00	9.71	9.78	253205
1995-09-06	9.93	9.93	9.93	9.93	12761
1995-09-07	10.07	10.07	9.86	9.86	184902
1995-09-08	9.93	10.00	9.93	10.00	35186
1995-09-11	10.07	10.07	10.07	10.07	3450
1995-09-12	10.07	10.07	10.07	10.07	1380
1995-09-13	9.86	9.86	9.86	9.86	10346
1995-09-14	10.15	10.15	10.15	10.15	2070
1995-09-15	9.86	10.44	9.86	10.44	58643
1995-09-18	10.44	10.44	10.44	10.44	14141
1995-09-19	10.65	10.65	10.44	10.44	2070
1995-09-20	10.51	10.51	10.51	10.51	3450
1995-09-21	10.44	10.47	10.22	10.47	7586
1995-09-22	10.22	10.22	10.22	10.22	2070
1995-09-25	10.22	10.22	10.22	10.22	2415
1995-09-26	10.29	10.51	10.22	10.44	40013
1995-09-27	10.22	10.44	10.22	10.44	690
1995-09-28	10.29	10.44	10.22	10.36	3105
1995-09-29	10.22	10.22	10.22	10.22	345
1995-10-03	10.65	10.65	10.65	10.65	690
1995-10-05	10.58	10.58	10.58	10.58	3450
1995-10-06	10.65	10.65	10.47	10.47	5520
1995-10-09	10.47	10.47	10.29	10.29	1035
1995-10-10	10.29	10.47	10.29	10.47	1035
1995-10-11	10.65	10.65	10.65	10.65	345
1995-10-12	10.29	10.47	10.29	10.47	30701
1995-10-13	10.29	10.65	10.29	10.65	8621
1995-10-16	10.44	10.44	10.44	10.44	8276
1995-10-17	10.73	10.73	10.44	10.47	24836
1995-10-18	10.44	10.73	10.44	10.73	10346
1995-10-19	10.73	10.87	10.58	10.58	31391
1995-10-20	10.87	11.02	10.65	10.83	12761
1995-10-23	10.65	10.83	10.65	10.65	18971
1995-10-24	11.02	11.02	10.65	10.65	28976
1995-10-25	10.65	10.76	10.65	10.65	5175
1995-10-26	10.65	10.94	10.51	10.51	25181
1995-10-27	10.36	10.73	10.36	10.65	14831
1995-10-30	10.36	10.73	10.36	10.73	119011
1995-10-31	10.36	10.36	10.36	10.36	2415
1995-11-01	10.36	10.73	10.36	10.54	6551
1995-11-02	10.54	10.73	10.40	10.73	32081
1995-11-03	10.58	10.58	10.36	10.36	3105
1995-11-06	10.51	10.69	10.44	10.44	3795
1995-11-07	10.44	10.73	10.44	10.73	3105
1995-11-08	10.44	10.58	10.44	10.58	15521
1995-11-10	10.51	10.51	10.51	10.51	3450
1995-11-13	10.44	10.44	10.44	10.44	345
1995-11-14	10.73	10.73	10.73	10.73	6896
1995-11-15	10.65	10.65	10.44	10.44	16211
1995-11-16	10.69	10.69	10.69	10.69	690
1995-11-17	10.62	10.73	10.51	10.73	78994
1995-11-20	10.58	10.62	10.44	10.44	7586
1995-11-22	10.73	10.73	10.73	10.73	690
1995-11-27	10.62	10.62	10.62	10.62	345
1995-11-28	10.62	10.73	10.44	10.58	4140
1995-11-30	10.73	10.73	10.73	10.73	345
1995-12-04	10.58	10.73	10.44	10.44	14831
1995-12-05	10.54	10.73	10.54	10.73	7931
1995-12-06	10.44	10.58	10.44	10.58	22421
1995-12-07	10.44	10.44	10.44	10.44	345
1995-12-08	10.58	10.73	10.51	10.73	2070
1995-12-11	10.58	10.58	10.58	10.58	5520
1995-12-12	10.73	10.73	10.73	10.73	345
1995-12-13	10.44	10.58	10.44	10.58	8621
1995-12-14	10.73	10.73	10.58	10.73	17591
1995-12-15	10.87	10.87	10.73	10.73	14486
1995-12-19	10.73	10.73	10.69	10.69	5520
1995-12-20	10.73	10.73	10.73	10.73	12071
1995-12-21	10.51	10.87	10.51	10.87	11726
1995-12-22	10.80	10.87	10.58	10.87	179037
1995-12-26	10.87	10.87	10.80	10.87	3105
1995-12-27	10.87	10.87	10.80	10.87	1725
1995-12-28	10.87	10.87	10.80	10.87	8276
1995-12-29	10.87	10.87	10.83	10.87	66923
1996-01-02	10.65	10.87	10.65	10.87	7931
1996-01-03	10.58	10.87	10.58	10.87	134536
1996-01-04	10.80	10.83	10.58	10.80	87964
1996-01-05	10.80	10.94	10.58	10.94	139366
1996-01-08	10.65	10.65	10.58	10.58	9311
1996-01-09	10.76	10.76	10.58	10.76	4485
1996-01-10	10.58	10.94	10.58	10.58	28631
1996-01-11	10.76	10.94	10.58	10.94	5520
1996-01-12	10.73	10.76	10.58	10.58	4140
1996-01-15	10.94	10.94	10.58	10.73	6206
1996-01-16	10.58	10.58	10.58	10.58	1380
1996-01-17	10.58	10.87	10.58	10.73	5520
1996-01-18	10.87	10.87	10.87	10.87	1380
1996-01-22	10.58	10.58	10.58	10.58	2760
1996-01-24	10.87	10.87	10.73	10.73	12071
1996-01-26	10.58	10.73	10.58	10.58	7931
1996-01-29	10.58	10.58	10.58	10.58	1380
1996-01-30	10.58	10.87	10.58	10.58	22766
1996-01-31	10.58	10.87	10.58	10.87	4140
1996-02-01	10.73	10.73	10.73	10.73	6551
1996-02-05	10.58	10.58	10.58	10.58	690
1996-02-06	10.58	10.58	10.58	10.58	3450
1996-02-07	10.58	10.87	10.58	10.58	5175
1996-02-08	10.87	10.87	10.58	10.62	3795
1996-02-12	10.58	10.87	10.58	10.58	7931
1996-02-13	10.58	10.87	10.58	10.58	13106
1996-02-14	10.58	10.87	10.58	10.58	6551
1996-02-15	10.58	10.58	10.58	10.58	3450
1996-02-16	10.58	10.87	10.58	10.58	16556
1996-02-20	10.87	10.87	10.51	10.69	4140
1996-02-23	10.44	10.65	10.44	10.65	7241
1996-02-26	10.51	10.51	10.51	10.51	1380
1996-02-27	10.51	10.51	10.51	10.51	1725
1996-02-28	10.51	10.51	10.44	10.44	2070
1996-02-29	10.44	10.80	10.44	10.80	7586
1996-03-04	10.44	10.58	10.44	10.47	4140
1996-03-05	10.44	10.80	10.44	10.80	7586
1996-03-06	10.44	10.62	10.44	10.58	4830
1996-03-07	10.62	10.73	10.62	10.73	210429
1996-03-08	10.80	10.80	10.73	10.73	690
1996-03-11	10.65	10.65	10.36	10.51	10691
1996-03-12	10.65	10.65	10.51	10.65	13106
1996-03-14	10.38	10.44	10.38	10.44	5520
1996-03-15	10.36	10.44	10.36	10.36	10346
1996-03-18	10.36	10.44	10.36	10.44	7931
1996-03-20	10.62	10.65	10.36	10.65	14831
1996-03-21	10.36	10.36	10.36	10.36	3450
1996-03-22	10.65	10.65	10.65	10.65	345
1996-03-26	10.44	10.44	10.36	10.36	24491
1996-03-28	10.36	10.36	10.36	10.36	690
1996-03-29	10.36	10.58	10.36	10.36	41048
1996-04-01	10.36	10.36	10.36	10.36	2760
1996-04-02	10.44	10.51	10.36	10.51	1725
1996-04-03	10.36	10.36	10.36	10.36	345
1996-04-04	10.36	10.36	10.36	10.36	690
1996-04-08	10.36	10.36	10.36	10.36	3450
1996-04-09	10.51	10.51	10.36	10.47	6206
1996-04-10	10.36	10.36	10.36	10.36	6206
1996-04-11	10.44	10.58	10.44	10.44	4140
1996-04-12	10.36	10.36	10.36	10.36	690
1996-04-15	10.36	10.44	10.36	10.44	2415
1996-04-16	10.36	10.58	10.36	10.58	15521
1996-04-17	10.36	10.54	10.36	10.54	131776
1996-04-18	10.36	10.65	10.36	10.65	690
1996-04-19	10.65	10.65	10.36	10.36	4140
1996-04-22	10.65	10.65	10.58	10.58	1725
1996-04-23	10.65	10.65	10.65	10.65	345
1996-04-24	10.36	10.36	10.36	10.36	2415
1996-04-25	10.51	10.65	10.36	10.65	8621
1996-04-26	10.58	10.58	10.58	10.58	345
1996-04-29	10.36	10.36	10.36	10.36	345
1996-04-30	10.65	10.65	10.36	10.51	58643
1996-05-01	10.36	10.65	10.36	10.65	1380
1996-05-02	10.36	10.36	10.36	10.36	1380
1996-05-03	10.51	10.65	10.47	10.65	3795
1996-05-06	10.36	10.51	10.36	10.51	1725
1996-05-08	10.51	10.65	10.36	10.65	38636
1996-05-09	10.49	10.65	10.49	10.65	8276
1996-05-10	10.73	10.73	10.73	10.73	3450
1996-05-14	10.80	10.80	10.58	10.80	18281
1996-05-16	10.44	10.62	10.44	10.62	2760
1996-05-17	10.80	10.80	10.44	10.44	3105
1996-05-20	10.80	10.80	10.44	10.73	3450
1996-05-21	10.73	10.80	10.73	10.80	7586
1996-05-22	10.80	10.80	10.44	10.65	14141
1996-05-23	10.51	10.87	10.51	10.51	1380
1996-05-24	10.51	10.51	10.51	10.51	690
1996-05-28	10.69	10.69	10.51	10.51	16556
1996-05-29	10.51	10.58	10.51	10.58	3450
1996-05-30	10.58	10.73	10.58	10.58	18281
1996-05-31	10.73	10.87	10.73	10.73	18626
1996-06-03	10.94	10.94	10.94	10.94	1035
1996-06-04	10.73	10.80	10.65	10.65	25526
1996-06-05	10.65	10.94	10.65	10.94	4830
1996-06-10	10.80	10.80	10.80	10.80	345
1996-06-11	10.80	10.80	10.80	10.80	6206
1996-06-12	10.73	10.73	10.73	10.73	6896
1996-06-13	10.83	10.87	10.65	10.65	24491
1996-06-14	10.80	10.87	10.73	10.80	20696
1996-06-17	10.65	10.94	10.65	10.73	32771
1996-06-18	10.73	10.83	10.73	10.83	14831
1996-06-19	11.02	11.02	10.87	10.87	6551
1996-06-20	11.02	11.02	10.87	10.87	7586
1996-06-21	11.02	11.02	10.87	10.87	10001
1996-06-24	10.73	11.02	10.73	10.80	10001
1996-06-25	10.73	11.02	10.73	10.73	25526
1996-06-26	10.87	11.02	10.86	10.87	4485
1996-06-27	10.73	11.02	10.73	11.02	4140
1996-06-28	10.87	11.89	10.73	11.74	180417
1996-07-01	11.60	11.74	11.31	11.31	142471
1996-07-02	11.67	11.67	11.67	11.67	345
1996-07-03	11.38	11.45	11.38	11.45	24836
1996-07-05	11.31	11.31	11.23	11.23	31046
1996-07-08	11.16	11.38	10.94	10.94	46913
1996-07-09	11.16	11.16	11.16	11.16	345
1996-07-10	10.87	11.09	10.80	10.94	11036
1996-07-11	11.09	11.09	10.80	10.80	18971
1996-07-12	10.87	10.94	10.80	10.94	7241
1996-07-15	11.09	11.09	11.09	11.09	3450
1996-07-16	10.80	11.02	10.80	10.94	10001
1996-07-17	11.02	11.02	11.02	11.02	3450
1996-07-18	10.91	11.02	10.80	10.80	5861
1996-07-19	10.91	10.91	10.91	10.91	345
1996-07-22	10.91	10.91	10.73	10.73	22766
1996-07-23	10.65	10.65	10.65	10.65	5175
1996-07-24	10.65	10.65	10.65	10.65	690
1996-07-25	10.76	10.94	10.65	10.80	20696
1996-07-26	10.65	10.73	10.65	10.73	4485
1996-07-30	10.80	10.80	10.65	10.65	11726
1996-07-31	10.58	10.73	10.58	10.65	7241
1996-08-01	10.73	10.73	10.73	10.73	6896
1996-08-02	10.73	10.73	10.73	10.73	690
1996-08-05	10.73	10.73	10.51	10.51	3450
1996-08-07	10.51	10.51	10.51	10.51	2070
1996-08-08	10.73	10.73	10.58	10.65	8276
1996-08-09	10.73	10.73	10.73	10.73	4140
1996-08-12	10.73	10.73	10.51	10.62	6551
1996-08-13	10.51	10.73	10.51	10.69	8276
1996-08-14	10.73	10.73	10.51	10.51	71408
1996-08-15	10.65	10.65	10.51	10.58	2760
1996-08-16	10.51	10.65	10.51	10.65	4485
1996-08-19	10.51	10.65	10.51	10.58	4140
1996-08-20	10.65	10.65	10.65	10.65	345
1996-08-21	10.65	10.65	10.65	10.65	10346
1996-08-22	10.73	10.73	10.73	10.73	7931
1996-08-23	10.73	10.76	10.51	10.65	43463
1996-08-27	10.73	10.94	10.51	10.73	31391
1996-08-29	10.94	10.94	10.51	10.51	3795
1996-09-03	10.51	10.89	10.51	10.89	9656
1996-09-06	10.65	10.73	10.65	10.73	2070
1996-09-09	10.87	10.87	10.69	10.69	14141
1996-09-10	10.65	10.94	10.65	10.65	19661
1996-09-11	10.80	10.80	10.65	10.73	31736
1996-09-12	10.73	10.80	10.65	10.80	3105
1996-09-13	10.94	10.94	10.73	10.73	97279
1996-09-16	10.65	10.94	10.65	10.94	2415
1996-09-18	10.94	10.94	10.73	10.80	3105
1996-09-19	10.73	10.76	10.73	10.73	32771
1996-09-20	10.73	10.94	10.73	10.83	13451
1996-09-23	10.94	10.94	10.73	10.80	3795
1996-09-24	10.83	10.94	10.83	10.94	1035
1996-09-25	10.83	10.83	10.83	10.83	345
1996-09-26	10.87	10.87	10.76	10.76	5520
1996-09-27	10.94	10.94	10.74	10.87	6206
1996-09-30	10.94	11.02	10.80	11.02	16556
1996-10-01	10.91	11.02	10.80	11.02	3795
1996-10-02	11.02	11.02	11.02	11.02	10346
1996-10-03	11.02	11.02	11.02	11.02	345
1996-10-04	10.87	11.16	10.87	10.87	1380
1996-10-07	11.16	11.16	10.87	10.87	7586
1996-10-08	11.16	11.16	11.16	11.16	690
1996-10-09	10.87	10.87	10.87	10.87	4485
1996-10-10	11.02	11.38	11.02	11.09	32771
1996-10-11	11.41	11.45	11.41	11.45	3105
1996-10-14	11.09	11.45	11.09	11.31	11726
1996-10-15	11.18	11.20	11.16	11.16	327028
1996-10-16	11.20	11.31	11.20	11.31	20006
1996-10-17	11.23	11.38	11.23	11.38	3105
1996-10-18	11.16	11.16	11.16	11.16	3105
1996-10-21	11.16	11.34	11.16	11.27	22421
1996-10-22	11.38	11.52	11.23	11.52	17936
1996-10-23	11.67	11.67	11.67	11.67	17936
1996-10-24	11.31	11.49	11.31	11.49	3105
1996-10-25	11.31	11.31	11.31	11.31	8276
1996-10-28	11.67	11.67	11.67	11.67	1725
1996-10-29	11.63	11.63	11.63	11.63	690
1996-10-30	11.45	11.74	11.45	11.67	21041
1996-10-31	11.74	11.74	11.38	11.52	22421
1996-11-01	11.74	11.74	11.74	11.74	1725
1996-11-04	11.74	11.74	11.74	11.74	345
1996-11-05	11.52	11.56	11.52	11.56	3795
1996-11-06	11.74	11.74	11.74	11.74	690
1996-11-07	11.38	11.74	11.38	11.74	4140
1996-11-08	11.59	11.59	11.56	11.56	22766
1996-11-11	11.74	11.74	11.60	11.60	12761
1996-11-12	11.60	11.70	11.60	11.60	15866
1996-11-13	11.74	11.74	11.74	11.74	14486
1996-11-14	11.74	11.74	11.67	11.67	4485
1996-11-15	11.52	11.96	11.52	11.96	1725
1996-11-18	11.96	12.03	11.74	12.03	19316
1996-11-19	12.03	12.03	11.99	11.99	5861
1996-11-20	12.03	12.03	12.03	12.03	6551
1996-11-21	12.03	12.32	11.89	12.32	62438
1996-11-22	12.54	12.54	12.25	12.54	51053
1996-11-25	12.54	12.61	12.43	12.61	15521
1996-11-26	12.68	12.68	12.25	12.68	8276
1996-11-27	12.68	12.75	12.61	12.61	18626
1996-11-29	12.75	12.75	12.32	12.32	9311
1996-12-02	12.75	13.48	12.61	13.04	107629
1996-12-03	14.00	14.00	12.83	12.83	26697
1996-12-04	13.75	13.83	12.92	12.92	45597
1996-12-05	13.83	13.83	12.92	13.67	22497
1996-12-06	12.83	13.67	12.83	13.67	41097
1996-12-09	13.67	14.08	13.17	14.00	73794
1996-12-10	14.08	14.08	14.08	14.08	900
1996-12-11	14.08	14.08	13.63	13.63	18297
1996-12-12	13.63	13.63	13.63	13.63	5100
1996-12-13	14.08	14.08	13.33	13.33	600
1996-12-16	13.17	13.33	13.17	13.17	4800
1996-12-18	13.50	13.50	13.50	13.50	5100
1996-12-19	13.63	14.00	13.00	13.67	9600
1996-12-20	14.00	14.17	13.42	13.42	100494
1996-12-23	14.17	14.17	13.42	13.88	11997
1996-12-24	13.50	13.50	13.50	13.50	1800
1996-12-26	14.17	14.17	13.50	14.17	20097
1996-12-27	13.50	13.83	13.50	13.83	4200
1996-12-30	13.50	13.83	13.50	13.50	1800
1996-12-31	13.50	14.17	13.50	13.50	23097
1997-01-02	13.50	13.67	13.33	13.33	24597
1997-01-03	14.17	14.17	14.17	14.17	300
1997-01-07	13.67	13.67	13.33	13.33	3600
1997-01-08	13.92	13.92	13.92	13.92	6000
1997-01-09	13.67	13.67	13.17	13.17	4800
1997-01-10	14.17	14.17	13.17	13.17	8400
1997-01-13	14.08	14.08	13.33	14.00	47097
1997-01-14	14.08	14.08	14.00	14.00	3600
1997-01-15	13.38	14.08	13.38	14.00	57597
1997-01-16	14.08	14.08	13.25	13.33	2100
1997-01-17	13.25	14.25	13.25	14.00	50697
1997-01-20	14.33	14.33	13.54	14.08	45297
1997-01-21	14.08	14.08	13.50	14.08	30597
1997-01-22	13.50	14.08	13.50	13.83	2700
1997-01-23	14.08	14.08	13.50	13.50	3900
1997-01-24	13.58	14.08	13.58	14.08	8400
1997-01-27	14.08	14.08	13.50	13.50	20697
1997-01-28	13.33	13.67	13.13	13.13	37497
1997-01-29	13.58	13.58	13.33	13.58	900
1997-01-30	13.17	13.58	13.08	13.58	19197
1997-01-31	13.58	13.58	13.08	13.08	7200
1997-02-03	13.58	13.58	13.58	13.58	300
1997-02-04	13.58	13.58	13.08	13.23	28797
1997-02-05	13.08	13.33	13.08	13.08	5700
1997-02-06	13.58	13.58	13.58	13.58	900
1997-02-07	13.58	13.58	13.58	13.58	5400
1997-02-10	13.58	13.75	13.50	13.75	4500
1997-02-11	13.42	13.67	13.33	13.67	17097
1997-02-12	13.42	14.00	13.42	13.75	55497
1997-02-13	13.83	14.08	13.67	13.92	3300
1997-02-14	13.67	13.88	13.67	13.88	17697
1997-02-18	14.08	14.08	14.08	14.08	300
1997-02-19	13.79	14.08	13.79	14.08	3000
1997-02-20	13.75	14.08	13.75	13.92	18897
1997-02-21	14.08	14.08	13.92	13.96	14097
1997-02-24	13.75	13.96	13.75	13.83	43197
1997-02-25	13.75	14.17	13.75	14.17	9600
1997-02-26	14.17	14.17	13.83	13.83	2100
1997-02-27	13.83	13.83	13.83	13.83	10497
1997-02-28	13.83	14.04	13.83	14.04	11097
1997-03-03	14.08	14.17	13.92	14.17	6600
1997-03-04	14.17	14.17	13.83	13.83	26997
1997-03-05	13.96	13.96	13.75	13.77	57897
1997-03-06	13.75	14.00	13.75	13.79	32097
1997-03-07	13.79	14.17	13.75	13.75	11097
1997-03-10	14.17	14.17	13.75	14.17	4800
1997-03-11	13.75	14.17	13.25	13.58	102894
1997-03-12	13.58	13.67	13.50	13.58	3300
1997-03-13	13.58	13.67	13.29	13.29	20097
1997-03-14	13.29	13.67	13.29	13.58	7200
1997-03-17	13.25	13.67	13.25	13.50	8400
1997-03-18	13.33	13.33	13.25	13.25	1200
1997-03-19	13.33	13.50	13.25	13.50	3000
1997-03-20	13.25	13.67	13.25	13.67	15597
1997-03-21	14.17	14.17	13.25	13.63	10497
1997-03-24	14.08	14.08	13.33	13.42	4500
1997-03-25	13.25	13.25	13.25	13.25	1800
1997-03-26	13.46	13.46	13.46	13.46	35097
1997-03-27	13.67	13.67	13.67	13.67	3000
1997-03-31	13.58	14.00	13.25	13.25	17697
1997-04-01	13.83	13.83	13.25	13.63	13497
1997-04-02	13.25	13.67	13.25	13.25	10497
1997-04-03	13.25	13.25	13.25	13.25	2100
1997-04-04	14.00	14.00	13.25	13.42	10197
1997-04-07	13.33	13.42	13.25	13.42	1800
1997-04-08	13.63	13.92	13.33	13.58	32697
1997-04-09	14.00	14.00	13.67	13.67	10497
1997-04-10	13.42	13.83	13.42	13.83	900
1997-04-11	13.25	13.83	13.25	13.25	7500
1997-04-14	13.42	13.50	13.42	13.50	4200
1997-04-15	13.38	13.83	13.38	13.83	6600
1997-04-16	13.33	13.33	13.33	13.33	600
1997-04-17	13.33	13.75	13.33	13.58	49197
1997-04-21	13.33	13.67	13.33	13.33	4800
1997-04-22	13.33	13.71	13.33	13.71	2700
1997-04-23	13.33	14.00	13.17	13.67	83094
1997-04-24	13.33	13.33	13.33	13.33	7500
1997-04-25	13.17	13.33	13.17	13.17	2100
1997-04-30	13.17	13.67	13.17	13.67	3000
1997-05-01	13.67	13.67	13.67	13.67	1200
1997-05-05	13.54	13.83	13.33	13.83	18897
1997-05-06	13.83	13.83	13.33	13.50	35997
1997-05-07	13.83	13.83	13.50	13.50	12297
1997-05-08	13.44	13.75	13.44	13.75	16797
1997-05-09	13.50	13.50	13.42	13.42	8700
1997-05-12	13.42	14.00	13.42	14.00	17997
1997-05-13	13.42	13.67	13.42	13.42	10197
1997-05-14	14.00	14.00	13.42	13.42	9300
1997-05-15	13.92	13.92	13.83	13.83	1200
1997-05-16	14.04	14.08	13.58	14.00	26097
1997-05-19	14.00	14.00	13.92	13.96	12297
1997-05-20	14.00	14.00	13.75	13.75	5700
1997-05-21	14.00	14.00	14.00	14.00	300
1997-05-22	14.00	14.00	13.75	14.00	3300
1997-05-23	13.88	14.00	13.88	13.88	9600
1997-05-27	13.75	14.00	13.75	14.00	1200
1997-05-28	13.83	13.83	13.83	13.83	1500
1997-05-29	14.00	14.08	14.00	14.00	15897
1997-05-30	13.92	14.08	13.92	13.92	2100
1997-06-02	13.92	14.08	13.83	14.00	17697
1997-06-03	13.83	14.04	13.83	14.04	900
1997-06-04	13.88	13.88	13.88	13.88	300
1997-06-05	14.04	14.04	13.94	13.94	10197
1997-06-06	14.00	14.08	13.83	14.08	35397
1997-06-09	14.00	14.08	14.00	14.00	42297
1997-06-10	13.83	14.08	13.83	14.08	352782
1997-06-11	14.08	14.13	13.92	14.04	386979
1997-06-12	14.33	14.67	14.17	14.42	24297
1997-06-13	14.42	14.92	14.35	14.92	26697
1997-06-16	15.00	15.08	14.67	15.00	8400
1997-06-17	15.00	15.08	14.83	15.00	11397
1997-06-18	14.92	15.08	14.67	15.08	32097
1997-06-19	15.08	15.25	14.88	15.25	40497
1997-06-20	15.25	15.92	15.08	15.83	57297
1997-06-23	15.25	15.83	15.25	15.54	6900
1997-06-24	15.33	15.92	15.33	15.92	8400
1997-06-26	15.71	16.04	15.71	16.04	8700
1997-06-27	16.25	16.50	16.08	16.29	74394
1997-06-30	16.50	16.50	16.25	16.33	29097
1997-07-01	16.08	16.50	16.08	16.50	2700
1997-07-02	16.17	16.21	16.17	16.21	2700
1997-07-07	16.71	16.71	16.17	16.71	30897
1997-07-08	16.33	16.71	16.33	16.50	20997
1997-07-09	16.17	16.17	16.04	16.04	41397
1997-07-10	16.04	16.25	15.96	16.10	52197
1997-07-11	16.33	16.33	16.33	16.33	900
1997-07-14	16.08	16.08	15.67	15.92	62397
1997-07-16	15.67	15.92	15.67	15.92	12297
1997-07-17	15.75	16.17	15.75	15.83	24897
1997-07-18	15.83	16.33	15.83	15.83	9600
1997-07-21	15.83	15.92	15.83	15.92	1800
1997-07-24	15.75	15.75	15.75	15.75	1500
1997-07-25	16.33	16.33	16.04	16.04	5700
1997-07-28	16.33	16.33	15.75	15.75	3600
1997-07-29	15.83	15.92	15.83	15.92	3600
1997-07-30	16.25	16.25	16.25	16.25	1200
1997-07-31	16.25	16.25	16.00	16.25	4500
1997-08-01	16.04	16.25	16.00	16.00	14997
1997-08-05	16.08	16.17	15.83	15.83	7500
1997-08-06	15.83	16.00	15.83	16.00	2100
1997-08-07	15.83	16.00	15.83	16.00	5100
1997-08-08	16.25	16.25	15.83	15.83	1800
1997-08-11	16.25	16.25	15.67	15.71	14697
1997-08-12	16.00	16.00	15.71	15.75	22797
1997-08-13	15.98	16.00	15.92	15.92	4800
1997-08-14	15.67	15.67	15.58	15.58	2700
1997-08-15	15.58	15.58	15.58	15.58	3600
1997-08-18	15.58	15.63	15.33	15.50	21297
1997-08-19	15.50	15.50	15.50	15.50	300
1997-08-20	15.71	15.71	15.33	15.33	1200
1997-08-21	15.58	15.58	15.58	15.58	3600
1997-08-22	15.50	15.54	15.50	15.54	29997
1997-08-25	15.67	15.71	15.58	15.67	15897
1997-08-26	15.67	15.83	15.67	15.83	22497
1997-08-27	16.00	16.00	15.83	15.96	13797
1997-08-28	15.83	16.00	15.83	15.92	1500
1997-08-29	15.92	16.08	15.92	16.08	17097
1997-09-02	16.00	16.00	15.83	15.83	9900
1997-09-03	15.92	16.08	15.92	15.92	3300
1997-09-04	15.92	16.08	15.92	16.08	9900
1997-09-05	16.17	16.17	15.83	16.17	2400
1997-09-08	15.79	16.17	15.79	16.17	3000
1997-09-09	15.96	16.17	15.96	16.17	2400
1997-09-10	16.04	16.08	15.75	15.75	258885
1997-09-11	15.75	15.75	15.75	15.75	900
1997-09-12	15.92	16.08	15.92	16.08	8400
1997-09-15	16.08	16.33	15.92	16.21	22797
1997-09-16	16.08	17.00	16.08	16.75	73494
1997-09-17	16.75	16.79	16.42	16.79	21297
1997-09-18	16.42	16.92	16.42	16.67	84594
1997-09-19	16.83	16.96	16.67	16.96	139791
1997-09-22	17.00	17.00	17.00	17.00	9000
1997-09-23	17.17	17.17	17.08	17.17	112794
1997-09-24	17.17	17.21	16.54	16.75	47397
1997-09-25	16.75	16.75	16.42	16.75	2100
1997-09-26	16.75	16.75	16.46	16.46	3900
1997-09-29	16.46	16.75	16.46	16.75	14697
1997-09-30	16.83	16.92	16.67	16.75	37197
1997-10-01	16.79	16.92	16.75	16.92	30897
1997-10-02	16.92	17.08	16.67	17.00	37497
1997-10-03	17.08	17.46	17.00	17.21	46497
1997-10-06	17.21	17.21	17.17	17.21	32997
1997-10-07	17.00	17.25	17.00	17.21	55197
1997-10-08	17.25	17.25	17.00	17.08	23697
1997-10-09	17.21	17.21	16.71	16.96	30297
1997-10-10	16.92	16.92	16.71	16.92	28497
1997-10-13	16.92	16.96	16.67	16.88	42297
1997-10-14	16.88	17.08	16.67	16.96	12297
1997-10-15	16.67	16.83	16.67	16.75	8700
1997-10-16	17.00	17.00	16.83	17.00	71694
1997-10-17	16.92	17.13	16.67	16.71	44097
1997-10-20	16.71	16.92	16.58	16.88	152391
1997-10-21	17.42	20.25	16.83	20.25	102294
1997-10-22	20.33	20.33	18.25	18.67	89694
1997-10-23	18.33	19.00	18.00	19.00	56697
1997-10-24	19.33	19.33	18.17	18.83	90294
1997-10-27	18.50	18.50	18.25	18.33	18897
1997-10-28	18.33	18.67	17.50	18.42	135891
1997-10-29	18.33	19.00	18.33	18.33	41997
1997-10-30	18.33	18.67	18.33	18.67	36597
1997-10-31	18.67	18.67	18.25	18.25	36597
1997-11-03	18.33	18.63	18.33	18.58	18597
1997-11-04	18.42	18.42	18.42	18.42	600
1997-11-05	18.58	18.58	18.29	18.50	9000
1997-11-06	18.25	18.58	18.25	18.42	29997
1997-11-07	18.21	18.50	18.21	18.42	13497
1997-11-10	18.25	18.67	18.25	18.33	6900
1997-11-12	18.58	18.58	18.33	18.33	2400
1997-11-13	18.58	18.58	17.92	18.00	26397
1997-11-14	18.17	18.17	18.17	18.17	3600
1997-11-17	18.21	18.29	18.19	18.25	24297
1997-11-18	18.42	18.96	18.42	18.75	26097
1997-11-19	18.92	18.96	18.63	18.67	3300
1997-11-20	18.67	18.67	18.50	18.63	9300
1997-11-21	18.67	19.08	18.42	18.67	25197
1997-11-24	18.50	18.83	18.50	18.67	14697
1997-11-25	18.67	19.08	18.33	19.08	1200
1997-11-26	18.42	18.42	18.42	18.42	600
1997-11-28	19.08	19.83	19.08	19.83	49197
1997-12-01	19.17	19.63	19.17	19.63	62697
1997-12-02	19.58	19.83	19.33	19.33	13497
1997-12-03	19.92	19.92	19.58	19.79	9000
1997-12-04	19.79	20.29	19.79	20.00	2100
1997-12-05	19.63	19.67	19.08	19.67	42897
1997-12-08	20.38	21.08	20.33	20.79	185091
1997-12-09	20.75	21.17	20.71	21.08	124494
1997-12-10	21.08	21.08	20.67	20.92	50397
1997-12-11	20.42	20.67	20.00	20.00	66897
1997-12-12	20.17	20.54	19.96	20.54	21597
1997-12-15	20.25	20.67	20.00	20.38	32097
1997-12-16	20.67	20.67	20.25	20.58	47397
1997-12-17	20.50	20.92	20.29	20.67	59097
1997-12-18	20.67	20.67	20.13	20.42	16197
1997-12-19	20.29	20.33	19.44	19.96	65997
1997-12-22	19.83	20.13	19.71	19.71	10797
1997-12-23	19.75	20.00	19.75	19.83	16497
1997-12-24	19.92	20.13	19.92	19.96	21297
1997-12-26	19.92	20.17	19.92	20.17	10497
1997-12-29	20.17	20.50	20.13	20.50	15297
1997-12-30	20.33	20.58	20.33	20.42	22797
1997-12-31	20.17	20.33	20.17	20.17	16797
1998-01-02	20.17	20.17	19.72	19.72	24597
1998-01-05	19.52	20.25	19.52	20.25	31197
1998-01-06	20.33	20.33	19.75	19.75	8700
1998-01-07	20.00	20.00	19.75	19.92	10797
1998-01-08	19.75	19.92	19.75	19.75	20697
1998-01-09	19.75	19.79	19.75	19.75	39897
1998-01-12	19.58	19.79	19.58	19.63	80394
1998-01-13	19.79	19.88	19.67	19.81	51297
1998-01-14	19.81	20.00	19.67	19.88	73194
1998-01-15	19.67	19.81	19.67	19.81	5400
1998-01-16	20.00	20.25	19.75	19.96	12597
1998-01-20	20.00	20.00	19.83	19.96	13497
1998-01-21	19.92	20.33	19.67	20.33	18597
1998-01-22	19.75	19.77	19.75	19.75	14997
1998-01-23	19.75	20.00	19.75	19.79	95994
1998-01-26	19.79	19.96	19.67	19.96	22197
1998-01-27	19.75	20.00	19.75	20.00	5700
1998-01-28	20.00	20.00	19.83	19.96	46797
1998-01-29	20.00	20.38	19.92	20.38	41997
1998-01-30	20.17	20.33	20.00	20.21	38097
1998-02-02	20.29	20.38	20.21	20.21	16797
1998-02-03	20.21	20.83	20.08	20.75	104694
1998-02-04	20.33	20.50	20.33	20.50	10797
1998-02-05	20.71	20.71	20.67	20.67	7800
1998-02-06	20.50	20.83	20.50	20.54	75594
1998-02-09	20.67	20.75	20.33	20.42	25497
1998-02-10	20.38	20.92	20.38	20.92	14097
1998-02-11	20.92	20.92	20.67	20.67	21897
1998-02-12	20.92	20.92	20.67	20.75	11097
1998-02-13	20.67	20.67	20.67	20.67	600
1998-02-17	20.92	20.92	20.67	20.67	11697
1998-02-18	20.50	20.58	20.33	20.33	11997
1998-02-19	20.67	20.67	20.25	20.25	7500
1998-02-20	20.21	20.21	20.21	20.21	900
1998-02-23	20.21	20.25	19.92	20.06	49197
1998-02-24	20.33	20.50	20.08	20.08	16197
1998-02-25	20.08	20.33	20.00	20.33	56697
1998-02-26	20.46	20.50	20.46	20.48	1800
1998-02-27	20.50	20.50	20.17	20.50	11397
1998-03-02	20.46	20.58	20.33	20.58	36897
1998-03-03	20.17	20.50	20.17	20.50	2100
1998-03-04	20.04	20.23	20.04	20.17	37497
1998-03-05	20.17	20.21	19.98	19.98	4200
1998-03-06	20.21	20.21	20.00	20.00	6000
1998-03-09	20.00	20.21	20.00	20.17	50097
1998-03-10	20.21	20.25	20.04	20.25	6000
1998-03-11	20.25	20.33	20.17	20.29	13797
1998-03-12	20.21	20.33	20.21	20.25	7200
1998-03-13	20.42	20.50	20.21	20.42	17097
1998-03-16	20.29	20.58	20.29	20.33	25197
1998-03-17	20.58	20.67	20.38	20.38	19497
1998-03-18	20.25	20.50	20.25	20.29	16797
1998-03-19	20.33	20.71	20.33	20.40	20397
1998-03-20	20.75	20.88	20.42	20.58	25797
1998-03-23	20.42	20.54	20.17	20.25	26997
1998-03-24	20.00	20.29	19.92	19.96	17697
1998-03-25	19.83	20.33	19.83	20.33	7200
1998-03-26	20.21	20.50	20.21	20.21	32397
1998-03-27	20.33	20.50	20.25	20.50	6600
1998-03-30	20.33	20.33	20.33	20.33	5400
1998-03-31	20.33	20.50	20.25	20.50	3900
1998-04-01	20.33	20.38	20.25	20.38	3300
1998-04-02	20.33	20.42	20.00	20.00	3600
1998-04-03	20.67	20.67	20.33	20.33	14397
1998-04-06	20.58	20.67	20.50	20.63	31797
1998-04-07	20.83	20.96	20.33	20.33	19797
1998-04-08	20.33	20.42	20.33	20.38	13797
1998-04-09	20.25	20.33	18.83	19.33	176691
1998-04-13	19.71	19.75	19.33	19.46	49797
1998-04-14	19.56	20.00	19.50	19.58	46197
1998-04-15	19.67	20.21	19.50	19.99	35697
1998-04-16	19.92	20.29	19.92	19.96	11097
1998-04-17	19.96	20.33	19.96	20.08	11397
1998-04-20	20.29	20.29	20.04	20.04	2100
1998-04-21	20.25	20.25	20.08	20.08	9000
1998-04-22	20.50	20.50	19.96	20.03	13797
1998-04-23	19.83	20.33	19.83	20.00	5700
1998-04-24	20.42	20.42	19.96	20.04	21297
1998-04-27	19.83	20.13	19.83	20.00	14997
1998-04-28	19.67	20.25	19.63	19.79	22497
1998-04-29	20.33	20.33	19.71	19.83	7800
1998-04-30	20.27	20.79	20.27	20.79	23997
1998-05-01	20.02	20.50	20.00	20.17	8700
1998-05-04	20.73	21.08	20.67	21.08	38097
1998-05-05	20.90	21.17	20.83	21.17	10197
1998-05-06	20.75	20.92	20.50	20.50	24597
1998-05-07	20.42	20.42	20.33	20.36	1200
1998-05-08	20.00	20.33	20.00	20.33	4800
1998-05-11	20.50	20.50	19.88	19.88	5400
1998-05-12	19.83	20.00	19.67	19.67	14997
1998-05-13	19.67	19.83	19.67	19.83	4200
1998-05-14	20.00	20.00	19.63	19.63	14397
1998-05-15	19.75	19.75	19.63	19.63	8700
1998-05-18	19.67	19.92	19.46	19.56	5700
1998-05-19	19.58	19.58	19.46	19.46	4800
1998-05-20	19.33	19.50	19.00	19.00	52197
1998-05-21	18.92	19.67	18.83	19.33	61197
1998-05-22	19.63	19.63	19.33	19.33	139491
1998-05-26	19.67	19.67	19.17	19.17	3600
1998-05-27	19.42	19.42	18.92	19.25	13797
1998-05-28	18.50	19.00	18.50	18.94	7200
1998-05-29	18.83	18.88	18.79	18.79	5400
1998-06-01	18.50	19.42	18.50	18.58	14997
1998-06-02	18.58	18.58	18.46	18.50	8700
1998-06-03	18.67	18.83	18.50	18.50	13497
1998-06-04	19.17	19.17	18.50	18.50	4200
1998-06-05	19.17	19.17	18.42	18.46	20097
1998-06-08	18.25	19.17	18.25	18.42	17097
1998-06-09	18.33	18.33	18.17	18.17	6000
1998-06-10	18.17	19.00	17.67	17.83	57897
1998-06-11	17.83	18.00	17.58	18.00	26097
1998-06-12	17.83	17.83	17.58	17.77	5100
1998-06-15	17.54	17.83	17.54	17.83	6000
1998-06-16	17.58	17.67	17.50	17.54	5400
1998-06-17	17.83	17.83	17.65	17.65	8700
1998-06-18	17.50	17.96	17.50	17.83	9600
1998-06-19	17.83	18.23	17.83	18.00	33297
1998-06-22	17.69	18.00	17.69	18.00	16797
1998-06-23	17.86	18.04	17.83	17.92	17697
1998-06-24	18.02	18.33	18.00	18.33	19497
1998-06-25	18.13	18.17	17.83	17.83	26997
1998-06-26	17.67	17.83	17.50	17.50	27897
1998-06-29	17.17	17.71	17.17	17.61	13797
1998-06-30	17.50	18.33	17.50	18.00	43197
1998-07-01	17.75	17.88	17.63	17.88	12597
1998-07-02	17.88	17.88	17.88	17.88	600
1998-07-06	17.95	18.04	17.83	18.04	11397
1998-07-07	17.88	18.33	17.88	18.00	14397
1998-07-08	18.00	18.00	18.00	18.00	900
1998-07-09	18.00	18.33	18.00	18.06	6000
1998-07-10	18.25	18.63	18.25	18.46	44397
1998-07-13	18.33	18.33	18.33	18.33	3900
1998-07-14	18.17	18.33	18.17	18.17	7200
1998-07-15	18.00	18.17	18.00	18.17	6300
1998-07-16	18.02	18.25	17.83	18.25	20097
1998-07-17	18.00	18.29	18.00	18.17	2100
1998-07-20	18.17	18.29	18.15	18.17	12897
1998-07-21	18.31	18.31	18.17	18.17	600
1998-07-22	18.46	18.46	18.33	18.33	12297
1998-07-23	18.46	18.63	18.00	18.00	35397
1998-07-24	18.33	18.33	18.00	18.04	4500
1998-07-27	18.04	18.30	17.83	18.00	35997
1998-07-28	17.92	18.50	17.75	18.50	26397
1998-07-29	18.33	18.50	18.33	18.36	16497
1998-07-30	18.33	18.33	18.33	18.33	300
1998-07-31	18.33	18.46	17.83	18.17	41097
1998-08-03	17.75	17.77	17.08	17.33	35397
1998-08-04	17.00	17.00	15.67	16.73	38697
1998-08-05	16.54	16.88	16.50	16.83	37497
1998-08-06	16.83	17.13	16.67	17.13	7500
1998-08-07	17.00	17.50	17.00	17.17	6000
1998-08-10	17.00	17.56	17.00	17.25	8100
1998-08-11	16.50	17.00	16.50	16.71	4200
1998-08-12	16.96	17.00	16.61	17.00	8400
1998-08-13	16.83	16.84	16.21	16.21	16797
1998-08-14	16.33	16.67	16.33	16.67	2400
1998-08-17	16.54	16.58	16.33	16.58	7200
1998-08-18	16.46	16.80	16.46	16.75	35097
1998-08-19	16.79	16.83	16.75	16.75	12297
1998-08-20	16.75	16.79	16.75	16.79	9000
1998-08-21	16.67	16.67	16.46	16.57	5100
1998-08-24	16.50	16.50	16.46	16.48	3900
1998-08-25	16.46	16.46	16.46	16.46	2400
1998-08-26	16.46	16.46	16.46	16.46	2100
1998-08-27	16.33	16.33	14.58	15.17	52797
1998-08-28	15.33	15.67	15.13	15.13	11097
1998-08-31	15.25	15.50	15.08	15.08	11997
1998-09-01	15.08	16.33	15.08	15.33	21597
1998-09-02	15.33	15.50	15.00	15.50	15297
1998-09-03	15.27	15.63	15.25	15.63	8700
1998-09-04	15.58	15.58	15.50	15.50	6600
1998-09-08	15.08	15.54	15.08	15.54	16197
1998-09-09	16.17	16.17	15.42	15.42	5400
1998-09-10	15.42	15.42	15.42	15.42	7500
1998-09-11	15.42	15.50	15.25	15.50	9000
1998-09-14	15.50	15.58	15.25	15.50	14997
1998-09-15	15.50	16.00	15.33	16.00	16497
1998-09-16	15.33	16.58	15.33	15.96	44697
1998-09-17	15.67	16.08	15.58	16.08	2700
1998-09-18	16.08	16.08	15.92	16.08	41397
1998-09-21	16.00	16.08	15.96	16.04	18297
1998-09-22	16.02	16.08	16.02	16.07	2100
1998-09-23	16.08	16.08	16.00	16.08	27297
1998-09-24	16.08	16.08	16.04	16.04	5700
1998-09-25	15.83	16.13	15.83	15.88	22197
1998-09-28	15.88	15.88	15.81	15.81	2100
1998-09-29	15.71	15.88	15.67	15.71	5700
1998-09-30	15.67	15.92	15.67	15.92	6900
1998-10-01	15.92	15.92	15.67	15.67	4500
1998-10-02	15.71	15.83	15.71	15.83	22197
1998-10-05	15.83	15.83	15.75	15.83	10497
1998-10-06	15.88	15.92	15.75	15.75	10197
1998-10-07	15.75	15.75	15.42	15.50	8100
1998-10-08	15.42	15.50	14.63	14.63	15897
1998-10-09	14.92	15.67	14.75	15.67	11697
1998-10-12	14.67	14.67	14.58	14.58	4800
1998-10-13	14.33	14.58	14.33	14.58	19497
1998-10-14	14.33	14.33	14.02	14.10	3600
1998-10-15	14.33	14.54	14.00	14.50	9000
1998-10-16	15.08	15.08	14.50	14.54	5700
1998-10-19	14.25	14.96	14.25	14.96	14697
1998-10-20	14.98	15.67	14.98	15.32	13197
1998-10-21	15.33	15.33	14.67	14.67	3900
1998-10-22	16.00	16.00	15.92	15.92	3000
1998-10-23	15.50	15.50	15.50	15.50	2700
1998-10-26	15.92	16.08	15.88	16.00	8100
1998-10-27	16.04	16.04	15.67	15.67	1800
1998-10-28	15.77	16.00	15.77	16.00	1500
1998-10-29	15.33	16.08	15.33	16.08	12897
1998-10-30	15.79	16.00	15.75	16.00	4200
1998-11-02	16.00	16.00	15.50	16.00	10797
1998-11-03	16.00	16.00	16.00	16.00	6600
1998-11-04	15.71	16.00	15.71	15.71	3900
1998-11-05	15.67	16.09	15.67	16.08	8100
1998-11-06	15.71	16.33	15.71	16.33	10197
1998-11-09	16.00	16.50	16.00	16.50	41397
1998-11-10	15.67	15.67	15.67	15.67	300
1998-11-11	15.67	15.83	15.67	15.83	6600
1998-11-12	15.75	15.75	15.67	15.67	1200
1998-11-13	15.67	16.08	15.67	15.75	24597
1998-11-16	15.67	16.00	15.50	16.00	4200
1998-11-17	15.83	15.83	14.69	15.00	16197
1998-11-18	15.63	15.67	15.00	15.17	12897
1998-11-19	15.00	15.00	15.00	15.00	9900
1998-11-20	14.33	15.00	14.00	15.00	9600
1998-11-23	14.60	14.60	14.17	14.50	26397
1998-11-24	14.96	15.00	14.50	14.83	11097
1998-11-25	15.04	15.67	14.67	15.67	7500
1998-11-30	15.33	15.96	15.00	15.00	13497
1998-12-01	15.50	15.50	14.83	15.33	6600
1998-12-02	15.04	15.50	15.00	15.00	4500
1998-12-03	15.42	15.42	15.00	15.00	6900
1998-12-04	15.33	15.50	14.83	15.33	5400
1998-12-07	15.17	15.17	15.08	15.08	1200
1998-12-08	14.75	14.83	14.67	14.75	59397
1998-12-09	14.50	14.83	14.33	14.50	31497
1998-12-10	14.46	14.67	14.46	14.46	14397
1998-12-11	14.46	14.67	14.25	14.50	11697
1998-12-14	14.71	14.71	14.08	14.21	5400
1998-12-15	14.17	14.17	13.25	14.08	32997
1998-12-16	14.00	14.33	13.42	14.04	16797
1998-12-17	14.17	14.67	14.00	14.67	91194
1998-12-18	14.08	14.83	14.08	14.17	28797
1998-12-21	14.33	14.50	13.50	13.67	23997
1998-12-22	13.83	13.83	13.63	13.63	49197
1998-12-23	13.83	14.00	13.67	13.83	20997
1998-12-24	14.33	14.50	14.00	14.50	53997
1998-12-28	14.50	15.00	14.19	15.00	28197
1998-12-29	14.83	15.33	14.17	14.67	35097
1998-12-30	14.33	15.00	14.21	14.44	37197
1998-12-31	14.21	15.17	14.21	15.17	12597
1999-01-04	15.33	15.50	15.00	15.33	29697
1999-01-05	15.08	15.67	15.00	15.08	10797
1999-01-06	14.83	15.33	14.58	14.58	5100
1999-01-07	14.58	14.67	14.33	14.67	10497
1999-01-08	15.17	15.67	14.67	15.67	26397
1999-01-11	15.00	15.00	14.42	14.46	5700
1999-01-12	15.54	15.54	13.83	13.83	14697
1999-01-13	13.85	14.33	13.85	14.33	2100
1999-01-14	14.17	14.33	14.08	14.08	1500
1999-01-15	13.92	14.33	13.67	14.33	12297
1999-01-19	13.83	14.42	13.83	14.42	12297
1999-01-20	14.38	14.67	14.00	14.67	9900
1999-01-21	14.27	14.50	13.88	14.33	136791
1999-01-22	13.92	14.33	13.92	14.33	11997
1999-01-25	14.17	14.33	14.00	14.33	17997
1999-01-26	14.02	14.63	14.02	14.50	16197
1999-01-27	14.67	14.67	14.02	14.33	53997
1999-01-28	14.44	14.96	14.33	14.96	33897
1999-01-29	14.67	14.67	14.33	14.38	16197
1999-02-01	14.60	14.60	14.33	14.33	13797
1999-02-02	14.33	14.50	14.33	14.50	7200
1999-02-03	14.50	14.67	14.33	14.67	6000
1999-02-04	14.67	14.83	14.50	14.83	13497
1999-02-05	15.04	15.33	14.67	15.00	39597
1999-02-08	15.00	15.42	15.00	15.21	96594
1999-02-09	15.13	15.38	15.13	15.17	65397
1999-02-10	15.17	15.17	14.92	14.92	29397
1999-02-11	15.00	15.25	15.00	15.08	139491
1999-02-12	15.00	15.04	14.92	15.00	12897
1999-02-16	15.33	15.33	15.00	15.00	9000
1999-02-17	15.31	15.31	15.08	15.21	76794
1999-02-18	15.21	15.29	15.17	15.23	89094
1999-02-19	15.28	15.33	15.17	15.17	121494
1999-02-22	15.33	15.33	15.15	15.17	41697
1999-02-23	15.17	15.42	14.83	15.42	311682
1999-02-24	15.17	15.29	15.17	15.17	17997
1999-02-25	15.17	15.42	14.83	15.00	11697
1999-02-26	14.83	15.25	14.83	15.17	164691
1999-03-01	15.17	15.25	15.00	15.25	23097
1999-03-02	15.25	15.60	15.08	15.29	42297
1999-03-03	15.25	15.33	15.17	15.17	25797
1999-03-04	15.50	15.50	15.50	15.50	1500
1999-03-05	15.50	15.67	15.50	15.67	19797
1999-03-08	15.50	15.50	15.17	15.25	29697
1999-03-09	15.25	15.33	15.25	15.25	48597
1999-03-10	15.25	15.50	15.25	15.50	9600
1999-03-11	15.25	15.42	15.25	15.25	21897
1999-03-12	15.42	15.46	15.29	15.42	59697
1999-03-15	15.40	15.42	15.40	15.42	24897
1999-03-16	15.50	15.50	14.00	15.00	48897
1999-03-17	14.67	15.50	14.50	15.50	9600
1999-03-18	14.83	15.33	14.79	14.92	16797
1999-03-19	15.17	15.17	14.79	14.79	14697
1999-03-22	14.75	14.96	14.67	14.96	9900
1999-03-23	14.67	14.67	14.52	14.54	13497
1999-03-24	14.50	14.50	14.25	14.25	21897
1999-03-25	14.33	14.33	14.00	14.00	5700
1999-03-26	14.51	14.67	14.38	14.38	5100
1999-03-29	14.33	14.50	14.33	14.50	4800
1999-03-30	14.50	14.67	14.33	14.67	8400
1999-03-31	14.67	16.00	14.42	15.33	47997
1999-04-01	15.33	15.67	14.67	14.67	12897
1999-04-05	14.79	15.00	14.79	14.79	7200
1999-04-06	14.75	14.75	14.58	14.67	6600
1999-04-07	14.67	14.67	14.50	14.50	1800
1999-04-08	14.54	14.58	14.52	14.58	9600
1999-04-09	14.42	14.58	14.00	14.38	28497
1999-04-12	14.29	14.67	14.29	14.67	6900
1999-04-13	14.81	15.04	14.67	14.67	37797
1999-04-14	14.96	15.33	14.75	15.33	21597
1999-04-15	15.13	15.33	14.96	15.15	23997
1999-04-16	15.10	15.50	14.96	15.00	22497
1999-04-19	15.00	15.50	15.00	15.25	2400
1999-04-20	15.00	15.17	15.00	15.17	3000
1999-04-21	15.17	15.17	15.00	15.13	1800
1999-04-22	15.17	15.29	14.83	15.08	12297
1999-04-23	14.96	15.33	14.92	15.17	60897
1999-04-26	15.00	15.25	15.00	15.17	4500
1999-04-27	15.21	15.33	14.83	15.33	14097
1999-04-28	15.00	15.33	15.00	15.33	32397
1999-04-29	14.83	15.00	14.50	14.75	15597
1999-04-30	14.83	14.83	14.67	14.83	14397
1999-05-03	14.92	15.00	14.83	14.83	19197
1999-05-04	14.83	14.96	14.75	14.88	21597
1999-05-05	14.88	15.00	14.83	14.83	13197
1999-05-06	14.83	14.83	14.58	14.83	11097
1999-05-07	14.67	15.25	14.67	15.25	13497
1999-05-10	14.75	15.25	14.75	15.00	17397
1999-05-11	14.75	15.29	14.75	15.29	9300
1999-05-12	14.75	15.17	14.75	14.88	6000
1999-05-13	14.75	14.88	14.75	14.88	4500
1999-05-14	14.75	15.13	14.75	15.13	15297
1999-05-17	14.83	14.92	14.83	14.83	4200
1999-05-18	14.75	14.92	14.75	14.92	1500
1999-05-19	14.75	14.92	14.75	14.75	14997
1999-05-20	14.75	14.92	14.75	14.88	7800
1999-05-21	14.83	15.00	14.75	14.79	14397
1999-05-24	14.75	14.92	14.67	14.92	5100
1999-05-25	14.67	14.79	14.67	14.79	3300
1999-05-26	14.67	14.67	14.67	14.67	1800
1999-05-27	14.67	14.75	14.33	14.33	8700
1999-05-28	14.60	15.00	14.60	14.75	14697
1999-06-01	14.75	14.75	14.75	14.75	900
1999-06-02	14.54	14.92	14.54	14.92	16797
1999-06-03	14.58	14.83	14.58	14.83	5400
1999-06-04	14.67	14.92	14.58	14.67	43197
1999-06-07	14.58	14.58	14.58	14.58	2100
1999-06-08	14.67	14.83	14.67	14.67	27597
1999-06-09	14.67	14.71	14.54	14.54	26397
1999-06-10	14.83	14.83	14.83	14.83	300
1999-06-11	14.63	14.83	14.54	14.63	21597
1999-06-14	14.98	14.98	14.54	14.54	15297
1999-06-15	14.54	14.54	14.54	14.54	4500
1999-06-16	14.65	14.70	14.54	14.65	6600
1999-06-17	14.67	14.75	14.54	14.60	10197
1999-06-18	14.92	15.00	14.83	14.88	29997
1999-06-21	14.75	15.00	14.67	15.00	25197
1999-06-22	14.67	14.83	14.67	14.71	4800
1999-06-23	14.67	14.88	14.67	14.83	51297
1999-06-24	14.66	14.80	14.66	14.75	20397
1999-06-25	14.58	14.58	14.58	14.58	2400
1999-06-28	14.92	14.92	14.58	14.92	8400
1999-06-29	14.58	14.58	14.21	14.40	14997
1999-06-30	14.58	15.00	14.46	14.96	64797
1999-07-01	14.67	14.88	14.17	14.88	29097
1999-07-02	14.67	14.67	14.63	14.63	2400
1999-07-06	14.67	14.83	14.67	14.83	7200
1999-07-07	14.67	14.83	14.54	14.83	2400
1999-07-08	14.83	14.83	14.54	14.83	9000
1999-07-09	14.83	14.83	14.50	14.67	13797
1999-07-12	14.85	15.00	14.67	14.92	24297
1999-07-13	14.33	14.50	14.33	14.50	12597
1999-07-14	14.42	14.50	14.42	14.50	2700
1999-07-15	14.42	14.42	14.17	14.33	12897
1999-07-16	14.17	14.50	14.08	14.50	15297
1999-07-19	14.33	14.33	14.31	14.33	18897
1999-07-20	14.46	14.46	14.13	14.13	3000
1999-07-21	14.13	14.13	14.13	14.13	1200
1999-07-22	14.13	14.31	14.13	14.31	3900
1999-07-23	14.31	14.31	14.13	14.13	3600
1999-07-26	14.29	14.29	14.13	14.21	11097
1999-07-27	14.13	14.13	14.13	14.13	3300
1999-07-28	14.13	14.13	14.13	14.13	4500
1999-07-29	14.17	14.17	14.13	14.17	5100
1999-07-30	14.13	14.25	14.08	14.08	18597
1999-08-02	14.08	14.29	14.08	14.13	6000
1999-08-03	14.10	14.29	13.88	14.00	33897
1999-08-04	13.96	14.29	13.96	14.00	8700
1999-08-05	14.00	14.00	13.92	13.92	5400
1999-08-06	13.88	14.50	13.88	14.50	23097
1999-08-09	14.00	14.08	13.67	13.67	14097
1999-08-10	13.67	14.00	13.67	14.00	5700
1999-08-11	13.67	13.92	13.67	13.92	2700
1999-08-12	13.67	13.96	13.67	13.69	8700
1999-08-13	13.69	13.98	13.69	13.98	17997
1999-08-16	13.67	13.98	13.67	13.98	10797
1999-08-17	13.98	13.98	13.67	13.75	6600
1999-08-18	13.75	13.75	13.63	13.67	15597
1999-08-19	13.63	13.63	13.33	13.33	23097
1999-08-20	13.42	13.42	13.33	13.42	6600
1999-08-23	13.33	13.42	13.33	13.33	20397
1999-08-24	13.33	13.40	13.25	13.33	137691
1999-08-25	13.38	13.38	13.25	13.25	41097
1999-08-26	13.33	13.33	13.25	13.27	76194
1999-08-27	13.25	13.25	13.17	13.17	2400
1999-08-30	13.33	13.33	12.92	12.92	9000
1999-08-31	12.92	13.33	12.71	12.71	33597
1999-09-01	12.81	13.33	12.81	13.33	19797
1999-09-02	13.33	13.33	13.02	13.33	10197
1999-09-03	13.38	14.79	13.02	13.79	55797
1999-09-07	13.83	14.00	13.33	14.00	25797
1999-09-08	13.33	13.33	13.17	13.17	3300
1999-09-09	13.27	13.31	13.17	13.17	4200
1999-09-10	13.25	13.50	12.83	12.83	26097
1999-09-13	13.17	14.00	13.08	13.33	61197
1999-09-14	14.42	14.42	13.33	13.42	6300
1999-09-15	13.33	14.46	13.33	13.75	86394
1999-09-16	13.67	13.67	13.08	13.08	21597
1999-09-17	13.92	13.92	13.17	13.17	15297
1999-09-20	13.67	13.67	13.67	13.67	2100
1999-09-21	13.04	13.04	12.94	12.94	13797
1999-09-22	12.92	12.92	12.92	12.92	9900
1999-09-23	13.29	13.29	12.79	12.79	32397
1999-09-24	12.83	12.88	12.75	12.88	22197
1999-09-27	12.83	13.12	12.58	13.12	26997
1999-09-28	12.92	13.29	12.92	13.00	18897
1999-09-29	13.17	13.17	13.17	13.17	21897
1999-09-30	13.02	13.67	13.00	13.33	25197
1999-10-01	13.17	13.42	13.17	13.38	6900
1999-10-04	13.17	13.38	12.83	13.22	12897
1999-10-05	12.83	13.25	12.83	13.25	2700
1999-10-06	13.25	13.25	13.25	13.25	3900
1999-10-07	12.88	12.88	12.83	12.88	13497
1999-10-08	13.31	13.31	12.67	13.04	12597
1999-10-11	13.06	13.06	13.04	13.04	1800
1999-10-12	13.04	13.04	12.75	12.92	8100
1999-10-13	13.04	13.04	12.83	12.96	21297
1999-10-14	12.85	12.96	12.75	12.75	14097
1999-10-15	12.93	12.96	12.67	12.96	3300
1999-10-18	12.67	12.81	12.67	12.75	6300
1999-10-19	12.81	12.81	12.67	12.67	8100
1999-10-20	12.83	12.83	12.83	12.83	1500
1999-10-21	12.71	12.96	12.71	12.85	3000
1999-10-22	12.75	13.25	12.69	12.92	22797
1999-10-25	12.92	12.96	12.58	12.96	29697
1999-10-26	12.92	12.92	12.71	12.83	59697
1999-10-27	12.92	13.50	12.92	13.33	35697
1999-10-28	13.50	13.71	13.17	13.33	18597
1999-10-29	13.40	13.40	13.17	13.17	8700
1999-11-01	13.50	13.50	13.33	13.42	6300
1999-11-02	13.41	13.58	13.25	13.46	46497
1999-11-03	13.42	13.58	13.33	13.58	11697
1999-11-04	13.33	13.46	13.33	13.46	1800
1999-11-05	13.33	13.33	13.29	13.33	9900
1999-11-08	13.29	13.58	13.29	13.58	2700
1999-11-09	13.29	13.42	13.25	13.25	4800
1999-11-10	13.33	13.63	13.25	13.63	5400
1999-11-11	13.27	13.83	13.00	13.60	13797
1999-11-12	13.33	13.33	13.08	13.13	7800
1999-11-15	13.65	13.65	13.08	13.17	4800
1999-11-16	13.00	13.33	12.92	13.17	14697
1999-11-17	12.92	13.04	12.58	12.83	25797
1999-11-18	12.75	13.17	12.75	13.17	21297
1999-11-19	13.25	13.27	13.04	13.04	5400
1999-11-22	12.96	13.04	12.88	13.04	16197
1999-11-23	13.04	13.08	12.88	13.04	9300
1999-11-24	13.04	13.33	13.04	13.33	47697
1999-11-26	13.33	13.46	13.33	13.38	9000
1999-11-29	13.47	13.50	13.46	13.46	31197
1999-11-30	13.48	13.50	13.48	13.48	20697
1999-12-01	13.44	13.50	13.25	13.33	21297
1999-12-02	13.33	13.46	13.21	13.21	13197
1999-12-03	13.18	13.33	13.18	13.21	84894
1999-12-06	13.17	13.33	13.17	13.29	26997
1999-12-07	13.25	13.29	13.25	13.25	14697
1999-12-08	13.21	13.25	13.17	13.17	19497
1999-12-09	13.17	13.17	13.08	13.17	19497
1999-12-10	13.08	13.17	13.00	13.15	46197
1999-12-13	13.04	13.17	13.00	13.15	38097
1999-12-14	13.15	13.15	13.00	13.04	29097
1999-12-15	13.00	13.00	12.67	12.67	32097
1999-12-16	12.79	13.04	12.79	13.04	74694
1999-12-17	13.13	13.13	12.79	12.83	68697
1999-12-20	12.83	12.92	12.38	12.67	27297
1999-12-21	12.50	12.75	12.50	12.75	12597
1999-12-22	13.00	13.00	12.50	12.50	8700
1999-12-23	12.50	12.77	12.50	12.75	22797
1999-12-27	12.63	12.83	12.46	12.65	14397
1999-12-28	12.58	12.83	12.46	12.46	139791
1999-12-29	12.42	12.83	12.42	12.58	30297
1999-12-30	12.83	13.00	12.58	13.00	2700
1999-12-31	12.68	13.13	12.67	12.92	18897
2000-01-03	12.63	13.46	12.63	12.92	20097
2000-01-04	12.63	12.75	12.13	12.17	28197
2000-01-05	12.65	12.67	12.31	12.67	23097
2000-01-06	12.25	12.51	12.17	12.51	14097
2000-01-07	12.67	12.75	12.50	12.75	11097
2000-01-10	12.75	13.00	12.69	13.00	32697
2000-01-11	13.00	13.38	13.00	13.33	45897
2000-01-12	13.23	13.33	12.33	12.96	26397
2000-01-13	13.07	13.07	13.06	13.06	900
2000-01-14	13.08	13.17	12.81	13.00	51897
2000-01-18	13.04	13.08	12.98	13.08	165891
2000-01-19	13.00	13.08	13.00	13.04	54897
2000-01-20	13.04	13.04	12.63	12.88	148791
2000-01-21	12.73	13.00	12.70	12.92	26097
2000-01-24	13.00	13.21	12.92	12.92	41397
2000-01-25	13.07	13.07	12.75	12.75	21897
2000-01-26	12.67	12.88	12.46	12.46	14697
2000-01-27	12.54	13.33	12.54	12.83	43797
2000-01-28	13.25	13.33	12.75	13.17	21597
2000-01-31	13.10	13.33	12.83	12.83	24897
2000-02-01	13.00	13.00	12.58	12.58	66597
2000-02-02	12.63	12.92	12.58	12.92	9900
2000-02-03	12.94	13.00	12.38	12.38	18597
2000-02-04	12.42	12.88	11.96	12.88	18297
2000-02-07	13.04	13.04	12.08	12.08	3900
2000-02-08	12.83	12.83	11.67	12.31	32997
2000-02-09	12.25	12.31	11.71	12.31	11997
2000-02-10	12.25	12.31	12.08	12.31	5400
2000-02-11	12.31	13.17	12.31	13.08	38697
2000-02-14	12.75	13.21	12.67	13.00	10797
2000-02-15	13.00	13.21	12.75	13.00	13797
2000-02-16	12.85	13.00	12.42	12.42	14097
2000-02-17	12.42	12.92	12.42	12.92	47697
2000-02-18	12.92	13.17	12.63	13.17	25797
2000-02-22	12.83	13.00	12.38	12.38	11397
2000-02-23	12.38	13.00	12.38	13.00	45597
2000-02-24	13.00	13.00	12.71	12.75	25797
2000-02-25	12.75	13.00	12.58	12.58	12597
2000-02-28	12.58	12.58	12.29	12.37	13197
2000-02-29	12.35	12.50	12.35	12.42	20097
2000-03-01	12.42	12.46	12.04	12.46	9900
2000-03-02	12.13	12.33	12.04	12.04	5100
2000-03-03	12.21	12.21	11.96	11.96	3000
2000-03-06	11.96	11.96	11.83	11.83	3900
2000-03-07	12.00	12.00	11.67	11.67	17697
2000-03-08	11.58	11.58	11.00	11.08	14997
2000-03-09	11.10	11.33	10.96	11.25	17697
2000-03-10	11.35	11.38	11.25	11.33	44697
2000-03-13	11.33	11.33	11.00	11.08	19797
2000-03-14	11.08	11.25	11.08	11.23	14097
2000-03-15	11.17	11.25	11.00	11.25	31197
2000-03-16	11.25	11.76	11.15	11.67	33597
2000-03-17	11.33	11.42	10.96	11.10	95694
2000-03-20	11.08	11.08	10.79	11.08	27597
2000-03-21	11.08	11.33	11.08	11.33	7800
2000-03-22	11.33	11.46	10.88	11.46	12897
2000-03-23	11.46	11.46	11.00	11.17	15897
2000-03-24	11.44	11.44	11.02	11.02	3000
2000-03-27	11.00	11.33	11.00	11.04	6300
2000-03-28	11.33	11.33	11.08	11.08	29397
2000-03-29	11.08	11.08	10.88	10.90	29697
2000-03-30	10.92	11.35	10.92	10.96	29097
2000-03-31	10.96	10.96	10.29	10.29	124494
2000-04-03	10.38	10.71	10.38	10.48	4500
2000-04-04	10.56	10.96	10.48	10.96	75594
2000-04-05	10.63	10.96	10.63	10.92	52497
2000-04-06	10.75	10.92	10.42	10.67	17097
2000-04-07	10.67	10.83	10.67	10.81	9900
2000-04-10	10.92	10.92	10.58	10.58	15297
2000-04-11	10.58	10.71	10.58	10.71	11397
2000-04-12	10.79	10.92	10.58	10.67	29697
2000-04-13	10.54	10.92	10.54	10.77	28197
2000-04-14	10.92	10.92	10.58	10.63	50697
2000-04-17	10.63	10.83	10.58	10.83	3900
2000-04-18	10.58	11.00	10.58	11.00	12597
2000-04-19	10.79	10.83	10.50	10.50	26397
2000-04-20	10.50	10.79	10.46	10.79	14097
2000-04-24	10.50	10.75	10.33	10.52	51597
2000-04-25	10.52	10.71	10.52	10.71	31497
2000-04-26	10.67	10.75	10.67	10.73	59097
2000-04-27	10.73	11.38	10.56	11.33	76494
2000-04-28	11.21	11.54	11.08	11.54	45597
2000-05-01	11.52	11.54	11.15	11.50	15597
2000-05-02	11.50	11.50	11.08	11.08	3600
2000-05-03	11.33	11.33	11.08	11.08	17997
2000-05-04	11.00	11.38	11.00	11.38	1800
2000-05-05	11.21	11.38	11.06	11.25	6300
2000-05-08	11.19	11.19	11.04	11.04	3600
2000-05-09	11.00	11.01	10.92	10.92	16197
2000-05-10	10.92	11.08	10.79	10.90	14997
2000-05-11	11.21	11.21	11.00	11.08	6300
2000-05-12	11.21	11.33	11.08	11.08	28497
2000-05-15	11.08	11.17	11.04	11.17	11997
2000-05-16	11.44	11.44	11.00	11.23	21897
2000-05-17	11.48	11.48	11.25	11.25	11697
2000-05-18	11.48	11.48	11.00	11.04	6600
2000-05-19	10.96	11.06	10.96	10.96	20397
2000-05-22	10.96	10.96	10.63	10.67	16497
2000-05-23	10.63	11.02	10.58	11.02	24297
2000-05-24	10.92	10.98	10.75	10.98	6300
2000-05-25	10.98	10.98	10.83	10.96	16797
2000-05-26	10.81	10.96	10.81	10.96	4500
2000-05-30	10.81	10.96	10.81	10.83	8700
2000-05-31	10.81	10.92	10.50	10.50	20697
2000-06-01	10.54	11.00	10.54	10.92	7200
2000-06-02	10.51	11.17	10.51	11.00	63597
2000-06-05	11.17	11.17	10.92	11.04	18597
2000-06-06	11.00	11.50	11.00	11.13	20697
2000-06-07	11.08	11.25	11.08	11.25	5700
2000-06-08	11.46	11.46	11.46	11.46	1800
2000-06-09	11.08	11.13	11.00	11.00	30297
2000-06-12	11.33	11.33	10.92	10.92	9900
2000-06-13	10.92	11.17	10.92	11.16	69297
2000-06-14	11.17	11.17	10.92	10.96	3300
2000-06-15	10.98	11.17	10.83	11.17	17397
2000-06-16	11.33	11.33	11.08	11.19	102294
2000-06-19	11.19	11.29	11.19	11.27	10797
2000-06-20	11.13	11.13	11.08	11.08	1500
2000-06-21	10.83	11.17	10.71	10.92	27897
2000-06-22	10.77	10.77	10.54	10.54	14097
2000-06-23	10.54	10.71	10.50	10.60	10197
2000-06-26	10.50	10.71	10.38	10.67	23097
2000-06-27	10.72	10.81	10.33	10.33	24897
2000-06-28	10.50	10.65	10.33	10.65	10197
2000-06-29	10.65	10.75	10.54	10.67	18297
2000-06-30	10.67	11.33	10.67	11.33	67197
2000-07-03	10.79	11.00	10.67	10.67	14997
2000-07-05	10.71	11.29	10.67	10.67	12897
2000-07-06	11.31	11.31	10.63	10.83	14997
2000-07-07	10.64	10.85	10.63	10.73	8400
2000-07-10	10.63	10.69	10.54	10.67	10197
2000-07-11	10.58	10.81	10.54	10.58	29097
2000-07-12	10.58	10.65	10.54	10.65	32997
2000-07-13	10.50	10.60	10.50	10.60	6900
2000-07-14	10.52	10.58	10.50	10.58	15897
2000-07-17	10.58	10.58	10.48	10.54	11997
2000-07-18	10.60	10.60	10.25	10.40	43797
2000-07-19	10.40	10.54	10.40	10.54	22497
2000-07-20	10.54	10.77	10.54	10.77	55497
2000-07-21	10.79	10.92	10.67	10.67	7200
2000-07-24	10.71	10.71	10.67	10.67	30597
2000-07-25	10.69	10.69	10.56	10.58	16797
2000-07-26	10.81	10.81	10.67	10.77	11397
2000-07-27	10.67	10.83	10.67	10.80	18897
2000-07-28	10.77	10.79	10.58	10.58	6600
2000-07-31	10.58	10.83	10.58	10.83	20397
2000-08-01	10.73	10.83	10.60	10.83	6900
2000-08-02	10.59	10.67	10.58	10.58	18297
2000-08-03	10.58	10.67	10.58	10.67	6300
2000-08-04	10.67	10.67	10.67	10.67	5100
2000-08-07	10.67	10.67	10.50	10.65	32997
2000-08-09	10.58	10.65	10.35	10.35	116994
2000-08-10	10.58	10.67	10.35	10.38	23397
2000-08-11	10.40	10.48	10.38	10.48	1800
2000-08-14	10.50	10.50	10.35	10.50	27297
2000-08-15	10.54	10.54	10.38	10.50	88794
2000-08-16	10.42	10.58	10.42	10.52	7800
2000-08-17	10.65	10.65	10.52	10.52	13497
2000-08-18	10.67	10.67	10.35	10.67	8700
2000-08-21	10.50	10.71	10.50	10.71	18297
2000-08-22	10.71	10.71	10.69	10.69	3000
2000-08-23	10.67	10.73	10.67	10.71	15597
2000-08-24	10.73	10.73	10.69	10.69	12897
2000-08-25	10.73	10.73	10.71	10.71	2100
2000-08-28	10.71	10.71	10.71	10.71	9000
2000-08-29	10.71	10.71	10.71	10.71	12597
2000-08-30	10.71	10.71	10.71	10.71	3600
2000-08-31	10.75	10.75	10.65	10.71	26097
2000-09-01	10.67	10.67	10.65	10.65	4200
2000-09-05	10.67	10.67	10.33	10.46	13197
2000-09-06	10.31	10.54	10.21	10.54	36297
2000-09-07	10.56	10.58	10.56	10.58	600
2000-09-08	10.33	10.60	10.33	10.35	3600
2000-09-11	10.33	10.44	10.29	10.29	8400
2000-09-12	10.54	10.63	10.27	10.35	9300
2000-09-14	10.63	10.67	10.46	10.60	30897
2000-09-15	10.19	10.65	10.19	10.35	32997
2000-09-18	10.29	10.29	10.00	10.00	11697
2000-09-19	10.25	10.25	10.17	10.25	3300
2000-09-20	10.13	10.13	10.00	10.10	14097
2000-09-21	10.02	10.08	9.88	9.88	67797
2000-09-22	9.98	10.23	9.60	10.23	91494
2000-09-25	9.71	10.17	9.58	10.08	13497
2000-09-26	10.06	10.08	10.00	10.06	34497
2000-09-27	10.06	10.19	10.04	10.19	24897
2000-09-28	10.14	10.67	10.14	10.67	36597
2000-09-29	10.42	10.71	10.31	10.31	46797
2000-10-02	10.31	10.31	9.94	9.94	32397
2000-10-03	10.02	10.04	9.96	10.00	20397
2000-10-04	10.02	10.13	9.83	10.13	13497
2000-10-05	9.85	10.13	9.79	9.79	16497
2000-10-06	10.15	10.15	9.81	10.00	7500
2000-10-09	9.85	9.92	9.85	9.92	2100
2000-10-10	9.88	10.04	9.88	9.96	12897
2000-10-11	10.08	10.25	10.04	10.25	12297
2000-10-12	10.21	10.23	10.13	10.15	31797
2000-10-13	10.10	10.29	10.10	10.29	4200
2000-10-16	9.96	10.00	9.83	9.90	10497
2000-10-17	9.81	9.85	9.58	9.75	28797
2000-10-18	9.65	9.71	9.65	9.67	8700
2000-10-19	9.71	10.00	9.71	10.00	11097
2000-10-20	9.73	10.08	9.73	10.08	5100
2000-10-23	10.07	10.33	10.02	10.33	15597
2000-10-24	10.29	10.33	10.25	10.31	10197
2000-10-25	10.00	10.29	10.00	10.19	83694
2000-10-26	10.13	10.25	10.13	10.25	3900
2000-10-27	10.25	10.25	10.25	10.25	600
2000-10-30	10.17	10.31	10.17	10.31	2700
2000-10-31	10.33	10.38	10.33	10.38	5400
2000-11-01	10.40	10.58	10.38	10.55	16197
2000-11-02	10.52	10.67	10.42	10.58	18297
2000-11-03	10.58	10.67	10.38	10.67	25797
2000-11-06	10.65	10.65	10.35	10.50	17697
2000-11-08	10.54	10.67	10.50	10.50	30597
2000-11-09	10.50	10.67	10.50	10.65	8100
2000-11-10	10.46	10.67	10.33	10.67	32097
2000-11-13	10.33	10.71	10.33	10.71	15297
2000-11-14	10.67	10.68	10.57	10.58	11097
2000-11-15	10.67	10.96	10.63	10.96	8100
2000-11-16	10.94	10.98	10.92	10.98	6900
2000-11-17	11.00	11.00	10.69	10.79	14997
2000-11-20	10.65	11.00	10.65	10.75	14097
2000-11-21	10.98	10.98	10.65	10.69	9300
2000-11-22	11.00	11.00	10.69	10.98	13497
2000-11-24	10.90	11.00	10.90	10.98	7800
2000-11-27	10.69	10.88	10.69	10.83	23997
2000-11-28	10.98	11.17	10.92	10.92	13497
2000-11-29	11.06	11.17	10.79	10.92	173091
2000-11-30	11.00	11.10	10.54	10.54	105294
2000-12-01	10.98	11.21	10.54	11.21	101694
2000-12-04	11.21	11.31	11.15	11.31	65097
2000-12-05	11.17	11.44	11.17	11.44	61497
2000-12-06	11.33	11.44	11.29	11.42	53397
2000-12-07	11.33	11.42	11.33	11.33	16797
2000-12-08	11.29	11.44	11.29	11.44	36297
2000-12-11	11.40	11.44	11.31	11.44	43497
2000-12-12	11.48	11.65	11.33	11.65	44997
2000-12-13	11.33	11.77	11.31	11.67	20697
2000-12-14	11.79	11.88	11.58	11.85	41397
2000-12-15	11.88	11.88	11.08	11.21	58797
2000-12-18	11.83	11.83	11.04	11.52	8700
2000-12-19	10.96	11.60	10.96	11.48	74694
2000-12-20	11.00	11.33	10.92	11.17	45297
2000-12-21	11.33	11.50	11.33	11.50	15297
2000-12-22	11.50	12.00	11.50	12.00	72894
2000-12-26	12.00	12.13	12.00	12.13	25797
2000-12-27	12.10	12.38	12.10	12.27	53997
2000-12-28	12.50	13.96	12.50	13.21	49497
2000-12-29	13.00	13.19	12.75	12.75	65097
2001-01-02	12.71	12.71	11.67	11.75	25497
2001-01-03	12.00	12.67	11.87	12.67	34197
2001-01-04	12.81	13.04	12.81	12.88	34197
2001-01-05	12.83	12.83	12.35	12.56	21897
2001-01-08	12.54	12.92	12.33	12.33	3000
2001-01-09	12.40	12.67	12.40	12.67	6600
2001-01-10	12.63	13.29	12.63	13.29	29997
2001-01-11	13.27	13.27	12.69	13.12	9000
2001-01-12	12.92	12.92	12.88	12.88	7800
2001-01-16	13.06	13.08	12.71	13.08	26697
2001-01-17	13.31	13.31	13.17	13.31	20697
2001-01-18	13.31	13.31	12.31	12.31	30597
2001-01-19	12.35	12.92	12.35	12.35	26397
2001-01-22	12.63	12.75	12.33	12.33	4500
2001-01-23	12.50	12.50	12.25	12.33	12597
2001-01-24	12.63	12.67	12.52	12.52	35997
2001-01-25	12.44	12.44	11.88	11.88	17097
2001-01-26	12.29	12.50	11.85	12.17	21297
2001-01-29	12.17	12.17	12.17	12.17	1200
2001-01-30	12.67	12.67	12.10	12.50	9600
2001-01-31	12.39	12.40	12.39	12.40	8400
2001-02-01	12.33	12.96	12.33	12.44	4500
2001-02-02	12.58	12.58	12.46	12.46	69597
2001-02-05	12.44	12.65	12.44	12.65	5400
2001-02-06	12.42	12.67	12.42	12.60	8100
2001-02-07	12.42	12.71	12.42	12.71	20097
2001-02-08	12.81	12.81	12.44	12.44	4500
2001-02-09	12.53	12.67	12.35	12.35	15897
2001-02-12	12.67	12.83	12.67	12.83	13497
2001-02-13	12.83	12.90	12.54	12.54	9000
2001-02-14	12.56	12.65	12.29	12.58	12297
2001-02-15	12.90	12.90	12.35	12.54	13197
2001-02-16	12.33	12.50	12.33	12.49	6600
2001-02-20	12.29	12.49	12.29	12.35	15297
2001-02-21	12.39	12.46	12.33	12.40	28197
2001-02-22	12.42	12.60	12.42	12.60	5700
2001-02-23	12.38	12.88	12.38	12.79	31797
2001-02-26	12.67	12.83	12.67	12.69	30597
2001-02-27	12.80	12.81	12.67	12.67	17397
2001-02-28	12.71	12.79	12.67	12.79	11997
2001-03-01	12.71	12.79	12.71	12.77	27897
2001-03-02	12.73	13.21	12.73	13.21	20097
2001-03-05	13.21	13.21	12.71	12.77	11697
2001-03-06	13.00	13.00	12.52	12.75	33297
2001-03-07	12.88	13.00	12.88	13.00	11697
2001-03-08	13.00	13.00	12.69	12.69	11997
2001-03-09	12.67	12.71	12.60	12.60	6600
2001-03-12	12.83	12.83	12.44	12.44	29397
2001-03-13	12.65	12.83	12.52	12.71	29997
2001-03-14	12.75	12.96	12.50	12.96	19197
2001-03-15	12.67	13.00	12.54	12.66	12297
2001-03-16	12.83	12.83	12.52	12.59	56697
2001-03-19	12.83	13.17	12.58	13.16	20097
2001-03-20	13.00	13.08	12.54	12.54	8100
2001-03-21	12.64	13.17	12.64	13.17	24297
2001-03-22	13.17	13.31	12.83	13.25	39597
2001-03-23	13.27	13.50	13.17	13.31	35397
2001-03-26	13.33	13.54	13.23	13.44	21297
2001-03-27	13.33	13.77	13.23	13.77	33297
2001-03-28	13.67	13.79	13.17	13.29	16797
2001-03-29	13.33	13.92	13.33	13.92	12897
2001-03-30	13.75	14.83	13.75	14.48	85194
2001-04-02	13.92	14.17	13.88	14.17	36297
2001-04-03	13.83	13.87	13.58	13.79	26397
2001-04-04	13.79	13.92	13.52	13.52	6300
2001-04-05	13.50	13.96	13.46	13.96	17097
2001-04-06	13.42	13.96	13.42	13.83	6600
2001-04-09	13.67	13.92	13.67	13.85	3300
2001-04-10	13.93	14.08	13.82	13.84	20397
2001-04-11	13.85	14.08	13.67	13.67	44997
2001-04-12	13.67	13.67	13.52	13.67	104394
2001-04-16	13.86	13.87	13.43	13.52	10497
2001-04-17	13.54	13.70	13.53	13.54	16497
2001-04-18	13.70	13.95	13.41	13.41	14997
2001-04-19	13.41	13.57	13.25	13.25	26997
2001-04-20	13.34	13.46	13.03	13.08	13197
2001-04-23	13.03	13.03	13.00	13.03	4200
2001-04-24	12.96	12.96	12.90	12.90	5400
2001-04-25	12.87	13.33	12.87	13.33	29397
2001-04-26	13.11	13.16	13.11	13.16	1500
2001-04-27	13.42	13.50	12.87	13.33	15897
2001-04-30	13.17	13.33	12.83	12.83	6600
2001-05-01	12.83	12.98	12.83	12.90	5700
2001-05-02	13.15	13.15	12.83	12.84	9600
2001-05-03	12.83	13.08	12.83	13.00	15897
2001-05-04	13.17	13.17	12.69	12.93	20997
2001-05-07	13.08	13.08	12.67	12.67	1800
2001-05-08	12.67	12.98	12.67	12.98	1200
2001-05-09	12.63	13.08	12.63	13.08	4800
2001-05-10	13.08	13.08	12.62	12.62	3300
2001-05-11	13.08	13.08	12.54	12.54	3300
2001-05-14	12.67	12.67	12.51	12.51	5400
2001-05-15	12.67	12.67	12.37	12.37	41697
2001-05-16	12.38	12.83	12.38	12.42	17097
2001-05-17	12.75	13.01	12.75	12.75	3600
2001-05-18	12.75	12.75	12.50	12.50	55797
2001-05-21	12.42	12.80	12.42	12.42	19497
2001-05-22	12.42	12.57	12.41	12.43	22197
2001-05-23	12.65	12.65	12.40	12.42	3900
2001-05-24	12.42	12.64	12.42	12.45	42897
2001-05-25	12.50	12.63	12.42	12.42	6900
2001-05-29	12.42	12.45	12.40	12.42	45897
2001-05-30	12.42	12.67	12.42	12.42	32997
2001-05-31	12.67	12.67	12.42	12.55	14097
2001-06-01	12.42	12.67	12.42	12.63	26697
2001-06-04	12.42	12.61	12.42	12.56	6600
2001-06-05	12.42	12.59	12.42	12.58	36297
2001-06-06	12.61	12.61	12.43	12.48	2400
2001-06-07	12.48	12.85	12.48	12.85	34497
2001-06-08	12.67	12.80	12.64	12.80	13497
2001-06-11	12.72	12.92	12.72	12.77	19797
2001-06-12	12.90	12.90	12.77	12.83	16497
2001-06-13	12.83	12.99	12.80	12.90	41997
2001-06-14	13.00	13.00	12.88	12.90	24597
2001-06-15	12.94	12.98	12.88	12.92	44697
2001-06-18	12.98	12.98	12.87	12.89	1500
2001-06-19	12.95	12.96	12.88	12.92	26697
2001-06-20	12.90	13.09	12.90	13.09	38997
2001-06-21	12.95	13.42	12.91	13.36	34197
2001-06-22	13.38	13.38	13.03	13.03	15297
2001-06-25	12.99	13.32	12.99	13.17	45597
2001-06-26	13.25	13.33	13.18	13.32	49797
2001-06-27	13.32	13.45	13.28	13.32	29997
2001-06-28	13.45	13.70	13.43	13.70	13197
2001-06-29	13.82	14.33	13.56	14.32	14097
2001-07-02	14.00	14.67	13.68	14.00	43497
2001-07-03	14.00	14.10	13.70	14.10	14997
2001-07-05	13.72	13.72	13.42	13.42	15897
2001-07-06	13.42	13.50	13.32	13.32	6600
2001-07-09	13.24	13.40	13.00	13.32	8400
2001-07-10	13.00	13.07	13.00	13.05	15297
2001-07-11	13.03	13.41	13.03	13.23	17697
2001-07-12	13.44	13.60	13.24	13.30	28197
2001-07-13	13.60	13.77	13.27	13.77	26397
2001-07-16	13.83	14.00	13.83	13.87	14697
2001-07-17	14.01	14.01	13.67	13.70	14397
2001-07-18	13.67	13.68	13.35	13.67	57897
2001-07-19	13.70	14.05	13.68	14.05	121494
2001-07-20	13.89	14.06	13.89	14.06	10497
2001-07-23	14.00	14.08	13.67	14.00	66897
2001-07-24	14.08	14.08	13.60	13.93	16797
2001-07-25	13.87	14.14	13.87	14.14	35997
2001-07-26	14.00	14.66	13.76	14.41	50397
2001-07-27	14.62	14.62	14.10	14.17	86394
2001-07-30	14.00	14.47	13.92	14.47	7500
2001-07-31	13.98	14.33	13.94	13.97	206688
2001-08-01	13.97	14.05	13.97	14.03	36897
2001-08-02	14.00	14.32	14.00	14.17	17697
2001-08-03	14.17	14.43	14.10	14.23	14097
2001-08-06	14.40	14.40	14.12	14.17	9900
2001-08-07	14.25	14.25	14.07	14.10	12597
2001-08-08	14.08	14.08	14.08	14.08	5700
2001-08-09	14.07	14.41	14.07	14.11	9300
2001-08-10	14.33	14.41	14.08	14.41	13797
2001-08-13	14.17	14.42	14.15	14.15	6000
2001-08-14	14.41	14.58	14.10	14.31	12297
2001-08-15	14.14	14.57	14.14	14.33	6600
2001-08-16	14.16	14.45	14.10	14.33	9000
2001-08-17	14.13	14.60	14.13	14.56	5100
2001-08-20	14.15	14.59	14.15	14.59	22797
2001-08-21	14.60	14.67	14.18	14.50	38097
2001-08-22	14.45	14.54	14.31	14.54	6300
2001-08-23	14.28	14.58	14.28	14.43	8100
2001-08-24	14.18	14.58	14.18	14.58	4500
2001-08-27	14.16	14.57	14.14	14.15	5100
2001-08-28	14.13	14.18	14.13	14.13	8400
2001-08-29	14.13	14.23	14.13	14.23	4500
2001-08-30	14.13	14.33	13.75	13.91	92394
2001-08-31	13.91	14.31	13.71	14.31	7200
2001-09-04	13.86	14.02	13.86	13.91	12897
2001-09-05	14.33	14.33	13.79	14.13	22797
2001-09-06	13.67	14.31	13.60	13.69	27597
2001-09-07	13.67	13.84	13.57	13.57	5700
2001-09-10	13.67	13.67	13.50	13.67	16797
2001-09-17	13.47	13.81	13.46	13.48	78894
2001-09-18	13.47	13.50	13.32	13.33	20997
2001-09-19	13.26	13.59	13.16	13.26	22497
2001-09-20	13.53	13.53	13.00	13.25	71094
2001-09-21	13.00	13.50	13.00	13.26	233388
2001-09-24	13.54	13.60	13.17	13.33	129894
2001-09-25	13.49	13.65	13.18	13.51	44997
2001-09-26	13.51	13.51	13.19	13.31	59397
2001-09-27	13.53	13.53	13.13	13.33	46797
2001-09-28	13.33	13.53	13.22	13.53	28497
2001-10-01	13.33	13.36	13.19	13.25	8700
2001-10-02	13.32	13.45	13.26	13.45	35697
2001-10-03	13.40	13.91	13.40	13.65	10497
2001-10-04	13.32	13.74	13.32	13.43	14397
2001-10-05	13.43	13.75	13.43	13.74	7500
2001-10-08	13.66	13.66	13.34	13.34	4500
2001-10-09	13.33	13.59	13.27	13.59	6000
2001-10-10	13.59	13.59	13.05	13.05	8100
2001-10-11	13.25	13.33	13.05	13.33	3600
2001-10-12	13.05	13.33	13.02	13.05	3900
2001-10-15	13.06	13.30	12.99	13.00	8400
2001-10-16	13.16	13.25	12.94	13.02	17397
2001-10-17	12.93	12.95	12.67	12.67	15297
2001-10-18	12.93	12.93	12.64	12.65	13497
2001-10-19	12.64	12.83	12.60	12.67	35097
2001-10-22	12.78	13.37	12.77	13.29	35697
2001-10-23	13.14	13.60	12.96	13.31	53097
2001-10-24	13.31	13.65	13.18	13.35	44097
2001-10-25	13.60	13.67	13.18	13.63	85194
2001-10-26	13.67	13.67	13.30	13.31	15597
2001-10-29	13.29	13.66	13.28	13.33	8100
2001-10-30	13.31	13.58	12.83	12.83	21597
2001-10-31	13.30	13.30	12.92	12.97	8100
2001-11-01	13.32	13.47	13.32	13.47	3000
2001-11-02	12.99	13.48	12.99	13.17	9900
2001-11-05	12.98	14.08	12.98	14.03	66597
2001-11-06	13.99	14.00	13.82	14.00	8700
2001-11-07	13.70	13.98	13.67	13.69	14997
2001-11-08	13.69	13.76	13.34	13.34	12597
2001-11-09	13.95	13.95	13.25	13.63	17097
2001-11-12	13.15	13.67	13.00	13.63	4500
2001-11-13	13.61	13.67	12.97	13.58	55197
2001-11-14	13.62	14.06	13.31	14.06	128694
2001-11-15	13.77	13.98	13.67	13.76	6900
2001-11-16	13.64	14.07	13.57	14.00	47397
2001-11-19	13.77	14.00	13.63	14.00	21297
2001-11-20	13.92	14.18	13.92	14.01	41397
2001-11-21	13.77	13.97	13.77	13.83	5100
2001-11-23	13.83	13.97	13.83	13.94	6900
2001-11-26	13.84	14.13	13.78	14.00	38397
2001-11-27	13.80	14.10	13.77	13.80	7500
2001-11-28	14.00	14.12	13.94	14.08	23397
2001-11-29	14.18	14.18	13.96	14.18	114594
2001-11-30	13.96	14.19	13.96	13.99	9600
2001-12-03	13.85	14.12	13.83	13.97	23697
2001-12-04	14.00	14.33	14.00	14.26	23997
2001-12-05	14.27	14.70	14.23	14.38	46797
2001-12-06	14.42	14.83	14.37	14.68	29697
2001-12-07	14.69	14.85	14.04	14.69	31797
2001-12-10	14.67	14.75	14.10	14.75	27897
2001-12-11	14.83	14.83	14.30	14.67	25197
2001-12-12	14.67	14.70	14.13	14.70	39597
2001-12-13	14.72	14.72	14.66	14.70	14397
2001-12-14	14.72	14.78	14.65	14.78	17697
2001-12-17	14.67	14.93	14.67	14.93	44397
2001-12-18	14.94	14.98	14.83	14.93	13197
2001-12-19	14.48	14.94	14.48	14.83	17097
2001-12-20	14.48	14.93	14.48	14.48	14097
2001-12-21	14.93	14.93	14.17	14.67	125994
2001-12-24	14.70	14.72	14.66	14.72	3600
2001-12-26	14.67	14.78	14.59	14.68	17997
2001-12-27	14.77	14.77	14.53	14.67	15297
2001-12-28	14.67	14.83	14.41	14.83	41697
2001-12-31	14.17	14.66	14.17	14.35	29097
2002-01-02	14.37	14.39	13.78	13.83	41997
2002-01-03	13.83	14.34	13.83	14.05	15597
2002-01-04	14.27	14.39	14.17	14.29	9900
2002-01-07	14.27	14.50	14.17	14.32	28797
2002-01-08	14.33	14.50	14.30	14.30	11697
2002-01-09	14.31	14.58	14.30	14.50	12597
2002-01-10	14.39	14.49	14.07	14.07	30897
2002-01-11	14.17	14.83	14.13	14.82	145491
2002-01-14	14.60	14.96	14.50	14.73	31197
2002-01-15	14.91	14.98	14.52	14.82	114294
2002-01-16	14.77	14.83	14.72	14.73	38097
2002-01-17	14.72	14.83	14.72	14.83	6600
2002-01-18	14.75	14.83	14.75	14.75	13497
2002-01-22	14.81	14.81	14.66	14.66	17397
2002-01-23	14.71	14.83	14.71	14.76	38997
2002-01-24	14.67	14.78	14.67	14.78	5400
2002-01-25	14.67	14.83	14.67	14.81	63297
2002-01-28	14.80	14.92	14.75	14.90	65097
2002-01-29	14.85	14.98	14.85	14.93	33297
2002-01-30	14.83	15.53	14.83	15.53	47997
2002-01-31	15.53	15.53	15.44	15.52	83394
2002-02-01	15.52	15.85	15.51	15.68	46497
2002-02-04	15.68	15.69	15.62	15.62	24897
2002-02-05	15.62	15.67	15.60	15.67	10797
2002-02-06	15.61	15.71	15.60	15.65	12597
2002-02-07	15.70	15.71	15.61	15.67	6300
2002-02-08	15.62	16.09	15.62	16.09	34797
2002-02-11	15.92	16.08	15.90	16.03	28197
2002-02-12	15.98	16.35	15.98	16.33	16197
2002-02-13	16.17	16.50	16.00	16.50	179091
2002-02-14	16.50	16.65	16.27	16.38	30897
2002-02-15	16.12	16.56	16.12	16.45	18897
2002-02-19	16.42	16.50	16.20	16.37	11397
2002-02-20	16.38	16.63	16.37	16.63	7500
2002-02-21	16.50	16.66	16.41	16.52	42897
2002-02-22	16.50	16.63	16.43	16.63	13497
2002-02-25	16.41	16.57	16.40	16.56	69897
2002-02-26	16.57	16.65	16.43	16.63	25497
2002-02-27	16.62	16.72	16.48	16.59	28797
2002-02-28	16.58	16.66	16.58	16.60	7500
2002-03-01	16.58	16.65	16.46	16.55	40797
2002-03-04	16.58	16.65	16.50	16.63	19797
2002-03-05	16.63	16.68	16.43	16.57	21897
2002-03-06	16.67	16.80	16.52	16.67	39897
2002-03-07	16.67	17.67	16.67	17.33	65397
2002-03-08	17.32	17.32	16.92	17.14	39597
2002-03-11	16.97	17.11	16.97	17.09	37797
2002-03-12	17.11	17.22	17.11	17.22	27297
2002-03-13	17.25	17.53	17.18	17.50	28797
2002-03-14	17.52	17.70	17.34	17.70	54297
2002-03-15	17.54	17.80	17.40	17.73	42597
2002-03-18	17.82	17.82	17.42	17.67	20097
2002-03-19	17.59	17.92	17.54	17.85	48297
2002-03-20	17.77	17.82	17.68	17.81	29697
2002-03-21	17.81	18.03	17.58	17.88	58797
2002-03-22	17.93	17.93	17.67	17.80	18297
2002-03-25	17.80	17.82	17.68	17.68	33597
2002-03-26	17.67	18.00	17.67	18.00	27597
2002-03-27	18.00	18.08	17.99	18.08	17697
2002-03-28	17.92	17.92	17.78	17.90	7200
2002-04-01	17.87	17.98	17.83	17.83	13497
2002-04-02	17.89	17.89	17.76	17.88	14697
2002-04-03	17.91	18.17	17.91	18.06	7200
2002-04-04	18.07	18.07	17.78	17.90	20697
2002-04-05	17.80	18.00	17.78	17.78	1800
2002-04-08	17.92	17.92	17.76	17.79	5700
2002-04-09	17.86	18.07	17.76	17.90	36297
2002-04-10	17.90	17.90	17.90	17.90	9600
2002-04-11	18.18	18.27	17.96	18.00	11697
2002-04-12	17.92	18.17	17.92	18.04	33297
2002-04-15	18.10	18.21	17.93	17.97	17997
2002-04-16	17.92	18.17	17.59	18.17	31497
2002-04-17	18.17	18.17	17.95	18.14	15297
2002-04-18	18.17	18.17	17.82	17.82	5700
2002-04-19	18.09	18.17	17.92	18.11	14397
2002-04-22	17.95	18.08	17.95	18.06	29697
2002-04-23	18.05	18.16	17.84	18.02	35697
2002-04-24	17.93	18.08	17.93	18.08	13497
2002-04-25	18.00	18.33	18.00	18.27	32997
2002-04-26	18.18	18.32	18.18	18.20	3600
2002-04-29	18.21	18.32	18.21	18.26	6000
2002-04-30	18.26	18.83	18.25	18.83	89994
2002-05-01	18.83	19.02	18.82	18.91	37797
2002-05-02	18.77	19.64	18.77	19.35	100794
2002-05-03	19.45	19.92	19.45	19.75	81594
2002-05-06	19.85	19.97	19.68	19.86	48897
2002-05-07	19.76	19.86	19.76	19.76	55797
2002-05-08	19.83	19.98	19.73	19.92	94194
2002-05-09	19.96	19.98	19.64	19.83	33297
2002-05-10	19.64	19.98	19.23	19.56	38997
2002-05-13	19.53	19.53	19.33	19.42	11997
2002-05-14	19.42	19.98	19.27	19.85	28497
2002-05-15	19.27	19.98	19.27	19.98	35697
2002-05-16	19.22	19.83	19.22	19.76	22497
2002-05-17	19.76	19.76	19.20	19.68	174891
2002-05-20	19.66	19.66	19.42	19.45	16497
2002-05-21	19.46	19.65	19.42	19.42	21297
2002-05-22	19.42	19.49	19.42	19.47	27897
2002-05-23	19.42	19.57	19.42	19.44	11997
2002-05-24	19.42	19.52	19.42	19.45	19497
2002-05-28	19.45	19.62	19.45	19.52	105594
2002-05-29	19.48	20.10	19.48	19.93	155691
2002-05-30	19.93	20.07	19.87	20.00	58197
2002-05-31	19.86	20.01	19.78	19.78	17097
2002-06-03	20.00	20.00	19.39	19.39	31497
2002-06-04	19.63	19.63	19.37	19.50	23997
2002-06-05	19.53	19.53	19.34	19.34	25797
2002-06-06	19.35	19.54	19.32	19.33	50697
2002-06-07	19.34	19.48	19.12	19.29	36897
2002-06-10	19.31	19.33	19.13	19.31	16797
2002-06-11	19.33	19.58	19.28	19.34	41697
2002-06-12	19.52	19.85	19.34	19.85	129594
2002-06-13	19.85	20.27	19.84	20.06	251985
2002-06-14	20.17	20.25	20.05	20.17	128994
2002-06-17	20.23	20.88	20.22	20.88	335082
2002-06-18	20.88	21.00	20.85	21.00	169191
2002-06-19	20.84	21.00	20.83	20.87	41997
2002-06-20	21.00	21.18	20.87	21.10	99594
2002-06-21	21.12	21.45	21.10	21.39	92394
2002-06-24	21.00	21.90	21.00	21.65	342882
2002-06-25	21.63	22.57	21.53	21.91	200988
2002-06-26	21.90	22.40	21.74	22.33	196788
2002-06-27	22.35	22.42	21.68	21.82	88194
2002-06-28	22.50	22.52	22.08	22.46	302085
2002-07-01	22.00	22.25	20.10	20.80	300585
2002-07-02	20.91	21.50	20.75	20.92	269385
2002-07-03	20.84	20.97	20.77	20.77	53097
2002-07-05	20.90	21.20	20.77	21.11	27297
2002-07-08	21.17	21.17	20.75	20.88	105594
2002-07-09	20.88	21.16	20.22	20.80	46197
2002-07-10	20.37	20.86	20.37	20.53	40797
2002-07-11	20.50	20.68	20.09	20.68	77694
2002-07-12	20.33	21.33	20.33	21.28	116994
2002-07-15	21.41	22.58	21.41	22.54	411279
2002-07-16	22.43	22.77	22.27	22.55	136491
2002-07-17	22.51	22.51	22.22	22.50	76794
2002-07-18	22.55	22.55	22.17	22.42	69297
2002-07-19	22.42	22.42	21.67	21.67	187191
2002-07-22	21.67	21.67	21.04	21.23	98394
2002-07-23	21.07	21.58	20.00	20.47	96894
2002-07-24	20.07	21.50	19.67	21.35	62997
2002-07-25	21.00	21.65	20.83	21.58	314382
2002-07-26	21.34	21.83	21.25	21.83	37797
2002-07-29	21.83	22.61	21.68	22.48	121494
2002-07-30	22.47	22.50	22.00	22.50	62697
2002-07-31	21.92	22.62	21.92	22.50	65397
2002-08-01	22.63	22.75	22.34	22.75	76794
2002-08-02	22.41	22.83	22.07	22.20	92094
2002-08-05	22.28	22.53	22.17	22.17	28797
2002-08-06	22.25	23.25	22.08	23.25	77400
2002-08-07	23.25	23.45	22.30	23.21	126600
2002-08-08	23.38	23.97	23.03	23.95	218400
2002-08-09	23.85	23.91	23.06	23.25	109200
2002-08-12	23.72	23.72	23.38	23.68	48000
2002-08-13	23.80	23.80	23.00	23.00	36600
2002-08-14	23.03	23.80	22.70	23.65	76000
2002-08-15	23.50	23.71	22.41	22.76	126000
2002-08-16	22.75	23.80	22.55	23.80	85400
2002-08-19	23.55	23.97	23.13	23.97	171600
2002-08-20	23.38	24.50	23.38	23.94	315400
2002-08-21	24.25	24.75	24.19	24.67	187800
2002-08-22	24.87	24.87	24.02	24.59	69400
2002-08-23	24.10	24.50	24.00	24.08	84000
2002-08-26	24.00	24.60	23.68	24.50	39600
2002-08-27	24.69	24.69	24.20	24.20	65400
2002-08-28	24.69	24.69	23.63	23.63	96200
2002-08-29	23.61	24.21	23.61	23.90	137200
2002-08-30	23.77	24.38	23.50	23.72	52200
2002-09-03	23.72	24.36	23.28	24.10	94600
2002-09-04	24.19	24.78	24.13	24.76	116200
2002-09-05	24.77	24.85	24.31	24.51	526400
2002-09-06	24.71	24.71	23.79	24.50	63400
2002-09-09	24.52	24.52	24.05	24.24	69000
2002-09-10	24.37	24.45	23.70	24.29	37200
2002-09-11	23.71	24.41	23.71	24.09	91400
2002-09-12	23.88	24.05	23.78	23.98	50600
2002-09-13	24.00	24.45	23.86	24.24	98400
2002-09-16	23.91	24.09	23.72	23.79	26200
2002-09-17	24.12	24.15	23.35	23.76	325400
2002-09-18	23.30	23.72	22.90	23.01	70200
2002-09-19	22.70	22.93	21.73	21.90	58600
2002-09-20	22.00	22.73	21.61	22.36	155800
2002-09-23	22.22	22.32	21.28	21.95	48400
2002-09-24	21.95	22.40	21.72	22.17	38000
2002-09-25	22.15	22.90	21.95	22.90	72200
2002-09-26	22.92	23.21	22.83	23.21	28600
2002-09-27	22.92	23.73	22.75	22.76	27200
2002-09-30	23.19	23.95	22.70	23.49	71800
2002-10-01	23.15	24.00	23.15	24.00	156600
2002-10-02	23.98	24.13	23.81	23.99	146600
2002-10-03	24.10	24.58	23.65	24.57	184400
2002-10-04	24.50	24.50	23.38	23.75	92400
2002-10-07	24.10	24.10	21.83	21.83	69800
2002-10-08	21.83	22.39	21.73	21.90	50000
2002-10-09	22.73	22.73	21.00	21.03	42000
2002-10-10	21.00	21.88	21.00	21.79	45400
2002-10-11	22.00	23.40	21.78	23.10	72800
2002-10-14	22.50	22.90	22.17	22.61	47000
2002-10-15	22.29	23.55	22.26	23.55	57000
2002-10-16	23.38	24.12	23.37	23.90	107000
2002-10-17	24.06	24.18	23.53	24.14	41000
2002-10-18	23.38	24.68	23.38	24.46	93200
2002-10-21	24.45	24.63	24.08	24.42	16800
2002-10-22	24.55	24.55	23.13	23.40	60000
2002-10-23	23.63	24.18	23.23	24.10	25400
2002-10-24	23.52	24.19	23.52	23.87	36200
2002-10-25	23.86	24.37	23.86	24.32	38600
2002-10-28	24.43	24.50	24.22	24.22	213800
2002-10-29	24.18	24.48	23.63	24.48	65800
2002-10-30	23.82	24.50	23.82	24.42	49200
2002-10-31	23.99	24.62	23.99	24.34	43800
2002-11-01	24.40	25.00	24.31	25.00	124600
2002-11-04	25.19	25.19	24.13	24.44	77400
2002-11-05	24.13	24.75	24.13	24.75	41800
2002-11-06	24.88	25.00	24.45	24.60	33400
2002-11-07	25.00	25.00	24.10	24.14	53800
2002-11-08	24.33	24.88	23.43	23.47	55600
2002-11-11	23.68	23.68	22.58	22.58	63600
2002-11-12	22.80	23.00	22.56	22.75	51600
2002-11-13	22.73	22.90	22.56	22.56	23800
2002-11-14	22.57	23.00	22.50	23.00	71200
2002-11-15	23.00	23.00	22.43	22.66	57000
2002-11-18	22.51	23.00	22.51	22.54	46400
2002-11-19	22.43	23.08	22.43	22.77	84200
2002-11-20	22.76	23.16	22.72	23.16	44400
2002-11-21	23.15	23.25	22.69	22.90	42200
2002-11-22	22.70	23.16	22.70	23.00	35800
2002-11-25	23.00	23.23	23.00	23.03	25000
2002-11-26	23.17	23.25	22.39	22.87	53400
2002-11-27	22.55	23.28	22.55	23.28	57000
2002-11-29	23.28	23.28	22.73	22.78	19000
2002-12-02	22.75	23.13	22.43	22.67	48800
2002-12-03	22.25	22.59	22.01	22.03	47000
2002-12-04	22.00	22.27	21.75	22.04	73000
2002-12-05	21.88	21.98	21.80	21.85	79600
2002-12-06	21.86	22.05	21.73	21.88	71600
2002-12-09	21.78	22.03	21.60	21.69	112000
2002-12-10	21.83	21.97	21.80	21.88	53400
2002-12-11	21.73	22.02	21.73	22.02	84600
2002-12-12	21.91	22.35	21.91	22.10	88200
2002-12-13	22.06	22.13	21.92	22.10	42800
2002-12-16	22.00	22.05	21.40	22.05	70000
2002-12-17	21.94	22.03	21.39	21.50	105400
2002-12-18	21.66	21.66	21.28	21.51	299400
2002-12-19	21.68	21.71	21.43	21.65	67400
2002-12-20	21.39	22.00	21.33	21.99	218200
2002-12-23	21.68	22.54	21.68	22.54	76200
2002-12-24	22.54	22.99	22.54	22.99	37400
2002-12-26	22.99	23.38	22.83	23.00	59000
2002-12-27	22.89	23.15	22.63	22.91	45400
2002-12-30	22.67	22.83	22.41	22.74	40400
2002-12-31	22.50	22.77	22.09	22.33	45600
2003-01-02	22.40	22.57	22.04	22.44	50400
2003-01-03	22.29	22.65	22.00	22.00	44800
2003-01-06	22.00	22.54	21.98	22.36	44400
2003-01-07	22.50	22.64	22.31	22.44	108000
2003-01-08	22.38	22.69	22.38	22.43	23400
2003-01-09	22.73	22.73	22.46	22.62	52200
2003-01-10	22.63	22.65	22.25	22.37	55000
2003-01-13	22.63	23.45	22.31	23.05	117200
2003-01-14	22.80	23.10	22.75	23.10	42400
2003-01-15	23.03	23.03	22.79	22.83	51000
2003-01-16	22.90	23.28	22.90	23.06	26000
2003-01-17	23.01	23.14	22.75	22.81	40800
2003-01-21	22.80	22.94	22.66	22.84	26000
2003-01-22	22.65	22.82	22.65	22.77	16800
2003-01-23	22.90	22.98	22.65	22.95	15200
2003-01-24	22.70	22.84	22.35	22.65	45000
2003-01-27	22.73	22.75	22.48	22.48	33400
2003-01-28	22.48	22.75	22.48	22.75	28800
2003-01-29	22.65	22.70	22.48	22.53	21600
2003-01-30	22.54	22.91	22.33	22.33	74000
2003-01-31	22.35	22.98	22.35	22.92	47000
2003-02-03	22.90	23.22	22.63	22.86	70400
2003-02-04	22.83	22.92	22.64	22.77	119000
2003-02-05	22.76	22.89	22.65	22.65	22200
2003-02-06	22.75	22.75	22.34	22.56	32800
2003-02-07	22.48	22.58	22.25	22.26	28200
2003-02-10	22.40	22.74	22.26	22.53	46400
2003-02-11	22.38	22.62	22.16	22.23	27800
2003-02-12	22.16	22.63	22.16	22.27	30600
2003-02-13	22.27	22.50	22.18	22.31	27800
2003-02-14	22.27	22.61	22.27	22.56	21000
2003-02-18	22.63	22.65	22.13	22.30	31400
2003-02-19	22.21	22.39	22.13	22.21	18000
2003-02-20	22.33	22.35	22.08	22.11	7800
2003-02-21	22.24	22.75	22.24	22.69	20200
2003-02-24	22.75	22.75	22.38	22.44	29800
2003-02-25	22.26	22.95	22.26	22.95	36600
2003-02-26	22.75	22.81	22.65	22.69	20000
2003-02-27	22.82	22.82	22.58	22.72	11400
2003-02-28	22.67	22.67	22.25	22.45	38000
2003-03-03	22.52	22.67	22.44	22.52	38400
2003-03-04	22.35	22.36	22.23	22.25	41400
2003-03-05	22.23	22.34	22.10	22.22	44800
2003-03-06	22.11	22.12	21.71	21.77	37800
2003-03-07	21.71	22.49	21.71	22.29	52000
2003-03-10	22.29	22.30	22.09	22.09	22200
2003-03-11	22.08	22.08	21.92	21.96	52000
2003-03-12	21.89	22.04	21.75	21.82	24600
2003-03-13	21.65	22.35	21.65	22.35	58000
2003-03-14	22.34	22.62	22.25	22.29	42800
2003-03-17	22.48	23.04	22.37	23.04	40800
2003-03-18	23.00	23.00	22.40	22.72	120200
2003-03-19	22.43	22.79	22.43	22.77	98600
2003-03-20	22.76	23.05	22.65	23.05	27400
2003-03-21	23.18	23.47	22.90	23.06	56200
2003-03-24	22.87	22.87	22.40	22.57	58600
2003-03-25	22.43	22.64	22.22	22.38	52400
2003-03-26	22.18	22.44	21.63	21.78	54400
2003-03-27	21.74	21.87	21.74	21.83	51800
2003-03-28	21.94	22.08	21.43	21.50	48600
2003-03-31	21.90	21.90	21.40	21.53	115000
2003-04-01	21.61	21.61	21.44	21.50	41200
2003-04-02	21.40	21.55	21.02	21.04	66400
2003-04-03	21.46	21.49	21.03	21.30	104600
2003-04-04	21.48	21.86	21.23	21.35	38000
2003-04-07	21.18	21.90	21.18	21.64	40200
2003-04-08	21.65	21.65	21.28	21.47	46000
2003-04-09	21.43	21.86	21.30	21.30	24800
2003-04-10	21.30	21.33	21.03	21.10	18600
2003-04-11	21.28	21.36	21.00	21.14	47600
2003-04-14	21.16	21.36	21.08	21.14	62400
2003-04-15	21.39	21.55	21.00	21.53	43600
2003-04-16	21.64	21.68	21.43	21.46	50400
2003-04-17	21.89	21.90	21.46	21.54	21000
2003-04-21	21.53	21.63	21.28	21.54	27800
2003-04-22	21.40	21.93	21.40	21.93	53200
2003-04-23	21.54	22.42	21.54	22.42	33800
2003-04-24	22.55	22.73	22.25	22.41	36000
2003-04-25	22.52	22.63	22.36	22.40	22000
2003-04-28	22.56	22.75	22.39	22.71	39400
2003-04-29	22.48	22.83	22.48	22.51	28600
2003-04-30	22.41	22.75	22.41	22.74	23800
2003-05-01	22.43	22.90	22.43	22.68	33400
2003-05-02	22.85	23.33	22.57	23.10	80200
2003-05-05	22.99	23.19	22.91	23.17	14600
2003-05-06	22.74	23.23	22.74	23.14	23400
2003-05-07	23.14	23.35	22.64	22.85	32000
2003-05-08	22.63	22.79	22.57	22.79	12800
2003-05-09	22.79	22.83	22.61	22.83	8800
2003-05-12	22.82	23.33	22.56	23.21	24600
2003-05-13	23.11	23.34	22.64	23.31	41200
2003-05-14	23.35	23.49	22.52	23.39	35200
2003-05-15	23.49	23.50	23.08	23.45	37000
2003-05-16	22.41	23.39	22.38	22.95	33400
2003-05-19	22.50	23.17	22.28	22.28	26200
2003-05-20	22.55	22.81	22.50	22.73	36000
2003-05-21	22.82	22.95	22.69	22.82	16400
2003-05-22	22.68	22.80	22.68	22.79	44600
2003-05-23	22.82	23.25	22.63	23.23	14400
2003-05-27	22.50	23.25	22.50	23.11	36400
2003-05-28	23.27	23.41	22.92	23.32	25400
2003-05-29	23.41	23.66	22.78	23.00	51600
2003-05-30	23.45	23.91	23.05	23.69	36400
2003-06-02	23.75	23.98	23.37	23.75	66800
2003-06-03	24.07	24.38	23.25	24.38	40000
2003-06-04	24.63	24.63	23.50	23.89	36600
2003-06-05	23.51	24.00	23.51	23.80	53800
2003-06-06	23.50	24.26	23.50	23.71	60200
2003-06-09	23.50	23.85	23.50	23.63	45400
2003-06-10	23.67	24.38	23.50	24.36	17200
2003-06-11	24.38	24.38	23.86	24.22	11800
2003-06-12	24.22	24.38	23.86	24.25	23800
2003-06-13	24.38	24.38	23.85	23.90	49000
2003-06-16	23.83	24.20	23.69	24.10	26400
2003-06-17	23.83	24.17	23.78	23.85	27400
2003-06-18	23.53	24.13	23.53	24.02	36800
2003-06-19	23.83	24.30	23.83	24.02	43400
2003-06-20	24.30	24.30	24.00	24.03	31200
2003-06-23	23.75	24.03	23.53	23.70	49400
2003-06-24	23.70	23.85	23.63	23.74	16800
2003-06-25	23.55	24.01	23.05	23.44	102400
2003-06-26	23.75	23.98	23.13	23.75	60600
2003-06-27	23.83	24.38	23.48	23.64	35200
2003-06-30	23.68	23.74	23.36	23.38	55400
2003-07-01	23.63	23.75	23.05	23.75	43000
2003-07-02	23.75	24.00	23.49	24.00	29600
2003-07-03	23.90	24.30	23.76	23.80	11800
2003-07-07	23.90	24.30	23.83	24.30	24000
2003-07-08	24.15	24.30	24.00	24.30	33400
2003-07-09	24.30	24.38	24.02	24.37	54800
2003-07-10	24.23	24.54	24.00	24.32	63200
2003-07-11	23.60	23.75	23.28	23.50	135600
2003-07-14	23.50	23.87	23.50	23.63	35400
2003-07-15	23.81	23.82	23.53	23.75	49200
2003-07-16	23.79	24.00	23.63	23.79	33200
2003-07-17	23.65	23.85	23.38	23.63	71600
2003-07-18	23.38	23.60	23.17	23.38	90800
2003-07-21	23.13	23.30	23.01	23.21	68400
2003-07-22	23.02	23.49	23.02	23.45	94800
2003-07-23	23.25	23.31	23.04	23.15	139200
2003-07-24	23.54	23.57	23.15	23.30	56000
2003-07-25	23.67	24.13	23.05	24.11	54000
2003-07-28	23.71	24.03	23.04	23.04	39800
2003-07-29	23.49	23.55	23.04	23.55	78600
2003-07-30	23.55	23.67	23.24	23.66	27600
2003-07-31	23.53	23.86	23.53	23.71	16800
2003-08-01	23.58	24.13	23.13	23.25	53200
2003-08-04	23.25	23.44	23.15	23.18	32000
2003-08-05	23.14	23.57	23.13	23.13	45000
2003-08-06	23.13	23.73	23.13	23.25	51200
2003-08-07	23.30	23.49	23.01	23.45	41400
2003-08-08	23.03	23.56	23.03	23.30	36200
2003-08-11	23.05	23.67	23.05	23.42	28400
2003-08-12	23.60	23.75	23.40	23.75	32400
2003-08-13	23.52	23.94	23.52	23.84	14000
2003-08-14	23.84	24.00	23.55	23.67	32800
2003-08-15	23.66	23.98	23.58	23.58	8000
2003-08-18	23.72	23.95	23.72	23.84	16400
2003-08-19	23.95	23.95	23.85	23.93	30400
2003-08-20	23.49	23.84	23.49	23.80	56200
2003-08-21	23.79	23.89	23.62	23.84	20800
2003-08-22	23.62	23.89	23.48	23.48	26000
2003-08-25	23.70	24.13	23.58	23.88	38600
2003-08-26	23.53	24.01	23.53	23.92	23400
2003-08-27	24.13	24.15	23.69	24.15	16400
2003-08-28	24.15	24.30	23.88	23.98	17400
2003-08-29	24.14	24.30	23.85	23.86	19000
2003-09-02	23.91	24.37	23.86	24.26	46600
2003-09-03	24.00	25.13	24.00	25.13	47200
2003-09-04	24.75	24.97	24.36	24.59	31400
2003-09-05	24.51	24.52	23.92	24.03	37800
2003-09-08	23.96	24.89	23.95	24.89	26200
2003-09-09	24.34	24.50	24.09	24.45	12200
2003-09-10	24.43	24.43	24.00	24.10	45600
2003-09-11	24.04	24.39	24.03	24.08	59400
2003-09-12	24.43	24.43	24.03	24.24	22800
2003-09-15	24.38	24.73	24.08	24.08	24600
2003-09-16	24.56	24.58	24.29	24.56	64400
2003-09-17	24.31	24.74	24.30	24.60	46000
2003-09-18	24.46	24.90	24.46	24.90	67400
2003-09-19	24.81	25.52	24.81	25.48	118400
2003-09-22	25.47	25.85	25.38	25.55	49000
2003-09-23	25.43	25.77	25.41	25.48	22800
2003-09-24	25.38	25.69	25.28	25.28	36800
2003-09-25	25.50	25.68	24.81	24.83	86000
2003-09-26	24.90	25.07	24.81	24.96	43600
2003-09-29	24.82	25.49	24.82	25.19	59000
2003-09-30	25.19	25.19	24.68	24.68	58800
2003-10-01	24.68	26.01	24.68	26.01	37400
2003-10-02	25.55	26.11	25.55	25.75	33800
2003-10-03	25.69	26.26	25.69	26.26	43400
2003-10-06	26.30	26.62	26.11	26.62	18000
2003-10-07	26.44	26.75	26.30	26.75	36000
2003-10-08	26.51	26.66	26.01	26.11	22400
2003-10-09	26.09	26.67	25.95	26.63	34200
2003-10-10	26.63	26.82	25.58	25.79	80800
2003-10-13	25.77	27.24	25.75	27.22	115400
2003-10-14	26.88	27.90	26.70	27.90	90800
2003-10-15	27.90	27.95	27.49	27.75	38800
2003-10-16	27.54	27.93	27.40	27.78	36600
2003-10-17	27.85	28.09	27.67	27.90	35200
2003-10-20	27.79	28.20	27.69	27.78	28400
2003-10-21	27.94	28.30	27.82	27.94	26400
2003-10-22	27.84	27.97	27.55	27.78	57400
2003-10-23	27.55	28.40	27.50	27.90	34200
2003-10-24	27.84	28.31	27.58	27.80	38800
2003-10-27	27.67	28.50	27.67	28.33	34000
2003-10-28	28.18	28.64	28.18	28.63	37600
2003-10-29	28.16	28.75	27.94	28.50	50000
2003-10-30	28.63	29.12	28.40	28.65	59200
2003-10-31	28.83	29.23	28.44	28.61	54400
2003-11-03	29.12	29.15	28.48	28.90	50200
2003-11-04	29.00	29.00	28.87	28.90	51400
2003-11-05	28.89	28.90	27.25	28.83	61600
2003-11-06	28.60	28.75	28.36	28.75	77200
2003-11-07	28.70	28.75	28.52	28.70	53200
2003-11-10	28.68	28.75	28.47	28.47	30600
2003-11-11	28.55	28.61	27.97	28.08	16800
2003-11-12	28.08	28.75	28.08	28.75	30400
2003-11-13	28.41	28.75	28.41	28.75	45400
2003-11-14	28.75	28.75	28.38	28.38	52800
2003-11-17	28.30	28.54	27.95	28.26	58800
2003-11-18	28.20	28.60	28.16	28.40	39200
2003-11-19	28.07	29.25	28.07	28.68	48000
2003-11-20	28.60	28.75	28.17	28.22	32600
2003-11-21	28.45	28.74	28.25	28.63	41000
2003-11-24	28.65	28.93	28.35	28.73	70000
2003-11-25	28.51	28.88	28.44	28.80	39800
2003-11-26	28.68	28.87	28.58	28.66	25400
2003-11-28	28.75	28.75	28.59	28.63	23800
2003-12-01	28.68	29.05	28.65	28.77	61000
2003-12-02	28.59	28.93	28.59	28.86	83000
2003-12-03	28.71	29.05	28.51	28.52	68000
2003-12-04	28.52	28.75	28.45	28.75	37200
2003-12-05	28.73	28.75	28.34	28.34	30000
2003-12-08	28.75	28.75	28.00	28.32	65000
2003-12-09	28.43	28.48	27.79	27.79	54800
2003-12-10	28.14	28.14	27.62	27.96	36600
2003-12-11	27.91	28.30	27.91	28.25	88400
2003-12-12	28.28	28.28	27.93	28.23	66800
2003-12-15	28.25	28.49	27.52	27.53	81200
2003-12-16	27.60	28.15	27.51	28.15	38000
2003-12-17	27.95	28.00	27.70	27.86	13400
2003-12-18	27.70	28.34	27.70	28.34	15600
2003-12-19	28.62	28.63	27.66	28.15	30000
2003-12-22	27.88	28.33	27.74	28.00	22800
2003-12-23	27.64	28.04	27.51	27.85	34800
2003-12-24	28.11	28.46	27.92	28.46	40800
2003-12-26	28.12	28.68	28.08	28.08	14600
2003-12-29	28.36	28.61	28.20	28.42	20800
2003-12-30	27.77	28.72	27.77	28.52	25400
2003-12-31	28.26	28.55	27.28	27.29	40800
2004-01-02	27.65	27.94	27.49	27.94	10200
2004-01-05	28.40	28.65	27.56	27.56	46200
2004-01-06	27.50	28.00	27.33	27.50	21000
2004-01-07	27.95	27.98	27.50	27.97	62200
2004-01-08	28.02	28.16	27.54	27.82	31600
2004-01-09	27.86	27.86	27.08	27.30	35600
2004-01-12	27.63	28.17	27.08	27.50	57000
2004-01-13	27.65	27.65	27.14	27.50	33600
2004-01-14	28.00	28.00	27.29	27.60	23800
2004-01-15	27.69	28.14	27.43	27.76	29200
2004-01-16	28.18	28.18	27.86	27.93	67000
2004-01-20	27.98	28.56	27.93	28.48	46600
2004-01-21	28.05	28.58	28.05	28.18	33200
2004-01-22	28.44	28.44	27.50	27.50	32000
2004-01-23	27.58	28.34	27.55	28.34	36400
2004-01-26	28.40	28.45	28.05	28.40	49000
2004-01-27	28.40	28.78	28.27	28.78	98400
2004-01-28	28.75	28.80	28.29	28.33	38800
2004-01-29	28.34	28.73	28.21	28.51	61000
2004-01-30	28.19	28.85	28.19	28.78	40400
2004-02-02	28.68	28.72	28.55	28.70	58600
2004-02-03	28.60	28.82	28.43	28.63	32200
2004-02-04	28.43	28.52	28.41	28.41	56200
2004-02-05	28.89	28.98	28.50	28.56	25800
2004-02-06	28.77	29.10	28.59	28.95	55600
2004-02-09	28.94	29.12	28.72	28.87	10400
2004-02-10	28.77	29.23	28.76	29.23	11000
2004-02-11	28.76	29.25	28.76	29.15	12600
2004-02-12	29.16	29.99	28.92	29.56	35400
2004-02-13	29.56	29.74	29.11	29.70	28400
2004-02-17	29.70	30.15	29.33	30.15	24200
2004-02-18	30.21	30.50	29.80	30.41	69400
2004-02-19	30.50	30.50	29.81	30.06	59000
2004-02-20	30.00	30.08	29.52	29.68	7600
2004-02-23	29.63	29.63	29.25	29.50	20200
2004-02-24	29.13	30.28	29.13	29.56	25800
2004-02-25	29.83	29.83	29.33	29.60	29200
2004-02-26	29.59	29.59	29.16	29.23	34400
2004-02-27	30.00	30.13	29.05	29.05	99400
2004-03-01	29.88	29.88	29.07	29.51	52800
2004-03-02	29.88	29.88	29.30	29.30	39400
2004-03-03	28.75	29.75	28.50	28.64	45600
2004-03-04	29.00	29.00	28.43	28.79	19000
2004-03-05	28.79	29.64	28.64	29.50	70800
2004-03-08	29.99	29.99	29.51	29.70	88400
2004-03-09	30.00	30.00	29.36	29.62	20200
2004-03-10	29.73	29.77	28.83	28.83	79600
2004-03-11	28.83	29.80	28.73	28.73	48200
2004-03-12	29.53	30.08	28.74	30.08	38000
2004-03-15	29.56	30.09	28.46	28.46	27400
2004-03-16	28.85	29.47	28.68	29.18	34600
2004-03-17	28.75	29.78	28.75	29.78	26600
2004-03-18	29.78	29.99	29.32	29.99	48200
2004-03-19	31.00	31.25	29.10	29.95	51600
2004-03-22	30.43	30.50	29.06	29.06	51400
2004-03-23	29.05	30.21	29.05	29.68	26200
2004-03-24	29.65	29.94	28.76	28.76	38500
2004-03-25	29.72	30.46	29.28	30.19	44100
2004-03-26	29.55	30.55	29.55	30.03	34600
2004-03-29	30.03	30.90	30.03	30.63	45500
2004-03-30	30.85	31.76	30.30	31.18	47500
2004-03-31	31.86	32.00	30.96	30.96	62400
2004-04-01	31.28	31.53	30.46	31.25	19200
2004-04-02	30.98	31.88	30.52	31.78	30900
2004-04-05	30.32	31.80	30.32	31.80	39000
2004-04-06	31.37	31.81	30.94	31.35	24000
2004-04-07	31.84	32.01	31.25	31.57	23700
2004-04-08	32.16	32.25	31.14	31.14	28300
2004-04-12	31.00	32.24	30.91	31.58	25900
2004-04-13	31.75	31.94	30.25	30.25	43500
2004-04-14	30.10	30.70	29.10	29.57	38100
2004-04-15	30.71	30.71	29.61	29.83	30800
2004-04-16	29.72	30.79	29.51	30.14	37000
2004-04-19	29.63	30.19	29.50	29.63	40200
2004-04-20	29.74	30.19	28.55	28.55	24000
2004-04-21	29.49	29.49	28.26	29.37	22200
2004-04-22	28.81	30.46	28.72	30.30	28700
2004-04-23	28.57	30.00	28.57	29.67	28500
2004-04-26	29.81	30.46	29.29	29.64	20600
2004-04-27	29.89	29.89	29.11	29.55	63500
2004-04-28	29.66	30.02	28.86	28.99	49300
2004-04-29	29.26	29.70	28.63	28.63	74900
2004-04-30	29.00	29.20	27.91	27.99	75900
2004-05-03	28.04	28.31	27.61	27.66	130500
2004-05-04	27.67	28.16	27.50	27.70	60200
2004-05-05	27.53	28.29	27.51	27.76	19800
2004-05-06	27.51	27.71	26.06	26.92	115100
2004-05-07	26.10	26.82	26.00	26.00	64000
2004-05-10	26.00	26.45	25.60	26.17	52300
2004-05-11	26.90	27.15	25.00	26.69	80200
2004-05-12	27.22	27.25	25.61	27.25	44200
2004-05-13	27.62	28.10	26.55	26.63	27600
2004-05-14	26.65	26.94	26.00	26.09	34800
2004-05-17	25.80	26.61	25.05	25.44	63600
2004-05-18	25.96	26.28	25.65	26.28	27100
2004-05-19	26.36	26.76	25.73	25.83	48400
2004-05-20	25.76	26.40	25.45	26.12	44000
2004-05-21	26.53	26.53	25.63	26.27	182600
2004-05-24	26.58	26.75	26.22	26.75	44900
2004-05-25	26.85	27.85	26.74	27.66	54400
2004-05-26	27.85	27.85	27.23	27.85	21900
2004-05-27	27.73	28.06	27.54	27.59	29700
2004-05-28	27.50	28.18	27.20	27.48	39500
2004-06-01	27.28	27.63	26.72	27.40	44800
2004-06-02	27.60	28.00	27.19	27.48	30200
2004-06-03	27.66	27.66	26.80	26.80	19300
2004-06-04	27.14	27.58	26.66	27.22	24900
2004-06-07	27.55	29.24	27.55	28.08	53200
2004-06-08	28.79	28.88	27.80	28.01	26200
2004-06-09	28.07	28.57	27.05	27.44	37700
2004-06-10	26.82	28.36	26.63	27.44	61500
2004-06-14	27.73	27.73	26.40	26.55	56900
2004-06-15	27.00	27.97	26.74	27.33	43300
2004-06-16	27.06	27.93	26.71	27.80	61000
2004-06-17	28.00	28.14	26.68	27.47	39600
2004-06-18	27.03	27.95	26.82	27.41	98100
2004-06-21	26.74	27.87	26.72	27.45	33300
2004-06-22	27.07	28.20	26.73	27.57	46600
2004-06-23	28.45	28.86	27.47	28.04	34200
2004-06-24	28.89	28.89	27.47	27.66	67300
2004-06-25	27.63	30.53	27.27	29.24	189200
2004-06-28	28.32	29.08	27.33	28.95	68200
2004-06-29	29.32	29.95	28.94	29.40	54800
2004-06-30	29.20	29.98	27.98	29.06	62600
2004-07-01	28.48	29.61	27.97	27.97	58800
2004-07-02	27.75	29.05	27.68	28.67	32500
2004-07-06	29.19	29.19	28.01	28.24	34100
2004-07-07	28.43	29.01	28.31	28.64	27100
2004-07-08	28.09	28.78	27.32	27.40	67000
2004-07-09	27.78	28.30	27.60	28.00	45700
2004-07-12	30.00	30.52	28.25	28.77	79800
2004-07-13	29.35	29.66	28.84	29.54	74200
2004-07-14	28.70	29.78	28.70	29.26	53400
2004-07-15	29.79	29.90	28.58	29.31	47100
2004-07-16	29.38	29.96	28.83	28.88	39800
2004-07-19	29.59	29.67	29.01	29.47	94900
2004-07-20	29.40	30.46	28.85	30.46	67000
2004-07-21	29.65	30.50	29.47	29.47	66900
2004-07-22	29.70	30.43	29.15	29.92	60800
2004-07-23	30.39	30.39	29.06	29.54	46300
2004-07-26	30.52	30.52	29.25	29.31	38400
2004-07-27	30.40	30.45	29.80	30.28	28000
2004-07-28	30.90	30.90	29.22	29.95	61700
2004-07-29	30.33	30.60	28.96	30.44	37100
2004-07-30	30.63	30.79	30.02	30.03	31200
2004-08-02	29.55	30.53	29.55	30.53	23700
2004-08-03	30.60	30.60	29.25	29.89	46600
2004-08-04	29.13	30.50	29.08	30.49	39100
2004-08-05	29.92	30.31	29.46	29.46	44000
2004-08-06	29.10	29.96	28.97	28.97	46100
2004-08-09	29.56	29.63	28.79	28.79	20200
2004-08-10	29.13	30.09	29.13	30.09	32000
2004-08-11	29.67	30.20	28.58	29.95	39000
2004-08-12	29.21	29.70	29.00	29.03	24200
2004-08-13	29.55	29.94	29.11	29.60	12900
2004-08-16	29.95	30.41	29.68	30.36	18700
2004-08-17	30.64	30.64	29.54	29.89	23900
2004-08-18	29.42	30.50	29.30	30.29	24700
2004-08-19	29.56	30.10	29.46	29.47	15200
2004-08-20	29.69	30.72	29.30	30.28	48000
2004-08-23	30.29	30.60	29.93	29.93	18200
2004-08-24	30.65	30.90	29.80	30.42	21200
2004-08-25	29.77	31.12	29.59	30.99	46800
2004-08-26	30.99	30.99	30.20	30.47	31500
2004-08-27	30.70	30.99	30.26	30.54	23700
2004-08-30	30.22	31.05	30.08	30.62	25500
2004-08-31	30.66	31.06	30.01	31.06	37800
2004-09-01	30.36	31.81	30.00	30.80	49700
2004-09-02	31.40	31.81	30.24	31.81	46100
2004-09-03	32.00	32.48	31.56	31.95	51700
2004-09-07	32.41	32.87	32.00	32.84	50500
2004-09-08	32.87	33.00	32.00	32.24	62500
2004-09-09	32.34	33.03	32.16	33.01	44000
2004-09-10	32.67	33.32	32.27	33.24	58000
2004-09-13	33.22	33.48	32.83	33.20	50600
2004-09-14	33.45	33.49	32.82	33.00	18300
2004-09-15	33.00	33.01	32.25	32.58	48100
2004-09-16	32.63	33.35	32.61	33.27	16100
2004-09-17	33.44	34.27	32.20	32.52	89100
2004-09-20	32.99	33.98	32.54	32.62	31800
2004-09-21	33.06	33.33	32.89	33.04	42100
2004-09-22	32.10	32.92	32.01	32.17	37000
2004-09-23	33.00	33.00	32.19	32.28	24700
2004-09-24	32.00	33.00	32.00	32.45	31100
2004-09-27	32.54	32.54	31.64	31.79	24300
2004-09-28	31.87	32.11	31.61	32.01	34900
2004-09-29	32.08	32.44	31.64	32.13	30900
2004-09-30	32.52	32.52	31.79	31.79	34200
2004-10-01	31.62	32.53	31.62	32.52	58400
2004-10-04	32.73	32.79	32.07	32.44	35900
2004-10-05	32.59	32.59	31.90	32.11	27000
2004-10-06	32.64	32.64	31.77	32.50	30400
2004-10-07	31.45	32.63	31.45	31.94	25900
2004-10-08	31.91	32.10	31.41	31.82	51500
2004-10-11	32.30	32.30	31.70	32.00	28200
2004-10-12	31.28	32.00	31.28	31.97	20600
2004-10-13	32.24	32.34	31.30	31.30	30300
2004-10-14	31.22	32.06	31.00	31.00	24300
2004-10-15	30.94	32.03	30.94	31.52	87200
2004-10-18	31.47	31.85	30.62	31.53	64300
2004-10-19	31.23	31.60	31.00	31.00	32300
2004-10-20	30.72	30.95	30.57	30.94	27000
2004-10-21	31.06	31.07	30.55	31.01	55500
2004-10-22	31.07	31.07	30.55	30.58	37100
2004-10-25	30.47	31.20	30.00	31.00	51900
2004-10-26	30.38	31.33	30.38	31.00	26200
2004-10-27	31.09	31.70	30.98	31.70	47300
2004-10-28	31.68	32.06	31.68	32.00	15600
2004-10-29	31.81	32.03	31.65	31.65	23500
2004-11-01	32.00	32.00	31.58	31.95	19400
2004-11-02	31.83	32.03	31.51	31.75	35000
2004-11-03	32.30	32.42	31.68	32.15	33800
2004-11-04	31.90	32.52	31.70	32.50	26700
2004-11-05	32.24	32.67	32.11	32.50	16600
2004-11-08	32.50	32.50	31.97	32.15	9900
2004-11-09	31.86	32.50	31.85	32.40	21500
2004-11-10	32.05	32.63	31.96	32.63	27700
2004-11-11	32.60	33.09	32.40	33.09	37400
2004-11-12	33.10	33.21	32.85	33.07	89800
2004-11-15	33.10	33.10	32.47	32.76	17100
2004-11-16	33.24	33.24	32.01	32.01	24300
2004-11-17	32.57	32.90	32.22	32.61	41300
2004-11-18	32.26	32.66	31.88	32.27	22600
2004-11-19	31.68	32.44	31.54	31.59	29800
2004-11-22	31.38	32.23	31.13	32.08	50600
2004-11-23	32.10	32.50	31.33	32.50	40000
2004-11-24	32.50	32.86	31.99	32.86	26600
2004-11-26	33.09	33.25	32.23	32.48	10200
2004-11-29	33.06	33.06	31.74	32.88	56300
2004-11-30	32.37	34.00	32.26	34.00	100900
2004-12-01	33.88	34.50	33.11	34.22	54000
2004-12-02	34.50	34.82	33.49	34.68	58700
2004-12-03	33.94	34.27	33.69	34.05	39600
2004-12-06	33.75	33.98	33.56	33.60	107800
2004-12-07	33.55	33.83	33.00	33.50	87200
2004-12-08	33.94	33.94	33.49	33.72	94200
2004-12-09	33.51	33.96	33.30	33.68	47300
2004-12-10	34.05	34.05	33.15	34.00	72500
2004-12-13	34.20	34.30	33.57	34.18	41500
2004-12-14	34.31	34.37	33.55	34.35	27600
2004-12-15	34.45	34.78	33.68	34.78	34100
2004-12-16	34.72	34.72	33.74	34.04	44100
2004-12-17	34.30	34.30	33.33	33.60	64100
2004-12-20	33.14	34.10	33.05	33.68	60700
2004-12-21	34.08	34.30	33.72	34.00	37600
2004-12-22	33.99	34.25	33.82	34.01	37000
2004-12-23	34.20	34.66	34.09	34.30	9000
2004-12-27	34.74	34.74	33.88	34.30	16000
2004-12-28	33.76	34.83	33.76	34.49	29900
2004-12-29	33.75	34.38	33.53	34.00	18100
2004-12-30	34.07	34.32	33.67	33.80	34300
2004-12-31	34.20	34.20	33.10	33.46	19100
2005-01-03	34.20	34.20	32.93	33.26	31000
2005-01-04	33.92	33.92	32.58	33.00	31700
2005-01-05	32.39	33.38	31.65	31.65	38500
2005-01-06	31.64	32.84	31.56	32.08	34800
2005-01-07	32.73	32.73	30.89	30.89	70600
2005-01-10	31.10	31.84	30.65	31.12	41300
2005-01-11	31.75	31.75	30.71	30.82	29000
2005-01-12	30.82	31.35	30.43	31.20	70500
2005-01-13	31.55	31.95	30.25	30.56	51000
2005-01-14	31.08	31.55	30.92	31.23	49000
2005-01-18	32.16	32.93	31.96	32.82	121000
2005-01-19	32.14	32.71	31.52	31.61	40400
2005-01-20	31.60	32.05	30.99	31.77	52100
2005-01-21	32.14	32.32	30.89	31.35	33500
2005-01-24	32.00	32.00	30.77	30.88	14100
2005-01-25	31.35	31.71	30.88	31.05	21900
2005-01-26	31.79	31.99	31.23	31.78	27800
2005-01-27	31.58	31.99	31.20	31.89	29700
2005-01-28	31.72	31.94	31.24	31.80	23000
2005-01-31	32.00	32.34	31.95	32.32	26300
2005-02-01	32.48	32.48	31.30	31.84	30900
2005-02-02	31.20	32.00	31.20	31.82	43900
2005-02-03	31.16	32.33	31.16	32.17	51800
2005-02-04	32.11	32.38	32.03	32.33	34000
2005-02-07	32.00	32.69	32.00	32.69	41600
2005-02-08	32.65	33.22	32.57	32.86	52200
2005-02-09	33.17	33.20	32.74	32.76	49300
2005-02-10	32.70	32.76	32.53	32.60	45600
2005-02-11	32.60	33.26	32.11	33.08	91800
2005-02-14	32.50	33.00	32.36	32.98	28000
2005-02-15	33.10	33.10	32.42	32.60	32900
2005-02-16	32.60	33.00	32.25	32.46	51100
2005-02-17	32.54	32.64	32.02	32.02	35800
2005-02-18	32.42	32.42	31.00	31.23	72400
2005-02-22	31.05	31.35	30.77	30.80	54800
2005-02-23	31.30	31.45	30.79	31.13	41000
2005-02-24	31.54	31.54	30.80	31.06	45900
2005-02-25	31.00	31.88	31.00	31.88	43100
2005-02-28	31.90	32.00	30.66	30.66	182400
2005-03-01	30.65	31.56	30.65	31.48	86800
2005-03-02	30.89	32.38	30.89	31.69	63400
2005-03-03	32.15	32.23	31.48	31.74	32700
2005-03-04	32.30	32.45	31.60	32.39	35900
2005-03-07	32.38	32.73	32.03	32.22	25500
2005-03-08	32.86	32.92	32.32	32.44	76000
2005-03-09	32.25	32.60	31.91	31.93	48500
2005-03-10	32.27	32.62	31.77	32.20	68500
2005-03-11	32.43	32.47	31.95	31.98	40600
2005-03-14	32.49	32.59	32.17	32.49	39400
2005-03-15	32.15	32.80	31.99	32.10	43300
2005-03-16	32.10	32.53	32.10	32.25	50100
2005-03-17	32.57	32.57	32.00	32.26	29300
2005-03-18	32.72	32.72	32.09	32.55	213100
2005-03-21	32.55	32.70	32.38	32.45	63800
2005-03-22	32.70	33.26	32.36	32.48	43400
2005-03-23	32.35	32.60	32.28	32.30	58600
2005-03-24	32.62	32.95	32.25	32.25	39100
2005-03-28	32.57	32.75	32.13	32.15	42000
2005-03-29	32.00	32.83	31.85	32.02	54000
2005-03-30	32.34	32.92	32.34	32.69	36300
2005-03-31	32.43	32.77	31.94	32.50	82800
2005-04-01	32.76	32.91	31.77	31.82	77200
2005-04-04	31.92	32.60	31.32	32.34	42500
2005-04-05	32.66	32.83	32.26	32.64	19000
2005-04-06	32.80	33.12	32.62	32.97	29500
2005-04-07	32.97	33.25	32.54	33.15	25100
2005-04-08	33.02	33.04	32.02	32.04	36300
2005-04-11	31.89	32.07	31.11	31.33	47500
2005-04-12	31.35	32.00	30.76	31.97	49200
2005-04-13	31.78	31.87	31.00	31.00	27800
2005-04-14	31.34	31.35	30.58	30.60	43400
2005-04-15	30.60	30.73	29.89	29.90	109400
2005-04-18	29.91	31.73	29.89	30.06	60400
2005-04-19	29.90	31.90	29.90	30.07	82200
2005-04-20	29.97	30.10	29.00	29.00	64400
2005-04-21	29.63	30.30	28.80	30.05	59300
2005-04-22	29.80	29.81	28.25	28.56	56600
2005-04-25	29.01	29.30	28.81	29.29	28800
2005-04-26	29.36	29.47	28.54	28.61	32700
2005-04-27	28.73	29.36	28.46	28.91	62300
2005-04-28	28.78	29.21	28.76	29.15	174700
2005-04-29	29.15	29.85	29.15	29.82	80500
2005-05-02	30.00	30.93	29.95	30.90	59500
2005-05-03	30.90	31.20	30.04	30.37	38700
2005-05-04	30.45	31.77	30.45	31.63	31300
2005-05-05	31.09	31.77	30.91	31.37	23800
2005-05-06	31.61	31.61	30.60	31.20	31800
2005-05-09	31.16	31.53	30.93	31.53	30400
2005-05-10	31.20	31.39	31.15	31.35	54400
2005-05-11	31.58	31.70	31.20	31.56	34400
2005-05-12	31.56	31.79	31.01	31.25	82500
2005-05-13	31.67	31.67	31.03	31.34	91100
2005-05-16	31.15	32.20	31.15	32.08	31500
2005-05-17	31.62	32.48	31.62	32.48	40700
2005-05-18	32.50	32.96	32.49	32.95	52200
2005-05-19	32.68	32.85	32.58	32.67	33200
2005-05-20	32.32	32.76	32.32	32.72	66900
2005-05-23	32.58	32.82	32.44	32.82	56800
2005-05-24	32.39	32.92	32.26	32.77	38000
2005-05-25	32.53	32.62	32.00	32.25	85400
2005-05-26	32.71	32.95	32.38	32.95	48400
2005-05-27	32.65	32.94	32.64	32.85	14800
2005-05-31	32.89	32.97	32.25	32.36	44700
2005-06-01	32.65	32.97	32.23	32.94	43300
2005-06-02	32.57	32.90	32.32	32.51	19000
2005-06-03	32.66	32.72	31.83	31.96	43900
2005-06-06	31.84	32.22	31.46	32.10	33900
2005-06-07	32.34	32.71	32.26	32.26	51600
2005-06-08	32.63	32.63	31.83	31.94	50600
2005-06-09	31.63	32.38	31.60	32.31	32400
2005-06-10	32.47	32.64	32.07	32.08	11700
2005-06-13	31.95	32.26	31.50	31.72	40200
2005-06-14	32.00	32.58	31.72	32.50	46200
2005-06-15	32.50	32.72	31.90	32.69	53800
2005-06-16	32.70	33.22	32.50	33.15	71000
2005-06-17	33.40	33.68	32.98	33.50	132000
2005-06-20	33.58	33.78	32.25	33.23	78300
2005-06-21	32.98	33.56	32.98	32.98	18700
2005-06-22	33.26	33.55	32.66	33.11	38900
2005-06-23	32.92	33.47	32.23	32.23	42800
2005-06-24	32.25	33.00	32.09	33.00	108400
2005-06-27	33.00	33.05	32.47	32.90	30900
2005-06-28	33.01	33.88	32.90	33.85	85700
2005-06-29	33.87	34.13	33.75	34.13	69000
2005-06-30	34.24	34.87	34.11	34.40	59900
2005-07-01	34.20	34.36	33.29	33.84	82200
2005-07-05	33.48	35.26	33.44	35.19	66500
2005-07-06	34.64	34.95	33.63	33.70	64800
2005-07-07	33.36	34.03	32.98	33.95	33300
2005-07-08	33.98	35.10	33.54	35.08	46700
2005-07-11	34.90	36.47	34.90	36.43	70400
2005-07-12	35.98	36.20	35.03	35.28	63000
2005-07-13	35.57	35.63	34.99	35.10	99500
2005-07-14	35.40	35.62	34.50	34.50	57900
2005-07-15	33.91	36.30	33.91	36.20	88600
2005-07-18	36.16	36.65	35.95	36.25	62400
2005-07-19	36.65	37.39	36.34	37.17	70500
2005-07-20	37.00	37.84	37.00	37.60	73200
2005-07-21	37.61	37.75	36.64	36.75	96600
2005-07-22	36.86	37.07	36.39	37.07	152200
2005-07-25	37.06	37.75	36.75	37.17	70100
2005-07-26	37.00	37.60	36.97	37.41	79700
2005-07-27	37.19	37.64	37.05	37.35	86000
2005-07-28	37.18	37.73	37.18	37.73	98700
2005-07-29	37.75	37.80	37.28	37.57	50600
2005-08-01	37.44	37.72	37.14	37.29	52600
2005-08-02	37.06	37.25	36.81	37.11	54100
2005-08-03	37.05	37.33	36.88	37.06	24400
2005-08-04	36.39	36.82	35.87	35.87	40800
2005-08-05	36.67	36.67	35.25	35.48	56200
2005-08-08	35.48	35.96	35.29	35.64	31200
2005-08-09	35.53	35.87	35.14	35.49	39600
2005-08-10	35.67	36.39	35.25	35.70	96700
2005-08-11	35.62	36.26	35.50	35.73	28300
2005-08-12	35.56	35.88	34.74	35.23	39800
2005-08-15	35.18	36.33	34.97	36.05	42800
2005-08-16	35.87	35.88	34.95	35.00	41500
2005-08-17	34.91	35.44	34.71	35.15	27600
2005-08-18	35.24	35.24	34.20	35.16	33900
2005-08-19	34.97	35.37	34.97	35.20	30400
2005-08-22	35.42	36.03	35.00	36.00	36000
2005-08-23	36.05	36.33	35.70	36.05	69100
2005-08-24	36.04	36.63	35.89	36.10	33500
2005-08-25	36.19	36.31	35.90	36.00	34100
2005-08-26	35.90	35.95	34.84	35.00	46900
2005-08-29	34.91	35.35	33.06	35.16	71800
2005-08-30	34.90	35.45	34.90	35.35	25000
2005-08-31	35.08	35.15	32.43	32.90	649700
2005-09-01	32.66	32.95	29.93	30.79	540100
2005-09-02	30.60	31.25	30.05	30.48	516400
2005-09-06	30.82	33.00	30.82	32.85	680700
2005-09-07	32.85	35.28	32.52	34.90	655900
2005-09-08	35.10	37.00	34.29	34.36	398100
2005-09-09	34.59	34.75	33.65	33.91	387400
2005-09-12	33.97	34.05	33.75	33.82	347400
2005-09-13	33.80	34.22	33.78	33.88	267000
2005-09-14	34.05	34.14	33.59	33.82	175000
2005-09-15	33.65	33.81	32.85	33.18	312600
2005-09-16	33.31	34.57	33.06	34.57	248700
2005-09-19	34.32	34.38	33.86	33.90	73800
2005-09-20	33.99	34.49	33.56	33.62	66300
2005-09-21	33.68	33.72	32.56	32.85	109200
2005-09-22	32.77	33.83	32.50	33.41	113600
2005-09-23	33.64	34.75	33.56	34.39	161800
2005-09-26	35.29	36.01	34.47	34.56	165200
2005-09-27	34.50	34.99	34.19	34.41	68500
2005-09-28	34.49	34.63	33.06	33.51	70100
2005-09-29	33.48	34.52	33.29	34.45	49300
2005-09-30	34.06	34.48	33.86	34.14	54200
2005-10-03	34.55	34.67	33.92	34.62	58800
2005-10-04	34.67	35.03	34.24	34.35	72000
2005-10-05	34.21	34.31	32.50	32.53	279900
2005-10-06	32.54	33.09	32.29	32.75	188700
2005-10-07	32.85	33.35	32.51	32.56	32800
2005-10-10	32.75	32.81	32.16	32.21	40200
2005-10-11	32.28	32.38	31.75	31.75	187900
2005-10-12	31.67	32.08	31.12	31.89	123200
2005-10-13	32.06	32.06	31.08	31.99	75200
2005-10-14	32.15	34.99	31.58	34.74	336300
2005-10-17	34.91	34.91	33.78	34.75	142300
2005-10-18	34.75	35.22	34.30	34.70	97000
2005-10-19	34.40	36.00	34.28	35.88	99900
2005-10-20	35.72	36.00	34.58	34.96	93800
2005-10-21	35.05	35.86	35.05	35.36	234800
2005-10-24	35.47	35.74	35.39	35.60	198500
2005-10-25	35.50	35.73	34.17	35.11	241100
2005-10-26	34.90	35.76	34.90	35.49	107400
2005-10-27	35.36	35.65	34.74	34.81	45900
2005-10-28	34.94	35.53	34.79	35.48	105800
2005-10-31	35.54	36.25	35.51	35.67	87700
2005-11-01	35.50	36.16	35.50	35.92	69200
2005-11-02	35.92	37.07	35.92	37.01	105000
2005-11-03	37.25	37.42	36.84	36.88	136200
2005-11-04	36.80	37.36	36.63	37.07	56400
2005-11-07	37.23	37.74	36.94	37.62	57600
2005-11-08	37.24	37.56	36.38	36.84	134200
2005-11-09	36.92	37.91	36.82	37.60	173000
2005-11-10	37.84	38.89	37.37	38.80	137600
2005-11-11	37.90	38.65	37.90	38.54	201700
2005-11-14	38.60	38.60	38.15	38.56	120000
2005-11-15	38.81	38.81	38.08	38.35	160500
2005-11-16	38.33	38.33	37.76	38.09	97100
2005-11-17	38.23	38.84	37.85	38.64	88400
2005-11-18	38.99	38.99	38.44	38.95	108400
2005-11-21	38.95	39.45	38.69	39.45	114900
2005-11-22	39.30	39.59	39.04	39.52	56000
2005-11-23	39.30	39.90	39.11	39.35	49600
2005-11-25	39.65	39.65	39.25	39.25	14300
2005-11-28	39.18	39.70	38.63	39.05	104100
2005-11-29	39.25	39.25	38.92	39.23	43700
2005-11-30	39.40	39.40	38.24	38.48	95300
2005-12-01	38.98	39.04	38.64	38.97	48400
2005-12-02	39.07	39.07	38.31	38.70	91600
2005-12-05	38.86	38.86	38.16	38.55	45100
2005-12-06	38.71	39.25	38.42	38.69	40400
2005-12-07	38.93	38.93	38.30	38.39	49800
2005-12-08	38.21	38.66	37.95	38.25	107600
2005-12-09	38.36	38.69	38.23	38.66	85400
2005-12-12	38.89	38.90	38.01	38.35	111500
2005-12-13	38.32	38.49	38.14	38.37	143500
2005-12-14	38.20	38.95	38.20	38.62	98300
2005-12-15	38.81	38.83	37.88	38.31	80200
2005-12-16	38.41	38.86	38.39	38.39	194500
2005-12-19	38.10	38.28	37.75	37.86	74700
2005-12-20	38.15	38.66	37.76	38.37	84600
2005-12-21	38.71	38.93	38.14	38.40	75100
2005-12-22	38.22	38.79	38.05	38.79	60600
2005-12-23	38.95	38.95	38.47	38.58	19800
2005-12-27	38.57	39.00	38.39	38.69	55500
2005-12-28	38.37	38.59	38.01	38.22	37200
2005-12-29	38.51	38.66	38.15	38.40	68200
2005-12-30	38.40	38.40	37.54	37.81	70100
2006-01-03	38.28	39.11	37.75	39.02	158300
2006-01-04	39.05	39.17	38.45	38.79	83600
2006-01-05	38.60	39.48	38.60	39.13	56600
2006-01-06	39.49	39.51	38.86	39.37	61900
2006-01-09	39.20	39.94	39.08	39.35	75200
2006-01-10	39.15	39.61	38.90	39.61	65200
2006-01-11	39.49	39.76	38.86	39.59	103900
2006-01-12	39.32	39.99	39.32	39.63	86100
2006-01-13	39.90	39.98	39.57	39.82	32800
2006-01-17	39.93	39.93	39.42	39.83	69100
2006-01-18	39.50	40.00	39.50	40.00	52600
2006-01-19	40.00	40.31	39.66	40.13	36600
2006-01-20	40.32	40.32	39.35	39.43	69100
2006-01-23	39.57	39.71	39.34	39.42	48300
2006-01-24	39.55	40.17	39.42	39.95	89100
2006-01-25	40.02	40.22	39.45	39.92	113700
2006-01-26	39.86	40.66	39.74	40.48	108600
2006-01-27	40.61	40.97	40.10	40.89	48600
2006-01-30	40.93	40.93	40.40	40.47	56500
2006-01-31	40.72	41.00	40.11	40.99	63300
2006-02-01	40.34	42.99	40.34	42.68	115600
2006-02-02	42.75	42.75	41.73	42.00	90000
2006-02-03	41.70	42.80	41.65	42.56	43300
2006-02-06	42.40	42.88	41.15	42.64	71900
2006-02-07	42.46	42.79	42.01	42.02	60300
2006-02-08	42.23	42.71	41.73	42.51	60700
2006-02-09	42.60	42.93	42.31	42.49	40700
2006-02-10	42.30	42.74	42.09	42.45	60500
2006-02-13	42.60	42.70	42.40	42.60	56400
2006-02-14	42.72	43.51	42.14	43.49	72900
2006-02-15	43.41	43.70	43.16	43.55	41800
2006-02-16	43.73	44.19	43.52	44.04	27400
2006-02-17	44.22	44.62	43.99	44.42	53200
2006-02-21	44.28	44.50	44.10	44.30	41300
2006-02-22	44.66	44.75	44.30	44.43	50400
2006-02-23	44.30	45.21	44.25	44.74	85100
2006-02-24	44.57	45.00	44.50	45.00	53700
2006-02-27	44.94	45.36	44.64	45.08	95500
2006-02-28	44.93	45.00	44.48	44.65	86300
2006-03-01	44.70	44.70	43.93	44.32	69200
2006-03-02	44.16	44.23	43.30	43.71	61400
2006-03-03	43.32	44.37	43.14	43.56	42100
2006-03-06	43.74	43.74	42.02	43.11	66600
2006-03-07	42.89	43.74	42.46	42.60	43500
2006-03-08	42.58	43.93	42.52	43.42	58700
2006-03-09	43.65	43.65	42.64	42.72	49100
2006-03-10	43.05	44.00	42.61	43.97	40100
2006-03-13	44.00	44.80	43.80	43.89	33800
2006-03-14	43.97	45.07	43.41	45.02	41000
2006-03-15	45.10	45.10	44.59	45.02	35300
2006-03-16	45.05	45.05	44.52	44.84	26500
2006-03-17	45.06	45.33	44.43	45.21	214700
2006-03-20	45.05	45.13	44.51	44.92	50800
2006-03-21	44.72	45.49	44.30	44.31	51800
2006-03-22	44.36	45.07	43.82	44.95	31100
2006-03-23	45.07	45.36	44.59	45.00	36000
2006-03-24	45.18	45.83	44.76	45.76	72500
2006-03-27	45.59	46.13	45.58	46.03	49600
2006-03-28	46.09	46.10	45.70	45.79	58500
2006-03-29	45.94	46.67	45.75	46.40	38300
2006-03-30	46.53	46.68	45.75	46.16	58100
2006-03-31	46.33	46.63	45.77	46.52	53500
2006-04-03	46.50	46.50	45.28	45.47	61200
2006-04-04	45.33	46.24	44.90	45.99	60700
2006-04-05	46.19	46.64	45.66	46.51	55500
2006-04-06	46.51	46.61	45.82	45.97	40500
2006-04-07	45.98	46.17	44.56	44.99	69800
2006-04-10	44.88	45.36	44.83	45.29	71600
2006-04-11	45.23	45.51	44.28	44.74	79600
2006-04-12	44.93	45.00	44.54	44.73	51000
2006-04-13	44.32	45.12	44.09	44.62	49900
2006-04-17	44.50	45.10	44.02	44.47	60100
2006-04-18	44.62	45.70	44.31	45.40	100800
2006-04-19	45.48	46.25	45.48	46.22	76000
2006-04-20	46.30	46.50	45.50	46.03	56500
2006-04-21	47.89	49.06	47.18	48.65	297400
2006-04-24	48.98	48.99	48.60	48.81	67700
2006-04-25	48.60	49.56	48.35	49.18	80400
2006-04-26	49.39	49.80	48.90	49.23	89500
2006-04-27	48.90	50.44	48.70	49.57	56100
2006-04-28	49.21	49.83	48.68	49.75	90700
2006-05-01	49.89	52.20	49.89	50.53	131700
2006-05-02	51.25	52.68	50.18	52.53	127900
2006-05-03	52.93	55.67	52.73	53.76	486800
2006-05-04	53.89	54.75	53.36	53.44	160700
2006-05-05	54.07	55.17	53.33	54.57	167400
2006-05-08	54.89	54.98	54.16	54.39	72600
2006-05-09	54.19	55.20	54.14	54.23	132100
2006-05-10	54.26	54.47	53.50	53.93	55700
2006-05-11	54.08	54.08	52.04	52.07	69900
2006-05-12	52.09	52.09	50.75	51.25	227000
2006-05-15	51.00	52.31	51.00	51.74	112600
2006-05-16	52.09	52.95	52.09	52.35	68300
2006-05-17	51.92	52.48	51.25	51.60	72200
2006-05-18	51.92	52.51	51.38	51.61	32800
2006-05-19	51.51	53.41	51.30	52.37	151100
2006-05-22	52.00	53.00	51.50	52.62	91800
2006-05-23	52.98	53.53	52.63	52.63	249300
2006-05-24	52.62	53.92	51.71	53.29	191100
2006-05-25	53.50	54.32	53.25	54.00	137700
2006-05-26	54.19	54.79	53.71	54.57	93100
2006-05-30	54.79	54.80	53.48	53.65	154000
2006-05-31	53.92	54.31	53.58	53.94	161600
2006-06-01	54.19	55.77	53.77	55.77	95400
2006-06-02	56.12	57.19	55.36	55.96	95700
2006-06-05	56.12	56.76	54.42	54.61	191700
2006-06-06	54.54	54.73	53.80	54.62	166000
2006-06-07	54.81	55.45	54.08	54.71	159500
2006-06-08	54.26	55.48	53.51	55.37	165300
2006-06-09	55.43	55.48	53.94	54.45	157500
2006-06-12	54.57	54.71	53.65	53.72	114000
2006-06-13	53.69	54.94	53.12	53.43	117600
2006-06-14	53.31	53.69	51.53	52.11	155300
2006-06-15	53.38	54.75	52.52	54.25	359100
2006-06-16	54.17	54.62	53.64	54.29	454900
2006-06-19	54.70	54.85	52.50	52.89	142800
2006-06-20	52.69	53.45	52.50	53.07	162400
2006-06-21	53.45	54.52	53.00	54.25	119100
2006-06-22	54.20	54.54	53.75	54.26	80800
2006-06-23	54.03	54.41	53.23	53.71	90200
2006-06-26	54.26	55.25	53.87	55.03	188700
2006-06-27	54.89	55.40	54.09	54.28	170000
2006-06-28	54.09	54.73	53.33	53.90	120700
2006-06-29	54.17	55.93	53.62	55.61	203400
2006-06-30	55.98	56.30	55.61	56.00	419900
2006-07-03	56.29	56.40	55.61	56.15	60400
2006-07-05	56.26	56.40	55.14	55.31	108500
2006-07-06	55.65	56.20	55.15	55.60	158800
2006-07-07	55.22	55.95	54.18	54.55	138575
2006-07-10	54.53	56.00	54.53	55.81	181696
2006-07-11	55.79	56.79	55.17	56.75	94252
2006-07-12	56.70	56.70	55.28	55.31	85964
2006-07-13	55.12	55.29	54.31	54.52	84683
2006-07-14	54.60	54.60	53.35	53.89	131318
2006-07-17	54.12	54.23	53.10	53.40	340256
2006-07-18	55.00	55.52	53.55	55.52	297230
2006-07-19	54.99	54.99	52.76	53.00	445432
2006-07-20	52.86	53.04	51.60	51.67	202314
2006-07-21	51.42	51.76	49.71	50.93	362773
2006-07-24	50.93	52.10	50.85	51.80	205563
2006-07-25	51.69	51.80	50.58	51.27	293728
2006-07-26	50.94	51.57	50.55	51.39	314695
2006-07-27	51.51	51.90	50.64	51.12	254634
2006-07-28	51.64	52.19	51.02	52.00	172716
2006-07-31	51.98	51.98	50.98	51.60	247815
2006-08-01	51.11	51.75	50.84	51.22	132884
2006-08-02	51.49	52.39	51.13	52.30	176301
2006-08-03	52.11	53.39	51.89	53.23	157977
2006-08-04	53.66	55.00	52.50	53.23	214445
2006-08-07	52.72	53.05	52.02	52.83	60677
2006-08-08	53.00	53.15	51.31	51.38	143911
2006-08-09	51.97	51.99	50.37	50.57	108456
2006-08-10	50.36	51.97	50.22	51.68	46953
2006-08-11	51.44	51.81	50.82	51.20	34642
2006-08-14	51.84	52.55	51.29	51.29	53404
2006-08-15	52.02	52.80	51.97	52.64	58566
2006-08-16	52.75	53.07	52.09	52.92	51491
2006-08-17	52.92	53.24	51.97	53.17	67269
2006-08-18	53.43	53.43	51.93	52.27	78012
2006-08-21	51.86	52.04	51.32	51.40	78360
2006-08-22	51.53	51.85	51.25	51.77	53130
2006-08-23	52.06	52.25	50.28	50.67	52051
2006-08-24	50.62	51.56	50.62	50.92	62021
2006-08-25	50.59	51.74	50.59	51.03	66453
2006-08-28	51.23	51.50	51.02	51.05	45834
2006-08-29	51.25	51.25	50.03	50.80	153121
2006-08-30	50.72	52.85	50.72	52.58	178208
2006-08-31	52.30	52.45	51.78	51.84	98779
2006-09-01	52.23	52.23	51.72	51.90	44092
2006-09-05	51.75	52.79	51.75	52.63	47772
2006-09-06	52.26	52.42	51.22	51.37	63452
2006-09-07	50.97	51.55	50.62	50.62	45769
2006-09-08	50.88	51.18	50.54	50.97	71933
2006-09-11	50.62	51.64	50.62	51.36	34586
2006-09-12	51.78	52.85	51.67	52.85	58643
2006-09-13	52.85	53.46	52.40	53.33	81450
2006-09-14	53.33	53.64	52.41	53.61	139009
2006-09-15	54.01	54.58	53.61	54.30	264046
2006-09-18	54.00	54.19	53.53	53.79	96543
2006-09-19	53.97	53.97	53.12	53.87	80800
2006-09-20	54.42	54.68	54.18	54.63	62497
2006-09-21	54.75	54.75	53.43	53.72	121381
2006-09-22	53.47	53.87	52.59	53.13	56889
2006-09-25	53.47	54.02	52.72	53.53	60430
2006-09-26	53.50	54.00	53.22	53.75	37964
2006-09-27	53.50	54.57	53.50	54.57	53855
2006-09-28	54.58	54.58	53.71	54.12	55698
2006-09-29	54.29	54.50	53.46	53.55	105358
2006-10-02	53.44	53.63	52.35	52.61	50283
2006-10-03	52.36	52.98	52.30	52.50	130217
2006-10-04	52.55	53.59	52.17	53.53	97479
2006-10-05	53.38	54.45	53.34	54.42	62710
2006-10-06	54.14	54.19	53.51	53.62	26432
2006-10-09	53.50	53.92	52.82	53.61	87304
2006-10-10	53.74	54.00	53.50	53.78	72936
2006-10-11	53.44	53.89	52.46	52.85	187668
2006-10-12	52.92	54.99	52.92	54.99	152952
2006-10-13	54.75	55.75	54.75	55.61	130267
2006-10-16	55.65	56.00	54.75	55.51	93743
2006-10-17	55.00	55.65	54.82	55.60	57100
2006-10-18	55.49	55.90	54.35	54.78	132100
2006-10-19	54.82	55.38	54.50	54.94	105548
2006-10-20	55.24	55.24	54.16	54.30	73568
2006-10-23	54.00	54.94	53.90	54.44	53644
2006-10-24	54.14	54.45	53.72	54.06	139249
2006-10-25	54.05	54.27	52.85	53.20	133568
2006-10-26	53.55	54.03	52.98	53.25	143773
2006-10-27	53.02	53.43	52.64	52.95	97382
2006-10-30	52.53	52.54	51.71	51.90	291957
2006-10-31	51.80	52.26	51.20	51.30	247103
2006-11-01	51.59	51.90	50.85	50.94	192317
2006-11-02	51.00	51.87	51.00	51.76	202588
2006-11-03	51.75	52.40	51.75	52.22	222061
2006-11-06	52.30	53.53	52.30	53.44	120367
2006-11-07	53.26	54.42	53.26	53.58	126453
2006-11-08	53.40	54.10	53.36	53.72	48875
2006-11-09	53.99	54.29	52.76	53.24	70851
2006-11-10	53.34	53.86	53.16	53.86	37423
2006-11-13	53.90	54.31	53.70	53.99	58512
2006-11-14	53.98	54.98	53.64	54.97	91552
2006-11-15	54.95	55.99	54.79	55.38	131407
2006-11-16	55.66	55.69	55.00	55.50	90802
2006-11-17	55.54	55.58	55.04	55.33	59872
2006-11-20	54.97	55.87	54.97	55.77	58542
2006-11-21	55.90	55.90	54.70	55.28	44320
2006-11-22	55.12	55.51	54.56	54.84	55395
2006-11-24	54.52	55.15	54.38	55.08	17975
2006-11-27	54.73	54.73	53.34	53.38	87628
2006-11-28	53.44	53.99	53.24	53.85	70701
2006-11-29	54.28	54.36	53.50	53.81	157474
2006-11-30	53.92	53.92	53.00	53.64	128073
2006-12-01	53.56	53.58	52.30	52.82	127538
2006-12-04	52.90	54.24	52.86	53.74	86280
2006-12-05	54.02	54.47	53.82	53.90	45789
2006-12-06	53.93	54.22	53.40	53.55	32747
2006-12-07	53.78	53.78	52.94	52.94	31599
2006-12-08	52.91	53.61	52.80	53.07	31143
2006-12-11	53.01	53.43	52.91	53.14	66779
2006-12-12	53.00	53.15	52.56	52.85	108955
2006-12-13	52.89	53.23	52.53	52.87	70194
2006-12-14	53.09	53.91	52.82	53.63	76376
2006-12-15	53.75	54.00	52.65	52.84	133455
2006-12-18	52.87	53.74	52.21	52.46	129213
2006-12-19	52.02	52.70	51.73	52.24	106086
2006-12-20	52.26	52.84	52.26	52.51	73073
2006-12-21	52.62	53.17	52.20	52.44	100826
2006-12-22	52.42	52.43	51.95	52.25	69613
2006-12-26	52.07	53.07	52.02	53.05	56710
2006-12-27	52.87	53.97	52.87	53.78	82240
2006-12-28	53.84	54.20	53.39	54.10	167079
2006-12-29	54.19	54.25	52.60	52.84	116939
2007-01-03	52.95	54.09	52.55	53.28	133007
2007-01-04	53.29	53.93	52.70	53.84	89753
2007-01-05	53.58	53.63	52.02	52.20	92971
2007-01-08	52.49	52.89	51.76	52.70	104205
2007-01-09	52.78	52.96	51.70	52.24	126489
2007-01-10	51.84	52.41	51.82	52.25	82296
2007-01-11	52.24	52.77	51.68	52.24	108144
2007-01-12	52.17	52.76	51.63	51.99	76248
2007-01-16	52.14	52.45	51.31	51.59	79585
2007-01-17	51.50	51.99	50.85	50.92	108625
2007-01-18	50.90	51.24	50.00	50.06	130578
2007-01-19	50.00	50.55	49.90	50.35	89634
2007-01-22	50.35	50.57	49.30	49.46	96613
2007-01-23	49.45	50.50	49.40	49.94	162804
2007-01-24	50.00	50.33	49.74	49.94	89482
2007-01-25	49.89	49.95	48.65	49.22	108231
2007-01-26	49.11	49.36	48.77	49.27	120903
2007-01-29	49.26	49.30	48.61	48.95	167061
2007-01-30	48.54	49.41	48.54	49.28	215711
2007-01-31	48.61	48.64	46.53	46.99	444572
2007-02-01	47.22	47.69	46.81	47.39	201834
2007-02-02	47.42	48.25	46.85	47.07	188254
2007-02-05	47.24	47.31	46.36	46.72	315009
2007-02-06	46.77	46.94	46.47	46.64	144224
2007-02-07	46.60	47.16	46.48	46.98	111508
2007-02-08	46.81	47.12	46.62	47.05	81361
2007-02-09	46.93	47.25	45.94	46.49	128811
2007-02-12	46.49	47.01	46.23	46.55	105445
2007-02-13	46.70	46.83	46.42	46.69	66512
2007-02-14	46.69	46.95	46.16	46.19	110249
2007-02-15	46.32	46.74	45.99	46.47	95531
2007-02-16	46.54	46.54	45.89	46.31	139439
2007-02-20	46.10	46.73	46.00	46.56	103716
2007-02-21	46.34	46.61	46.30	46.57	89643
2007-02-22	46.53	46.89	46.21	46.88	145445
2007-02-23	46.72	46.72	46.01	46.12	74780
2007-02-26	46.03	46.23	45.07	45.34	144351
2007-02-27	44.51	45.13	44.19	44.58	268102
2007-02-28	44.50	45.68	44.28	44.57	189035
2007-03-01	44.16	44.87	42.86	44.30	166780
2007-03-02	44.09	44.84	43.37	44.40	199146
2007-03-05	43.92	45.44	43.84	43.87	228557
2007-03-06	44.17	44.74	43.84	44.44	123965
2007-03-07	44.37	44.54	43.79	43.87	121890
2007-03-08	44.26	44.69	43.80	43.95	89114
2007-03-09	44.20	44.33	43.37	43.62	319319
2007-03-12	43.71	44.10	43.35	43.89	78520
2007-03-13	43.73	43.92	42.82	42.82	202928
2007-03-14	42.72	43.44	41.88	42.97	146396
2007-03-15	43.04	43.51	42.89	43.38	81340
2007-03-16	43.31	43.66	43.12	43.13	269099
2007-03-19	43.28	44.36	43.25	44.04	119129
2007-03-20	43.87	44.00	43.49	43.59	134176
2007-03-21	43.75	44.98	43.50	44.90	93090
2007-03-22	44.81	45.00	44.46	44.79	88342
2007-03-23	44.69	45.15	44.46	44.77	82991
2007-03-26	44.69	44.77	43.82	44.18	98991
2007-03-27	44.17	44.27	43.67	44.07	71147
2007-03-28	43.83	43.83	43.10	43.24	264268
2007-03-29	43.48	44.25	43.15	44.18	138923
2007-03-30	44.12	44.66	43.62	43.98	107242
2007-04-02	44.01	44.37	43.00	43.50	61567
2007-04-03	43.59	44.26	43.33	43.67	89748
2007-04-04	43.60	43.60	42.83	42.89	157167
2007-04-05	42.80	43.11	42.52	43.06	97904
2007-04-09	43.01	43.05	42.70	42.84	76829
2007-04-10	42.77	43.00	42.75	42.79	63331
2007-04-11	42.99	42.99	42.28	42.47	106810
2007-04-12	42.40	43.01	42.34	42.97	109711
2007-04-13	42.88	43.38	42.71	43.38	305926
2007-04-16	43.50	44.25	43.34	44.24	217791
2007-04-17	44.14	44.19	43.81	43.98	123120
2007-04-18	41.50	42.23	39.65	39.82	846449
2007-04-19	39.55	39.80	37.92	39.01	779536
2007-04-20	39.42	40.52	39.21	40.22	450686
2007-04-23	40.05	40.16	39.54	39.61	241367
2007-04-24	39.60	39.63	39.07	39.19	256122
2007-04-25	39.32	39.35	38.62	39.35	307928
2007-04-26	39.25	39.59	38.87	39.52	182139
2007-04-27	39.56	39.56	39.07	39.11	191543
2007-04-30	39.09	39.39	39.00	39.12	213675
2007-05-01	39.29	39.56	39.00	39.41	224967
2007-05-02	39.35	39.71	39.11	39.32	168634
2007-05-03	39.41	39.66	39.28	39.66	181723
2007-05-04	39.66	39.66	39.28	39.62	218374
2007-05-07	39.51	39.97	39.51	39.89	157496
2007-05-08	39.69	39.72	39.20	39.57	109464
2007-05-09	39.39	39.71	39.22	39.52	103294
2007-05-10	39.53	39.65	38.82	38.91	208380
2007-05-11	39.11	39.49	38.98	39.47	80331
2007-05-14	39.36	39.60	39.04	39.20	171610
2007-05-15	39.15	39.85	38.90	38.93	164900
2007-05-16	38.95	39.11	38.56	39.11	122740
2007-05-17	39.15	39.24	38.77	38.84	151401
2007-05-18	38.84	39.19	38.70	39.10	115099
2007-05-21	38.97	39.99	38.97	39.85	113360
2007-05-22	39.98	40.15	39.45	40.03	148505
2007-05-23	40.14	40.26	39.81	39.95	110923
2007-05-24	39.83	40.06	39.09	39.28	132122
2007-05-25	39.36	39.69	39.08	39.64	117927
2007-05-29	39.83	39.83	39.59	39.67	161216
2007-05-30	39.50	39.70	39.50	39.61	193936
2007-05-31	39.66	39.80	39.46	39.54	159952
2007-06-01	39.21	39.84	39.21	39.80	267902
2007-06-04	39.63	40.08	39.63	40.02	116290
2007-06-05	39.91	40.03	39.29	39.44	191104
2007-06-06	39.18	39.28	38.94	39.08	60218
2007-06-07	38.86	39.06	38.65	38.65	189308
2007-06-08	38.75	39.17	38.55	39.13	93970
2007-06-11	39.02	39.29	38.72	39.20	112119
2007-06-12	39.05	39.32	38.92	39.07	142831
2007-06-13	39.14	40.08	39.02	39.94	160245
2007-06-14	40.08	40.38	39.86	40.13	165522
2007-06-15	40.76	40.84	40.33	40.33	252498
2007-06-18	40.36	40.36	39.63	39.75	93161
2007-06-19	39.50	39.65	39.10	39.15	157231
2007-06-20	39.33	39.45	38.67	38.71	115599
2007-06-21	38.50	38.54	37.98	38.28	141200
2007-06-22	38.13	38.61	37.73	38.11	566234
2007-06-25	38.08	38.76	37.80	37.84	150166
2007-06-26	37.96	38.49	37.61	37.87	114075
2007-06-27	37.69	38.54	37.50	38.40	138573
2007-06-28	38.48	38.74	38.16	38.33	72533
2007-06-29	38.38	38.65	37.53	37.55	89096
2007-07-02	37.80	38.11	37.67	37.96	67975
2007-07-03	38.04	38.13	37.81	38.05	25890
2007-07-05	37.85	38.20	37.54	37.80	107156
2007-07-06	37.71	38.03	37.49	37.92	41806
2007-07-09	37.91	37.94	37.33	37.38	90446
2007-07-10	37.25	37.50	36.19	36.34	201351
2007-07-11	36.35	36.52	35.89	36.39	151921
2007-07-12	36.63	37.09	36.41	37.09	88147
2007-07-13	36.98	37.42	36.98	37.37	89209
2007-07-16	37.20	37.39	36.84	36.96	134714
2007-07-17	36.99	37.72	36.90	37.28	195665
2007-07-18	37.47	39.40	37.40	38.92	395376
2007-07-19	39.11	39.49	37.93	38.25	264201
2007-07-20	38.17	38.17	36.68	37.28	193250
2007-07-23	37.35	37.72	37.14	37.36	138590
2007-07-24	37.30	37.46	36.03	36.10	169116
2007-07-25	36.29	37.07	35.50	36.11	189242
2007-07-26	35.65	36.13	34.76	35.29	203534
2007-07-27	35.31	35.71	34.59	34.61	171538
2007-07-30	34.66	35.44	34.41	35.22	218129
2007-07-31	35.50	36.00	35.30	35.37	308870
2007-08-01	35.22	35.50	34.70	35.46	226455
2007-08-02	35.48	35.77	34.96	35.28	147366
2007-08-03	35.34	35.44	33.17	33.29	145776
2007-08-06	33.38	34.69	32.78	34.56	171125
2007-08-07	34.33	35.25	33.75	34.78	160728
2007-08-08	34.96	37.30	34.76	35.89	318385
2007-08-09	35.26	36.85	34.66	36.10	240837
2007-08-10	35.67	37.27	35.39	36.13	202676
2007-08-13	36.62	36.69	35.51	35.75	152847
2007-08-14	36.11	36.82	35.64	35.70	152459
2007-08-15	35.60	36.40	35.60	35.69	219290
2007-08-16	35.62	38.36	35.25	37.55	379805
2007-08-17	39.16	41.80	38.42	41.23	431786
2007-08-20	41.17	41.27	39.95	41.16	178452
2007-08-21	41.07	42.11	40.88	41.56	137773
2007-08-22	41.88	41.88	40.28	40.72	211095
2007-08-23	40.99	40.99	40.05	40.45	168906
2007-08-24	40.39	40.92	40.21	40.91	183494
2007-08-27	40.70	40.98	40.51	40.60	144254
2007-08-28	40.60	40.60	39.95	39.97	163734
2007-08-29	40.15	40.90	39.99	40.88	107307
2007-08-30	40.32	41.15	40.05	40.11	42077
2007-08-31	40.50	40.50	39.73	40.00	98698
2007-09-04	40.00	40.55	39.70	40.35	73562
2007-09-05	40.01	40.04	39.28	39.37	84407
2007-09-06	39.45	39.94	39.31	39.90	80194
2007-09-07	39.40	39.85	39.30	39.55	93949
2007-09-10	39.80	39.98	38.80	39.31	75400
2007-09-11	39.60	40.38	39.60	40.30	61799
2007-09-12	40.23	40.36	39.68	39.81	42677
2007-09-13	40.08	40.96	39.89	40.42	49169
2007-09-14	40.05	40.82	39.83	40.80	44232
2007-09-17	40.77	41.22	40.35	40.85	224597
2007-09-18	41.09	43.90	40.55	43.89	99981
2007-09-19	42.05	43.12	41.01	42.55	195917
2007-09-20	42.34	42.34	40.85	41.00	153942
2007-09-21	40.53	41.70	40.53	40.94	283909
2007-09-24	40.85	41.29	40.25	40.74	212102
2007-09-25	40.42	40.61	39.97	40.18	214218
2007-09-26	40.50	41.32	40.34	41.21	138032
2007-09-27	41.31	41.77	40.70	41.49	129558
2007-09-28	41.38	41.43	39.81	40.08	197652
2007-10-01	40.23	41.65	39.99	41.45	200817
2007-10-02	41.58	42.15	41.49	42.11	220950
2007-10-03	41.43	41.89	40.87	40.99	194239
2007-10-04	41.14	41.71	41.12	41.46	172503
2007-10-05	42.94	43.38	42.49	42.66	748149
2007-10-08	42.65	42.97	42.41	42.70	258401
2007-10-09	42.75	43.13	42.75	43.05	370128
2007-10-10	43.05	43.47	43.00	43.16	2227914
2007-10-11	43.20	43.40	42.89	43.15	334931
2007-10-12	42.99	43.15	41.84	42.26	270757
2007-10-15	42.15	42.20	41.46	41.97	232272
2007-10-16	41.06	41.08	40.22	40.49	293505
2007-10-17	39.96	39.98	37.37	37.66	708176
2007-10-18	37.26	37.48	36.22	37.00	542403
2007-10-19	36.83	36.92	36.58	36.62	452160
2007-10-22	36.26	37.07	35.60	36.29	460084
2007-10-23	36.65	36.65	35.47	35.96	216183
2007-10-24	35.65	36.86	35.32	36.50	369275
2007-10-25	36.71	36.83	35.85	36.74	263248
2007-10-26	37.20	37.72	36.75	37.72	189957
2007-10-29	37.84	37.84	36.52	37.26	252684
2007-10-30	37.17	37.46	36.80	37.15	176721
2007-10-31	37.28	38.40	37.00	38.03	231688
2007-11-01	37.42	37.72	36.00	36.16	217382
2007-11-02	36.62	36.62	35.10	35.37	204138
2007-11-05	35.22	35.48	34.85	35.31	105106
2007-11-06	35.37	35.63	34.73	35.62	118810
2007-11-07	35.15	35.37	33.37	33.62	223218
2007-11-08	33.50	34.95	33.35	34.79	214986
2007-11-09	34.39	37.06	34.39	36.65	310336
2007-11-12	36.79	38.81	36.27	37.24	367912
2007-11-13	37.67	39.00	37.31	38.88	253341
2007-11-14	39.47	40.50	38.92	39.17	290166
2007-11-15	38.33	39.54	38.32	39.08	302109
2007-11-16	39.19	39.35	37.89	38.94	284448
2007-11-19	38.45	38.80	37.24	37.84	237711
2007-11-20	37.76	38.94	36.27	37.76	313438
2007-11-21	37.47	38.13	37.08	37.12	342710
2007-11-23	37.49	38.95	37.49	38.35	130367
2007-11-26	38.06	38.14	36.22	36.24	179813
2007-11-27	36.42	37.98	36.42	37.52	179950
2007-11-28	38.01	39.53	37.65	39.33	193937
2007-11-29	39.31	39.52	38.49	38.66	138676
2007-11-30	39.29	39.95	38.55	39.21	194519
2007-12-03	39.12	39.28	38.03	38.03	143834
2007-12-04	37.90	38.13	37.23	37.61	165114
2007-12-05	38.25	38.25	37.05	37.58	162625
2007-12-06	37.48	38.33	37.36	38.05	362931
2007-12-07	38.24	38.77	37.81	38.34	130850
2007-12-10	38.35	38.74	37.91	38.50	125574
2007-12-11	38.75	39.85	37.03	37.03	192240
2007-12-12	38.15	39.01	36.59	37.44	182712
2007-12-13	37.07	37.42	36.08	37.00	165969
2007-12-14	36.65	37.28	35.79	35.90	150807
2007-12-17	35.60	36.74	35.59	35.67	166906
2007-12-18	36.18	37.25	35.48	36.93	141002
2007-12-19	36.79	37.59	36.33	36.74	130214
2007-12-20	38.21	38.95	37.33	38.85	254344
2007-12-21	39.33	40.36	39.20	40.14	429672
2007-12-24	40.25	40.43	39.62	40.28	60621
2007-12-26	39.78	40.69	39.52	40.31	105080
2007-12-27	40.28	40.48	38.33	38.33	127545
2007-12-28	38.65	39.37	38.17	38.51	97690
2007-12-31	38.19	39.08	37.68	38.20	205672
2008-01-02	38.04	38.59	36.57	36.88	122199
2008-01-03	37.01	37.95	36.54	36.54	142329
2008-01-04	36.50	36.77	35.10	35.36	246504
2008-01-07	35.60	37.09	35.34	36.43	173782
2008-01-08	36.53	37.21	34.24	34.35	190173
2008-01-09	34.20	34.79	34.04	34.68	308584
2008-01-10	34.27	36.00	34.11	35.45	190096
2008-01-11	35.10	35.90	34.34	34.56	150567
2008-01-14	34.86	35.15	34.21	34.98	95654
2008-01-15	34.50	35.06	33.45	34.59	190721
2008-01-16	34.53	37.09	34.20	36.55	222109
2008-01-17	36.75	36.78	34.86	35.37	224242
2008-01-18	35.39	36.09	33.77	34.79	176183
2008-01-22	33.65	37.00	33.57	35.74	231222
2008-01-23	35.69	40.96	34.84	40.51	331894
2008-01-24	40.66	40.66	39.10	39.74	251700
2008-01-25	40.40	40.90	38.55	38.60	265137
2008-01-28	38.44	39.96	37.69	39.90	283730
2008-01-29	40.05	40.43	39.17	40.09	135087
2008-01-30	39.84	41.00	39.23	39.26	150977
2008-01-31	38.91	41.67	38.60	41.50	324962
2008-02-01	41.58	42.74	40.98	42.22	210573
2008-02-04	42.19	42.27	41.01	41.20	175282
2008-02-05	41.17	41.49	40.44	40.51	143737
2008-02-06	40.76	41.20	39.71	39.71	145329
2008-02-07	39.54	41.41	39.27	41.18	145851
2008-02-08	40.95	41.54	39.92	40.51	112762
2008-02-11	40.47	40.62	39.01	39.11	228440
2008-02-12	39.53	40.05	38.23	38.81	447094
2008-02-13	39.27	39.45	38.38	39.39	323501
2008-02-14	39.56	39.56	38.08	38.30	238978
2008-02-15	38.01	38.44	37.40	38.01	479247
2008-02-19	38.40	38.65	37.19	37.77	409401
2008-02-20	37.54	38.87	37.39	38.64	306115
2008-02-21	38.83	38.88	37.40	37.99	607354
2008-02-22	37.97	38.89	37.12	38.72	625274
2008-02-25	38.65	39.64	37.76	39.48	712427
2008-02-26	39.29	40.55	39.10	40.20	474553
2008-02-27	39.94	40.54	39.55	39.65	310881
2008-02-28	39.81	39.81	38.02	38.38	242062
2008-02-29	38.02	38.35	36.92	37.04	277070
2008-03-03	37.14	37.67	36.47	36.97	225154
2008-03-04	36.51	37.45	35.70	36.78	393542
2008-03-05	37.03	37.43	36.07	36.14	293857
2008-03-06	36.01	36.39	35.51	35.85	435655
2008-03-07	35.52	37.11	35.27	36.27	125772
2008-03-10	36.35	37.03	35.82	35.84	285823
2008-03-11	37.02	39.03	36.52	39.03	308616
2008-03-12	39.16	40.78	38.56	38.97	457005
2008-03-13	38.53	39.80	37.53	39.40	250091
2008-03-14	39.60	39.60	37.45	37.92	489525
2008-03-17	37.00	39.36	36.73	38.90	301268
2008-03-18	39.75	41.18	39.29	41.18	404391
2008-03-19	40.74	41.88	40.47	40.47	318997
2008-03-20	40.92	43.29	40.35	43.29	619298
2008-03-24	42.64	44.29	42.58	42.84	269673
2008-03-25	42.76	43.80	42.48	43.35	187579
2008-03-26	42.57	43.53	42.05	42.77	206262
2008-03-27	42.93	43.15	41.53	41.81	215892
2008-03-28	41.99	42.17	40.97	41.07	181165
2008-03-31	41.14	43.14	40.96	42.02	211338
2008-04-01	42.78	43.90	42.28	43.83	212444
2008-04-02	43.76	44.91	43.10	44.49	263314
2008-04-03	44.00	44.43	43.28	43.72	347443
2008-04-04	43.67	43.67	41.80	41.98	244705
2008-04-07	42.22	42.51	41.18	41.50	218536
2008-04-08	41.27	41.54	40.58	40.95	226644
2008-04-09	41.08	41.22	40.05	40.12	175694
2008-04-10	40.16	40.90	39.80	40.29	214908
2008-04-11	39.89	40.08	38.87	38.93	259515
2008-04-14	38.87	39.29	38.38	38.71	259206
2008-04-15	38.89	39.58	38.73	39.39	245277
2008-04-16	39.86	41.63	39.81	41.50	236110
2008-04-17	41.23	41.78	40.42	41.39	129470
2008-04-18	42.21	42.47	41.31	41.49	215057
2008-04-21	41.08	41.44	39.94	40.00	228582
2008-04-22	40.15	40.24	38.42	39.62	435269
2008-04-23	38.44	40.50	38.43	39.48	540559
2008-04-24	40.09	41.46	39.05	41.27	275404
2008-04-25	41.47	41.92	40.35	41.74	164390
2008-04-28	41.61	42.47	40.98	42.17	307268
2008-04-29	42.30	42.48	41.55	41.87	127132
2008-04-30	42.05	42.41	41.08	41.27	167663
2008-05-01	41.23	43.42	41.03	43.39	230952
2008-05-02	43.83	43.94	42.76	43.02	220976
2008-05-05	42.99	43.16	42.10	42.74	214711
2008-05-06	42.40	43.80	42.12	43.61	217745
2008-05-07	43.73	43.91	42.62	42.73	252603
2008-05-08	42.98	43.36	42.55	42.73	173174
2008-05-09	42.22	43.76	42.16	43.57	191199
2008-05-12	43.73	44.67	43.29	44.61	200380
2008-05-13	42.00	44.20	42.00	44.01	348538
2008-05-14	44.02	44.63	43.93	44.04	185435
2008-05-15	43.96	44.76	43.62	44.76	169431
2008-05-16	44.97	44.97	43.51	44.23	265265
2008-05-19	44.13	44.55	43.50	43.54	160556
2008-05-20	43.30	43.80	42.86	43.52	100376
2008-05-21	43.72	44.38	42.94	43.53	144258
2008-05-22	43.68	44.63	43.59	44.33	170918
2008-05-23	43.96	44.13	43.18	43.20	160671
2008-05-27	43.35	44.94	43.35	44.89	137855
2008-05-28	44.62	44.86	42.76	43.22	329429
2008-05-29	43.17	44.99	43.17	44.45	143652
2008-05-30	44.58	44.65	43.78	44.49	207449
2008-06-02	44.37	44.67	43.05	43.87	216252
2008-06-03	43.87	44.39	43.72	44.14	364964
2008-06-04	43.88	45.00	43.62	44.69	180468
2008-06-05	44.72	45.68	44.58	45.68	171318
2008-06-06	45.20	45.53	43.84	43.89	185698
2008-06-09	43.95	44.63	42.61	42.99	177002
2008-06-10	42.82	44.28	42.82	43.90	230350
2008-06-11	43.70	44.29	42.59	42.59	98474
2008-06-12	43.02	44.00	42.44	42.67	165385
2008-06-13	43.27	43.72	42.03	43.18	172165
2008-06-16	43.12	44.30	42.32	44.13	175302
2008-06-17	44.21	44.45	42.27	42.39	291243
2008-06-18	42.24	42.78	40.84	41.44	243396
2008-06-19	41.44	41.74	40.59	41.50	301625
2008-06-20	41.33	42.16	40.80	41.50	420144
2008-06-23	41.71	42.29	40.26	40.48	157788
2008-06-24	40.04	41.57	40.02	40.84	203917
2008-06-25	40.83	42.90	40.80	41.32	216760
2008-06-26	40.77	42.07	40.22	40.90	189114
2008-06-27	40.65	42.41	40.65	40.78	381012
2008-06-30	40.69	40.97	39.29	39.29	265904
2008-07-01	39.26	39.87	38.00	39.71	447837
2008-07-02	40.04	40.29	37.76	37.88	260574
2008-07-03	37.95	38.13	36.97	36.97	97154
2008-07-07	37.13	37.45	35.25	36.31	247638
2008-07-08	36.85	39.59	36.13	39.51	428245
2008-07-09	39.60	40.66	38.27	38.27	335984
2008-07-10	38.11	39.54	37.79	38.84	254445
2008-07-11	38.42	39.53	37.31	39.07	330302
2008-07-14	38.19	39.96	35.10	35.10	423839
2008-07-15	34.85	36.24	33.34	34.48	431488
2008-07-16	34.78	38.97	34.78	38.87	297250
2008-07-17	39.00	41.81	38.90	41.69	404460
2008-07-18	41.73	41.89	39.88	41.18	271079
2008-07-21	41.39	41.88	40.30	40.40	209960
2008-07-22	40.30	40.99	38.37	40.92	717726
2008-07-23	41.12	45.90	41.12	44.77	907413
2008-07-24	44.80	45.39	43.27	43.65	548158
2008-07-25	44.16	45.48	43.70	44.43	291097
2008-07-28	44.14	44.96	43.60	43.89	292600
2008-07-29	44.03	45.65	43.37	45.59	517249
2008-07-30	45.92	46.10	44.30	45.06	454574
2008-07-31	44.26	45.79	43.98	44.89	335364
2008-08-01	44.49	45.70	44.02	45.37	373233
2008-08-04	45.44	45.52	43.88	45.12	334287
2008-08-05	45.66	46.31	45.17	46.31	398744
2008-08-06	46.08	46.10	44.98	45.86	279164
2008-08-07	45.06	45.97	44.23	44.63	410917
2008-08-08	44.50	46.15	44.50	46.11	361977
2008-08-11	46.01	47.82	45.55	47.78	415834
2008-08-12	47.46	48.45	46.79	47.73	499614
2008-08-13	47.46	48.60	46.59	47.50	518871
2008-08-14	47.05	48.07	46.81	47.82	183328
2008-08-15	48.17	49.38	47.06	48.75	407249
2008-08-18	48.72	48.72	47.32	47.82	270829
2008-08-19	47.33	47.35	46.16	47.15	271713
2008-08-20	47.44	47.83	45.75	47.23	243357
2008-08-21	46.40	46.99	45.90	46.40	210806
2008-08-22	47.20	47.89	45.98	47.64	172474
2008-08-25	47.23	47.49	45.33	46.18	259717
2008-08-26	46.22	46.95	45.88	46.84	243065
2008-08-27	46.89	48.15	46.46	47.43	228130
2008-08-28	47.82	48.73	47.10	48.72	226561
2008-08-29	48.19	49.25	48.04	49.05	233679
2008-09-02	49.32	50.28	49.06	50.07	316801
2008-09-03	49.79	50.58	49.15	49.86	715194
2008-09-04	49.18	49.65	47.24	47.38	454123
2008-09-05	47.63	49.32	46.74	49.17	414326
2008-09-08	50.00	51.95	49.95	51.95	387580
2008-09-09	50.96	51.85	49.60	49.62	424497
2008-09-10	50.50	50.64	48.86	49.89	373143
2008-09-11	49.15	50.87	48.43	50.75	224569
2008-09-12	49.79	52.16	49.34	51.63	372623
2008-09-15	51.29	52.80	50.39	51.14	349702
2008-09-16	50.18	53.59	49.10	53.39	643112
2008-09-17	51.64	52.95	49.63	49.63	385632
2008-09-18	50.82	63.95	48.71	57.11	1227450
2008-09-19	67.39	68.42	53.96	57.99	1047037
2008-09-22	52.09	55.90	50.60	50.82	231652
2008-09-23	50.82	52.24	50.00	51.08	117723
2008-09-24	52.00	52.23	49.61	50.20	126419
2008-09-25	51.97	52.00	50.82	51.78	138675
2008-09-26	50.87	52.25	49.51	51.92	192148
2008-09-29	50.07	53.98	49.50	50.72	158550
2008-09-30	53.00	53.00	50.00	51.00	165225
2008-10-01	51.18	56.45	50.19	56.45	135030
2008-10-02	55.07	55.99	53.41	54.02	100379
2008-10-03	55.00	55.17	50.12	50.12	139266
2008-10-06	48.41	50.89	46.19	48.64	169600
2008-10-07	48.70	51.04	46.00	46.21	238459
2008-10-08	45.60	53.50	45.58	48.70	198852
2008-10-09	49.00	49.00	43.41	43.41	471265
2008-10-10	42.07	48.89	42.01	48.16	435471
2008-10-13	49.04	50.00	46.89	49.73	333231
2008-10-14	50.00	50.00	46.00	48.05	303910
2008-10-15	46.45	49.82	45.04	45.05	327652
2008-10-16	45.65	49.98	44.53	49.60	349276
2008-10-17	47.79	50.00	47.27	47.30	334577
2008-10-20	47.80	48.96	45.75	48.74	231872
2008-10-21	47.25	53.99	46.70	53.99	800606
2008-10-22	48.00	48.00	43.67	44.32	849012
2008-10-23	44.58	44.90	40.11	43.25	557274
2008-10-24	40.00	43.65	40.00	42.30	312490
2008-10-27	41.81	44.91	40.88	41.52	185249
2008-10-28	41.84	42.09	40.01	41.94	404537
2008-10-29	41.73	42.40	40.09	40.57	386956
2008-10-30	41.95	42.33	40.58	41.88	162466
2008-10-31	41.35	44.40	40.03	44.16	240637
2008-11-03	43.88	45.00	42.80	44.58	191174
2008-11-04	45.00	47.40	44.19	47.16	303459
2008-11-05	46.32	46.85	42.40	42.79	304708
2008-11-06	42.33	44.86	41.72	41.99	415771
2008-11-07	42.42	42.77	41.12	42.19	211156
2008-11-10	42.97	43.12	41.76	42.01	161498
2008-11-11	41.40	43.13	41.40	42.01	214750
2008-11-12	42.00	42.48	39.61	39.68	315822
2008-11-13	40.20	43.06	37.48	42.65	293666
2008-11-14	41.74	43.76	40.31	40.54	228628
2008-11-17	40.21	41.48	39.94	40.02	155745
2008-11-18	40.20	40.97	38.29	39.50	242045
2008-11-19	38.92	40.69	37.30	37.45	273129
2008-11-20	37.35	39.00	35.39	35.66	360380
2008-11-21	36.04	37.75	34.20	37.12	438032
2008-11-24	38.34	42.18	37.78	41.63	341624
2008-11-25	42.48	42.56	39.50	41.64	230205
2008-11-26	40.43	42.81	40.39	42.47	181070
2008-11-28	41.95	43.41	41.58	43.11	107570
2008-12-01	41.83	41.90	35.07	35.34	455565
2008-12-02	36.14	38.69	36.00	37.98	640342
2008-12-03	36.56	39.94	36.56	39.50	296317
2008-12-04	38.86	41.02	37.93	38.68	370376
2008-12-05	37.78	41.08	36.60	40.96	348397
2008-12-08	42.05	42.37	40.65	41.88	311377
2008-12-09	41.95	42.37	38.91	39.55	354033
2008-12-10	40.26	41.53	38.79	40.27	211946
2008-12-11	39.59	40.24	37.71	37.97	334961
2008-12-12	36.14	40.19	36.14	40.14	224689
2008-12-15	40.31	40.39	37.91	38.85	161707
2008-12-16	39.70	42.40	38.50	42.30	311719
2008-12-17	41.54	43.26	41.54	42.48	275265
2008-12-18	41.75	43.35	41.66	42.07	218186
2008-12-19	43.51	43.51	41.57	42.44	592209
2008-12-22	42.50	42.92	41.02	41.91	150832
2008-12-23	42.38	42.86	41.22	41.32	156012
2008-12-24	41.15	41.66	40.87	41.61	48548
2008-12-26	41.73	42.38	41.36	42.36	36313
2008-12-29	42.33	42.50	41.03	41.56	101014
2008-12-30	42.00	43.73	41.55	43.57	125856
2008-12-31	42.23	45.56	42.23	45.46	142655
2009-01-02	45.56	45.56	43.81	44.22	126822
2009-01-05	44.09	44.53	42.50	42.66	147465
2009-01-06	43.21	43.76	42.40	43.24	230521
2009-01-07	42.47	42.55	40.51	40.90	135305
2009-01-08	41.38	41.38	40.00	40.53	112824
2009-01-09	40.41	40.84	38.17	38.28	159706
2009-01-12	38.33	39.03	37.44	37.62	142488
2009-01-13	37.47	39.07	36.86	38.75	240837
2009-01-14	37.93	38.43	35.87	36.44	312428
2009-01-15	36.35	37.00	34.53	35.85	199877
2009-01-16	36.18	36.66	34.08	36.25	231008
2009-01-20	35.58	35.66	33.00	33.00	319292
2009-01-21	29.80	29.99	24.53	27.57	2207348
2009-01-22	27.27	28.10	26.20	27.22	701990
2009-01-23	26.35	28.55	26.32	28.54	568722
2009-01-26	28.50	29.34	27.03	27.53	260943
2009-01-27	27.55	28.36	26.87	28.28	201077
2009-01-28	28.89	30.65	28.25	30.35	201968
2009-01-29	29.66	29.84	28.03	28.07	220827
2009-01-30	28.48	28.99	27.27	27.37	215296
2009-02-02	27.04	27.88	27.00	27.51	148023
2009-02-03	28.15	28.15	26.44	27.41	197643
2009-02-04	27.33	28.82	27.01	27.97	289820
2009-02-05	27.66	29.14	27.21	28.50	173388
2009-02-06	28.38	31.05	28.37	30.94	294860
2009-02-09	30.88	31.75	30.29	30.98	151534
2009-02-10	30.85	31.50	28.44	28.46	185595
2009-02-11	28.71	29.97	28.33	29.26	197719
2009-02-12	28.88	29.40	27.62	29.26	201478
2009-02-13	29.38	29.38	28.00	28.08	176090
2009-02-17	27.50	27.63	26.52	26.93	308193
2009-02-18	27.10	27.38	26.48	26.70	134659
2009-02-19	27.08	27.15	25.88	26.02	157110
2009-02-20	25.50	26.65	25.00	26.31	253164
2009-02-23	27.34	28.06	26.30	26.41	256432
2009-02-24	26.76	28.34	26.27	28.30	292439
2009-02-25	28.13	29.33	26.93	28.21	281233
2009-02-26	28.95	30.73	28.26	28.87	257895
2009-02-27	28.44	29.15	27.87	28.36	212831
2009-03-02	27.76	28.42	27.29	27.58	219932
2009-03-03	28.04	28.74	25.70	26.08	276733
2009-03-04	26.62	26.71	24.93	25.73	173320
2009-03-05	25.22	25.83	23.59	24.00	282954
2009-03-06	24.20	24.92	22.92	23.75	211685
2009-03-09	23.30	24.03	22.51	22.95	230252
2009-03-10	23.52	26.28	23.50	26.09	270498
2009-03-11	26.29	27.57	25.79	26.02	166466
2009-03-12	25.95	28.93	25.42	28.88	203961
2009-03-13	29.00	29.58	28.52	28.73	264103
2009-03-16	29.19	29.88	27.94	28.01	220800
2009-03-17	28.07	29.96	27.88	29.96	204889
2009-03-18	29.81	31.76	29.51	31.56	361387
2009-03-19	31.95	31.95	30.40	30.69	260285
2009-03-20	31.66	31.95	29.97	30.47	362173
2009-03-23	31.32	34.38	31.11	34.12	344134
2009-03-24	34.49	34.49	32.07	32.21	290785
2009-03-25	32.35	33.67	30.78	32.67	317437
2009-03-26	33.04	33.46	31.72	33.46	261947
2009-03-27	32.84	33.47	31.44	31.61	241746
2009-03-30	31.18	31.18	30.03	30.13	163275
2009-03-31	30.64	31.99	30.35	31.28	157513
2009-04-01	30.54	32.30	30.12	31.84	150962
2009-04-02	32.57	33.56	32.36	33.24	219868
2009-04-03	33.05	33.85	32.38	33.76	111005
2009-04-06	33.16	33.23	32.28	32.72	92094
2009-04-07	32.46	32.69	31.23	31.30	136244
2009-04-08	31.66	31.83	30.59	31.40	78096
2009-04-09	32.14	35.00	32.14	34.98	316161
2009-04-13	34.59	36.44	33.91	36.22	336492
2009-04-14	35.53	36.20	32.67	32.78	243214
2009-04-15	32.62	33.80	31.55	33.63	187095
2009-04-16	34.08	34.43	32.51	34.06	202360
2009-04-17	34.18	36.33	33.55	35.49	226718
2009-04-20	34.50	34.93	31.60	31.64	343622
2009-04-21	31.62	34.89	30.45	34.76	362380
2009-04-22	34.51	37.85	34.22	35.19	410048
2009-04-23	35.33	35.95	33.65	35.27	303083
2009-04-24	35.76	38.93	35.06	37.75	386111
2009-04-27	36.71	37.94	36.19	36.43	363156
2009-04-28	36.12	37.94	35.51	36.96	326949
2009-04-29	37.43	39.09	36.67	38.98	356357
2009-04-30	39.48	39.49	37.66	37.87	295453
2009-05-01	37.66	38.86	36.90	37.22	189514
2009-05-04	37.69	39.96	37.36	39.95	513254
2009-05-05	40.00	40.00	37.76	38.30	289883
2009-05-06	38.89	39.77	38.05	39.50	223302
2009-05-07	39.95	40.00	37.41	37.90	241004
2009-05-08	38.45	41.19	38.13	41.17	346006
2009-05-11	40.08	40.92	39.65	40.06	244065
2009-05-12	40.44	40.70	38.11	39.28	219165
2009-05-13	38.66	38.66	36.76	36.79	275724
2009-05-14	37.05	37.82	35.95	37.48	199408
2009-05-15	37.46	37.63	36.35	36.68	246028
2009-05-18	37.31	38.87	37.24	38.73	267622
2009-05-19	38.58	38.60	36.52	36.61	213367
2009-05-20	36.62	37.83	34.22	34.97	320420
2009-05-21	34.74	35.00	34.05	34.66	162358
2009-05-22	34.79	35.62	34.08	34.26	115582
2009-05-26	34.07	36.56	34.07	36.44	162503
2009-05-27	36.28	36.95	33.69	34.03	283085
2009-05-28	34.44	34.87	32.51	33.76	182064
2009-05-29	33.78	34.95	33.72	34.93	186991
2009-06-01	35.13	35.85	34.00	35.05	210950
2009-06-02	34.86	35.04	34.14	34.40	482742
2009-06-03	34.29	34.37	33.65	34.07	447743
2009-06-04	34.39	35.69	33.90	35.58	344958
2009-06-05	36.00	36.18	34.39	34.85	291693
2009-06-08	34.64	35.60	34.47	35.15	229367
2009-06-09	35.25	35.84	34.74	35.50	229933
2009-06-10	35.72	35.92	34.37	34.91	208663
2009-06-11	35.00	36.38	34.92	35.42	153952
2009-06-12	35.03	36.00	34.92	35.93	168976
2009-06-15	35.76	35.86	34.28	34.80	173795
2009-06-16	35.24	35.24	34.14	34.19	175600
2009-06-17	34.18	34.39	32.19	33.28	180936
2009-06-18	33.33	34.33	32.91	34.14	151279
2009-06-19	34.65	34.67	33.70	34.04	314814
2009-06-22	33.86	33.95	32.36	32.41	125762
2009-06-23	32.77	33.07	31.40	31.84	191832
2009-06-24	32.80	33.26	32.11	32.23	147463
2009-06-25	32.05	33.75	32.01	33.67	112413
2009-06-26	33.55	33.99	32.75	33.52	328103
2009-06-29	33.53	34.26	31.93	33.36	98077
2009-06-30	33.04	33.85	32.12	32.49	108991
2009-07-01	32.86	33.24	32.64	32.78	101758
2009-07-02	32.27	32.62	30.79	30.87	179865
2009-07-06	30.82	31.14	29.90	31.07	99664
2009-07-07	31.00	31.77	30.56	30.96	113361
2009-07-08	31.04	32.26	30.21	31.14	162605
2009-07-09	31.38	32.56	31.38	31.88	130101
2009-07-10	31.69	32.36	31.50	31.89	71162
2009-07-13	32.14	33.85	31.68	33.84	156313
2009-07-14	33.72	33.72	32.98	33.30	121542
2009-07-15	33.71	35.04	33.05	34.99	178341
2009-07-16	34.79	35.03	33.73	34.77	129317
2009-07-17	34.87	35.31	33.86	34.00	243396
2009-07-20	34.11	34.58	32.79	33.93	190359
2009-07-21	34.24	34.24	32.88	33.62	189999
2009-07-22	33.65	35.28	33.45	34.25	160059
2009-07-23	34.31	36.86	34.31	36.82	402133
2009-07-24	36.50	37.47	36.35	37.34	177378
2009-07-27	37.23	38.16	36.59	38.11	189342
2009-07-28	37.70	39.48	37.11	39.10	323960
2009-07-29	38.63	39.73	38.59	38.91	200751
2009-07-30	39.58	40.79	39.10	40.54	257691
2009-07-31	40.54	41.50	40.05	40.39	242461
2009-08-03	40.79	41.14	40.23	40.56	158658
2009-08-04	40.12	41.45	39.67	41.27	115373
2009-08-05	41.17	41.34	40.26	40.79	160051
2009-08-06	41.09	41.28	39.28	39.54	234132
2009-08-07	40.00	42.38	39.59	41.33	253556
2009-08-10	40.92	42.23	40.51	41.33	133407
2009-08-11	41.21	41.73	38.88	39.27	210646
2009-08-12	39.27	39.90	38.53	39.44	131224
2009-08-13	39.78	40.01	38.50	39.33	68565
2009-08-14	39.30	39.30	37.51	37.90	190177
2009-08-17	37.07	37.17	36.07	36.71	145273
2009-08-18	36.83	37.01	36.11	36.53	86591
2009-08-19	36.07	37.19	36.07	36.99	83036
2009-08-20	36.93	37.89	36.77	37.85	174123
2009-08-21	38.43	39.80	38.25	39.43	247714
2009-08-24	39.51	39.68	38.55	38.95	205316
2009-08-25	39.08	39.74	38.52	38.80	204216
2009-08-26	38.64	40.11	38.64	39.47	136725
2009-08-27	39.23	39.23	38.12	38.87	85100
2009-08-28	38.98	39.17	38.10	38.38	79320
2009-08-31	38.20	38.47	37.44	38.31	117287
2009-09-01	38.10	38.65	36.43	36.85	250254
2009-09-02	36.63	37.10	36.23	36.56	160667
2009-09-03	36.55	36.82	36.08	36.53	120620
2009-09-04	36.39	36.75	36.39	36.57	128411
2009-09-08	36.90	37.00	36.60	36.76	163317
2009-09-09	36.63	37.36	36.44	37.01	150671
2009-09-10	36.74	37.24	36.49	36.91	112763
2009-09-11	36.92	37.51	36.79	36.92	47036
2009-09-14	36.52	37.01	36.51	36.85	75588
2009-09-15	36.88	37.61	36.39	37.40	158614
2009-09-16	37.42	39.83	37.05	39.34	228874
2009-09-17	39.15	39.92	37.95	38.53	103297
2009-09-18	38.78	38.89	37.85	38.79	197631
2009-09-21	38.20	38.36	37.96	38.07	151364
2009-09-22	38.48	38.55	37.65	38.53	150131
2009-09-23	38.48	38.94	38.12	38.13	92405
2009-09-24	38.30	38.60	37.22	37.79	160787
2009-09-25	37.56	37.82	36.58	37.27	137440
2009-09-28	37.37	37.98	37.15	37.93	95478
2009-09-29	38.02	38.18	37.10	37.52	132573
2009-09-30	37.66	38.21	36.59	37.57	229501
2009-10-01	37.22	38.34	36.45	36.75	154342
2009-10-02	36.29	36.81	35.76	35.89	123515
2009-10-05	36.00	36.70	35.50	36.56	157094
2009-10-06	36.84	37.75	36.73	36.98	105697
2009-10-07	36.74	36.88	35.90	36.62	68511
2009-10-08	37.02	37.85	36.58	37.52	155891
2009-10-09	37.65	38.39	37.27	38.29	160332
2009-10-12	38.35	38.49	37.25	37.37	74639
2009-10-13	37.29	37.48	36.43	36.95	94319
2009-10-14	37.25	37.37	36.85	37.31	100083
2009-10-15	37.14	37.33	36.57	36.97	92865
2009-10-16	36.63	36.92	36.01	36.53	146349
2009-10-19	36.26	37.09	35.77	36.70	265354
2009-10-20	36.51	37.02	35.50	35.65	337845
2009-10-21	36.44	37.28	36.16	36.40	3685221
2009-10-22	36.35	37.37	36.25	36.82	848516
2009-10-23	37.02	37.02	36.07	36.56	419192
2009-10-26	36.49	36.50	35.90	36.34	458928
2009-10-27	36.38	37.50	36.26	36.96	319657
2009-10-28	36.91	37.41	36.40	36.86	316519
2009-10-29	37.23	37.77	36.87	37.53	357974
2009-10-30	37.11	37.52	35.92	36.27	1103525
2009-11-02	36.50	36.50	35.58	36.03	503546
2009-11-03	35.80	36.35	35.26	36.35	335568
2009-11-04	36.54	36.54	35.80	35.85	319889
2009-11-05	36.10	36.38	35.64	36.30	220843
2009-11-06	35.90	36.49	35.63	36.04	222132
2009-11-09	36.50	36.66	36.02	36.27	145759
2009-11-10	36.02	36.15	35.72	35.89	168771
2009-11-11	36.28	36.79	35.87	36.40	163827
2009-11-12	36.21	37.07	36.00	36.08	248341
2009-11-13	36.29	36.67	35.70	36.64	196953
2009-11-16	37.02	38.73	36.58	38.48	331505
2009-11-17	38.30	39.34	38.30	39.00	209113
2009-11-18	39.33	40.62	38.99	40.60	444182
2009-11-19	40.16	40.74	40.01	40.55	389958
2009-11-20	40.12	41.10	40.12	40.72	165336
2009-11-23	40.89	41.95	40.89	41.41	287698
2009-11-24	41.61	42.50	40.78	42.29	206294
2009-11-25	42.32	42.37	41.61	41.64	133626
2009-11-27	40.12	41.62	40.06	40.55	138100
2009-11-30	40.51	41.46	40.13	41.40	289548
2009-12-01	41.92	41.92	41.09	41.40	201735
2009-12-02	41.30	42.37	41.24	42.04	180694
2009-12-03	42.08	42.99	40.80	40.86	104591
2009-12-04	41.99	42.45	41.11	42.34	142833
2009-12-07	42.25	42.44	41.60	41.76	60287
2009-12-08	41.37	41.91	40.55	41.22	103281
2009-12-09	41.18	41.25	40.53	40.82	96994
2009-12-10	40.92	41.39	40.58	41.05	111028
2009-12-11	41.16	41.33	40.78	41.00	61914
2009-12-14	40.88	41.54	40.54	41.50	126818
2009-12-15	41.34	42.12	41.13	41.50	133332
2009-12-16	41.97	42.24	41.22	41.53	96763
2009-12-17	41.11	41.45	40.70	40.90	117943
2009-12-18	41.31	42.48	40.99	42.41	915213
2009-12-21	43.25	43.75	42.65	43.10	537032
2009-12-22	43.35	43.89	43.25	43.79	173559
2009-12-23	43.99	44.41	43.51	43.55	123437
2009-12-24	43.72	44.25	43.72	44.08	84720
2009-12-28	44.25	44.62	43.61	44.61	70346
2009-12-29	44.59	44.89	44.32	44.50	68753
2009-12-30	44.52	44.75	43.99	44.54	107013
2009-12-31	44.45	44.86	43.79	43.81	72140
2010-01-04	44.12	45.13	44.00	44.95	210006
2010-01-05	44.94	44.97	43.52	43.65	114343
2010-01-06	43.72	43.88	43.15	43.32	110253
2010-01-07	43.21	44.98	42.82	44.97	149509
2010-01-08	44.67	45.60	44.67	45.52	98960
2010-01-11	45.86	45.86	44.03	44.19	101357
2010-01-12	44.03	44.54	43.62	44.01	149610
2010-01-13	44.10	44.70	43.36	44.36	171610
2010-01-14	44.33	44.75	43.77	44.40	255719
2010-01-15	44.52	44.76	43.36	44.73	217407
2010-01-19	44.84	45.49	44.67	45.37	189124
2010-01-20	44.00	44.00	42.02	43.06	323041
2010-01-21	43.01	44.33	42.57	43.84	245024
2010-01-22	43.80	44.33	43.38	43.60	179612
2010-01-25	43.91	44.00	42.92	43.28	227536
2010-01-26	43.05	43.54	41.88	41.92	224885
2010-01-27	41.81	42.71	41.65	42.57	182882
2010-01-28	42.75	43.10	41.30	41.67	126617
2010-01-29	41.71	41.91	40.90	40.98	190795
2010-02-01	41.01	41.18	40.48	40.68	173020
2010-02-02	40.83	41.13	40.15	40.30	172828
2010-02-03	40.10	40.42	39.72	40.13	146371
2010-02-04	39.92	39.93	38.55	38.95	248449
2010-02-05	38.93	39.94	38.23	39.00	246452
2010-02-08	39.00	39.16	38.62	38.62	84021
2010-02-09	39.00	39.37	38.79	39.19	171524
2010-02-10	39.89	40.59	39.34	40.34	288670
2010-02-11	40.13	40.64	39.70	40.45	112252
2010-02-12	40.14	40.61	40.02	40.61	113532
2010-02-16	40.64	40.71	40.07	40.52	68612
2010-02-17	40.54	40.54	40.00	40.35	94354
2010-02-18	40.43	40.91	40.36	40.90	67609
2010-02-19	40.90	41.12	40.66	40.97	88345
2010-02-22	40.93	41.47	40.93	41.30	117582
2010-02-23	41.10	41.22	40.23	40.34	215618
2010-02-24	40.54	41.58	40.54	41.51	95047
2010-02-25	40.82	41.46	40.80	41.32	45507
2010-02-26	41.43	41.43	39.95	40.32	162597
2010-03-01	40.67	41.81	40.43	40.67	148501
2010-03-02	40.62	41.23	40.62	41.23	142019
2010-03-03	41.19	41.19	40.39	40.56	90617
2010-03-04	40.77	41.30	40.38	41.02	168625
2010-03-05	41.15	41.66	40.53	41.19	236030
2010-03-08	41.20	41.84	41.13	41.72	101145
2010-03-09	41.41	41.50	41.03	41.31	75840
2010-03-10	41.43	42.00	41.30	42.00	112365
2010-03-11	41.62	42.71	41.62	42.66	80138
2010-03-12	42.94	42.94	42.14	42.45	155957
2010-03-15	42.50	42.73	41.76	42.05	88490
2010-03-16	42.08	42.32	41.81	42.18	104956
2010-03-17	42.33	42.91	42.19	42.55	76527
2010-03-18	42.67	43.02	42.31	42.59	65255
2010-03-19	42.79	43.04	42.14	42.98	204954
2010-03-22	42.59	43.33	42.41	43.15	113945
2010-03-23	43.07	43.07	42.14	42.47	136246
2010-03-24	42.34	42.59	41.76	41.77	126014
2010-03-25	41.95	43.46	41.95	42.16	99173
2010-03-26	42.37	42.47	41.29	41.66	63344
2010-03-29	41.65	41.69	41.13	41.41	77955
2010-03-30	41.34	41.80	41.25	41.57	75912
2010-03-31	41.37	42.40	41.37	41.81	150222
2010-04-01	42.19	42.60	41.77	42.22	85103
2010-04-05	42.18	42.46	41.56	42.13	134808
2010-04-06	41.98	43.07	41.59	42.74	197578
2010-04-07	42.57	43.05	42.01	42.27	147151
2010-04-08	42.22	42.39	41.87	42.07	102639
2010-04-09	41.99	42.24	41.62	41.90	110201
2010-04-12	42.00	42.45	41.73	42.45	85378
2010-04-13	42.13	42.14	41.63	41.85	59952
2010-04-14	42.04	42.91	41.92	42.91	61559
2010-04-15	42.94	43.37	42.67	43.03	81563
2010-04-16	43.47	43.47	41.43	42.41	189710
2010-04-19	42.07	42.73	41.56	42.52	141016
2010-04-20	42.62	43.20	42.36	43.20	120649
2010-04-21	43.46	43.90	42.32	43.71	428551
2010-04-22	43.18	43.25	42.35	42.98	379466
2010-04-23	42.88	42.97	42.05	42.68	199873
2010-04-26	42.54	42.64	40.96	41.00	159037
2010-04-27	40.82	41.30	39.80	40.16	216045
2010-04-28	40.34	41.21	40.21	40.53	116483
2010-04-29	40.78	42.18	40.48	42.10	150974
2010-04-30	41.92	42.49	40.88	40.88	154208
2010-05-03	41.00	41.26	39.95	40.21	200277
2010-05-04	39.92	39.99	38.70	39.36	206733
2010-05-05	39.01	39.90	38.60	39.37	139306
2010-05-06	39.02	39.60	36.68	38.36	177551
2010-05-07	38.69	39.05	38.12	38.44	334771
2010-05-10	38.75	40.30	38.75	40.11	230689
2010-05-11	39.48	41.14	39.27	40.58	154775
2010-05-12	40.69	41.88	40.35	41.72	109298
2010-05-13	41.46	41.78	41.07	41.22	70909
2010-05-14	41.02	41.03	40.01	40.55	83391
2010-05-17	40.70	41.21	39.25	40.72	167571
2010-05-18	41.15	41.17	39.24	39.58	108210
2010-05-19	39.53	40.50	39.03	39.47	116583
2010-05-20	38.97	39.27	37.62	37.67	199165
2010-05-21	37.50	38.99	37.06	38.14	206633
2010-05-24	38.04	38.05	36.85	36.88	129777
2010-05-25	36.64	37.05	36.00	36.97	196935
2010-05-26	38.08	38.99	37.38	37.77	418676
2010-05-27	38.61	39.23	37.84	38.96	165437
2010-05-28	38.95	39.14	37.88	38.23	109441
2010-06-01	37.84	38.07	36.75	36.77	374800
2010-06-02	36.80	37.43	36.42	37.40	211764
2010-06-03	37.58	38.00	36.85	37.44	155750
2010-06-04	36.60	36.88	35.66	35.73	311186
2010-06-07	35.81	36.05	35.00	35.08	202826
2010-06-08	35.14	35.52	33.44	34.26	291038
2010-06-09	33.51	34.42	33.49	34.24	423455
2010-06-10	34.77	35.00	34.30	34.77	172162
2010-06-11	34.27	34.66	33.85	34.62	196342
2010-06-14	35.01	36.30	34.82	35.48	282103
2010-06-15	35.87	36.47	35.14	36.02	186293
2010-06-16	35.78	36.02	35.55	35.60	146125
2010-06-17	35.87	35.94	35.27	35.50	113486
2010-06-18	35.56	35.73	34.82	35.37	228849
2010-06-21	35.95	35.99	35.44	35.76	184990
2010-06-22	35.93	36.47	35.85	36.03	303799
2010-06-23	35.90	36.15	35.38	35.52	97603
2010-06-24	35.22	35.52	34.85	34.91	115082
2010-06-25	35.04	35.50	34.52	35.20	537665
2010-06-28	35.22	35.43	34.96	35.12	104907
2010-06-29	34.68	34.68	33.77	33.94	169344
2010-06-30	33.85	34.44	33.27	33.36	159581
2010-07-01	33.52	33.62	32.50	33.03	164979
2010-07-02	33.22	33.52	32.72	32.89	206358
2010-07-06	33.34	33.95	32.64	32.77	144998
2010-07-07	33.06	33.69	32.62	33.63	195398
2010-07-08	33.86	34.08	33.25	33.77	114660
2010-07-09	33.80	34.59	33.72	34.53	97613
2010-07-12	34.47	34.92	34.05	34.44	130975
2010-07-13	34.87	35.40	34.57	35.23	175048
2010-07-14	34.99	34.99	33.18	33.67	361983
2010-07-15	33.81	34.30	33.05	34.25	316267
2010-07-16	34.09	34.27	32.98	33.18	265019
2010-07-19	33.16	33.42	32.40	32.90	192310
2010-07-20	32.49	33.35	32.15	33.25	216861
2010-07-21	30.00	30.00	27.74	28.01	1516797
2010-07-22	28.89	29.09	28.21	28.79	356572
2010-07-23	28.74	29.03	28.61	28.95	332581
2010-07-26	28.89	29.62	28.60	29.56	208183
2010-07-27	29.88	30.32	29.71	30.25	235242
2010-07-28	30.33	30.42	29.95	30.15	209306
2010-07-29	30.19	30.67	29.81	30.38	246341
2010-07-30	30.01	30.78	29.85	30.51	202643
2010-08-02	30.58	31.28	30.58	31.13	183167
2010-08-03	30.91	31.63	30.76	31.06	108839
2010-08-04	31.19	31.76	31.12	31.19	95129
2010-08-05	30.99	31.38	30.55	31.03	175540
2010-08-06	30.71	30.92	30.31	30.76	174701
2010-08-09	30.91	31.60	30.67	31.54	143575
2010-08-10	31.08	31.19	30.39	30.80	145161
2010-08-11	30.26	30.26	28.87	29.09	263819
2010-08-12	28.79	28.86	28.44	28.61	250407
2010-08-13	28.54	28.79	28.40	28.49	297811
2010-08-16	28.40	28.64	28.03	28.54	208080
2010-08-17	28.74	29.29	28.60	28.68	196995
2010-08-18	28.59	28.82	28.20	28.57	133307
2010-08-19	28.45	28.55	27.55	27.85	225990
2010-08-20	27.78	28.54	27.50	28.46	284111
2010-08-23	28.57	28.59	27.85	28.27	208507
2010-08-24	27.93	28.43	27.26	28.21	197807
2010-08-25	28.06	28.65	27.94	28.59	107769
2010-08-26	28.65	28.95	28.20	28.24	94422
2010-08-27	28.50	28.88	27.96	28.81	105625
2010-08-30	28.67	28.75	27.46	27.47	178828
2010-08-31	27.49	27.87	27.01	27.22	248278
2010-09-01	27.22	28.08	26.82	28.06	350994
2010-09-02	28.11	28.86	27.76	28.77	176629
2010-09-03	29.00	29.49	28.73	29.41	177566
2010-09-07	29.30	29.30	28.21	28.40	265345
2010-09-08	28.50	29.59	28.46	29.45	229465
2010-09-09	29.80	29.97	29.01	29.51	164042
2010-09-10	29.68	29.80	29.41	29.53	165264
2010-09-13	29.93	30.59	29.72	30.42	280573
2010-09-14	30.39	30.66	29.87	29.92	150416
2010-09-15	29.88	30.11	29.47	29.92	69615
2010-09-16	29.91	29.91	28.89	29.19	95010
2010-09-17	29.54	29.57	28.90	29.23	398040
2010-09-20	29.26	30.31	29.02	30.26	232454
2010-09-21	30.26	30.65	29.78	29.79	107307
2010-09-22	29.78	29.95	28.89	29.08	85382
2010-09-23	28.79	29.86	28.75	28.90	164698
2010-09-24	29.35	30.05	29.13	29.95	131593
2010-09-27	30.04	30.16	29.20	29.32	112542
2010-09-28	29.28	29.70	28.85	29.63	206758
2010-09-29	29.45	30.05	29.33	29.90	96460
2010-09-30	30.10	30.64	29.83	30.07	199584
2010-10-01	30.37	30.62	29.63	30.05	81122
2010-10-04	29.88	29.88	28.88	29.52	187565
2010-10-05	29.86	30.25	29.46	30.23	184459
2010-10-06	30.12	30.50	29.97	30.16	116794
2010-10-07	30.42	30.44	29.88	29.97	152991
2010-10-08	30.07	30.45	29.64	30.27	117002
2010-10-11	30.32	30.34	29.81	30.06	80585
2010-10-12	30.07	30.30	29.69	30.17	97916
2010-10-13	30.32	31.32	29.84	30.92	200515
2010-10-14	30.79	31.05	30.13	30.56	178638
2010-10-15	30.90	31.11	30.00	30.61	202043
2010-10-18	30.74	32.00	30.38	31.98	199459
2010-10-19	31.46	32.27	31.37	31.67	201861
2010-10-20	31.98	32.43	31.51	32.15	263821
2010-10-21	32.15	32.55	31.57	31.84	199620
2010-10-22	31.85	32.05	31.58	31.93	109597
2010-10-25	32.16	32.16	31.14	31.26	96463
2010-10-26	31.21	31.50	31.02	31.39	102003
2010-10-27	31.14	31.55	30.83	31.04	140424
2010-10-28	31.23	31.32	30.69	30.93	122526
2010-10-29	30.89	31.46	30.85	31.42	110665
2010-11-01	31.50	31.57	30.08	30.56	167820
2010-11-02	30.93	31.16	30.70	31.10	108850
2010-11-03	31.23	31.93	31.20	31.92	100391
2010-11-04	32.02	33.16	32.02	33.16	196005
2010-11-05	33.20	33.94	32.60	33.42	129236
2010-11-08	33.26	33.56	32.82	32.98	81759
2010-11-09	32.98	33.17	32.50	32.66	115440
2010-11-10	32.50	32.95	32.41	32.70	160890
2010-11-11	32.50	32.57	32.06	32.47	137199
2010-11-12	32.13	32.28	31.71	31.74	118202
2010-11-15	31.83	32.58	31.71	32.09	123537
2010-11-16	31.82	32.00	31.37	31.87	136966
2010-11-17	31.95	31.95	31.20	31.38	127148
2010-11-18	31.75	32.00	31.42	31.75	169434
2010-11-19	31.77	31.79	31.26	31.72	68914
2010-11-22	31.63	31.63	30.97	31.41	58160
2010-11-23	31.01	31.44	31.01	31.30	75903
2010-11-24	31.61	32.03	31.30	32.03	124245
2010-11-26	31.74	31.96	31.41	31.41	24854
2010-11-29	31.18	31.75	31.18	31.74	117874
2010-11-30	31.39	31.75	31.11	31.46	185760
2010-12-01	32.08	32.75	31.85	32.73	173781
2010-12-02	32.60	33.24	32.57	33.00	111233
2010-12-03	32.78	33.43	32.48	33.38	105761
2010-12-06	33.19	34.00	33.06	33.90	97346
2010-12-07	34.23	34.50	34.00	34.11	168583
2010-12-08	34.30	34.87	34.10	34.47	130438
2010-12-09	34.83	34.92	34.37	34.75	102164
2010-12-10	34.90	35.57	34.22	35.53	75364
2010-12-13	35.59	35.83	35.17	35.41	96002
2010-12-14	35.60	35.97	35.00	35.63	76954
2010-12-15	35.71	36.15	35.33	35.52	115260
2010-12-16	35.55	36.22	35.49	35.87	134674
2010-12-17	35.96	36.61	35.96	36.44	464780
2010-12-20	36.43	36.90	36.24	36.35	110461
2010-12-21	36.31	37.26	35.92	37.04	128556
2010-12-22	35.00	35.25	34.10	34.58	2590495
2010-12-23	34.80	34.80	33.10	33.12	820378
2010-12-27	32.84	33.16	32.28	33.10	389735
2010-12-28	33.13	34.08	32.83	33.97	538728
2010-12-29	33.81	35.07	33.77	35.01	421632
2010-12-30	34.93	35.23	34.83	34.98	336185
2010-12-31	35.02	35.14	34.70	34.86	325180
2011-01-03	35.26	35.57	35.00	35.38	587793
2011-01-04	35.68	35.68	34.52	34.55	519491
2011-01-05	34.54	34.74	34.38	34.72	269275
2011-01-06	34.67	34.75	34.13	34.27	448724
2011-01-07	34.39	34.51	33.23	33.73	599966
2011-01-10	33.53	33.76	33.10	33.68	264288
2011-01-11	33.75	34.11	33.32	33.60	273508
2011-01-12	33.94	34.02	33.48	33.70	231447
2011-01-13	33.57	33.61	33.05	33.20	516235
2011-01-14	33.31	33.70	32.98	33.66	379091
2011-01-18	33.32	33.70	33.08	33.66	304213
2011-01-19	34.03	34.67	33.76	33.90	860788
2011-01-20	33.83	33.95	33.38	33.63	725655
2011-01-21	33.90	33.90	33.52	33.62	317612
2011-01-24	33.44	33.70	33.35	33.63	439543
2011-01-25	33.57	33.69	33.35	33.59	298688
2011-01-26	33.38	33.61	33.07	33.18	250045
2011-01-27	33.13	33.39	32.86	33.31	262355
2011-01-28	33.30	33.45	32.66	32.84	330140
2011-01-31	32.90	33.14	32.57	32.80	291495
2011-02-01	32.88	33.12	32.68	33.05	272836
2011-02-02	32.88	33.16	32.49	32.57	141876
2011-02-03	32.48	32.68	32.20	32.61	127017
2011-02-04	32.65	32.84	32.32	32.54	120367
2011-02-07	32.46	33.23	32.41	32.60	312369
2011-02-08	32.52	32.63	32.33	32.60	176489
2011-02-09	32.55	32.62	32.10	32.30	112046
2011-02-10	32.09	32.20	31.79	31.93	350804
2011-02-11	31.92	33.12	31.77	33.06	336613
2011-02-14	32.91	33.18	32.66	32.87	117772
2011-02-15	32.62	33.38	32.62	32.71	255318
2011-02-16	33.84	34.72	33.56	34.60	556947
2011-02-17	34.59	34.75	34.13	34.52	266182
2011-02-18	34.68	35.26	34.50	35.22	256319
2011-02-22	34.80	35.00	33.87	34.05	350556
2011-02-23	34.14	34.75	33.66	33.88	547562
2011-02-24	33.89	34.38	33.34	33.87	288556
2011-02-25	33.87	34.81	33.67	34.61	168420
2011-02-28	34.68	34.98	34.46	34.65	298897
2011-03-01	34.67	34.90	34.20	34.35	315703
2011-03-02	34.22	34.26	33.04	33.34	272387
2011-03-03	33.83	34.27	33.71	34.13	326796
2011-03-04	34.13	34.20	32.69	33.06	470274
2011-03-07	33.07	33.30	32.32	32.72	315821
2011-03-08	32.68	33.53	32.48	33.33	427963
2011-03-09	33.32	33.71	33.19	33.26	344289
2011-03-10	32.93	33.00	32.08	32.15	484068
2011-03-11	31.83	32.34	31.75	32.07	252673
2011-03-14	31.76	32.07	31.40	31.55	322669
2011-03-15	30.99	31.62	30.84	31.49	624120
2011-03-16	31.38	31.58	30.67	30.95	567734
2011-03-17	31.38	31.49	31.07	31.41	195763
2011-03-18	31.92	32.26	31.76	32.25	519209
2011-03-21	32.19	32.81	31.86	32.67	484810
2011-03-22	32.31	32.78	32.30	32.72	3301845
2011-03-23	32.65	32.75	32.27	32.70	669857
2011-03-24	32.78	32.78	32.15	32.47	301581
2011-03-25	32.69	32.92	32.31	32.39	345500
2011-03-28	32.50	32.64	32.25	32.25	377689
2011-03-29	32.27	32.83	31.91	32.45	225519
2011-03-30	32.65	33.10	32.44	33.00	197172
2011-03-31	32.84	33.10	32.61	32.84	440633
2011-04-01	33.17	33.76	33.05	33.64	343590
2011-04-04	33.65	34.04	33.50	34.00	387060
2011-04-05	34.00	34.57	33.71	33.84	465901
2011-04-06	34.00	34.32	33.82	34.08	242896
2011-04-07	34.15	34.24	33.51	33.53	193618
2011-04-08	33.86	33.86	33.06	33.24	184007
2011-04-11	33.17	33.30	32.80	32.86	126707
2011-04-12	32.76	33.31	32.62	32.97	214880
2011-04-13	33.20	33.20	32.25	32.36	199174
2011-04-14	32.25	32.66	32.13	32.60	270594
2011-04-15	32.60	33.04	32.37	33.04	196515
2011-04-18	32.64	32.79	32.31	32.46	181102
2011-04-19	32.77	32.84	32.16	32.26	254631
2011-04-20	32.36	32.50	32.18	32.40	349888
2011-04-21	32.49	32.50	31.83	32.40	188047
2011-04-25	32.44	33.16	32.35	32.63	193980
2011-04-26	32.70	33.51	32.70	33.37	218649
2011-04-27	33.32	33.80	33.01	33.14	249040
2011-04-28	33.20	33.29	33.06	33.25	189404
2011-04-29	33.41	33.41	32.57	32.66	303689
2011-05-02	32.71	32.75	32.02	32.21	255328
2011-05-03	32.05	32.49	31.91	32.42	285748
2011-05-04	32.48	32.52	32.12	32.25	252006
2011-05-05	32.12	32.56	31.86	32.08	263089
2011-05-06	32.44	32.44	31.63	31.82	391374
2011-05-09	31.82	31.82	30.95	31.11	371370
2011-05-10	31.32	31.55	31.09	31.54	351400
2011-05-11	31.54	31.64	31.26	31.50	393137
2011-05-12	31.42	32.21	31.29	32.15	334538
2011-05-13	32.08	32.19	31.69	31.76	302862
2011-05-16	31.68	31.92	31.40	31.50	264678
2011-05-17	31.48	32.07	31.36	31.99	367013
2011-05-18	31.95	32.18	31.73	32.06	267460
2011-05-19	32.30	32.30	31.58	31.84	193840
2011-05-20	31.68	32.09	31.68	31.71	202675
2011-05-23	31.01	31.43	30.90	31.16	339284
2011-05-24	31.27	31.27	30.81	30.98	227939
2011-05-25	30.98	31.11	30.63	31.00	224207
2011-05-26	30.84	31.14	30.66	31.10	167160
2011-05-27	31.08	32.09	31.06	31.91	488521
2011-05-31	32.18	32.43	32.00	32.31	438638
2011-06-01	32.28	32.31	31.37	31.82	759201
2011-06-02	31.63	32.29	31.38	32.03	537014
2011-06-03	31.52	32.41	31.47	32.04	8355228
2011-06-06	31.84	32.28	31.27	31.46	701437
2011-06-07	31.58	32.21	31.33	31.33	441284
2011-06-08	31.14	31.96	30.65	30.72	513457
2011-06-09	30.85	31.46	30.42	30.46	399011
2011-06-10	30.41	30.97	30.04	30.35	539032
2011-06-13	30.50	30.91	30.20	30.57	449619
2011-06-14	30.73	31.31	30.55	31.08	374543
2011-06-15	30.71	31.00	30.24	30.50	412886
2011-06-16	30.27	31.14	30.27	31.06	526802
2011-06-17	31.37	31.88	30.96	31.79	1526171
2011-06-20	31.63	32.00	31.58	31.72	387566
2011-06-21	32.00	32.00	31.47	31.67	336724
2011-06-22	31.67	31.88	31.05	31.13	481183
2011-06-23	30.70	30.99	30.15	30.84	444706
2011-06-24	30.84	30.99	30.62	30.83	455291
2011-06-27	30.83	31.29	30.73	31.06	321312
2011-06-28	31.10	31.37	30.93	31.19	281018
2011-06-29	31.38	31.43	31.17	31.29	514312
2011-06-30	31.22	31.35	30.98	30.98	776341
2011-07-01	31.00	31.55	30.99	31.32	603101
2011-07-05	31.35	31.64	30.99	31.27	509706
2011-07-06	31.20	31.53	31.06	31.34	402217
2011-07-07	31.57	31.83	31.32	31.49	466211
2011-07-08	31.09	31.31	30.85	31.07	374671
2011-07-11	30.62	30.63	29.86	29.96	399645
2011-07-12	29.80	30.65	29.76	30.44	481085
2011-07-13	30.53	31.16	30.51	30.84	491871
2011-07-14	30.82	30.95	29.99	30.21	274003
2011-07-15	30.67	30.67	29.90	29.98	500376
2011-07-18	29.78	30.05	29.20	29.61	310332
2011-07-19	29.77	30.39	29.52	30.31	467403
2011-07-20	30.36	31.05	30.28	30.65	360024
2011-07-21	30.80	31.30	30.55	31.01	303225
2011-07-22	31.14	32.75	31.14	32.70	962658
2011-07-25	32.88	33.16	32.55	32.71	700630
2011-07-26	32.71	32.82	32.38	32.59	377735
2011-07-27	32.51	32.61	31.97	32.13	501676
2011-07-28	32.13	32.74	31.89	32.71	747822
2011-07-29	32.29	33.09	32.11	32.95	546701
2011-08-01	33.10	33.25	32.56	32.84	766797
2011-08-02	32.66	33.00	32.04	32.10	791748
2011-08-03	32.10	32.56	31.43	32.46	521530
2011-08-04	32.10	32.57	31.06	31.08	694182
2011-08-05	31.36	31.68	30.29	30.91	744586
2011-08-08	29.96	31.13	27.79	27.86	804503
2011-08-09	28.43	29.04	26.56	28.99	1077100
2011-08-10	28.27	29.00	27.09	27.72	1405584
2011-08-11	27.86	29.74	27.58	29.47	1098512
2011-08-12	29.78	30.07	28.45	28.75	737807
2011-08-15	29.00	29.66	28.70	29.65	589916
2011-08-16	29.35	29.76	28.82	29.03	581218
2011-08-17	29.19	29.54	28.83	29.22	305264
2011-08-18	28.37	28.61	27.25	27.45	879441
2011-08-19	27.15	27.87	26.53	26.57	514471
2011-08-22	27.24	27.24	26.13	26.64	837942
2011-08-23	26.81	28.16	26.29	28.11	575973
2011-08-24	28.11	29.34	27.86	29.25	627964
2011-08-25	29.72	30.49	27.82	28.16	489195
2011-08-26	27.78	29.10	27.42	28.89	548160
2011-08-29	29.20	30.49	29.20	30.43	439021
2011-08-30	30.15	30.33	29.66	30.08	376226
2011-08-31	30.29	31.39	29.97	31.22	1157346
2011-09-01	30.93	31.67	29.32	29.52	602542
2011-09-02	28.85	29.14	27.92	28.10	481747
2011-09-06	27.14	27.97	27.02	27.91	688302
2011-09-07	28.56	29.87	28.23	29.64	796775
2011-09-08	29.25	29.65	28.58	28.92	445956
2011-09-09	28.94	29.22	27.65	27.92	573582
2011-09-12	27.42	28.49	27.31	28.39	435392
2011-09-13	28.49	29.39	28.12	28.48	447122
2011-09-14	28.78	29.40	28.04	29.07	552268
2011-09-15	29.47	29.50	28.88	29.44	295167
2011-09-16	29.22	29.63	28.74	29.37	604087
2011-09-19	28.73	29.25	28.19	28.46	300882
2011-09-20	28.54	28.84	28.01	28.02	365049
2011-09-21	27.98	27.98	26.59	26.68	910629
2011-09-22	26.00	26.91	25.61	26.58	705479
2011-09-23	26.52	27.23	26.49	26.82	720237
2011-09-26	27.09	27.71	26.53	27.68	381149
2011-09-27	28.26	28.78	27.54	27.81	417647
2011-09-28	27.88	28.37	26.46	26.49	454899
2011-09-29	27.16	27.89	26.86	27.85	417954
2011-09-30	27.56	28.10	26.78	26.81	384735
2011-10-03	26.57	27.03	25.76	25.93	743196
2011-10-04	25.68	27.68	25.38	27.58	881258
2011-10-05	27.57	28.18	27.10	27.94	493739
2011-10-06	27.81	28.65	27.26	28.61	473461
2011-10-07	28.70	28.78	27.33	27.44	529199
2011-10-10	28.04	28.91	27.61	28.87	448971
2011-10-11	28.62	29.18	28.45	28.92	391489
2011-10-12	29.14	30.11	28.98	29.57	468074
2011-10-13	29.32	29.50	28.63	29.22	245830
2011-10-14	29.52	30.15	29.17	29.91	373791
2011-10-17	29.64	30.01	28.63	28.75	783780
2011-10-18	28.93	31.00	28.75	30.78	538844
2011-10-19	30.70	31.45	30.19	31.13	919515
2011-10-20	31.13	32.16	30.55	32.11	737955
2011-10-21	32.76	32.79	31.85	32.63	3604007
2011-10-24	32.60	33.72	32.35	33.31	1053975
2011-10-25	32.20	32.88	29.70	29.98	1268886
2011-10-26	30.64	30.68	29.74	30.45	592570
2011-10-27	31.68	32.47	31.29	31.57	1124511
2011-10-28	31.53	31.78	31.05	31.34	726743
2011-10-31	30.77	31.27	30.06	30.30	654689
2011-11-01	29.09	30.11	28.75	29.08	918165
2011-11-02	29.59	30.23	29.08	29.87	598561
2011-11-03	30.26	30.82	29.28	30.60	532755
2011-11-04	30.25	30.61	29.78	30.52	375377
2011-11-07	30.46	31.05	30.01	30.98	392490
2011-11-08	31.22	31.75	30.56	31.59	415288
2011-11-09	30.75	30.99	29.93	30.07	564895
2011-11-10	30.49	30.63	29.72	29.93	419633
2011-11-11	30.35	31.09	30.17	30.69	326787
2011-11-14	30.62	30.73	29.46	29.88	441617
2011-11-15	29.72	30.74	29.61	30.47	381012
2011-11-16	30.22	30.90	29.86	29.94	422255
2011-11-17	29.94	30.54	29.50	29.75	377381
2011-11-18	29.66	30.12	29.40	29.96	290662
2011-11-21	29.49	29.49	28.38	28.75	481878
2011-11-22	28.77	29.04	28.09	28.65	270807
2011-11-23	28.32	28.33	27.32	27.62	414266
2011-11-25	27.57	28.13	27.21	27.58	172282
2011-11-28	28.48	28.54	27.98	28.49	401126
2011-11-29	28.49	28.97	28.30	28.59	269709
2011-11-30	29.80	30.57	28.58	30.54	667905
2011-12-01	30.04	30.59	29.62	29.63	539965
2011-12-02	30.11	30.86	30.03	30.09	340892
2011-12-05	30.67	31.00	30.37	30.54	416455
2011-12-06	30.54	31.00	30.36	30.66	535942
2011-12-07	30.46	31.36	29.89	31.24	676156
2011-12-08	30.96	30.96	29.87	30.37	915587
2011-12-09	30.52	31.61	30.17	31.43	748182
2011-12-12	30.90	30.99	30.33	30.94	848392
2011-12-13	31.25	31.42	30.03	30.36	524642
2011-12-14	30.09	30.54	29.45	29.50	538664
2011-12-15	30.08	30.58	29.78	30.52	443845
2011-12-16	30.46	31.64	30.25	31.43	2427158
2011-12-19	31.45	31.88	30.33	30.47	649450
2011-12-20	31.14	31.63	30.96	31.39	681567
2011-12-21	31.06	31.77	30.89	31.69	562719
2011-12-22	31.71	33.07	31.58	32.29	654293
2011-12-23	32.47	32.58	32.15	32.31	282068
2011-12-27	32.23	32.84	32.01	32.51	219842
2011-12-28	32.59	32.66	31.55	32.00	499094
2011-12-29	31.93	32.59	31.87	32.48	291712
2011-12-30	32.35	32.55	31.91	31.97	284544
2012-01-03	32.80	33.19	31.98	32.31	696890
2012-01-04	32.00	32.65	31.62	32.51	437035
2012-01-05	32.35	33.38	31.94	32.96	536908
2012-01-06	32.98	33.17	32.28	32.90	364864
2012-01-09	33.15	33.85	32.90	33.80	547429
2012-01-10	34.25	34.50	33.74	34.17	822676
2012-01-11	33.94	34.40	33.94	34.27	464463
2012-01-12	34.32	34.61	33.93	34.57	364996
2012-01-13	33.90	34.74	33.89	34.66	579972
2012-01-17	34.79	35.00	34.26	34.49	511967
2012-01-18	34.50	34.77	34.22	34.72	354029
2012-01-19	34.73	34.79	34.12	34.40	396999
2012-01-20	34.32	34.71	34.08	34.67	344352
2012-01-23	34.62	34.96	34.20	34.39	381040
2012-01-24	34.23	34.48	33.97	34.12	572940
2012-01-25	34.11	34.85	33.60	34.67	611441
2012-01-26	34.80	34.81	32.87	33.17	885319
2012-01-27	32.18	32.94	31.56	32.11	1001468
2012-01-30	32.30	33.13	31.91	32.97	752478
2012-01-31	33.33	33.50	32.99	33.20	683590
2012-02-01	33.33	34.22	33.33	33.73	751715
2012-02-02	33.66	34.17	33.42	33.93	438398
2012-02-03	34.49	34.95	34.00	34.50	583118
2012-02-06	34.38	34.43	33.92	34.19	218748
2012-02-07	34.08	34.47	33.92	34.09	308890
2012-02-08	34.17	34.39	33.69	34.04	303242
2012-02-09	34.11	34.20	33.76	34.07	358325
2012-02-10	33.77	33.77	33.27	33.52	416115
2012-02-13	34.01	34.21	33.80	34.06	260030
2012-02-14	33.96	34.07	33.21	33.66	424816
2012-02-15	33.76	34.28	33.00	33.71	369347
2012-02-16	33.80	35.05	33.67	34.89	612561
2012-02-17	35.12	35.12	34.38	34.45	343985
2012-02-21	34.47	34.48	33.80	34.11	474328
2012-02-22	34.05	34.21	33.40	33.42	336605
2012-02-23	33.41	34.23	33.22	34.09	553349
2012-02-24	34.06	34.47	33.49	33.64	434073
2012-02-27	33.36	34.57	33.17	34.13	401927
2012-02-28	34.10	34.55	33.58	33.89	433672
2012-02-29	33.95	34.35	33.72	33.98	638032
2012-03-01	33.90	34.50	33.80	34.18	521823
2012-03-02	34.21	34.24	33.27	33.74	675473
2012-03-05	33.58	33.95	33.26	33.79	322610
2012-03-06	33.36	33.57	32.86	32.93	651237
2012-03-07	33.08	33.64	32.84	33.52	536860
2012-03-08	33.85	34.27	33.58	34.14	460299
2012-03-09	34.17	34.93	34.03	34.52	511065
2012-03-12	34.60	34.60	34.08	34.34	400714
2012-03-13	34.74	35.86	34.39	35.84	538012
2012-03-14	35.78	36.11	35.15	35.40	517403
2012-03-15	35.54	36.32	35.14	36.14	705640
2012-03-16	36.06	36.26	35.62	35.76	1158521
2012-03-19	35.70	36.49	35.21	36.00	798275
2012-03-20	35.65	36.30	35.46	35.99	461474
2012-03-21	36.07	36.14	35.63	35.86	278631
2012-03-22	35.48	35.63	34.92	35.31	286438
2012-03-23	35.28	35.57	34.91	35.50	273893
2012-03-26	35.93	36.35	35.69	36.35	463236
2012-03-27	36.43	36.65	36.17	36.17	403236
2012-03-28	36.14	36.73	35.65	36.31	427657
2012-03-29	35.97	36.06	35.20	35.87	345989
2012-03-30	36.25	36.25	35.51	35.51	323450
2012-04-02	35.46	36.17	35.27	36.11	490788
2012-04-03	36.06	36.22	35.58	36.03	336102
2012-04-04	35.79	35.94	35.27	35.52	416704
2012-04-05	35.40	35.59	35.10	35.11	300779
2012-04-09	34.45	34.83	34.27	34.47	413650
2012-04-10	34.31	34.51	33.98	34.31	862547
2012-04-11	34.74	35.15	34.57	35.15	523829
2012-04-12	35.11	35.51	35.11	35.25	333608
2012-04-13	35.01	35.11	33.98	34.01	435437
2012-04-16	34.10	34.54	33.84	34.45	359552
2012-04-17	34.75	35.88	34.75	35.49	691983
2012-04-18	35.24	35.30	34.65	34.71	341806
2012-04-19	34.82	35.42	34.40	34.91	618709
2012-04-20	35.49	35.96	35.26	35.32	620355
2012-04-23	34.70	35.09	34.51	34.82	368482
2012-04-24	34.98	35.82	34.96	35.52	518950
2012-04-25	35.92	36.30	35.37	36.19	657951
2012-04-26	36.11	36.56	35.89	36.36	341712
2012-04-27	34.10	34.10	32.47	33.19	2029224
2012-04-30	33.06	33.17	32.03	32.17	1381531
2012-05-01	32.08	32.57	32.00	32.24	1030671
2012-05-02	32.03	32.53	31.81	32.37	863614
2012-05-03	32.28	32.55	31.89	32.05	554442
2012-05-04	32.00	32.00	31.32	31.42	580890
2012-05-07	31.27	31.95	31.25	31.85	342206
2012-05-08	31.55	31.85	31.36	31.77	439920
2012-05-09	31.41	31.74	31.21	31.67	497352
2012-05-10	31.91	32.31	31.89	32.15	766175
2012-05-11	31.95	32.45	31.72	31.80	505839
2012-05-14	31.50	31.70	31.21	31.21	605003
2012-05-15	31.14	31.42	30.59	30.80	606481
2012-05-16	31.04	31.28	30.39	30.41	464074
2012-05-17	30.12	30.34	29.17	29.24	1155285
2012-05-18	29.27	29.42	28.71	28.74	959843
2012-05-21	29.25	29.56	28.81	29.30	822621
2012-05-22	29.68	30.22	29.27	29.47	723821
2012-05-23	29.29	29.77	29.02	29.73	918296
2012-05-24	29.78	29.82	29.19	29.81	484659
2012-05-25	29.80	30.29	29.64	29.72	475078
2012-05-29	30.08	30.53	29.82	30.48	700134
2012-05-30	30.18	30.32	29.89	30.01	380862
2012-05-31	30.07	30.62	29.70	30.49	674185
2012-06-01	29.37	29.53	28.50	28.60	602470
2012-06-04	28.67	28.69	28.06	28.22	324976
2012-06-05	27.99	28.54	27.96	27.99	508287
2012-06-06	28.33	28.51	28.15	28.41	688375
2012-06-07	28.71	29.11	28.54	28.70	427112
2012-06-08	28.66	29.41	28.49	29.20	345868
2012-06-11	29.50	29.50	28.46	28.47	488037
2012-06-12	28.56	28.84	28.32	28.70	568484
2012-06-13	28.56	29.18	28.51	28.78	673965
2012-06-14	28.81	29.10	28.64	28.98	523900
2012-06-15	28.97	29.38	28.77	29.24	1225545
2012-06-18	29.02	29.53	28.92	29.21	468370
2012-06-19	29.36	29.89	29.17	29.76	513626
2012-06-20	29.63	30.00	29.41	29.57	396379
2012-06-21	29.63	29.74	28.80	28.84	414043
2012-06-22	28.99	29.62	28.95	29.56	696468
2012-06-25	29.07	29.24	28.71	29.18	494367
2012-06-26	29.19	29.60	28.78	29.30	410196
2012-06-27	29.47	30.07	29.34	29.96	428849
2012-06-28	29.56	30.03	29.22	30.02	461579
2012-06-29	30.56	30.68	30.30	30.44	596933
2012-07-02	30.53	31.12	30.30	31.12	436413
2012-07-03	31.00	31.50	30.71	31.44	181533
2012-07-05	31.23	31.65	31.20	31.24	303523
2012-07-06	30.99	31.06	30.64	30.72	344737
2012-07-09	30.65	30.79	30.35	30.76	405243
2012-07-10	30.92	31.11	30.33	30.51	386830
2012-07-11	30.60	30.67	30.36	30.59	358872
2012-07-12	30.39	30.85	30.26	30.65	429608
2012-07-13	30.66	31.31	30.66	31.04	335086
2012-07-16	30.93	31.02	30.66	30.81	403142
2012-07-17	30.93	31.15	30.48	30.81	413698
2012-07-18	30.74	31.32	30.68	30.84	447244
2012-07-19	30.97	31.05	30.67	30.71	299826
2012-07-20	30.49	30.59	30.22	30.30	382242
2012-07-23	29.83	29.98	29.57	29.73	318475
2012-07-24	29.87	29.93	29.05	29.32	418361
2012-07-25	29.50	29.67	29.15	29.46	548982
2012-07-26	29.95	29.95	29.25	29.31	462036
2012-07-27	28.99	30.31	27.99	29.32	1246350
2012-07-30	29.39	29.89	29.35	29.84	482133
2012-07-31	29.70	30.63	29.66	30.48	773410
2012-08-01	30.59	30.74	29.67	29.68	558358
2012-08-02	29.45	29.50	28.88	29.28	440009
2012-08-03	29.54	30.37	29.46	30.19	381344
2012-08-06	30.23	30.72	30.09	30.35	329581
2012-08-07	30.57	31.12	29.86	30.63	389870
2012-08-08	30.53	31.02	30.51	30.83	286619
2012-08-09	30.74	30.98	30.40	30.47	308144
2012-08-10	30.45	30.45	30.08	30.25	210928
2012-08-13	30.17	30.42	29.92	30.42	216893
2012-08-14	30.60	30.68	30.02	30.13	462584
2012-08-15	30.01	30.31	30.01	30.18	420323
2012-08-16	30.13	30.42	30.04	30.33	257403
2012-08-17	30.34	30.81	30.14	30.76	339492
2012-08-20	30.65	31.02	30.64	30.83	254605
2012-08-21	30.95	31.54	30.79	30.90	339773
2012-08-22	30.83	31.02	30.45	30.52	194366
2012-08-23	30.41	30.58	30.08	30.26	216857
2012-08-24	30.13	30.70	30.13	30.43	218092
2012-08-27	30.56	30.73	30.16	30.22	384128
2012-08-28	30.08	30.49	30.06	30.09	346968
2012-08-29	30.07	30.36	29.95	30.25	380789
2012-08-30	30.10	30.23	29.89	29.92	241695
2012-08-31	29.85	29.97	29.48	29.64	384788
2012-09-04	29.68	29.76	29.24	29.66	684754
2012-09-05	29.82	30.15	29.45	30.01	484350
2012-09-06	30.27	31.07	30.21	30.72	512862
2012-09-07	30.85	31.36	30.72	30.98	414498
2012-09-10	31.00	31.31	30.94	31.18	309524
2012-09-11	31.26	31.62	31.15	31.33	237096
2012-09-12	31.36	31.59	31.31	31.53	393828
2012-09-13	31.57	32.23	31.30	32.05	646102
2012-09-14	32.23	33.27	32.14	33.10	806895
2012-09-17	32.93	33.03	32.06	32.28	411388
2012-09-18	32.28	32.50	32.02	32.14	457881
2012-09-19	32.19	32.56	32.12	32.27	265213
2012-09-20	32.10	32.49	30.84	32.14	270272
2012-09-21	32.57	32.70	32.36	32.43	1016259
2012-09-24	32.21	32.64	31.87	32.52	371448
2012-09-25	32.66	32.73	32.04	32.06	567144
2012-09-26	32.16	32.40	31.60	31.67	388843
2012-09-27	31.73	31.86	31.35	31.40	583515
2012-09-28	31.26	31.38	30.88	30.98	719859
2012-10-01	31.20	31.59	30.83	31.14	635675
2012-10-02	31.29	31.47	31.07	31.39	437901
2012-10-03	31.41	31.70	31.10	31.14	294975
2012-10-04	31.24	31.37	31.01	31.24	483936
2012-10-05	31.34	31.77	31.22	31.40	175602
2012-10-08	31.35	31.66	31.18	31.48	336025
2012-10-09	31.53	31.56	30.78	31.08	312036
2012-10-10	31.16	31.44	31.01	31.21	159461
2012-10-11	31.38	31.59	31.20	31.33	173845
2012-10-12	31.25	31.28	30.27	30.34	308243
2012-10-15	30.41	30.83	30.27	30.49	226198
2012-10-16	30.71	30.71	29.92	30.03	246005
2012-10-17	30.09	30.61	30.03	30.55	262755
2012-10-18	30.41	30.95	30.39	30.55	704552
2012-10-19	30.41	30.57	30.03	30.22	379242
2012-10-22	30.22	30.28	29.90	30.28	264944
2012-10-23	29.95	30.32	29.71	30.24	386348
2012-10-24	30.49	30.67	30.18	30.34	276693
2012-10-25	30.59	30.82	30.15	30.81	345330
2012-10-26	30.92	31.27	30.73	31.25	670324
2012-10-31	31.39	31.59	31.15	31.59	387558
2012-11-01	31.74	32.50	31.45	32.00	678076
2012-11-02	32.03	32.11	31.35	31.36	411623
2012-11-05	31.35	31.73	31.21	31.73	357041
2012-11-06	31.89	32.04	31.63	31.80	380102
2012-11-07	31.42	31.42	30.53	30.56	440225
2012-11-08	30.60	30.79	30.14	30.23	371824
2012-11-09	30.13	30.72	30.12	30.22	268698
2012-11-12	30.41	30.89	30.39	30.74	230110
2012-11-13	30.63	30.88	30.11	30.13	225457
2012-11-14	30.29	30.29	29.63	29.70	354233
2012-11-15	29.63	30.05	29.57	29.70	290133
2012-11-16	29.67	29.99	29.47	29.99	319491
2012-11-19	30.20	30.96	30.16	30.96	362637
2012-11-20	30.81	31.17	30.43	31.05	238952
2012-11-21	31.09	31.36	30.77	31.14	194589
2012-11-23	31.19	32.00	31.00	32.00	127358
2012-11-26	31.85	31.94	31.34	31.49	244684
2012-11-27	31.45	31.78	31.16	31.20	242002
2012-11-28	31.09	31.66	30.51	31.66	294116
2012-11-29	31.94	32.00	31.58	31.80	218565
2012-11-30	31.85	31.86	31.23	31.42	463560
2012-12-03	31.50	31.94	31.08	31.48	421048
2012-12-04	31.50	31.53	30.92	31.31	188452
2012-12-05	31.41	31.90	31.25	31.62	360112
2012-12-06	31.49	31.84	31.31	31.52	173582
2012-12-07	31.70	31.70	31.15	31.38	194765
2012-12-10	31.43	31.69	31.12	31.53	166841
2012-12-11	31.68	32.03	31.43	31.83	414342
2012-12-12	31.86	32.09	31.61	31.65	235275
2012-12-13	31.62	31.66	31.20	31.36	308262
2012-12-14	31.36	31.67	31.11	31.22	461562
2012-12-17	31.28	31.79	31.25	31.72	476156
2012-12-18	31.75	32.25	31.53	32.25	412968
2012-12-19	32.12	32.41	31.84	32.20	383211
2012-12-20	32.19	32.49	31.99	32.30	355894
2012-12-21	31.94	32.08	31.38	32.00	1166729
2012-12-24	32.07	32.16	31.77	31.85	115312
2012-12-26	32.00	32.03	31.53	31.72	221407
2012-12-27	31.67	31.70	30.98	31.45	266561
2012-12-28	31.33	31.69	31.10	31.38	270702
2012-12-31	31.32	31.76	31.17	31.73	247523
2013-01-02	32.29	32.74	32.08	32.70	544144
2013-01-03	32.78	32.99	32.57	32.98	355219
2013-01-04	33.12	33.57	32.96	33.34	831683
2013-01-07	33.12	33.28	32.84	33.20	337566
2013-01-08	33.09	33.23	32.77	33.01	183145
2013-01-09	33.19	33.19	32.67	32.83	237792
2013-01-10	33.00	33.05	32.77	32.94	193534
2013-01-11	33.00	33.00	32.36	32.74	221428
2013-01-14	32.52	32.91	32.25	32.84	143542
2013-01-15	32.64	33.03	32.43	32.95	227497
2013-01-16	32.98	33.11	32.76	33.02	144234
2013-01-17	33.13	33.49	33.06	33.39	212151
2013-01-18	33.40	33.40	32.88	33.00	209341
2013-01-22	32.96	33.47	32.85	33.43	268924
2013-01-23	33.48	33.59	33.10	33.24	345101
2013-01-24	33.24	33.57	32.89	33.02	330397
2013-01-25	33.00	33.00	31.20	31.46	1329580
2013-01-28	31.07	31.33	29.69	29.92	2569761
2013-01-29	29.88	30.05	29.57	30.01	1669178
2013-01-30	29.92	30.15	29.67	30.00	973923
2013-01-31	29.91	30.39	29.88	30.22	757780
2013-02-01	30.44	30.67	30.20	30.61	439977
2013-02-04	30.29	30.42	29.94	29.99	487627
2013-02-05	30.20	30.32	30.16	30.27	625996
2013-02-06	30.16	30.28	30.06	30.24	222820
2013-02-07	30.26	30.35	30.11	30.29	531853
2013-02-08	30.34	30.86	30.34	30.77	471052
2013-02-11	30.81	31.20	30.81	31.10	365352
2013-02-12	31.05	31.52	31.03	31.40	394491
2013-02-13	31.47	31.61	31.12	31.61	283238
2013-02-14	31.51	31.70	31.37	31.40	338435
2013-02-15	31.54	31.66	31.32	31.52	411738
2013-02-19	31.69	31.91	31.51	31.59	502669
2013-02-20	31.65	31.75	31.07	31.10	471976
2013-02-21	31.14	31.34	30.46	30.60	614952
2013-02-22	30.83	30.97	30.64	30.96	244909
2013-02-25	31.04	31.09	30.03	30.03	333101
2013-02-26	30.27	30.50	29.86	30.15	364883
2013-02-27	30.08	30.53	30.08	30.32	294011
2013-02-28	30.23	30.75	30.14	30.20	402849
2013-03-01	29.75	30.16	29.37	30.09	888020
2013-03-04	29.96	30.16	29.80	29.93	635830
2013-03-05	30.00	30.24	29.73	29.79	718601
2013-03-06	29.97	30.06	29.71	29.90	367098
2013-03-07	29.95	30.45	29.95	30.24	301558
2013-03-08	30.50	30.64	30.08	30.43	325185
2013-03-11	30.38	30.68	30.31	30.55	268291
2013-03-12	30.53	30.60	30.24	30.33	285291
2013-03-13	30.33	30.70	30.13	30.65	322298
2013-03-14	30.81	31.03	30.60	31.01	320630
2013-03-15	31.07	31.17	30.75	31.12	1553416
2013-03-18	30.74	31.20	30.73	30.82	396746
2013-03-19	30.90	30.98	30.42	30.72	344450
2013-03-20	30.95	31.13	30.65	31.12	253722
2013-03-21	30.86	31.06	30.71	30.81	226564
2013-03-22	30.91	31.03	30.65	30.96	262278
2013-03-25	31.13	31.32	30.88	31.03	390571
2013-03-26	31.26	31.27	30.86	31.11	206816
2013-03-27	30.93	31.09	30.64	30.96	289669
2013-03-28	31.05	31.06	30.74	30.92	272900
2013-04-01	30.91	30.93	29.90	30.04	412969
2013-04-02	30.24	30.24	29.53	29.56	371764
2013-04-03	29.65	29.67	28.95	29.04	576869
2013-04-04	28.99	29.54	28.77	29.49	429094
2013-04-05	29.00	29.62	29.00	29.45	444950
2013-04-08	29.46	29.70	29.13	29.70	331679
2013-04-09	29.77	29.79	29.19	29.19	326043
2013-04-10	29.32	29.76	29.27	29.56	470164
2013-04-11	29.60	29.60	29.32	29.48	265406
2013-04-12	29.24	29.48	29.06	29.25	328349
2013-04-15	29.11	29.31	28.50	28.56	550830
2013-04-16	28.80	28.90	28.54	28.86	519814
2013-04-17	28.69	28.93	28.13	28.32	396817
2013-04-18	28.42	28.44	27.83	28.09	432088
2013-04-19	28.07	28.58	27.84	28.29	301687
2013-04-22	28.36	28.60	27.84	28.49	316191
2013-04-23	28.62	29.01	28.58	28.93	386023
2013-04-24	28.97	29.30	28.71	29.27	451989
2013-04-25	29.40	29.67	29.11	29.54	499998
2013-04-26	25.47	27.05	25.00	26.81	3405708
2013-04-29	26.94	27.23	26.79	27.04	936640
2013-04-30	26.89	27.32	26.75	27.27	769975
2013-05-01	27.43	27.47	26.76	26.76	1084091
2013-05-02	26.82	27.21	26.73	27.20	683717
2013-05-03	27.50	27.59	27.27	27.53	503095
2013-05-06	27.54	27.83	27.40	27.61	466226
2013-05-07	27.62	28.26	27.62	28.24	366466
2013-05-08	28.12	28.59	28.10	28.57	496876
2013-05-09	28.47	28.55	28.34	28.50	577476
2013-05-10	28.48	28.71	28.29	28.63	388495
2013-05-13	28.64	28.64	28.16	28.44	461532
2013-05-14	28.33	28.33	28.00	28.30	807336
2013-05-15	28.28	28.55	28.09	28.42	408681
2013-05-16	28.42	28.56	28.19	28.27	421269
2013-05-17	28.44	28.87	28.27	28.72	629079
2013-05-20	28.68	29.34	28.66	29.12	662328
2013-05-21	29.08	29.30	28.86	29.07	624077
2013-05-22	29.19	29.69	28.50	28.63	462037
2013-05-23	28.42	28.52	28.19	28.45	417095
2013-05-24	28.34	28.37	27.98	28.25	980845
2013-05-28	28.66	28.91	28.49	28.66	491594
2013-05-29	28.41	28.60	28.24	28.37	369097
2013-05-30	28.40	29.02	28.38	28.92	338805
2013-05-31	28.72	29.31	28.51	28.55	490457
2013-06-03	28.33	29.53	27.50	27.78	1789656
2013-06-04	27.80	28.16	27.52	27.85	643758
2013-06-05	27.83	27.95	27.37	27.41	396481
2013-06-06	27.45	27.77	27.30	27.69	306781
2013-06-07	27.95	28.16	27.67	28.08	390771
2013-06-10	28.14	28.44	27.91	28.27	473601
2013-06-11	28.09	28.65	27.80	28.38	538918
2013-06-12	28.60	28.78	28.12	28.15	432153
2013-06-13	28.09	28.60	27.95	28.57	320352
2013-06-14	28.70	28.79	27.89	28.05	487494
2013-06-17	28.33	28.41	28.05	28.30	456814
2013-06-18	28.38	28.76	28.14	28.70	375262
2013-06-19	28.74	28.96	28.46	28.57	447307
2013-06-20	28.25	28.99	27.96	28.57	604166
2013-06-21	28.65	28.88	28.30	28.86	1312091
2013-06-24	28.65	29.66	28.58	29.20	758449
2013-06-25	29.41	29.67	29.14	29.46	452492
2013-06-26	29.64	29.90	29.23	29.52	671613
2013-06-27	29.62	30.12	29.49	30.03	470330
2013-06-28	29.98	30.25	29.59	30.07	1427659
2013-07-01	30.12	31.17	30.12	31.13	729203
2013-07-02	31.08	31.87	31.05	31.45	626245
2013-07-03	31.26	31.74	31.16	31.66	279151
2013-07-05	32.00	32.31	31.47	32.31	367311
2013-07-08	32.46	32.59	31.84	31.85	545832
2013-07-09	32.02	32.08	31.58	32.04	510316
2013-07-10	32.16	32.16	31.45	31.60	390618
2013-07-11	32.04	32.11	31.15	31.38	527393
2013-07-12	31.37	31.74	31.14	31.66	358471
2013-07-15	31.78	31.98	31.54	31.90	280713
2013-07-16	31.93	31.93	31.14	31.67	269970
2013-07-17	31.65	32.27	31.62	31.94	312178
2013-07-18	32.04	32.63	32.04	32.46	291851
2013-07-19	32.46	32.76	32.38	32.66	214284
2013-07-22	32.51	33.24	32.51	32.73	400376
2013-07-23	32.46	33.13	32.43	33.00	239686
2013-07-24	33.07	33.53	32.85	33.39	376336
2013-07-25	33.27	33.52	32.81	33.04	524245
2013-07-26	32.71	33.48	32.51	32.90	636342
2013-07-29	32.99	33.00	32.51	32.86	391139
2013-07-30	33.00	33.20	32.69	32.84	360075
2013-07-31	32.96	33.37	32.63	32.76	453292
2013-08-01	33.00	33.74	32.67	33.69	813017
2013-08-02	33.50	33.63	33.16	33.54	301411
2013-08-05	33.52	33.84	33.35	33.70	180507
2013-08-06	33.67	33.85	33.25	33.47	172471
2013-08-07	33.45	33.62	32.97	33.40	313296
2013-08-08	33.66	33.78	33.17	33.49	198719
2013-08-09	33.46	33.72	33.26	33.49	284711
2013-08-12	33.22	33.64	33.02	33.30	277584
2013-08-13	33.30	33.42	32.74	33.40	452366
2013-08-14	33.38	33.73	33.22	33.35	187672
2013-08-15	32.98	33.23	32.62	32.96	360044
2013-08-16	32.81	33.52	32.72	32.98	295539
2013-08-19	32.94	33.24	32.85	32.92	240017
2013-08-20	33.00	33.50	32.90	33.44	290811
2013-08-21	33.37	33.47	32.90	32.97	239078
2013-08-22	33.14	33.74	32.97	33.40	203312
2013-08-23	33.35	33.49	32.92	33.10	258148
2013-08-26	33.14	33.32	32.69	32.93	162402
2013-08-27	32.61	32.64	32.12	32.46	550815
2013-08-28	32.49	32.80	32.45	32.59	311055
2013-08-29	32.54	33.01	32.36	32.66	254640
2013-08-30	32.61	32.74	32.08	32.15	537677
2013-09-03	32.22	32.82	31.24	31.68	1023650
2013-09-04	31.77	31.96	31.60	31.67	852698
2013-09-05	29.00	31.91	29.00	31.64	465620
2013-09-06	31.82	31.84	31.01	31.59	667108
2013-09-09	31.74	31.99	31.48	31.93	386460
2013-09-10	32.00	32.31	31.78	32.03	589409
2013-09-11	32.08	32.24	31.81	32.01	332299
2013-09-12	32.00	32.17	31.81	31.99	405038
2013-09-13	32.13	32.21	31.66	31.99	409843
2013-09-16	32.38	32.38	31.98	32.05	466910
2013-09-17	32.12	32.35	31.96	32.25	754389
2013-09-18	32.29	32.51	31.68	31.69	681369
2013-09-19	31.69	31.73	30.94	31.26	637649
2013-09-20	31.31	31.77	31.14	31.58	1760716
2013-09-23	31.39	31.47	30.76	31.32	950204
2013-09-24	31.42	31.57	30.84	31.45	823811
2013-09-25	31.52	31.57	31.26	31.31	643124
2013-09-26	31.28	31.40	30.99	31.29	388866
2013-09-27	31.10	31.45	31.06	31.20	305543
2013-09-30	30.97	31.53	30.81	31.38	501517
2013-10-01	31.35	31.63	31.08	31.41	970351
2013-10-02	31.17	31.40	30.86	31.39	481771
2013-10-03	31.37	31.37	30.93	31.21	569015
2013-10-04	31.13	31.25	30.97	31.14	397993
2013-10-07	30.96	31.03	30.76	30.81	575119
2013-10-08	30.82	31.00	30.70	30.77	496558
2013-10-09	30.48	30.92	30.48	30.72	884945
2013-10-10	30.98	31.46	30.91	31.19	450143
2013-10-11	31.06	32.10	31.00	32.09	451145
2013-10-14	31.89	32.23	31.87	32.21	374812
2013-10-15	32.05	32.29	31.82	32.03	515128
2013-10-16	32.13	32.68	32.13	32.37	352082
2013-10-17	32.25	32.48	32.13	32.44	311560
2013-10-18	32.67	33.01	32.35	32.82	434866
2013-10-21	32.75	32.98	32.60	32.90	313239
2013-10-22	30.30	33.14	30.09	33.01	395720
2013-10-23	32.91	33.02	32.61	32.85	321115
2013-10-24	33.00	33.00	32.41	32.58	416924
2013-10-25	33.19	33.19	32.12	33.04	522226
2013-10-28	33.03	33.34	32.58	33.16	355992
2013-10-29	33.33	33.47	32.76	33.04	403568
2013-10-30	33.13	33.42	33.01	33.18	245255
2013-10-31	33.10	33.30	32.76	32.78	357638
2013-11-01	32.68	32.89	32.31	32.77	469118
2013-11-04	32.94	33.12	32.58	32.84	438328
2013-11-05	32.63	32.88	32.43	32.65	215402
2013-11-06	33.20	33.36	32.87	33.33	533614
2013-11-07	33.42	33.60	32.67	32.71	431923
2013-11-08	32.68	34.00	32.68	33.99	322114
2013-11-11	33.94	33.94	33.50	33.66	155217
2013-11-12	33.65	33.70	33.19	33.41	170476
2013-11-13	33.29	33.70	33.00	33.51	288542
2013-11-14	33.49	33.60	33.30	33.45	208844
2013-11-15	33.40	33.48	32.89	33.20	349900
2013-11-18	33.28	33.66	33.06	33.15	301242
2013-11-19	33.12	33.42	32.82	33.29	315492
2013-11-20	33.39	33.59	32.99	33.40	341857
2013-11-21	33.48	34.00	33.48	34.00	458184
2013-11-22	34.00	34.65	33.69	34.40	509206
2013-11-25	34.40	35.09	34.40	35.09	485385
2013-11-26	35.06	35.32	34.75	35.22	502901
2013-11-27	35.31	35.50	35.12	35.36	380104
2013-11-29	35.50	35.58	35.06	35.20	164253
2013-12-02	35.13	35.45	34.82	35.00	407418
2013-12-03	34.69	35.11	34.09	34.37	579681
2013-12-04	34.29	34.74	34.27	34.41	268406
2013-12-05	34.32	34.63	34.08	34.51	360862
2013-12-06	34.89	35.40	34.89	35.09	274048
2013-12-09	35.10	35.49	34.81	35.06	329637
2013-12-10	34.91	35.15	34.50	34.53	371858
2013-12-11	34.65	34.82	34.02	34.14	536447
2013-12-12	34.66	35.04	34.26	34.66	717324
2013-12-13	34.76	35.02	34.27	34.82	638178
2013-12-16	35.03	35.65	34.84	35.41	540222
2013-12-17	35.41	35.43	34.97	35.14	502092
2013-12-18	35.27	35.82	34.87	35.80	421822
2013-12-19	35.68	35.79	35.41	35.50	456577
2013-12-20	35.67	36.27	35.46	36.08	1185747
2013-12-23	36.18	36.76	36.02	36.69	473993
2013-12-24	36.63	36.94	36.46	36.75	176211
2013-12-26	36.87	37.12	36.69	36.72	506141
2013-12-27	36.87	37.05	36.66	36.68	293486
2013-12-30	36.59	36.71	36.46	36.56	291924
2013-12-31	36.63	36.93	36.55	36.68	355891
2014-01-02	36.65	36.66	35.98	36.21	563236
2014-01-03	36.20	36.48	36.00	36.15	327130
2014-01-06	36.16	36.59	35.72	35.73	459794
2014-01-07	35.96	36.50	35.63	36.07	518654
2014-01-08	36.12	36.88	35.94	36.64	855482
2014-01-09	36.65	37.20	36.65	36.94	405279
2014-01-10	36.96	36.96	36.39	36.53	452333
2014-01-13	36.53	36.72	35.83	36.09	379105
2014-01-14	36.35	36.46	36.05	36.29	315433
2014-01-15	36.49	36.87	36.17	36.65	339046
2014-01-16	36.67	36.81	36.29	36.44	411499
2014-01-17	36.44	36.73	36.42	36.51	366265
2014-01-21	36.79	37.37	36.44	37.15	349862
2014-01-22	37.28	37.42	36.77	37.09	367633
2014-01-23	36.88	36.88	36.23	36.42	731631
2014-01-24	34.60	36.06	33.50	35.78	896735
2014-01-27	35.98	36.09	35.16	35.32	441642
2014-01-28	35.46	35.57	34.97	35.46	579100
2014-01-29	35.19	35.74	35.10	35.10	681485
2014-01-30	35.31	35.71	34.98	35.39	417436
2014-01-31	34.79	35.14	34.55	34.60	516248
2014-02-03	34.59	34.63	32.81	32.96	1456132
2014-02-04	33.06	33.81	32.66	33.75	984053
2014-02-05	33.61	34.00	33.43	33.85	620522
2014-02-06	33.89	33.99	33.60	33.85	273847
2014-02-07	33.95	34.31	33.51	33.81	374075
2014-02-10	33.81	34.01	33.49	33.94	413157
2014-02-11	33.92	34.66	33.64	34.42	267631
2014-02-12	34.52	35.00	34.11	34.32	241011
2014-02-13	34.11	34.69	33.94	34.60	334237
2014-02-14	34.58	34.88	34.48	34.88	261761
2014-02-18	34.95	35.59	34.48	34.56	573493
2014-02-19	34.51	34.75	33.63	33.70	724040
2014-02-20	33.84	34.07	33.23	33.61	930899
2014-02-21	33.79	33.94	33.37	33.68	832783
2014-02-24	33.75	34.40	33.35	34.10	512823
2014-02-25	33.98	34.09	33.52	33.61	585095
2014-02-26	33.78	34.19	33.54	33.93	434293
2014-02-27	33.85	34.34	33.61	34.24	528253
2014-02-28	34.37	35.16	34.37	34.46	559002
2014-03-03	33.98	34.25	33.62	34.09	460978
2014-03-04	34.51	35.22	34.43	35.02	664088
2014-03-05	34.95	35.10	34.81	35.05	341934
2014-03-06	35.10	35.58	35.07	35.41	316938
2014-03-07	35.69	36.16	35.69	35.90	376335
2014-03-10	35.90	36.06	35.69	35.91	283118
2014-03-11	35.99	36.12	35.70	35.93	352103
2014-03-12	35.84	35.97	35.51	35.83	359585
2014-03-13	36.06	36.61	35.79	36.06	471488
2014-03-14	36.01	36.44	35.71	36.26	293452
2014-03-17	36.38	36.75	36.11	36.48	336010
2014-03-18	36.57	36.95	36.24	36.81	298890
2014-03-19	36.81	37.33	36.41	36.94	355782
2014-03-20	36.93	38.18	36.90	37.75	761501
2014-03-21	37.94	38.50	37.65	37.68	1390457
2014-03-24	37.70	38.04	37.26	37.47	452020
2014-03-25	37.59	37.80	37.44	37.55	508082
2014-03-26	37.85	37.85	37.03	37.03	391393
2014-03-27	36.94	37.21	36.08	36.18	528647
2014-03-28	36.14	36.76	36.09	36.19	606275
2014-03-31	36.44	36.87	36.06	36.65	525198
2014-04-01	36.77	37.46	36.60	37.42	528330
2014-04-02	37.40	37.58	37.15	37.40	375427
2014-04-03	37.48	37.85	37.14	37.56	322161
2014-04-04	37.83	37.86	36.28	36.34	775418
2014-04-07	36.30	36.45	35.67	36.00	601368
2014-04-08	36.09	36.32	35.67	35.85	538680
2014-04-09	35.98	36.07	35.67	35.84	323524
2014-04-10	35.73	35.79	34.80	34.92	799052
2014-04-11	34.64	35.08	34.38	34.72	514009
2014-04-14	34.97	35.33	34.36	34.67	429798
2014-04-15	34.70	35.08	34.43	34.94	437500
2014-04-16	35.03	35.32	34.61	35.20	565692
2014-04-17	35.64	36.74	35.01	35.64	593556
2014-04-21	35.64	35.82	35.14	35.27	291753
2014-04-22	35.21	36.02	34.98	35.53	279929
2014-04-23	35.38	35.69	35.20	35.50	253247
2014-04-24	35.61	35.61	34.53	34.69	522796
2014-04-25	34.45	34.68	34.12	34.14	407498
2014-04-28	34.27	34.68	33.56	33.80	449639
2014-04-29	34.03	34.12	33.52	33.61	357509
2014-04-30	33.58	33.89	33.19	33.73	411466
2014-05-01	33.78	33.93	33.09	33.49	724175
2014-05-02	33.54	34.36	33.54	33.64	323619
2014-05-05	33.35	33.58	32.97	33.35	280395
2014-05-06	33.16	33.35	32.85	32.97	537943
2014-05-07	36.02	33.41	32.65	33.37	515016
2014-05-08	33.63	33.92	33.23	33.28	410395
2014-05-09	33.10	33.76	32.98	33.74	294072
2014-05-12	33.83	34.49	33.64	34.34	371914
2014-05-13	34.37	34.37	33.79	33.90	419907
2014-05-14	33.77	33.77	33.13	33.40	770615
2014-05-15	33.21	33.28	32.12	32.68	533336
2014-05-16	32.54	32.54	32.04	32.41	389313
2014-05-19	32.42	33.22	32.02	33.16	435126
2014-05-20	32.99	33.10	32.40	32.62	860207
2014-05-21	32.81	33.35	32.75	33.04	383609
2014-05-22	33.05	33.34	32.98	33.11	422713
2014-05-23	33.13	33.52	33.06	33.42	291646
2014-05-27	33.50	34.03	33.25	33.77	250163
2014-05-28	33.67	33.67	33.17	33.47	253274
2014-05-29	33.57	33.66	33.25	33.60	383551
2014-05-30	33.70	33.94	33.64	33.78	394387
2014-06-02	33.80	34.30	33.63	34.26	399507
2014-06-03	33.93	34.29	33.76	34.08	476285
2014-06-04	33.90	34.09	33.71	33.83	248850
2014-06-05	33.85	34.64	33.61	34.60	325736
2014-06-06	34.80	35.18	34.62	34.91	295427
2014-06-09	34.79	35.38	34.47	35.37	410059
2014-06-10	35.19	35.34	35.01	35.23	240393
2014-06-11	35.07	35.09	34.82	34.98	257957
2014-06-12	34.85	35.08	34.48	34.88	235776
2014-06-13	35.01	35.40	34.70	34.88	292976
2014-06-16	34.72	34.76	34.26	34.44	289366
2014-06-17	34.47	35.28	34.26	35.02	414656
2014-06-18	35.00	35.31	34.71	35.16	292347
2014-06-19	35.26	35.26	34.77	34.96	249876
2014-06-20	35.17	35.22	34.64	34.80	947696
2014-06-23	34.91	35.10	34.51	34.63	253936
2014-06-24	34.47	35.10	34.43	34.57	489890
2014-06-25	34.37	34.89	33.93	34.87	232236
2014-06-26	35.00	35.11	34.37	35.06	331120
2014-06-27	34.75	35.41	34.75	35.34	1283563
2014-06-30	35.24	35.38	34.85	35.32	440649
2014-07-01	35.29	36.47	35.26	35.92	634885
2014-07-02	35.74	35.97	35.22	35.27	338116
2014-07-03	35.40	35.96	35.40	35.95	223794
2014-07-07	35.76	35.84	35.47	35.56	369132
2014-07-08	35.57	35.57	34.99	35.05	543320
2014-07-09	35.16	35.39	34.92	35.16	374359
2014-07-10	34.73	34.97	34.45	34.64	317497
2014-07-11	34.49	34.69	34.20	34.58	270446
2014-07-14	34.89	34.95	34.39	34.59	253185
2014-07-15	34.68	35.03	34.61	34.99	463587
2014-07-16	35.16	35.16	34.46	34.48	585791
2014-07-17	34.28	34.40	33.52	33.60	439675
2014-07-18	33.52	34.24	33.52	34.04	367824
2014-07-21	33.85	34.05	33.72	33.87	241316
2014-07-22	33.94	34.12	33.71	33.71	281156
2014-07-23	33.75	33.75	33.45	33.64	290119
2014-07-24	33.79	34.27	33.75	33.93	397395
2014-07-25	32.09	33.82	31.25	33.47	676202
2014-07-28	33.34	33.41	32.89	32.96	415454
2014-07-29	32.97	33.20	32.86	32.93	380781
2014-07-30	33.13	33.49	32.95	33.16	299537
2014-07-31	32.95	33.17	32.42	32.44	445407
2014-08-01	32.38	32.64	31.77	32.15	758973
2014-08-04	32.30	32.50	31.81	32.43	538299
2014-08-05	32.27	32.65	32.21	32.37	298343
2014-08-06	32.22	32.82	32.21	32.62	305649
2014-08-07	32.68	32.72	32.08	32.32	464696
2014-08-08	32.30	32.52	32.13	32.47	549165
2014-08-11	32.59	32.65	32.34	32.41	339202
2014-08-12	32.33	32.56	32.17	32.41	240918
2014-08-13	32.45	32.86	32.40	32.68	226999
2014-08-14	32.64	33.03	32.62	32.64	207786
2014-08-15	32.93	32.93	32.18	32.41	354132
2014-08-18	32.72	33.04	32.61	32.71	390323
2014-08-19	32.71	32.95	32.60	32.72	275028
2014-08-20	32.63	32.76	32.42	32.74	210094
2014-08-21	32.72	33.33	32.49	33.13	224444
2014-08-22	33.05	33.38	32.95	33.09	200520
2014-08-25	33.35	33.49	33.10	33.30	306682
2014-08-26	33.28	33.66	33.28	33.66	264656
2014-08-27	33.63	33.71	33.21	33.23	331947
2014-08-28	33.12	33.25	32.87	32.92	176776
2014-08-29	32.95	33.29	32.90	33.24	182886
2014-09-02	33.36	33.84	33.30	33.68	410168
2014-09-03	33.55	33.65	33.08	33.14	240338
2014-09-04	33.10	33.46	32.90	32.94	401933
2014-09-05	32.82	33.08	32.56	33.06	290472
2014-09-08	33.04	33.08	32.80	33.04	308031
2014-09-09	32.90	33.00	32.39	32.48	776383
2014-09-10	32.42	33.27	32.42	33.16	407717
2014-09-11	33.06	33.51	32.97	33.43	284009
2014-09-12	33.48	33.74	33.17	33.41	333709
2014-09-15	33.54	33.64	32.92	32.96	577596
2014-09-16	32.80	33.19	32.70	32.91	511917
2014-09-17	32.90	33.43	32.74	33.21	534900
2014-09-18	33.39	34.28	33.29	34.15	545008
2014-09-19	34.22	34.64	33.79	33.88	1229669
2014-09-22	33.76	33.84	33.43	33.47	466757
2014-09-23	33.32	33.51	32.73	32.73	764281
2014-09-24	32.83	32.98	32.39	32.76	544096
2014-09-25	32.62	32.84	32.20	32.32	371339
2014-09-26	32.47	32.83	32.22	32.57	309844
2014-09-29	32.20	32.70	32.03	32.47	288751
2014-09-30	32.39	32.52	32.02	32.05	504195
2014-10-01	31.96	32.22	31.58	31.67	524845
2014-10-02	31.69	32.27	31.69	32.08	371156
2014-10-03	32.45	32.64	32.24	32.35	235036
2014-10-06	32.41	32.63	31.99	32.03	220483
2014-10-07	31.80	32.12	31.46	31.47	291810
2014-10-08	31.43	32.27	31.36	32.22	389332
2014-10-09	32.16	32.16	31.28	31.29	379083
2014-10-10	31.12	31.69	31.00	31.01	432095
2014-10-13	30.96	31.64	30.88	31.20	365275
2014-10-14	30.60	32.10	30.60	31.62	537042
2014-10-15	31.15	31.42	30.10	30.99	853089
2014-10-16	30.41	31.60	30.28	31.50	644270
2014-10-17	31.95	31.95	31.22	31.37	400317
2014-10-20	31.22	31.66	31.19	31.63	275606
2014-10-21	31.82	32.49	31.76	32.49	344909
2014-10-22	32.66	32.91	32.24	32.39	381398
2014-10-23	32.75	33.08	32.51	32.87	450945
2014-10-24	33.07	33.32	32.34	32.92	355220
2014-10-27	32.87	33.41	32.69	33.40	538476
2014-10-28	33.44	34.33	33.20	34.32	454281
2014-10-29	34.29	34.67	33.73	34.65	432372
2014-10-30	34.49	34.99	34.02	34.74	308725
2014-10-31	35.25	35.31	34.69	35.19	424991
2014-11-03	35.27	35.29	34.53	34.72	532870
2014-11-04	34.62	34.79	34.14	34.42	478297
2014-11-05	34.59	34.97	34.37	34.64	269460
2014-11-06	34.62	34.94	34.51	34.67	371923
2014-11-07	34.56	34.96	34.41	34.84	350589
2014-11-10	34.86	35.29	34.85	35.23	224425
2014-11-11	35.27	35.39	35.12	35.28	310065
2014-11-12	35.11	35.67	35.03	35.63	282287
2014-11-13	35.59	35.60	35.13	35.13	101517
2014-11-14	35.05	35.35	34.75	34.86	339795
2014-11-17	34.74	34.74	34.37	34.50	404170
2014-11-18	34.49	34.68	34.25	34.57	340463
2014-11-19	34.41	34.51	33.77	34.11	329173
2014-11-20	33.87	34.38	33.58	34.37	243098
2014-11-21	34.73	34.91	33.82	33.86	476443
2014-11-24	33.99	34.36	33.93	34.36	292414
2014-11-25	34.44	34.48	34.21	34.47	154379
2014-11-26	34.49	34.51	34.20	34.47	136991
2014-11-28	34.41	34.46	32.61	32.71	616723
2014-12-01	32.54	32.70	31.13	31.51	960508
2014-12-02	31.53	32.51	31.39	32.10	1328851
2014-12-03	31.78	32.49	31.53	32.05	1025529
2014-12-04	32.00	32.11	31.69	31.88	636458
2014-12-05	31.88	32.41	31.88	32.00	969610
2014-12-08	32.00	32.15	31.08	31.26	1037744
2014-12-09	30.77	31.47	30.43	31.40	981499
2014-12-10	31.23	31.62	30.03	30.09	1051750
2014-12-11	30.27	30.75	30.06	30.22	1019855
2014-12-12	29.94	30.34	29.37	29.40	1176283
2014-12-15	29.68	29.89	29.10	29.11	1054416
2014-12-16	29.01	29.77	28.68	29.19	1197629
2014-12-17	29.33	29.97	29.16	29.93	1263765
2014-12-18	30.45	30.97	30.22	30.75	1063439
2014-12-19	30.79	30.88	30.37	30.50	2714151
2014-12-22	30.59	30.75	30.40	30.58	625744
2014-12-23	30.80	31.29	30.67	31.00	410759
2014-12-24	31.00	31.00	30.45	30.64	193693
2014-12-26	30.65	30.96	30.62	30.65	187390
2014-12-29	30.66	31.52	30.55	31.09	500974
2014-12-30	31.01	31.32	30.81	30.97	337767
2014-12-31	31.02	31.12	30.68	30.70	723698
2015-01-02	30.89	30.94	29.83	30.47	502187
2015-01-05	30.28	30.31	28.46	28.78	1125210
2015-01-06	28.79	29.78	27.80	27.94	900939
2015-01-07	28.21	28.63	27.45	27.75	854665
2015-01-08	28.10	28.54	27.82	28.36	970233
2015-01-09	28.39	28.39	26.91	27.10	1218090
2015-01-12	27.10	27.14	25.94	26.05	1695695
2015-01-13	26.16	26.52	25.69	26.04	904705
2015-01-14	25.75	26.04	25.03	25.61	835473
2015-01-15	25.60	25.94	25.14	25.44	862786
2015-01-16	25.41	26.07	25.23	25.87	724199
2015-01-20	25.92	26.00	25.28	25.49	765293
2015-01-21	25.45	25.79	24.96	25.19	1130423
2015-01-22	25.54	26.01	25.29	26.00	1639097
2015-01-23	25.92	26.21	25.50	25.91	1506162
2015-01-26	25.84	26.47	25.59	26.38	911393
2015-01-27	26.05	26.48	25.84	26.34	758938
2015-01-28	26.43	26.64	25.60	25.63	960057
2015-01-29	25.75	26.13	25.54	26.04	703341
2015-01-30	25.79	26.66	25.79	26.11	964244
2015-02-02	26.34	27.69	26.34	27.53	1362095
2015-02-03	27.87	29.27	27.87	28.99	1933981
2015-02-04	28.98	29.12	28.47	28.51	999915
2015-02-05	28.55	29.49	28.50	29.37	913589
2015-02-06	29.59	30.90	29.41	30.60	1538188
2015-02-09	30.42	30.74	30.07	30.48	1052932
2015-02-10	30.89	30.89	29.40	29.58	1033688
2015-02-11	29.61	29.85	28.74	29.10	951099
2015-02-12	29.34	30.18	29.21	30.03	734070
2015-02-13	30.11	30.40	29.59	29.74	684715
2015-02-17	29.78	30.49	29.41	30.17	965961
2015-02-18	29.97	30.42	29.07	29.26	817965
2015-02-19	29.10	29.50	28.54	29.28	580866
2015-02-20	29.34	29.52	28.69	29.40	585626
2015-02-23	29.30	29.40	28.74	29.15	465570
2015-02-24	29.27	30.02	29.08	29.75	800420
2015-02-25	29.80	30.18	29.54	29.73	626003
2015-02-26	29.65	29.97	29.40	29.57	508077
2015-02-27	29.49	29.73	29.27	29.27	408432
2015-03-02	29.33	29.82	29.07	29.53	591131
2015-03-03	29.30	29.67	29.23	29.39	856062
2015-03-04	29.18	29.32	28.82	29.01	409180
2015-03-05	29.05	29.93	28.60	29.76	794269
2015-03-06	29.74	30.98	29.51	29.79	814094
2015-03-09	29.86	30.52	29.85	30.36	627315
2015-03-10	30.01	30.06	29.60	29.63	685497
2015-03-11	29.75	30.20	29.55	30.20	684297
2015-03-12	30.48	31.13	30.25	31.07	848445
2015-03-13	30.99	30.99	29.75	30.37	796069
2015-03-16	30.45	30.56	29.76	29.88	838457
2015-03-17	29.70	30.15	29.58	30.08	524217
2015-03-18	29.92	30.39	29.37	29.58	599919
2015-03-19	29.54	29.54	28.49	28.70	1066175
2015-03-20	28.95	29.82	28.56	29.56	1311107
2015-03-23	29.52	29.91	29.22	29.68	654789
2015-03-24	29.74	29.74	29.22	29.60	303449
2015-03-25	29.71	29.75	29.10	29.12	390374
2015-03-26	29.06	29.36	28.66	29.28	421580
2015-03-27	29.29	29.29	28.80	29.12	304933
2015-03-30	29.35	30.08	29.33	29.95	794466
2015-03-31	29.86	29.92	29.53	29.86	663930
2015-04-01	29.81	30.00	29.16	29.89	984700
2015-04-02	29.86	30.21	29.85	30.08	567495
2015-04-06	29.77	30.24	29.18	30.18	662485
2015-04-07	30.21	30.41	30.00	30.08	380493
2015-04-08	30.08	30.36	29.92	30.25	615844
2015-04-09	30.16	30.60	29.84	30.39	507725
2015-04-10	29.80	30.16	29.48	29.66	653378
2015-04-13	29.59	30.29	29.55	30.22	773399
2015-04-14	30.20	30.36	29.63	30.11	490851
2015-04-15	30.04	31.40	30.04	31.07	887355
2015-04-16	30.97	30.99	30.29	30.64	426432
2015-04-17	30.35	30.75	29.88	29.97	423730
2015-04-20	30.09	30.36	29.83	30.16	513678
2015-04-21	30.24	30.48	29.46	29.78	827170
2015-04-22	29.82	30.15	29.32	30.03	491509
2015-04-23	30.04	30.05	29.56	29.74	569243
2015-04-24	29.63	30.24	28.49	28.93	1485298
2015-04-27	28.28	28.66	28.02	28.30	1050801
2015-04-28	28.34	28.80	28.33	28.75	999352
2015-04-29	28.65	29.15	28.65	28.93	690989
2015-04-30	28.80	29.59	28.76	29.11	980679
2015-05-01	29.20	29.66	28.64	28.82	887380
2015-05-04	28.84	29.34	28.60	29.22	536167
2015-05-05	29.09	29.53	29.00	29.09	561380
2015-05-06	29.31	29.71	29.13	29.69	818795
2015-05-07	29.69	29.69	29.18	29.36	571828
2015-05-08	29.44	29.57	28.99	29.49	428625
2015-05-11	29.44	29.65	29.21	29.52	365107
2015-05-12	29.27	29.96	28.95	29.80	702004
2015-05-13	29.81	30.01	29.41	29.85	650765
2015-05-14	29.90	29.90	29.53	29.73	425173
2015-05-15	29.63	29.89	28.95	29.05	351775
2015-05-18	29.07	29.89	28.98	29.76	476551
2015-05-19	29.73	30.02	29.58	29.74	827992
2015-05-20	29.70	29.74	29.39	29.49	445536
2015-05-21	29.41	29.80	29.31	29.69	393680
2015-05-22	29.60	30.10	29.46	29.70	487231
2015-05-26	29.52	29.65	29.04	29.27	451330
2015-05-27	29.28	29.59	29.00	29.55	475933
2015-05-28	29.44	29.70	29.12	29.51	438715
2015-05-29	29.43	29.44	28.86	29.13	958475
2015-06-01	29.27	29.29	28.63	28.86	447655
2015-06-02	28.82	29.90	28.70	29.64	820317
2015-06-03	29.56	30.58	29.48	30.50	611467
2015-06-04	30.30	30.38	29.88	30.17	488188
2015-06-05	30.37	31.07	30.25	31.05	541386
2015-06-08	31.00	31.31	30.75	30.80	546194
2015-06-09	30.91	31.50	30.65	31.12	493022
2015-06-10	31.37	32.29	31.14	32.16	787751
2015-06-11	32.15	32.33	31.94	32.33	667668
2015-06-12	32.37	32.50	31.95	32.19	512048
2015-06-15	31.78	32.31	31.24	32.01	621509
2015-06-16	31.84	32.47	31.64	32.13	684324
2015-06-17	32.31	32.31	31.34	31.48	628784
2015-06-18	31.62	31.99	31.10	31.90	504022
2015-06-19	31.81	31.95	31.59	31.79	1357896
2015-06-22	32.00	32.48	31.82	32.47	518818
2015-06-23	32.50	32.96	32.29	32.73	514362
2015-06-24	32.74	32.90	32.35	32.50	602005
2015-06-25	32.72	32.86	32.32	32.53	414138
2015-06-26	32.71	32.98	32.47	32.69	1055790
2015-06-29	32.40	32.65	31.81	31.87	537923
2015-06-30	32.09	32.55	31.71	31.91	571841
2015-07-01	32.43	32.47	31.85	32.20	734810
2015-07-02	32.12	32.12	31.17	31.35	439363
2015-07-06	30.83	31.13	30.61	30.90	1043099
2015-07-07	30.91	30.97	29.47	29.88	1112925
2015-07-08	29.70	29.95	29.15	29.19	887800
2015-07-09	29.63	29.99	29.13	29.65	674979
2015-07-10	30.04	30.12	29.84	30.01	589476
2015-07-13	30.24	30.72	30.12	30.68	634885
2015-07-14	30.49	30.73	30.26	30.69	974723
2015-07-15	30.78	31.20	30.65	30.80	485733
2015-07-16	31.11	31.25	30.54	30.58	701985
2015-07-17	30.41	30.48	28.75	28.96	1811354
2015-07-20	28.96	29.32	28.52	29.10	1007890
2015-07-21	29.18	29.70	28.75	28.80	711964
2015-07-22	28.64	29.38	28.64	29.09	622234
2015-07-23	29.19	29.51	28.28	28.30	986108
2015-07-24	29.67	29.86	28.22	28.64	1200514
2015-07-27	28.22	28.48	27.90	28.36	773358
2015-07-28	28.69	28.80	28.14	28.65	828193
2015-07-29	28.54	29.34	28.46	29.00	957559
2015-07-30	28.82	29.23	28.82	29.10	557974
2015-07-31	29.04	29.32	28.65	29.22	873749
2015-08-03	29.10	29.28	28.79	29.06	786772
2015-08-04	29.18	29.56	28.93	28.97	476223
2015-08-05	29.16	29.81	28.99	29.26	393528
2015-08-06	29.33	29.46	28.96	29.15	283535
2015-08-07	29.05	29.45	28.69	29.00	412268
2015-08-10	29.24	29.64	29.19	29.62	333222
2015-08-11	29.11	29.39	28.56	28.80	504521
2015-08-12	28.51	28.84	27.75	28.48	549710
2015-08-13	28.62	28.88	28.28	28.63	429687
2015-08-14	28.56	29.20	28.56	29.13	415072
2015-08-17	28.87	29.37	28.56	29.15	559056
2015-08-18	29.13	29.28	28.27	28.63	693752
2015-08-19	28.38	28.62	28.02	28.06	612196
2015-08-20	27.71	28.06	27.15	27.16	559613
2015-08-21	26.62	27.36	26.39	26.87	790188
2015-08-24	25.93	26.54	25.20	25.38	1343365
2015-08-25	26.05	26.15	25.27	25.33	1361963
2015-08-26	25.96	26.43	25.47	26.39	586052
2015-08-27	26.74	28.01	26.51	27.25	1370246
2015-08-28	26.99	27.88	26.99	27.40	900871
2015-08-31	27.28	28.24	27.14	28.08	1009480
2015-09-01	27.31	28.20	26.52	26.63	786934
2015-09-02	26.82	27.03	26.33	26.94	713887
2015-09-03	26.91	27.57	26.84	27.27	465427
2015-09-04	26.92	27.48	26.92	27.19	648174
2015-09-08	27.55	27.93	27.21	27.89	433870
2015-09-09	28.14	28.36	27.45	27.52	355103
2015-09-10	27.48	28.07	27.37	27.86	591589
2015-09-11	27.63	27.66	27.26	27.50	483917
2015-09-14	27.50	27.82	27.34	27.73	409422
2015-09-15	27.84	28.19	27.84	28.03	551801
2015-09-16	27.98	28.32	27.70	28.26	458877
2015-09-17	28.32	28.50	27.38	27.63	551606
2015-09-18	27.03	27.09	26.66	26.98	961685
2015-09-21	27.25	27.61	26.97	27.35	356836
2015-09-22	26.93	27.18	26.75	27.09	270042
2015-09-23	27.16	27.32	26.78	26.90	479398
2015-09-24	26.66	27.30	26.51	27.24	970021
2015-09-25	27.58	27.82	27.12	27.17	602644
2015-09-28	27.01	27.34	26.81	26.84	401361
2015-09-29	26.88	27.14	26.67	26.75	624901
2015-09-30	27.12	27.29	26.93	27.05	693755
2015-10-01	27.06	27.23	26.45	27.10	774231
2015-10-02	26.64	26.89	25.80	26.86	719689
2015-10-05	27.05	27.51	27.00	27.47	976508
2015-10-06	27.52	27.57	27.25	27.47	658785
2015-10-07	27.69	28.04	27.40	27.98	737979
2015-10-08	27.84	28.06	27.61	28.05	1122446
2015-10-09	28.08	28.35	27.77	27.86	530750
2015-10-12	27.88	28.14	27.60	27.90	591063
2015-10-13	27.82	28.05	27.47	27.49	386474
2015-10-14	27.36	27.49	26.60	26.73	477024
2015-10-15	26.85	27.22	26.70	27.21	508401
2015-10-16	27.23	27.39	26.47	26.78	668782
2015-10-19	26.57	27.09	26.55	26.85	283584
2015-10-20	26.92	27.26	26.77	27.17	688284
2015-10-21	27.23	27.32	26.43	26.46	543546
2015-10-22	26.66	27.24	26.57	26.81	591532
2015-10-23	27.21	27.80	26.63	27.06	631868
2015-10-26	26.91	27.47	26.60	26.94	665256
2015-10-27	26.90	27.05	26.41	26.65	552735
2015-10-28	26.73	27.90	26.73	27.84	1497673
2015-10-29	27.96	28.50	27.80	27.97	555357
2015-10-30	28.01	28.09	27.32	27.60	527257
2015-11-02	27.58	28.64	27.56	28.40	667029
2015-11-03	28.43	29.10	28.34	28.76	668847
2015-11-04	28.86	28.98	28.50	28.88	365185
2015-11-05	28.80	29.77	28.76	29.44	560091
2015-11-06	29.67	30.82	28.92	30.10	736979
2015-11-09	30.09	30.96	29.55	29.92	511492
2015-11-10	29.79	30.36	29.76	30.36	554130
2015-11-11	30.46	30.61	29.63	29.75	526524
2015-11-12	29.44	29.50	28.60	28.78	606764
2015-11-13	28.60	28.84	28.16	28.29	536366
2015-11-16	28.19	28.81	28.08	28.76	356886
2015-11-17	28.93	29.09	28.57	28.66	380700
2015-11-18	28.80	29.04	28.38	29.00	513363
2015-11-19	28.91	29.13	28.53	28.73	365121
2015-11-20	28.75	29.10	28.71	28.90	279093
2015-11-23	28.89	29.21	28.80	29.00	225474
2015-11-24	28.75	29.48	28.73	29.38	350314
2015-11-25	29.30	29.46	29.06	29.34	240968
2015-11-27	29.36	29.36	28.85	29.14	159958
2015-11-30	29.30	29.34	28.99	29.12	507227
2015-12-01	29.30	29.42	28.70	29.11	648114
2015-12-02	28.96	29.10	27.76	27.87	970302
2015-12-03	28.14	28.30	27.61	27.68	839928
2015-12-04	27.67	27.96	27.42	27.62	876034
2015-12-07	27.45	27.96	26.42	26.52	818447
2015-12-08	26.03	26.30	25.37	25.47	1016832
2015-12-09	24.95	25.84	24.95	25.22	1060940
2015-12-10	25.16	25.67	24.94	25.59	909772
2015-12-11	25.15	25.15	24.46	25.08	1324079
2015-12-14	24.90	25.28	24.18	24.59	1225758
2015-12-15	24.77	24.99	24.33	24.52	1087077
2015-12-16	24.73	25.01	24.15	24.90	1128692
2015-12-17	24.97	25.34	24.01	24.08	962832
2015-12-18	23.67	24.54	23.35	24.05	5443275
2015-12-21	23.95	24.60	23.83	24.30	1318465
2015-12-22	24.36	24.78	23.96	24.77	1121313
2015-12-23	24.84	25.53	24.61	25.28	1077598
2015-12-24	25.38	25.51	25.25	25.27	308649
2015-12-28	25.15	25.45	24.81	25.22	771781
2015-12-29	25.47	25.77	25.20	25.44	621087
2015-12-30	25.29	25.54	25.14	25.31	671384
2015-12-31	25.10	25.44	25.02	25.17	879912
2016-01-04	24.90	25.23	24.59	24.90	1715921
2016-01-05	24.88	25.39	24.75	25.18	1068330
2016-01-06	24.72	25.29	24.45	24.69	1106053
2016-01-07	24.54	24.60	23.90	24.13	2207026
2016-01-08	24.27	24.39	23.59	23.62	1143494
2016-01-11	23.69	24.11	23.42	23.45	1136816
2016-01-12	23.68	23.73	22.57	23.14	856891
2016-01-13	23.17	23.29	21.82	21.96	921599
2016-01-14	22.10	22.65	21.48	22.40	865799
2016-01-15	21.80	22.49	21.11	21.83	844582
2016-01-19	22.06	22.37	21.47	21.59	1111928
2016-01-20	21.16	21.41	20.25	21.17	1019343
2016-01-21	21.05	21.64	20.85	20.87	1427399
2016-01-22	21.30	22.39	21.29	22.29	1848494
2016-01-25	22.07	22.19	21.04	21.08	1326284
2016-01-26	21.01	22.37	21.01	22.19	1229099
2016-01-27	21.98	23.06	21.71	22.42	1055786
2016-01-28	22.69	23.73	22.69	23.33	992543
2016-01-29	23.48	23.96	22.85	23.96	1136791
2016-02-01	23.92	24.02	23.40	23.75	739377
2016-02-02	23.38	23.68	22.81	23.13	685493
2016-02-03	23.50	24.53	22.17	23.58	886801
2016-02-04	23.61	24.42	23.30	23.70	761013
2016-02-05	23.78	24.14	23.43	23.49	776264
2016-02-08	23.01	23.34	22.35	22.99	1090191
2016-02-09	22.61	23.28	22.52	22.80	1069122
2016-02-10	22.98	23.75	22.89	22.94	503172
2016-02-11	22.37	22.49	21.62	22.06	828596
2016-02-12	22.49	23.52	22.37	23.45	647232
2016-02-16	23.90	24.44	23.45	24.07	562483
2016-02-17	24.21	24.43	23.49	23.87	677585
2016-02-18	23.99	24.27	23.35	23.46	537353
2016-02-19	23.22	23.70	23.13	23.41	480320
2016-02-22	23.74	24.11	23.44	24.03	919372
2016-02-23	24.01	24.01	22.73	23.10	685436
2016-02-24	22.80	22.98	22.06	22.93	558621
2016-02-25	22.93	23.16	22.13	22.71	999208
2016-02-26	23.06	23.86	22.81	23.69	729123
2016-02-29	23.63	23.81	23.05	23.07	681020
2016-03-01	23.07	23.07	23.07	23.83	729793
2016-03-02	23.58	24.82	23.32	23.83	1025876
2016-03-03	24.81	24.81	24.81	25.00	1095297
2016-03-04	25.00	25.00	25.00	25.50	657312
2016-03-07	25.43	25.84	25.29	25.60	538627
2016-03-08	25.34	25.57	24.76	25.60	547232
2016-03-09	24.96	24.96	24.96	24.40	539835
2016-03-10	24.74	25.17	23.98	24.40	676222
2016-03-11	24.95	25.33	24.82	25.30	508773
2016-03-14	25.21	25.57	24.81	25.15	460021
2016-03-15	25.15	25.15	25.15	24.21	931158
2016-03-16	24.04	24.50	23.46	23.82	1227497
2016-03-17	23.77	24.69	23.52	24.56	1141635
2016-03-18	24.69	25.56	24.39	24.76	2310047
2016-03-21	24.59	24.92	23.82	24.33	1140960
2016-03-22	24.15	24.44	23.77	24.37	416648
2016-03-23	24.29	24.34	23.73	23.73	428448
2016-03-24	23.73	23.73	23.73	23.77	335077
2016-03-28	23.87	23.93	23.58	23.61	95265
2016-03-29	20.32	23.02	20.01	23.68	1913074
2016-03-30	22.91	23.36	22.73	22.87	646131
2016-03-31	22.81	23.26	22.47	22.87	854113
2016-04-01	22.70	22.85	22.16	22.69	759127
2016-04-04	22.73	23.02	22.42	22.74	563489
2016-04-05	22.74	22.74	22.74	22.47	782394
2016-04-06	22.51	22.79	22.28	22.66	738083
2016-04-07	22.41	22.66	21.93	22.03	1010603
2016-04-08	22.35	22.87	22.10	22.29	567748
2016-04-11	22.48	23.18	22.47	22.63	666766
2016-04-12	22.70	23.38	22.66	23.29	541393
2016-04-13	23.49	24.90	23.47	24.54	815186
2016-04-14	24.45	25.19	24.44	24.77	491014
2016-04-15	24.81	25.21	24.44	24.66	545232
2016-04-18	24.36	25.20	24.30	24.83	526063
2016-04-19	24.90	25.35	24.84	25.26	469366
2016-04-20	24.75	26.25	22.96	26.19	1313851
2016-04-21	26.38	26.76	25.59	25.77	897596
2016-04-22	25.95	26.34	25.70	26.09	696226
2016-04-25	26.06	26.18	25.53	25.83	604447
2016-04-26	25.97	26.19	25.60	26.04	713843
2016-04-27	25.93	26.25	25.43	26.00	552845
2016-04-28	25.86	26.27	25.59	25.99	494146
2016-04-29	25.96	26.40	25.70	25.97	641833
2016-05-02	26.14	26.29	25.53	25.87	624612
2016-05-03	25.55	25.55	25.01	25.09	466328
2016-05-04	24.93	25.58	24.42	24.64	545823
2016-05-05	24.89	25.00	24.22	24.43	749365
2016-05-06	24.23	24.67	24.19	24.58	369000
2016-05-09	25.07	25.37	24.76	24.94	469486
2016-05-10	25.19	25.69	24.61	25.60	444248
2016-05-11	25.57	25.91	25.36	25.61	361911
2016-05-12	25.83	26.14	25.31	25.63	517264
2016-05-13	25.55	25.98	24.81	24.95	348756
2016-05-16	25.11	25.60	24.93	25.52	363923
2016-05-17	25.47	25.97	25.17	25.32	399409
2016-05-18	25.32	26.78	25.29	26.49	808253
2016-05-19	26.30	26.98	25.72	26.02	481846
2016-05-20	26.14	26.67	26.14	26.53	476387
2016-05-23	26.38	26.61	26.01	26.26	446586
2016-05-24	26.43	27.01	26.26	26.93	488377
2016-05-25	27.02	27.55	27.02	27.44	429656
2016-05-26	27.53	27.58	27.29	27.39	602195
2016-05-27	27.36	27.65	27.28	27.50	454430
2016-05-31	27.66	27.84	27.34	27.49	440710
2016-06-01	27.17	27.33	26.84	27.19	896227
2016-06-02	26.82	26.85	26.36	26.80	687218
2016-06-03	26.44	26.44	25.25	26.09	653494
2016-06-06	26.15	26.77	26.15	26.60	776275
2016-06-07	26.66	26.74	26.27	26.66	719545
2016-06-08	26.62	26.85	26.54	26.76	425636
2016-06-09	26.52	26.76	26.09	26.60	600112
2016-06-10	26.26	26.43	25.97	26.15	469037
2016-06-13	25.90	26.15	25.61	25.64	552597
2016-06-14	25.45	25.88	24.90	25.03	660022
2016-06-15	25.05	25.96	24.82	25.61	828032
2016-06-16	25.41	25.72	25.23	25.58	1157734
2016-06-17	25.67	26.20	25.38	25.94	2167563
2016-06-20	26.46	26.87	26.14	26.18	427013
2016-06-21	26.27	26.27	25.78	26.03	504785
2016-06-22	26.05	26.53	26.05	26.20	685082
2016-06-23	26.70	27.21	26.70	27.18	688409
2016-06-24	25.65	26.12	25.15	25.16	1247364
2016-06-27	24.75	24.77	23.78	23.88	742718
2016-06-28	24.37	24.76	24.14	24.71	716103
2016-06-29	25.13	25.59	24.95	25.51	689968
2016-06-30	25.81	26.11	25.40	26.11	694300
2016-07-01	25.89	26.15	25.45	25.74	594120
2016-07-05	25.38	25.40	24.65	24.93	375988
2016-07-06	24.70	25.28	24.49	25.16	467241
2016-07-07	25.24	25.73	25.24	25.61	610968
2016-07-08	26.07	26.40	25.89	26.21	1031323
2016-07-11	26.48	26.75	26.35	26.66	550998
2016-07-12	27.08	27.57	26.92	27.43	505904
2016-07-13	27.57	27.60	27.07	27.27	447009
2016-07-14	27.75	27.90	27.53	27.67	421897
2016-07-15	27.90	27.95	27.63	27.78	659962
2016-07-18	27.82	27.89	27.55	27.63	304593
2016-07-19	27.62	28.35	27.60	28.10	885713
2016-07-20	28.12	28.12	27.69	27.81	903395
2016-07-21	28.50	29.95	28.50	29.40	2275013
2016-07-22	29.75	30.00	29.49	29.93	926466
2016-07-25	29.92	30.00	29.49	29.55	1025766
2016-07-26	29.53	29.98	29.36	29.79	746161
2016-07-27	29.85	30.47	29.69	29.72	902543
2016-07-28	29.67	29.73	29.26	29.53	870915
2016-07-29	29.39	29.71	28.96	28.99	853960
2016-08-01	29.08	29.21	28.39	28.41	1285823
2016-08-02	28.50	28.65	28.04	28.22	648269
2016-08-03	28.25	28.80	28.18	28.64	1086341
2016-08-04	28.54	29.01	28.46	28.78	663896
2016-08-05	29.16	30.29	29.03	30.24	1055628
2016-08-08	30.40	30.59	30.13	30.38	622560
2016-08-09	30.38	30.71	30.08	30.66	626499
2016-08-10	30.56	30.66	30.07	30.19	503590
2016-08-11	30.34	30.45	30.13	30.28	462092
2016-08-12	30.12	30.52	29.86	30.39	886720
2016-08-15	30.47	30.82	30.47	30.72	589019
2016-08-16	30.58	31.05	30.18	30.80	677861
2016-08-17	30.80	31.41	30.80	31.34	1015053
2016-08-18	31.32	31.63	31.26	31.51	501250
2016-08-19	31.37	31.65	31.23	31.34	613968
2016-08-22	31.34	31.64	31.13	31.36	394136
2016-08-23	31.57	31.69	31.37	31.45	446287
2016-08-24	31.47	31.66	31.10	31.46	249907
2016-08-25	31.36	31.68	31.26	31.66	320801
2016-08-26	31.68	31.93	31.48	31.86	420849
2016-08-29	31.93	32.38	31.82	32.34	622009
2016-08-30	32.33	32.50	32.13	32.48	354694
2016-08-31	32.48	32.67	32.12	32.63	846554
2016-09-01	32.41	32.65	31.71	32.08	564745
2016-09-02	32.04	32.61	31.82	32.59	428802
2016-09-06	32.61	32.76	32.01	32.31	612315
2016-09-07	32.27	32.69	32.25	32.55	499759
2016-09-08	32.49	32.88	32.38	32.78	436399
2016-09-09	32.69	32.94	32.33	32.34	639824
2016-09-12	31.93	32.28	31.61	32.26	793651
2016-09-13	31.91	32.57	31.77	32.03	990864
2016-09-14	32.01	32.22	31.80	31.95	581530
2016-09-15	31.97	32.30	31.84	32.06	416391
2016-09-16	31.74	31.95	31.37	31.64	935861
2016-09-19	31.13	31.76	31.12	31.62	871008
2016-09-20	31.86	31.86	31.39	31.40	472411
2016-09-21	31.62	31.75	31.34	31.60	609619
2016-09-22	31.81	32.11	31.74	32.05	719212
2016-09-23	31.90	32.52	31.90	31.96	594636
2016-09-26	31.72	31.74	31.16	31.26	542276
2016-09-27	31.25	31.58	31.18	31.54	489068
2016-09-28	31.69	32.07	31.45	32.05	436439
2016-09-29	32.15	32.35	31.55	31.67	401928
2016-09-30	31.77	32.60	31.67	32.43	545774
2016-10-03	32.15	32.44	31.96	32.21	515872
2016-10-04	32.28	32.32	31.91	32.12	595300
2016-10-05	32.39	33.35	32.17	33.06	712876
2016-10-06	33.05	33.19	32.80	32.88	473866
2016-10-07	32.90	33.08	32.29	32.76	735617
2016-10-10	33.03	33.39	32.85	33.13	268539
2016-10-11	33.13	33.35	32.85	33.03	407711
2016-10-12	33.07	33.31	32.92	33.12	292011
2016-10-13	32.75	32.98	31.73	32.10	590061
2016-10-14	32.48	32.87	32.40	32.46	360507
2016-10-17	32.58	32.58	31.94	32.08	431085
2016-10-18	32.57	32.57	32.08	32.28	682063
2016-10-19	32.31	33.85	32.15	33.69	712086
2016-10-20	33.80	34.11	33.52	33.58	621081
2016-10-21	33.22	33.63	33.05	33.55	329377
2016-10-24	33.83	34.06	33.76	33.89	389800
2016-10-25	33.82	34.10	33.49	33.63	332231
2016-10-26	33.50	33.88	33.33	33.43	383437
2016-10-27	33.68	33.68	33.16	33.51	409559
2016-10-28	33.47	33.55	33.06	33.26	269077
2016-10-31	33.30	34.10	32.90	33.55	768583
2016-11-01	33.80	33.80	32.85	33.25	399586
2016-11-02	33.15	33.15	32.13	32.30	397891
2016-11-03	32.40	32.85	32.25	32.35	383420
2016-11-04	32.30	32.78	32.00	32.25	560796
2016-11-07	33.10	34.05	33.05	34.00	606993
2016-11-08	33.85	34.25	33.40	34.00	487564
2016-11-09	34.60	36.35	34.55	36.20	808934
2016-11-10	36.95	38.30	36.45	37.50	865439
2016-11-11	37.45	38.65	37.25	38.05	988314
2016-11-14	38.90	40.48	38.50	39.10	832051
2016-11-15	38.85	39.75	37.90	39.65	841475
2016-11-16	39.25	39.80	38.85	39.05	722925
2016-11-17	39.10	40.55	39.05	40.08	906664
2016-11-18	40.30	41.10	40.00	40.95	911089
2016-11-21	41.30	41.30	40.50	41.05	528980
2016-11-22	41.35	41.50	40.65	41.25	575873
2016-11-23	41.50	41.85	41.25	41.75	467777
2016-11-25	41.80	42.00	41.15	41.40	165548
2016-11-28	41.30	41.45	39.98	40.15	570506
2016-11-29	40.30	40.60	39.75	39.80	756963
2016-11-30	40.70	41.60	40.30	41.55	645619
2016-12-01	41.55	42.20	41.45	42.00	802421
2016-12-02	41.70	41.90	41.23	41.45	299298
2016-12-05	41.80	42.70	41.80	42.65	439548
2016-12-06	42.85	43.90	42.50	43.90	647354
2016-12-07	44.00	44.18	42.85	44.10	481699
2016-12-08	44.25	45.50	44.10	45.20	728622
2016-12-09	45.15	45.40	44.38	45.30	618166
2016-12-12	45.00	45.45	43.76	44.00	521667
2016-12-13	42.90	43.55	42.40	42.75	4304537
2016-12-14	42.50	42.95	41.70	41.95	1552905
2016-12-15	42.50	43.03	41.65	41.95	1392355
2016-12-16	41.95	42.78	41.35	41.65	1791371
2016-12-19	41.25	42.35	40.95	42.25	918731
2016-12-20	42.45	43.10	42.25	43.10	903950
2016-12-21	42.90	43.50	42.45	43.10	842799
2016-12-22	43.35	43.95	43.00	43.65	642856
2016-12-23	43.50	43.80	43.15	43.55	1259591
2016-12-27	43.85	44.03	43.65	44.00	397092
2016-12-28	44.00	44.15	43.45	43.60	621276
2016-12-29	43.55	44.03	42.70	43.15	363581
2016-12-30	43.20	43.60	42.95	43.10	467265
2017-01-03	44.15	45.23	43.70	44.15	1142509
2017-01-04	44.25	45.00	44.25	44.80	969262
2017-01-05	44.50	44.93	43.50	43.95	544924
2017-01-06	44.20	44.50	43.85	43.95	555492
2017-01-09	43.45	43.65	42.95	43.25	783542
2017-01-10	43.25	44.20	43.05	44.05	1430792
2017-01-11	44.00	44.28	43.48	44.25	726729
2017-01-12	43.90	44.05	42.30	43.40	879728
2017-01-13	43.65	44.78	43.65	44.25	714121
2017-01-17	43.75	44.08	42.70	42.73	867865
2017-01-18	43.75	44.68	42.60	44.50	1452260
2017-01-19	44.80	45.10	44.35	44.80	848713
2017-01-20	44.80	45.35	44.45	44.80	817294
2017-01-23	44.40	44.90	43.95	44.85	581536
2017-01-24	45.00	45.83	44.75	45.60	689007
2017-01-25	46.00	46.70	45.90	46.15	759440
2017-01-26	46.35	46.60	45.95	46.35	704482
2017-01-27	46.35	46.35	45.38	45.70	430715
2017-01-30	46.10	46.20	45.15	45.70	892570
2017-01-31	45.75	46.40	45.40	45.85	1233487
2017-02-01	46.45	47.20	45.35	45.65	735553
2017-02-02	45.40	45.60	44.68	45.05	563056
2017-02-03	45.95	46.58	45.55	46.45	524467
2017-02-06	46.05	46.50	45.55	45.85	495128
2017-02-07	46.00	46.42	45.55	45.90	501993
2017-02-08	45.55	45.65	44.50	45.10	676845
2017-02-09	45.35	46.33	45.15	45.70	527815
2017-02-10	46.10	46.45	45.75	45.80	497776
2017-02-13	45.90	46.73	45.90	46.40	555267
2017-02-14	46.40	47.13	45.80	46.90	645983
2017-02-15	47.20	47.25	46.65	46.90	604901
2017-02-16	46.75	47.10	46.35	47.00	371167
2017-02-17	46.70	46.85	46.35	46.80	438609
2017-02-21	47.25	47.65	47.05	47.15	516669
2017-02-22	46.90	47.50	46.55	47.45	498579
2017-02-23	47.50	47.60	46.80	47.60	622731
2017-02-24	46.95	48.10	46.60	47.30	569892
2017-02-27	47.25	48.18	47.25	48.15	771698
2017-02-28	48.05	48.05	47.45	47.45	702796
2017-03-01	48.25	49.50	48.15	49.10	935102
2017-03-02	49.00	49.00	46.85	46.95	680196
2017-03-03	47.20	48.05	47.15	47.40	437451
2017-03-06	47.05	47.63	46.70	47.15	433651
2017-03-07	47.25	47.68	46.85	47.10	370575
2017-03-08	47.65	47.80	46.18	46.25	580946
2017-03-09	46.50	46.95	46.20	46.35	655973
2017-03-10	46.80	46.85	45.45	45.90	523233
2017-03-13	45.90	46.75	45.85	46.25	592712
2017-03-14	45.90	46.30	45.20	46.05	603859
2017-03-15	46.20	46.95	45.83	46.20	732673
2017-03-16	47.00	47.50	46.70	47.40	959364
2017-03-17	47.30	47.73	46.70	47.40	3227372
2017-03-20	47.15	47.25	46.30	46.60	622163
2017-03-21	46.90	46.90	43.20	43.30	1185221
2017-03-22	42.85	43.50	42.15	43.05	937251
2017-03-23	43.00	44.25	42.75	43.30	610749
2017-03-24	43.40	44.03	43.05	43.50	480800
2017-03-27	42.45	43.75	41.71	43.60	606008
2017-03-28	43.30	44.78	43.30	44.40	541048
2017-03-29	44.20	44.60	43.80	44.30	390183
2017-03-30	44.40	46.30	44.40	46.15	576335
2017-03-31	46.00	46.20	45.45	45.55	607273
2017-04-03	45.65	45.70	44.50	45.15	751179
2017-04-04	44.95	45.55	44.85	45.55	523083
2017-04-05	46.00	46.35	44.20	44.25	616518
2017-04-06	44.25	45.15	43.85	45.10	543896
2017-04-07	44.65	45.55	44.45	45.25	522616
2017-04-10	45.25	45.68	44.33	44.85	419951
2017-04-11	44.45	45.10	44.00	45.05	594870
2017-04-12	44.90	45.20	44.05	44.35	521378
2017-04-13	44.05	44.20	42.93	43.00	779024
2017-04-17	43.15	44.40	42.70	44.30	482780
2017-04-18	43.80	44.40	43.30	44.25	816577
2017-04-19	45.45	46.25	44.65	44.80	887265
2017-04-20	45.35	46.23	45.18	46.05	764720
2017-04-21	45.95	46.58	45.70	46.10	785077
2017-04-24	47.35	48.05	47.26	47.45	681148
2017-04-25	48.00	48.25	47.38	47.55	479631
2017-04-26	47.40	48.66	47.40	48.20	542914
2017-04-27	48.35	48.40	47.05	47.20	454281
2017-04-28	47.40	47.70	46.65	46.70	433556
2017-05-01	47.40	49.20	47.25	49.03	1458046
2017-05-02	49.10	49.10	47.90	48.20	584134
2017-05-03	47.75	48.65	47.53	48.50	532865
2017-05-04	49.15	49.45	48.15	48.50	665978
2017-05-05	48.70	48.75	47.78	48.30	288129
2017-05-08	48.05	48.50	47.95	48.25	400372
2017-05-09	48.40	48.75	47.10	47.55	521712
2017-05-10	47.30	47.99	47.10	47.90	502565
2017-05-11	47.80	47.80	46.40	47.05	605515
2017-05-12	47.70	47.73	46.90	47.45	628000
2017-05-15	47.75	48.40	47.58	48.40	538415
2017-05-16	48.30	48.60	47.80	48.50	442972
2017-05-17	47.15	47.43	45.38	45.75	678279
2017-05-18	45.55	46.95	45.50	46.55	561072
2017-05-19	46.60	47.58	45.88	47.00	541238
2017-05-22	47.20	47.30	46.15	47.25	393433
2017-05-23	47.25	48.65	46.50	48.05	471894
2017-05-24	48.00	48.20	47.38	47.85	407963
2017-05-25	47.95	48.40	47.35	47.50	399408
2017-05-26	47.35	47.35	46.65	46.90	362543
2017-05-30	46.70	46.75	45.75	46.55	448931
2017-05-31	46.65	46.65	45.50	46.20	668105
2017-06-01	46.40	47.35	45.80	47.30	475636
2017-06-02	46.85	47.75	46.40	47.05	522540
2017-06-05	47.10	47.80	47.00	47.05	391130
2017-06-06	46.65	47.15	46.05	46.70	453856
2017-06-07	47.00	47.35	46.65	46.90	553557
2017-06-08	46.95	49.45	46.80	48.70	698381
2017-06-09	49.15	50.95	48.95	50.55	1144556
2017-06-12	50.80	51.45	49.75	50.15	798374
2017-06-13	50.30	52.94	49.05	49.50	803083
2017-06-14	49.20	49.45	48.25	49.40	855662
2017-06-15	48.75	49.75	48.50	49.25	440729
2017-06-16	49.00	49.15	48.20	48.65	2341254
2017-06-19	48.85	49.70	48.80	49.10	503268
2017-06-20	48.95	48.95	47.30	47.35	810223
2017-06-21	47.40	47.60	46.05	46.20	763678
2017-06-22	46.15	46.45	45.75	46.05	435503
2017-06-23	46.40	46.45	45.85	45.95	552452
2017-06-26	46.05	46.70	45.80	46.30	295784
2017-06-27	46.60	47.30	46.45	46.60	465282
2017-06-28	46.95	47.90	46.93	47.65	522678
2017-06-29	48.85	49.35	48.55	48.80	910722
2017-06-30	49.05	49.33	48.40	49.00	626325
2017-07-03	49.25	50.30	48.95	49.90	332877
2017-07-05	49.90	50.33	49.10	50.05	488054
2017-07-06	49.90	50.40	49.33	49.45	503403
2017-07-07	49.75	49.95	49.10	49.85	345173
2017-07-10	49.70	50.25	49.20	49.65	429717
2017-07-11	49.75	49.95	49.00	49.85	636227
2017-07-12	49.70	50.35	49.53	49.95	475610
2017-07-13	50.20	50.20	49.55	50.20	439564
2017-07-14	49.60	50.40	49.28	50.05	473656
2017-07-17	49.90	50.13	49.50	49.80	484124
2017-07-18	49.45	50.10	49.25	49.75	714130
2017-07-19	48.00	48.50	46.30	46.50	1754949
2017-07-20	46.45	46.85	46.10	46.70	1008254
2017-07-21	47.00	47.10	45.80	46.25	845442
2017-07-24	46.20	46.70	45.95	46.70	580402
2017-07-25	47.40	47.95	47.23	47.50	819567
2017-07-26	47.55	47.55	46.43	46.50	411170
2017-07-27	46.60	47.17	46.43	46.65	498134
2017-07-28	46.50	46.65	45.96	46.25	399013
2017-07-31	46.45	46.65	46.00	46.00	440750
2017-08-01	46.35	46.40	45.85	46.25	464620
2017-08-02	46.25	46.35	45.70	46.20	361593
2017-08-03	45.95	46.25	45.63	45.65	323619
2017-08-04	46.10	46.70	45.85	46.20	316203
2017-08-07	46.25	46.25	45.88	46.00	324244
2017-08-08	45.95	46.90	45.60	46.00	378028
2017-08-09	45.50	45.80	45.05	45.10	494284
2017-08-10	44.70	44.90	43.55	43.55	701544
2017-08-11	43.85	44.10	43.05	43.35	522568
2017-08-14	44.00	44.45	43.85	44.40	377974
2017-08-15	44.80	44.95	43.75	43.75	456302
2017-08-16	43.90	44.30	43.30	43.40	520408
2017-08-17	43.20	43.78	42.95	43.00	855215
2017-08-18	42.60	43.85	42.55	43.45	560194
2017-08-21	43.90	44.25	43.38	44.05	677328
2017-08-22	44.30	44.45	43.70	43.85	563277
2017-08-23	43.30	44.20	43.30	43.80	377175
2017-08-24	44.10	44.25	43.58	44.05	351381
2017-08-25	44.15	44.75	44.05	44.45	217282
2017-08-28	44.55	44.70	44.00	44.20	305592
2017-08-29	43.45	43.93	43.40	43.70	407065
2017-08-30	43.85	44.45	43.68	44.05	451573
2017-08-31	44.15	44.27	43.75	43.95	396204
2017-09-01	44.00	44.60	43.80	44.35	345825
2017-09-05	44.00	44.10	42.40	42.45	524971
2017-09-06	42.75	43.08	42.20	42.50	428665
2017-09-07	42.25	42.40	41.05	41.20	615547
2017-09-08	41.15	42.15	41.15	41.85	542324
2017-09-11	42.65	43.35	42.30	43.05	840071
2017-09-12	43.20	43.90	43.20	43.85	633028
2017-09-13	43.90	44.08	43.60	43.95	527076
2017-09-14	44.15	44.35	43.40	43.50	438654
2017-09-15	43.50	43.85	43.30	43.70	1033651
2017-09-18	43.85	44.95	43.85	44.85	440418
2017-09-19	44.70	45.48	44.70	45.10	464918
2017-09-20	45.00	45.66	44.30	45.45	848183
2017-09-21	45.50	45.95	45.25	45.70	429435
2017-09-22	45.60	46.05	45.35	45.95	384816
2017-09-25	45.80	46.35	45.80	46.10	395780
2017-09-26	46.40	46.90	46.00	46.45	409427
2017-09-27	47.25	48.50	46.90	48.15	616792
2017-09-28	48.10	48.65	47.48	48.45	554844
2017-09-29	48.35	49.00	48.35	48.45	513322
2017-10-02	48.35	49.35	48.15	49.25	526380
2017-10-03	49.45	49.55	48.60	49.15	520032
2017-10-04	49.10	49.20	48.43	48.55	299624
2017-10-05	48.70	49.15	48.34	48.75	470242
2017-10-06	49.05	49.35	48.43	48.65	324815
2017-10-09	48.70	48.87	48.40	48.80	247631
2017-10-10	48.90	49.38	48.70	49.20	529894
2017-10-11	49.25	49.50	48.75	49.05	319193
2017-10-12	49.15	49.25	48.55	48.80	304673
2017-10-13	48.55	49.10	48.15	48.15	487916
2017-10-16	48.50	49.30	48.50	49.00	394120
2017-10-17	49.05	49.10	48.00	48.30	699886
2017-10-18	49.50	49.50	48.60	49.15	621875
2017-10-19	48.80	50.65	48.60	50.60	532105
2017-10-20	51.25	51.45	50.15	50.45	589587
2017-10-23	50.25	50.25	49.53	49.60	506204
2017-10-24	49.95	50.40	49.95	50.05	312633
2017-10-25	50.10	50.10	49.15	49.50	623245
2017-10-26	49.50	50.30	49.30	50.20	643119
2017-10-27	50.15	50.70	49.90	50.30	351040
2017-10-30	50.00	50.00	48.75	48.95	371333
2017-10-31	49.00	49.43	48.70	48.75	469679
2017-11-01	49.25	49.70	48.35	48.55	545079
2017-11-02	48.60	49.65	48.45	49.25	368477
2017-11-03	49.20	49.45	48.80	49.00	401081
2017-11-06	48.85	49.15	48.55	48.65	221196
2017-11-07	48.50	49.00	46.90	47.30	588800
2017-11-08	46.95	47.30	46.65	47.25	425313
2017-11-09	46.70	47.45	46.18	46.70	415786
2017-11-10	46.80	47.50	46.70	47.10	460311
2017-11-13	46.65	48.25	46.45	48.10	350064
2017-11-14	47.85	48.55	47.85	48.20	275996
2017-11-15	47.50	48.78	47.40	48.40	475607
2017-11-16	48.70	48.80	48.18	48.30	333355
2017-11-17	47.95	48.70	47.25	48.55	292870
2017-11-20	48.65	49.20	48.40	49.20	286566
2017-11-21	49.40	49.50	49.15	49.50	443220
2017-11-22	49.50	49.80	48.95	49.00	316386
2017-11-24	49.30	49.30	48.60	48.80	132111
2017-11-27	48.65	49.20	48.55	48.85	468408
2017-11-28	49.10	50.70	48.85	50.65	903564
2017-11-29	51.00	52.50	50.95	52.45	748603
2017-11-30	52.80	53.35	51.30	51.35	699925
2017-12-01	51.45	51.45	49.20	51.40	638569
2017-12-04	52.10	53.05	51.11	51.15	679154
2017-12-05	51.45	51.45	50.00	50.10	664078
2017-12-06	50.00	50.60	49.70	49.90	359900
2017-12-07	49.85	50.85	49.70	50.45	685861
2017-12-08	50.70	50.70	49.88	50.10	361702
2017-12-11	49.95	49.98	49.05	49.20	368399
2017-12-12	49.45	50.30	49.01	49.70	505257
2017-12-13	49.55	50.25	49.40	49.55	487975
2017-12-14	49.70	49.93	48.35	48.65	484515
2017-12-15	48.80	50.85	48.77	50.00	1575573
2017-12-18	50.40	50.90	50.13	50.75	404421
2017-12-19	50.95	51.25	49.85	50.75	520254
2017-12-20	51.35	51.45	50.30	50.65	465243
2017-12-21	50.70	51.43	50.60	51.30	349557
2017-12-22	51.20	51.35	50.45	50.75	296679
2017-12-26	50.75	50.95	50.25	50.45	241141
2017-12-27	51.15	51.15	50.25	50.25	386338
2017-12-28	50.70	50.70	50.15	50.45	282081
2017-12-29	50.40	50.52	49.50	49.50	439416
2018-01-02	49.75	50.48	49.48	50.10	632736
2018-01-03	50.00	50.40	49.63	50.10	391878
2018-01-04	50.80	51.20	50.50	50.60	630480
2018-01-05	50.90	51.35	50.40	51.30	505349
2018-01-08	51.30	51.75	50.80	51.65	568643
2018-01-09	51.85	52.68	51.85	52.00	746616
2018-01-10	52.10	54.13	52.05	53.10	1052563
2018-01-11	53.20	53.90	53.15	53.90	595759
2018-01-12	54.20	54.55	53.70	53.75	534856
2018-01-16	54.25	54.50	53.35	53.55	615247
2018-01-17	53.85	54.55	53.50	54.45	651279
2018-01-18	54.35	56.15	54.35	55.85	1131560
2018-01-19	55.85	56.15	55.55	56.10	489974
2018-01-22	56.20	56.20	55.35	55.90	381609
2018-01-23	55.60	55.85	54.95	55.50	483268
2018-01-24	55.95	55.95	54.70	54.75	677776
2018-01-25	55.10	55.25	54.40	54.95	601681
2018-01-26	55.15	55.25	54.35	55.20	403291
2018-01-29	55.20	55.53	54.65	54.70	442932
2018-01-30	54.35	54.70	53.95	54.00	598097
2018-01-31	54.15	54.83	53.58	53.70	665774
2018-02-01	53.40	54.80	50.51	54.80	411651
2018-02-02	54.55	55.05	53.90	54.35	606029
2018-02-05	53.70	54.45	51.85	52.25	686824
2018-02-06	51.00	53.30	50.45	53.10	1108533
2018-02-07	52.80	53.73	52.60	53.40	459111
2018-02-08	53.45	54.20	51.05	51.08	618566
2018-02-09	51.85	52.28	50.28	51.90	624346
2018-02-12	52.10	52.45	51.35	51.70	670635
2018-02-13	51.45	52.25	51.20	52.00	356598
2018-02-14	51.60	53.40	51.60	53.30	470777
2018-02-15	53.55	53.70	52.87	53.45	412572
2018-02-16	53.10	54.00	53.05	53.90	412820
2018-02-20	53.65	54.25	52.85	53.00	478112
2018-02-21	53.15	54.30	52.82	53.65	447923
2018-02-22	53.80	54.10	52.45	52.65	564687
2018-02-23	53.40	53.53	52.50	53.30	489944
2018-02-26	53.60	53.88	52.70	53.80	829067
2018-02-27	53.55	54.35	52.30	52.30	567608
2018-02-28	52.60	53.03	51.65	51.70	515254
2018-03-01	51.60	52.30	51.10	51.70	504866
2018-03-02	50.95	52.90	50.65	52.70	653663
2018-03-05	52.25	53.75	51.55	53.50	533018
2018-03-06	53.75	54.40	53.00	54.30	385546
2018-03-07	53.75	55.38	53.75	55.10	668291
2018-03-08	55.35	55.60	53.80	54.45	318366
2018-03-09	55.20	55.70	54.65	55.65	331263
2018-03-12	55.65	55.95	55.23	55.75	369610
2018-03-13	55.95	56.10	55.30	55.70	434656
2018-03-14	55.70	56.10	54.38	54.65	471494
2018-03-15	54.90	55.35	54.55	55.30	473537
2018-03-16	55.30	56.40	55.30	55.65	1500091
2018-03-19	55.45	55.70	54.25	54.85	516754
2018-03-20	55.05	55.25	54.50	54.60	429678
2018-03-21	54.70	55.10	54.25	54.45	566693
2018-03-22	54.00	54.39	52.10	52.20	561341
2018-03-23	52.50	52.60	50.30	50.40	493675
2018-03-26	51.25	52.28	50.25	52.20	1286085
2018-03-27	52.25	52.35	50.10	50.60	496430
2018-03-28	50.70	51.80	49.91	51.45	484253
2018-03-29	51.55	52.15	51.30	51.70	450652
2018-04-02	51.65	51.90	50.15	50.60	631011
2018-04-03	45.76	51.85	45.76	51.60	776829
2018-04-04	50.80	52.55	50.73	52.30	588015
2018-04-05	52.80	52.80	51.58	52.65	317600
2018-04-06	51.85	52.35	50.18	50.95	584184
2018-04-09	51.45	52.50	51.25	51.25	524565
2018-04-10	52.05	52.55	51.55	52.45	573625
2018-04-11	52.10	52.33	51.75	52.15	322740
2018-04-12	52.50	53.60	51.85	53.10	353932
2018-04-13	53.50	53.50	51.88	52.25	372326
2018-04-16	52.60	52.85	52.05	52.65	298438
2018-04-17	52.95	52.95	51.30	51.50	650661
2018-04-18	50.40	50.40	47.66	48.50	2367047
2018-04-19	48.00	49.20	47.70	48.45	1839849
2018-04-20	48.40	48.95	48.23	48.35	676237
2018-04-23	48.45	49.43	48.45	49.35	856094
2018-04-24	49.65	50.30	48.55	49.85	795640
2018-04-25	49.65	49.80	49.00	49.25	558375
2018-04-26	49.10	49.65	49.05	49.10	445952
2018-04-27	48.85	49.90	48.85	49.60	565536
2018-04-30	49.85	49.85	48.85	48.85	461959
2018-05-01	48.60	49.50	48.20	49.25	476322
2018-05-02	49.00	50.25	48.95	49.55	540293
2018-05-03	49.20	49.60	48.50	49.15	385192
2018-05-04	48.85	50.55	48.70	49.85	525398
2018-05-07	50.10	51.25	49.95	50.70	511241
2018-05-08	51.40	51.45	50.55	50.93	360326
2018-05-09	51.20	51.90	50.85	51.45	363064
2018-05-10	51.35	51.60	50.85	51.45	468553
2018-05-11	51.55	51.80	51.20	51.30	391840
2018-05-14	51.55	51.65	51.15	51.40	527285
2018-05-15	51.15	52.23	51.15	51.95	588088
2018-05-16	51.95	52.35	51.65	51.90	584724
2018-05-17	51.80	52.35	51.55	52.25	427983
2018-05-18	52.50	52.50	51.78	51.80	909125
2018-05-21	52.00	53.00	51.95	52.65	486528
2018-05-22	52.65	52.95	52.20	52.50	411571
2018-05-23	52.40	52.50	51.65	51.75	521554
2018-05-24	51.80	51.80	50.40	51.65	565502
2018-05-25	55.00	55.00	50.05	51.85	317290
2018-05-29	51.15	51.35	50.15	50.55	542626
2018-05-30	50.95	51.85	50.85	51.50	499673
2018-05-31	51.45	51.70	50.15	50.25	475322
2018-06-01	51.30	51.85	50.90	51.05	330081
2018-06-04	51.05	51.60	50.75	51.55	307547
2018-06-05	51.35	51.90	51.05	51.85	535123
2018-06-06	51.95	53.05	51.78	53.00	348460
2018-06-07	53.00	53.25	52.30	52.85	222917
2018-06-08	52.85	53.35	52.55	53.00	394603
2018-06-11	53.10	53.10	52.05	52.15	275111
2018-06-12	52.05	52.05	51.10	51.35	366300
2018-06-13	51.35	51.65	50.55	50.95	814452
2018-06-14	51.15	51.15	50.05	50.55	345226
2018-06-15	50.25	50.50	49.50	50.30	1145039
2018-06-18	50.05	50.65	49.55	50.25	501686
2018-06-19	50.00	50.80	48.91	50.65	322573
2018-06-20	50.90	51.05	50.10	50.45	330919
2018-06-21	50.40	50.50	48.45	49.05	1181909
2018-06-22	49.45	50.33	48.30	48.50	1186465
2018-06-25	48.30	48.90	47.85	48.65	351589
2018-06-26	48.80	49.05	47.90	48.60	331803
2018-06-27	48.40	48.55	47.40	47.40	326145
2018-06-28	47.55	47.85	45.96	47.40	283440
2018-06-29	47.60	48.00	46.55	46.65	403303
2018-07-02	46.25	47.40	46.05	47.40	585773
2018-07-03	47.60	48.00	46.95	47.00	267004
2018-07-05	47.55	47.75	47.10	47.65	488464
2018-07-06	47.30	48.15	47.05	47.90	330415
2018-07-09	48.05	49.20	47.75	49.18	410691
2018-07-10	48.95	49.55	48.20	48.50	888505
2018-07-11	48.10	48.75	47.70	48.45	528172
2018-07-12	48.70	48.70	47.55	48.20	436422
2018-07-13	48.05	48.60	47.60	47.70	490652
2018-07-16	48.00	48.70	47.35	48.40	632606
2018-07-17	48.20	48.75	48.20	48.45	387779
2018-07-18	49.60	51.75	49.33	50.70	1087914
2018-07-19	51.70	51.75	50.10	51.05	891049
2018-07-20	51.20	52.05	50.85	51.65	627527
2018-07-23	51.45	52.45	51.10	52.20	706564
2018-07-24	52.25	52.60	51.25	51.55	542545
2018-07-25	51.50	51.75	50.75	51.45	638012
2018-07-26	51.65	52.10	51.13	51.20	393708
2018-07-27	51.25	51.80	50.15	50.65	334104
2018-07-30	50.75	51.60	50.40	50.50	425577
2018-07-31	50.70	50.90	49.00	50.25	537388
2018-08-01	50.30	50.90	50.18	50.80	1079937
2018-08-02	50.40	51.30	50.35	51.25	474703
2018-08-03	51.10	51.38	50.00	50.35	317044
2018-08-06	50.30	50.58	50.05	50.45	337865
2018-08-07	50.60	51.30	50.30	51.10	382945
2018-08-08	51.10	51.80	50.60	51.70	280708
2018-08-09	51.65	51.85	51.30	51.40	421355
2018-08-10	51.05	51.40	50.50	51.20	262482
2018-08-13	51.15	51.50	50.65	50.80	213999
2018-08-14	50.95	51.75	50.80	51.40	252792
2018-08-15	51.15	51.50	50.60	50.65	235682
2018-08-16	50.95	51.95	50.85	51.70	239449
2018-08-17	51.45	52.00	51.40	51.90	235056
2018-08-20	51.95	52.30	51.50	51.90	201975
2018-08-21	52.00	53.00	51.70	52.60	337354
2018-08-22	52.45	52.65	52.25	52.45	168580
2018-08-23	52.50	52.50	51.05	51.95	176961
2018-08-24	52.05	52.08	51.50	51.65	200810
2018-08-27	51.90	52.10	51.25	51.30	257639
2018-08-28	51.45	51.48	50.55	51.15	263960
2018-08-29	51.35	51.60	50.88	51.40	262790
2018-08-30	51.25	51.40	50.70	51.05	235448
2018-08-31	50.90	51.70	50.83	51.55	280094
2018-09-04	51.30	51.70	51.00	51.55	240843
2018-09-05	51.50	52.05	50.95	51.60	281419
2018-09-06	51.45	51.80	50.95	51.15	280829
2018-09-07	51.20	51.40	50.40	51.25	365116
2018-09-10	51.55	51.65	50.80	50.90	218687
2018-09-11	50.70	51.15	50.70	51.00	216705
2018-09-12	51.00	51.00	49.10	50.00	507480
2018-09-13	50.10	50.20	49.05	49.55	392254
2018-09-14	49.65	50.35	48.80	50.15	425418
2018-09-17	50.20	50.95	49.35	50.05	388126
2018-09-18	50.20	50.20	48.95	49.10	718263
2018-09-19	49.20	49.85	49.00	49.60	994759
2018-09-20	49.85	50.35	49.50	50.10	452644
2018-09-21	50.00	50.88	49.60	49.95	2371612
2018-09-24	49.80	49.90	48.85	49.35	335153
2018-09-25	49.60	49.85	49.10	49.10	382115
2018-09-26	49.25	49.38	48.15	48.25	386318
2018-09-27	48.40	48.55	47.55	47.70	352439
2018-09-28	47.35	48.15	47.35	47.55	388217
2018-10-01	47.89	47.93	46.65	46.86	308991
2018-10-02	46.87	47.38	46.38	46.79	253918
2018-10-03	46.99	48.63	46.80	48.56	551131
2018-10-04	48.38	49.22	47.86	48.55	438988
2018-10-05	48.53	48.54	47.53	47.80	405303
2018-10-08	47.58	48.45	47.34	48.12	336091
2018-10-09	48.03	48.25	47.51	47.99	571429
2018-10-10	47.91	48.72	46.98	47.04	502565
2018-10-11	46.76	47.54	45.73	45.75	618686
2018-10-12	46.32	46.33	43.46	44.56	837262
2018-10-15	44.33	44.91	44.09	44.46	664131
2018-10-16	44.58	46.22	43.70	44.51	837722
2018-10-17	42.73	44.76	41.00	43.63	1329890
2018-10-18	43.33	44.09	42.35	42.64	610960
2018-10-19	42.08	42.95	41.74	41.85	543527
2018-10-22	42.01	42.30	40.63	40.80	553865
2018-10-23	40.08	41.63	40.08	41.19	616833
2018-10-24	41.35	41.35	38.94	38.99	579597
2018-10-25	39.20	40.73	39.04	40.34	491101
2018-10-26	39.71	40.75	39.35	40.12	561566
2018-10-29	40.65	41.68	40.49	41.30	420278
2018-10-30	41.42	41.91	40.94	41.50	390047
2018-10-31	41.97	42.51	41.53	41.96	517142
2018-11-01	42.19	42.72	42.03	42.38	406797
2018-11-02	42.59	43.00	41.92	42.34	378529
2018-11-05	42.28	42.60	41.45	41.94	407059
2018-11-06	41.75	42.40	41.51	42.12	310478
2018-11-07	42.26	43.00	40.90	41.89	606707
2018-11-08	41.75	42.65	41.41	41.90	488855
2018-11-09	41.83	42.14	41.03	41.27	508361
2018-11-12	41.26	41.61	40.47	40.59	511079
2018-11-13	40.80	41.61	39.87	39.91	724968
2018-11-14	40.34	41.33	38.64	39.14	704193
2018-11-15	38.59	40.01	38.56	39.91	421975
2018-11-16	39.59	39.83	39.12	39.43	411411
2018-11-19	39.26	39.98	39.15	39.80	510116
2018-11-20	39.48	39.83	38.66	38.87	532847
2018-11-21	38.92	40.18	38.29	39.39	308373
2018-11-23	38.96	39.68	38.78	39.11	179108
2018-11-26	39.49	40.27	39.36	39.74	273601
2018-11-27	39.56	39.88	39.26	39.55	283811
2018-11-28	39.72	40.03	38.67	39.97	299581
2018-11-29	39.66	40.27	39.20	39.50	226785
2018-11-30	39.46	40.45	39.46	40.22	488061
2018-12-03	40.77	40.84	39.75	40.50	409722
2018-12-04	40.05	40.25	37.59	38.21	676636
2018-12-06	37.97	38.18	37.03	37.97	435624
2018-12-07	37.86	38.80	36.71	38.20	556371
2018-12-10	38.18	38.85	37.30	37.73	491289
2018-12-11	38.22	38.38	37.02	37.18	306526
2018-12-12	37.61	39.08	37.53	38.43	676314
2018-12-13	38.51	38.51	36.87	37.17	530137
2018-12-14	36.68	37.69	36.68	36.77	407135
2018-12-17	36.65	37.47	36.29	36.40	492734
2018-12-18	36.59	37.28	35.37	35.38	594111
2018-12-19	35.41	36.26	33.77	34.09	751170
2018-12-20	33.92	34.44	33.78	34.19	681769
2018-12-21	34.02	35.01	33.99	34.14	1564808
2018-12-24	33.78	35.95	33.04	33.06	198884
2018-12-26	33.14	34.39	32.59	34.32	517546
2018-12-27	33.65	34.74	33.47	34.73	786676
2018-12-28	34.69	35.23	33.69	34.52	710710
2018-12-31	34.77	35.36	33.66	34.65	618523
2019-01-02	34.11	35.45	34.11	35.25	496868
2019-01-03	35.18	36.24	34.76	35.84	720840
2019-01-04	36.41	37.32	35.86	37.20	621431
2019-01-07	36.85	37.60	36.80	37.05	585804
2019-01-08	37.20	37.75	36.42	37.71	737777
2019-01-09	37.75	38.27	36.30	38.03	774619
2019-01-10	37.85	38.38	37.10	37.62	554166
2019-01-11	37.34	38.54	37.11	37.67	324186
2019-01-14	37.49	38.10	37.22	37.65	619684
2019-01-15	37.60	38.59	37.10	37.76	532756
2019-01-16	38.05	39.53	37.84	39.41	676932
2019-01-17	38.69	41.29	38.69	40.72	1216746
2019-01-18	40.89	42.05	40.29	42.05	809470
2019-01-22	41.75	42.40	40.95	41.18	431156
2019-01-23	41.51	42.01	40.41	40.82	590078
2019-01-24	40.60	41.44	40.39	40.81	286364
2019-01-25	41.22	41.56	40.52	41.41	331199
2019-01-28	41.00	42.17	40.96	41.86	335716
2019-01-29	41.89	42.46	41.84	41.99	424105
2019-01-30	42.05	42.37	41.59	42.09	389181
2019-01-31	41.85	42.11	40.29	41.08	360486
2019-02-01	41.14	41.62	41.14	41.48	334607
2019-02-04	41.45	42.07	41.28	41.97	294253
2019-02-05	42.00	42.04	41.15	41.33	287330
2019-02-06	41.22	41.52	40.82	41.02	381649
2019-02-07	41.20	41.97	40.92	41.79	462126
2019-02-08	41.59	41.86	40.69	40.74	391215
2019-02-11	40.90	42.21	40.70	41.67	398865
2019-02-12	41.95	42.38	41.64	41.89	265923
2019-02-13	42.14	42.14	41.36	41.47	358804
2019-02-14	41.13	41.67	40.89	41.17	343775
2019-02-15	41.44	42.53	41.30	42.44	458598
2019-02-19	42.12	43.11	41.98	42.91	533748
2019-02-20	43.00	43.62	42.53	43.53	281101
2019-02-21	43.66	43.66	41.08	43.26	274312
2019-02-22	43.29	43.88	43.08	43.74	479373
2019-02-25	44.06	44.34	43.68	43.83	272603
2019-02-26	43.80	43.97	43.23	43.24	284404
2019-02-27	43.24	43.90	43.14	43.88	226931
2019-02-28	43.91	43.91	43.44	43.68	284049
2019-03-01	43.97	44.28	43.48	44.15	542939
2019-03-04	43.94	44.08	43.00	43.54	396744
2019-03-05	43.55	43.94	42.86	43.83	337144
2019-03-06	43.72	43.94	42.20	42.24	362151
2019-03-07	42.19	42.24	41.39	41.69	461019
2019-03-08	41.32	41.88	41.29	41.56	323932
2019-03-11	41.58	42.17	41.31	42.15	452663
2019-03-12	42.15	42.59	41.78	42.10	447584
2019-03-13	42.29	42.62	41.94	42.35	576614
2019-03-14	42.34	42.62	42.20	42.45	221361
2019-03-15	42.46	43.05	42.35	42.55	1004356
2019-03-18	42.58	43.41	42.58	43.12	333164
2019-03-19	43.43	43.43	41.62	41.68	462190
2019-03-20	41.70	42.43	40.34	40.44	486948
2019-03-21	40.15	40.81	39.73	40.10	508833
2019-03-22	39.63	39.95	37.62	37.91	551123
2019-03-25	37.95	38.72	37.70	38.20	459290
2019-03-26	38.54	39.42	38.50	39.41	453859
2019-03-27	39.18	39.91	39.12	39.74	430648
2019-03-28	39.75	40.50	39.58	40.46	452673
2019-03-29	40.73	40.95	40.19	40.40	475571
2019-04-01	40.70	41.78	40.31	41.70	444686
2019-04-02	41.69	42.00	41.39	41.69	306088
2019-04-03	42.29	42.54	41.87	42.06	520729
2019-04-04	42.14	43.06	42.05	43.00	332153
2019-04-05	43.10	43.53	42.66	43.39	507499
2019-04-08	43.26	43.62	43.20	43.59	423000
2019-04-09	43.41	43.41	42.38	42.48	1261406
2019-04-10	42.54	42.81	42.15	42.61	381498
2019-04-11	42.81	43.09	42.24	42.59	337095
2019-04-12	43.10	43.99	42.60	43.90	362480
2019-04-15	43.89	43.98	43.12	43.34	325112
2019-04-16	43.48	44.51	43.09	44.40	606092
2019-04-17	42.88	43.77	39.78	43.55	1319384
2019-04-18	43.16	43.74	42.49	42.51	557095
2019-04-22	42.36	42.89	41.52	41.69	342484
2019-04-23	41.85	43.08	41.59	43.02	355936
2019-04-24	42.78	43.27	41.98	42.59	522868
2019-04-25	42.40	42.67	41.60	42.27	273288
2019-04-26	42.35	43.10	42.08	43.09	269901
2019-04-29	43.21	44.16	43.21	43.98	284306
2019-04-30	44.07	44.27	43.43	43.74	333421
2019-05-01	43.45	44.19	42.53	42.90	1581526
2019-05-02	43.05	44.39	41.27	43.74	708770
2019-05-03	43.90	44.53	43.84	44.47	541967
2019-05-06	43.61	44.74	41.94	44.32	408881
2019-05-07	43.77	43.93	43.14	43.22	600979
2019-05-08	42.61	43.67	42.61	42.69	537334
2019-05-09	42.25	42.88	41.86	42.63	310508
2019-05-10	42.47	42.55	41.72	42.48	325733
2019-05-13	41.62	41.79	40.12	40.22	370794
2019-05-14	40.43	41.00	40.10	40.86	337168
2019-05-15	40.32	40.47	39.65	40.26	283286
2019-05-16	40.48	41.12	40.23	40.86	258236
2019-05-17	40.32	41.05	40.23	40.34	256670
2019-05-20	40.07	40.77	40.06	40.28	278210
2019-05-21	40.45	40.83	40.33	40.60	323782
2019-05-22	40.40	40.51	39.65	39.84	245968
2019-05-23	39.20	39.46	38.78	39.16	532449
2019-05-24	39.49	40.20	39.25	40.11	265375
2019-05-28	39.86	40.27	39.60	39.72	426639
2019-05-29	39.23	40.00	38.97	39.85	266343
2019-05-30	39.88	39.97	38.33	38.71	292355
2019-05-31	38.10	38.46	37.57	37.98	718111
2019-06-03	37.98	39.05	37.03	38.71	442444
2019-06-04	38.91	39.83	38.60	39.78	391385
2019-06-05	39.72	39.89	38.82	39.34	367268
2019-06-06	39.24	39.65	38.61	39.53	329549
2019-06-07	39.23	39.74	38.86	39.26	318271
2019-06-10	39.50	40.44	39.31	39.86	223605
2019-06-11	40.23	40.50	39.98	40.13	530636
2019-06-12	40.10	40.38	39.65	39.80	321963
2019-06-13	39.95	40.40	39.66	39.79	336796
2019-06-14	39.82	39.99	39.11	39.75	232852
2019-06-17	39.57	40.32	39.03	39.14	386457
2019-06-18	39.18	40.25	38.46	39.92	433578
2019-06-19	40.12	40.64	39.76	39.79	262169
2019-06-20	40.20	40.20	39.28	39.79	401059
2019-06-21	39.48	40.06	39.12	39.27	594440
2019-06-24	39.14	39.58	38.65	38.70	380573
2019-06-25	38.90	38.91	38.14	38.61	327057
2019-06-26	38.55	39.10	38.23	38.54	437902
2019-06-27	38.56	39.11	38.56	38.98	384446
2019-06-28	39.31	40.23	38.71	40.06	874123
2019-07-01	40.56	40.65	39.70	39.91	257689
2019-07-02	39.84	40.03	38.80	39.06	198800
2019-07-03	39.18	39.57	38.90	39.38	181581
2019-07-05	39.64	40.00	39.38	39.87	139508
2019-07-08	39.57	39.76	39.26	39.40	574998
2019-07-09	38.83	39.55	38.68	39.53	700079
2019-07-10	39.58	39.77	39.02	39.09	397464
2019-07-11	38.95	39.17	38.31	39.11	763294
2019-07-12	39.31	39.69	39.11	39.51	357615
2019-07-15	39.65	39.65	38.25	38.42	416666
2019-07-16	38.79	38.83	38.16	38.71	502478
2019-07-17	39.66	40.01	38.73	39.61	1176279
2019-07-18	39.76	40.60	39.48	40.20	540966
2019-07-19	39.92	40.96	39.84	40.37	523965
2019-07-22	40.15	40.30	39.49	39.69	346307
2019-07-23	39.79	40.18	39.62	40.16	292991
2019-07-24	40.04	41.43	40.04	41.28	357985
2019-07-25	41.33	41.57	40.68	40.77	352381
2019-07-26	40.90	41.79	40.64	41.72	377239
2019-07-29	41.61	41.99	39.92	41.35	397791
2019-07-30	41.20	41.85	40.95	41.84	314383
2019-07-31	41.70	42.11	41.38	41.52	373068
2019-08-01	41.45	41.77	39.08	39.27	511150
2019-08-02	39.10	39.18	37.93	38.53	435157
2019-08-05	37.54	37.69	36.52	37.15	421665
2019-08-06	37.48	37.75	36.30	36.95	604506
2019-08-07	36.22	36.78	35.65	36.63	565197
2019-08-08	37.03	37.85	36.84	37.82	465310
2019-08-09	37.65	37.84	37.37	37.63	338123
2019-08-12	37.05	37.16	36.12	36.22	351484
2019-08-13	36.13	37.49	36.13	36.61	248366
2019-08-14	35.57	35.91	34.69	34.99	391708
2019-08-15	35.17	35.24	34.63	34.80	334533
2019-08-16	35.19	36.03	35.12	35.94	440840
2019-08-19	36.69	36.69	36.17	36.51	302635
2019-08-20	36.09	36.17	35.77	35.91	205724
2019-08-21	36.36	36.36	35.84	36.09	224076
2019-08-22	36.30	36.41	35.68	35.88	167452
2019-08-23	35.62	36.16	34.23	34.39	348305
2019-08-26	34.81	34.88	34.37	34.77	247067
2019-08-27	34.83	35.22	33.63	33.98	362506
2019-08-28	33.78	34.87	33.78	34.40	314563
2019-08-29	34.82	35.31	34.76	35.13	200036
2019-08-30	35.32	35.55	34.87	35.11	187847
2019-09-03	34.74	34.86	33.90	34.20	303569
2019-09-04	34.43	34.44	33.85	34.19	394434
2019-09-05	34.80	35.94	34.80	35.25	456097
2019-09-06	35.33	35.33	34.78	34.98	467005
2019-09-09	35.43	37.30	35.22	37.24	954143
2019-09-10	37.45	38.81	37.45	38.64	692087
2019-09-11	39.00	39.75	38.21	39.27	598831
2019-09-12	38.82	39.52	38.48	39.00	561067
2019-09-13	39.63	40.15	39.18	39.18	541265
2019-09-16	38.65	40.10	38.59	40.03	741735
2019-09-17	39.62	39.99	38.43	38.98	618314
2019-09-18	38.86	39.22	38.48	38.97	516296
2019-09-19	38.90	39.87	38.76	39.00	475765
2019-09-20	39.11	39.42	38.42	38.42	1873578
2019-09-23	37.89	38.77	37.71	38.58	333463
2019-09-24	39.46	39.46	37.59	38.10	536267
2019-09-25	38.03	38.97	38.03	38.90	718987
2019-09-26	38.86	39.05	38.24	38.32	388877
2019-09-27	38.79	39.48	38.16	38.31	283970
2019-09-30	38.54	38.61	38.10	38.30	370796
2019-10-01	38.57	38.93	37.05	37.32	714413
2019-10-02	36.76	37.52	36.39	36.85	481269
2019-10-03	36.64	36.89	35.96	36.69	302509
2019-10-04	36.71	37.07	36.23	37.01	285232
2019-10-07	36.83	37.19	36.51	36.74	483796
2019-10-08	36.02	36.30	35.57	35.66	348828
2019-10-09	36.04	36.15	35.45	35.77	303839
2019-10-10	36.15	37.03	36.01	36.72	686347
2019-10-11	37.62	38.25	37.01	37.63	775710
2019-10-14	37.19	37.98	37.19	37.66	463663
2019-10-15	37.70	38.89	37.45	38.48	746741
2019-10-16	36.65	39.36	36.65	37.68	1003660
2019-10-17	38.05	38.34	37.50	38.25	603950
2019-10-18	38.04	38.77	37.89	38.42	377959
2019-10-21	39.91	39.91	39.29	39.83	759097
2019-10-22	39.83	40.52	39.11	40.00	442775
2019-10-23	39.98	40.36	39.94	40.25	297564
2019-10-24	40.20	40.20	39.30	39.48	387565
2019-10-25	39.42	40.18	39.33	39.61	324764
2019-10-28	39.98	40.32	39.88	40.16	311682
2019-10-29	39.94	40.60	39.94	40.40	303486
2019-10-30	40.37	40.37	39.46	39.83	244830
2019-10-31	39.56	39.56	38.47	39.00	418483
2019-11-01	39.37	39.93	39.20	39.86	391445
2019-11-04	40.48	41.34	40.47	40.86	591805
2019-11-05	41.20	41.73	40.83	41.15	340887
2019-11-06	40.97	41.13	40.21	40.84	366753
2019-11-07	41.45	41.83	40.95	41.26	437702
2019-11-08	41.14	41.73	41.02	41.45	272636
2019-11-11	41.07	41.52	40.87	41.48	299225
2019-11-12	41.53	42.03	41.21	41.64	325374
2019-11-13	41.02	41.28	40.75	41.12	440754
2019-11-14	40.78	41.08	40.48	40.98	459383
2019-11-15	41.27	41.34	40.76	40.86	566421
2019-11-18	40.52	40.74	40.04	40.69	318641
2019-11-19	40.93	41.17	40.57	41.09	362966
2019-11-20	40.67	41.08	40.28	40.77	468693
2019-11-21	41.14	41.14	40.43	40.65	391738
2019-11-22	40.93	41.15	40.73	40.96	270811
2019-11-25	41.04	41.36	40.73	41.17	492211
2019-11-26	41.17	41.40	40.85	41.00	366498
2019-11-27	41.17	41.42	41.02	41.27	236065
2019-11-29	41.05	41.35	40.61	40.61	228525
2019-12-02	40.86	41.28	40.34	40.49	466727
2019-12-03	39.87	40.14	39.52	40.13	502095
2019-12-04	39.99	40.75	39.87	40.42	410999
2019-12-05	40.69	41.07	40.43	40.92	386217
2019-12-06	41.48	41.98	41.48	41.55	452419
2019-12-09	41.36	41.95	41.36	41.47	542757
2019-12-10	41.70	41.85	41.42	41.81	414643
2019-12-11	41.82	41.99	41.45	41.50	348177
2019-12-12	41.67	42.99	41.51	42.61	718408
2019-12-13	43.50	44.09	42.57	42.88	1142803
2019-12-16	43.48	43.71	43.05	43.20	1053092
2019-12-17	43.18	43.82	43.10	43.80	537231
2019-12-18	43.78	44.17	43.55	43.85	596002
2019-12-19	43.88	44.00	43.58	43.84	630947
2019-12-20	44.00	44.41	43.72	43.98	2065696
2019-12-23	44.42	44.42	43.63	43.79	430833
2019-12-24	43.88	44.01	43.55	43.97	140218
2019-12-26	44.10	44.40	43.71	44.15	215608
2019-12-27	44.16	44.20	43.70	43.80	388175
2019-12-30	44.09	44.31	43.74	43.95	305494
2019-12-31	43.85	44.26	43.63	43.88	404871
2020-01-02	44.13	44.24	43.42	43.87	578012
2020-01-03	43.09	43.67	42.95	43.49	470951
2020-01-06	42.93	43.30	42.73	43.03	493360
2020-01-07	43.00	43.48	42.79	43.06	369390
2020-01-08	42.76	43.62	42.74	43.41	373672
2020-01-09	43.78	43.87	43.46	43.66	414490
2020-01-10	43.65	43.67	43.10	43.28	480258
2020-01-13	43.42	43.97	43.17	43.89	400502
2020-01-14	43.86	44.14	43.55	44.10	499138
2020-01-15	43.87	44.24	43.38	43.74	838598
2020-01-16	43.19	44.00	42.85	43.71	812000
2020-01-17	44.05	44.05	43.20	43.56	639450
2020-01-21	43.13	43.35	42.60	42.67	463972
2020-01-22	42.67	42.91	42.18	42.43	508091
2020-01-23	42.16	42.50	41.80	42.45	503036
2020-01-24	42.41	42.45	41.23	41.55	598568
2020-01-27	40.55	41.05	40.35	40.70	557075
2020-01-28	41.05	41.35	40.82	40.95	222160
2020-01-29	40.94	41.26	40.22	40.26	435962
2020-01-30	39.91	41.28	39.79	40.82	297123
2020-01-31	40.37	40.54	39.66	39.74	541042
2020-02-03	40.13	40.43	39.81	40.26	472331
2020-02-04	40.95	41.17	40.19	40.28	518437
2020-02-05	41.01	41.53	41.01	41.39	337015
2020-02-06	41.75	41.75	40.89	41.03	246518
2020-02-07	40.73	40.93	40.36	40.51	353237
2020-02-10	40.23	40.43	40.17	40.42	261774
2020-02-11	40.55	41.10	40.22	40.55	223876
2020-02-12	40.99	41.09	40.66	40.80	267466
2020-02-13	40.63	40.97	40.63	40.95	371085
2020-02-14	40.80	40.86	40.19	40.44	269930
2020-02-18	40.22	40.51	39.48	39.65	378579
2020-02-19	39.73	40.00	39.57	39.82	320980
2020-02-20	39.76	40.61	39.76	40.14	243693
2020-02-21	40.02	40.02	39.39	39.78	339278
2020-02-24	38.36	38.52	37.90	38.29	487067
2020-02-25	38.33	38.33	36.67	36.71	786017
2020-02-26	37.00	37.12	35.95	36.11	635091
2020-02-27	35.27	36.40	34.90	34.96	997704
2020-02-28	33.91	34.70	33.04	33.50	1092714
2020-03-02	33.50	35.11	33.29	35.09	655882
2020-03-03	34.95	35.60	33.06	33.41	971268
2020-03-04	33.71	34.22	32.45	34.13	989032
2020-03-05	33.00	33.42	32.52	32.95	946943
2020-03-06	31.42	32.32	30.06	30.68	916567
2020-03-09	23.05	28.40	23.05	23.36	2518505
2020-03-10	24.63	24.86	22.27	24.70	2301397
2020-03-11	23.95	24.12	21.21	21.32	2248236
2020-03-12	19.41	21.44	18.25	20.04	2711356
2020-03-13	21.80	23.14	20.16	23.07	1053532
2020-03-16	20.00	20.50	19.12	20.26	2381096
2020-03-17	20.58	21.95	19.01	19.30	1924498
2020-03-18	18.64	19.07	15.20	16.35	1596873
2020-03-19	16.53	17.21	15.20	16.75	2024688
2020-03-20	16.83	17.16	15.25	15.50	1611337
2020-03-23	15.69	16.30	14.32	15.40	1095984
2020-03-24	16.36	18.63	16.28	18.62	782048
2020-03-25	18.98	20.88	17.54	19.06	939669
2020-03-26	19.22	21.57	19.03	21.26	944366
2020-03-27	19.93	20.89	19.45	19.89	924708
2020-03-30	19.72	19.92	18.79	19.30	990157
2020-03-31	19.07	19.84	18.86	19.52	762300
2020-04-01	18.50	18.50	17.51	17.61	746574
2020-04-02	17.51	18.71	17.36	18.18	726030
2020-04-03	17.88	19.25	17.15	17.79	680767
2020-04-06	18.90	20.82	18.64	19.59	779839
2020-04-07	20.66	21.66	19.68	20.07	905396
2020-04-08	20.52	21.81	20.13	21.57	667002
2020-04-09	22.40	23.41	22.03	22.87	1263018
2020-04-13	22.81	22.85	20.97	21.44	725678
2020-04-14	22.34	22.34	19.95	20.32	815453
2020-04-15	19.14	19.51	18.46	18.56	632599
2020-04-16	18.52	18.52	17.16	17.45	1050926
2020-04-17	18.39	19.05	17.95	18.40	1373562
2020-04-20	17.66	18.64	17.26	18.39	1163809
2020-04-21	17.47	17.90	16.41	17.54	1046224
2020-04-22	18.08	18.44	17.74	17.96	619641
2020-04-23	18.12	18.76	18.01	18.26	524970
2020-04-24	18.30	18.91	17.78	18.84	570452
2020-04-27	19.16	20.68	19.00	20.42	503813
2020-04-28	21.43	21.89	20.69	20.98	637568
2020-04-29	20.21	21.97	20.04	21.60	1666615
2020-04-30	20.76	21.42	20.40	20.91	649667
2020-05-01	19.38	20.22	19.22	19.77	762559
2020-05-04	19.32	20.26	18.92	20.13	713864
2020-05-05	21.09	21.40	19.67	19.75	772086
2020-05-06	19.86	20.15	18.65	18.76	765690
2020-05-07	19.01	19.57	18.51	18.77	937796
2020-05-08	19.52	20.37	19.29	20.32	996597
2020-05-11	19.72	19.72	18.51	18.57	1105349
2020-05-12	18.61	18.98	17.46	17.50	854899
2020-05-13	17.12	17.34	15.64	15.88	1125555
2020-05-14	15.51	16.74	14.88	16.71	738183
2020-05-15	16.53	16.75	16.16	16.49	489041
2020-05-18	17.55	19.07	17.32	18.84	711827
2020-05-19	18.66	19.14	17.84	17.84	841739
2020-05-20	18.30	19.37	18.30	18.93	633026
2020-05-21	18.87	19.61	18.80	19.31	758354
2020-05-22	19.47	19.74	19.01	19.29	488553
2020-05-26	20.45	21.69	20.08	21.56	926963
2020-05-27	22.77	23.57	21.77	23.50	1157422
2020-05-28	24.00	24.00	22.47	22.59	618236
2020-05-29	21.82	22.66	21.33	21.62	538654
2020-06-01	21.96	22.79	21.65	22.27	608071
2020-06-02	22.69	23.11	21.83	22.13	442277
2020-06-03	23.08	24.27	22.99	23.72	579110
2020-06-04	23.63	24.97	23.10	24.91	566548
2020-06-05	27.36	28.24	26.48	27.05	971942
2020-06-08	28.00	28.50	26.80	27.53	879050
2020-06-09	26.50	27.33	25.76	26.51	598410
2020-06-10	26.18	26.52	24.34	24.35	437385
2020-06-11	22.46	22.85	21.36	21.47	656750
2020-06-12	23.05	23.05	21.45	22.47	695915
2020-06-15	21.23	22.99	21.00	22.61	459068
2020-06-16	24.05	24.55	22.93	23.94	606042
2020-06-17	24.61	24.61	22.91	23.05	569417
2020-06-18	22.60	23.58	22.50	23.04	549196
2020-06-19	23.43	23.87	21.96	22.65	1272898
2020-06-22	22.31	22.87	22.04	22.49	381734
2020-06-23	23.09	23.28	21.90	22.01	464579
2020-06-24	21.48	21.50	20.28	20.47	461630
2020-06-25	20.18	21.32	20.08	21.22	510823
2020-06-26	20.68	20.68	18.77	18.95	1626812
2020-06-29	19.39	20.67	19.32	20.55	703354
2020-06-30	20.24	21.37	20.24	21.20	446536
2020-07-01	21.22	21.22	19.44	19.54	592460
2020-07-02	20.41	20.67	19.36	19.46	509604
2020-07-06	20.24	20.62	19.46	19.71	346058
2020-07-07	19.27	19.61	18.77	18.82	520636
2020-07-08	18.78	19.17	18.16	18.97	529021
2020-07-09	18.65	19.81	17.68	17.88	598971
2020-07-10	17.87	19.02	17.87	18.98	458437
2020-07-13	19.44	19.46	18.51	18.94	583165
2020-07-14	19.04	19.09	18.31	18.49	389653
2020-07-15	19.27	19.93	18.96	19.85	712747
2020-07-16	19.50	20.01	19.12	19.56	393704
2020-07-17	19.46	19.68	18.74	18.76	317393
2020-07-20	18.40	18.61	17.66	18.02	857765
2020-07-21	18.44	19.33	18.42	19.29	752138
2020-07-22	18.00	19.35	18.00	19.15	805974
2020-07-23	19.28	20.17	18.87	19.72	813080
2020-07-24	19.68	19.98	19.21	19.27	549447
2020-07-27	19.06	19.15	18.60	18.84	530939
2020-07-28	18.69	18.99	18.55	18.61	393602
2020-07-29	18.60	19.76	18.45	19.74	561488
2020-07-30	19.09	19.46	18.44	19.34	494057
2020-07-31	19.14	19.39	18.65	19.06	485175
2020-08-03	19.28	19.36	18.79	18.94	379459
2020-08-04	19.02	19.02	18.52	18.60	476308
2020-08-05	18.92	19.57	18.83	19.51	387024
2020-08-06	19.21	19.78	19.21	19.40	322160
2020-08-07	19.16	20.48	19.06	20.47	352700
2020-08-10	20.78	21.75	20.51	21.17	541786
2020-08-11	21.95	22.33	21.31	21.48	538950
2020-08-12	22.11	22.14	21.03	21.53	526607
2020-08-13	21.22	21.46	21.00	21.10	440244
2020-08-14	20.80	21.96	20.52	21.56	342887
2020-08-17	21.33	21.39	20.79	21.19	384398
2020-08-18	21.24	21.24	20.18	20.23	402200
2020-08-19	20.29	20.85	20.08	20.48	311341
2020-08-20	20.16	20.24	19.85	20.00	388495
2020-08-21	19.94	20.00	19.31	19.53	334157
2020-08-24	19.81	20.73	19.49	20.63	506205
2020-08-25	20.99	21.19	20.37	20.59	262357
2020-08-26	20.68	20.68	19.59	19.62	324542
2020-08-27	19.65	20.40	19.65	20.16	387686
2020-08-28	20.38	20.56	20.05	20.39	388640
2020-08-31	20.26	20.74	20.01	20.01	568511
2020-09-01	19.74	20.34	19.16	19.91	314209
2020-09-02	19.97	20.21	19.74	20.06	338087
2020-09-03	20.21	21.03	19.92	19.96	563090
2020-09-04	20.28	20.96	20.11	20.76	526500
2020-09-08	20.47	20.47	19.43	19.78	560262
2020-09-09	19.80	19.95	19.37	19.79	461264
2020-09-10	19.99	20.15	19.33	19.42	576913
2020-09-11	19.50	19.69	19.16	19.57	453625
2020-09-14	19.72	20.19	19.45	20.01	370105
2020-09-15	20.98	20.98	19.70	19.76	534407
2020-09-16	19.68	20.28	19.39	20.08	606096
2020-09-17	19.65	20.15	19.61	20.07	402369
2020-09-18	20.23	20.26	19.69	19.84	1687766
2020-09-21	19.31	19.65	18.54	18.68	637250
2020-09-22	18.78	19.06	17.81	17.99	595312
2020-09-23	18.14	18.62	17.84	17.86	636393
2020-09-24	17.94	18.27	17.52	17.77	436277
2020-09-25	17.50	18.35	17.42	18.24	474068
2020-09-28	18.64	19.31	18.64	19.14	419756
2020-09-29	19.01	19.09	18.42	18.76	351559
2020-09-30	18.96	19.35	18.66	18.81	431721
2020-10-01	18.79	19.21	18.72	19.09	449376
2020-10-02	18.62	19.81	18.59	19.63	400127
2020-10-05	19.88	21.16	19.87	21.09	552369
2020-10-06	21.29	22.30	21.07	21.18	565490
2020-10-07	21.54	22.34	21.47	22.01	428115
2020-10-08	22.83	23.00	22.13	22.44	385506
2020-10-09	22.76	22.93	21.95	22.03	341835
2020-10-12	21.91	22.36	21.10	22.31	286470
2020-10-13	22.11	22.13	21.42	21.49	287390
2020-10-14	21.50	21.87	21.11	21.23	362958
2020-10-15	20.92	21.93	20.87	21.90	213585
2020-10-16	21.69	22.01	21.42	21.62	266694
2020-10-19	21.87	22.13	21.57	21.62	297683
2020-10-20	21.53	22.74	21.53	22.38	422902
2020-10-21	23.00	24.15	22.81	23.10	591659
2020-10-22	23.27	24.32	23.11	24.24	442269
2020-10-23	24.54	24.81	23.44	23.90	357495
2020-10-26	23.39	23.50	22.84	23.30	334359
2020-10-27	23.19	23.32	22.54	22.56	413114
2020-10-28	21.89	22.44	21.64	21.97	433572
2020-10-29	21.84	22.59	21.33	22.46	530486
2020-10-30	22.41	22.89	22.22	22.87	395838
2020-11-02	23.31	23.60	22.85	23.41	284764
2020-11-03	24.14	24.36	23.74	24.17	395466
2020-11-04	23.21	23.21	21.97	22.05	439223
2020-11-05	22.09	23.26	22.09	23.09	340985
2020-11-06	23.50	23.68	22.36	22.43	310923
2020-11-09	25.00	27.75	24.28	26.95	761566
2020-11-10	27.22	28.14	26.75	27.76	467197
2020-11-11	27.89	27.98	26.35	26.99	415572
2020-11-12	26.45	26.95	25.92	26.47	452227
2020-11-13	26.89	27.81	26.89	27.57	354651
2020-11-16	28.86	29.44	28.18	28.88	478869
2020-11-17	28.10	29.23	27.49	29.01	408185
2020-11-18	29.20	29.40	28.22	28.25	393818
2020-11-19	28.11	28.40	26.85	28.27	291996
2020-11-20	27.76	27.98	27.38	27.80	293679
2020-11-23	28.24	28.93	28.08	28.79	416942
2020-11-24	29.39	30.94	29.30	30.72	506524
2020-11-25	30.33	30.45	29.40	30.35	408193
2020-11-27	30.13	30.13	29.29	29.65	115612
2020-11-30	29.55	29.73	28.00	28.09	569335
2020-12-01	28.74	29.37	28.37	28.67	417746
2020-12-02	28.39	29.61	28.28	29.45	312540
2020-12-03	29.65	29.67	28.67	29.33	334078
2020-12-04	29.85	30.23	29.22	30.22	326578
2020-12-07	29.92	30.06	29.30	29.82	231127
2020-12-08	29.41	30.62	29.41	30.52	467407
2020-12-09	30.90	31.00	30.16	30.43	386469
2020-12-10	30.36	30.86	30.00	30.82	259610
2020-12-11	30.20	30.81	30.05	30.49	307643
2020-12-14	31.53	31.69	30.55	30.75	481158
2020-12-15	31.22	32.43	30.88	32.33	541766
2020-12-16	32.34	32.83	32.14	32.54	683734
2020-12-17	32.50	32.90	32.10	32.83	586829
2020-12-18	32.90	33.44	31.95	32.49	2039107
2020-12-21	32.61	33.36	31.89	32.22	369280
2020-12-22	32.31	32.65	31.98	32.61	439707
2020-12-23	32.97	34.01	32.54	33.96	604070
2020-12-24	33.99	34.26	33.59	34.22	215028
2020-12-28	34.43	34.89	33.93	34.57	630734
2020-12-29	34.56	34.56	33.39	33.50	447809
2020-12-30	33.52	34.34	33.44	33.67	281837
2020-12-31	33.65	34.33	33.30	34.02	335066
2021-01-04	34.31	34.48	32.52	33.45	495221
2021-01-05	33.64	34.59	33.04	34.16	496615
2021-01-06	35.00	38.34	34.18	37.50	864243
2021-01-07	37.75	39.21	37.19	38.84	636453
2021-01-08	38.52	39.08	37.17	38.05	443513
2021-01-11	37.38	39.20	37.27	39.03	345960
2021-01-12	39.20	40.11	38.98	40.00	503843
2021-01-13	39.63	39.99	38.67	39.74	418400
2021-01-14	40.11	41.41	39.51	41.20	632547
2021-01-15	40.41	40.98	39.61	39.77	474035
2021-01-19	40.46	40.46	39.30	40.06	343474
2021-01-20	39.40	40.24	38.78	39.47	441083
2021-01-21	40.49	40.49	37.43	37.56	846867
2021-01-22	37.30	38.23	36.91	38.17	650594
2021-01-25	37.54	37.56	36.00	37.17	420414
2021-01-26	37.73	37.73	36.33	36.43	389438
2021-01-27	35.50	35.59	34.33	34.43	565530
2021-01-28	35.23	35.89	34.60	35.47	398696
2021-01-29	35.42	35.42	34.11	34.14	424251
2021-02-01	34.31	34.92	33.69	34.73	463659
2021-02-02	35.51	36.14	35.09	35.63	306300
2021-02-03	35.46	35.91	34.90	35.74	306828
2021-02-04	36.14	37.13	35.89	37.05	385398
2021-02-05	37.64	37.64	36.81	37.30	199999
2021-02-08	37.58	37.91	37.00	37.84	295356
2021-02-09	37.44	38.48	36.90	38.40	217624
2021-02-10	38.27	38.89	37.99	38.17	243716
2021-02-11	37.91	38.47	37.03	37.28	609594
2021-02-12	36.97	37.91	36.56	37.14	254492
2021-02-16	37.77	38.25	37.00	38.00	335134
2021-02-17	37.72	38.10	37.25	37.54	299762
2021-02-18	37.11	37.45	36.39	36.45	360486
2021-02-19	36.71	37.81	36.45	37.76	376641
2021-02-22	37.42	39.06	37.25	38.75	429701
2021-02-23	38.74	39.63	37.51	39.52	379535
2021-02-24	39.93	41.23	39.56	40.43	698321
2021-02-25	40.58	40.80	38.25	38.29	450602
2021-02-26	37.74	38.63	36.80	37.75	863818
2021-03-01	38.63	40.66	38.32	40.31	668591
2021-03-02	39.99	40.44	39.17	39.54	435389
2021-03-03	39.96	41.50	39.89	40.26	373309
2021-03-04	40.20	41.09	39.03	39.37	441521
2021-03-05	40.50	41.28	39.49	41.26	740113
2021-03-08	41.49	43.29	41.48	42.24	470799
2021-03-09	42.13	42.21	40.29	41.55	439065
2021-03-10	41.68	43.50	41.68	43.39	426788
2021-03-11	43.65	44.55	42.90	44.37	405806
2021-03-12	45.00	45.62	44.40	45.11	496266
2021-03-15	45.45	45.45	43.73	44.56	324447
2021-03-16	44.34	44.34	42.96	43.96	305343
2021-03-17	44.77	45.29	44.03	45.20	598746
2021-03-18	45.50	47.37	44.69	44.86	524353
2021-03-19	44.42	45.23	43.17	44.52	1616649
2021-03-22	44.01	44.10	42.26	42.80	317381
2021-03-23	42.18	42.64	40.10	40.45	455865
2021-03-24	41.29	42.51	40.22	40.26	411934
2021-03-25	40.02	41.22	39.00	41.06	603740
2021-03-26	42.08	43.92	41.13	42.43	371403
2021-03-29	41.49	42.12	40.22	41.06	532066
2021-03-30	41.51	42.50	41.51	42.05	262253
2021-03-31	41.79	42.77	41.65	42.01	473089
2021-04-01	41.72	42.15	41.33	42.12	280782
2021-04-05	42.63	43.10	41.70	42.05	294464
2021-04-06	41.89	42.43	41.47	41.54	209192
2021-04-07	42.80	42.80	41.07	41.29	395292
2021-04-08	41.11	41.54	40.36	41.45	247606
2021-04-09	41.58	42.24	40.80	42.14	343666
2021-04-12	42.49	42.93	42.08	42.59	265386
2021-04-13	42.07	42.41	41.34	42.19	417671
2021-04-14	41.85	43.76	41.85	43.07	357467
2021-04-15	43.04	43.35	41.82	42.99	333308
2021-04-16	43.62	43.88	42.76	43.41	256402
2021-04-19	43.23	43.62	42.34	43.27	482670
2021-04-20	43.25	43.25	40.25	40.80	507559
2021-04-21	42.87	44.58	41.47	44.48	978048
2021-04-22	44.77	45.16	43.44	43.45	504444
2021-04-23	43.44	45.60	43.09	45.20	507596
2021-04-26	46.02	46.75	45.47	45.56	352390
2021-04-27	45.62	46.52	45.56	46.25	259557
2021-04-28	46.61	47.40	46.32	47.01	578241
2021-04-29	47.54	48.27	47.20	47.80	466145
2021-04-30	47.25	47.82	44.19	46.24	739805
2021-05-03	47.00	48.10	46.18	47.43	564101
2021-05-04	47.22	48.37	46.44	48.03	498385
2021-05-05	48.18	48.40	47.37	48.06	456120
2021-05-06	48.44	49.35	47.85	49.35	480877
2021-05-07	48.26	49.68	47.70	49.60	286222
2021-05-10	49.81	50.28	49.03	49.05	474126
2021-05-11	48.19	49.87	48.01	49.27	706253
2021-05-12	49.62	50.12	47.21	47.41	517124
2021-05-13	46.77	49.78	46.77	49.47	434882
2021-05-14	49.37	50.16	48.99	50.02	350141
2021-05-17	49.90	50.42	49.15	50.28	442650
2021-05-18	50.21	50.69	49.60	49.69	465572
2021-05-19	48.61	49.18	47.73	49.08	288891
2021-05-20	49.08	49.20	47.53	48.81	252241
2021-05-21	49.50	50.10	49.26	49.69	297267
2021-05-24	49.86	49.95	49.15	49.59	199164
2021-05-25	49.60	50.35	47.99	48.06	350368
2021-05-26	48.09	49.15	48.01	49.08	253978
2021-05-27	49.90	50.20	49.37	49.58	385331
2021-05-28	49.95	49.95	48.55	49.51	353058
2021-06-01	49.98	50.41	49.56	50.02	308869
2021-06-02	50.41	50.60	49.14	49.56	357157
2021-06-03	49.33	50.01	49.30	49.60	386495
2021-06-04	49.21	49.51	48.56	49.30	239016
2021-06-07	49.47	49.90	48.81	49.27	401776
2021-06-08	48.86	49.58	48.30	49.36	338306
2021-06-09	48.86	48.99	48.07	48.13	300797
2021-06-10	48.94	49.30	47.15	47.17	265670
2021-06-11	47.62	47.94	47.13	47.45	241971
2021-06-14	47.26	47.76	45.87	46.34	247847
2021-06-15	46.44	47.87	46.33	47.46	319605
2021-06-16	47.26	48.73	46.85	48.44	402935
2021-06-17	48.70	48.70	45.19	45.40	467509
2021-06-18	44.45	45.15	43.22	43.24	949967
2021-06-21	43.89	46.03	43.89	45.89	442505
2021-06-22	45.70	45.82	44.90	45.55	290570
2021-06-23	45.87	45.99	45.49	45.56	274196
2021-06-24	45.61	46.33	45.14	46.29	315396
2021-06-25	46.46	47.17	46.13	46.52	1144313
2021-06-28	45.25	46.27	44.27	45.21	346753
2021-06-29	45.56	45.94	44.18	44.39	307656
2021-06-30	44.03	44.66	44.03	44.44	385764
2021-07-01	44.90	45.22	44.41	44.92	356015
2021-07-02	44.75	44.75	43.90	44.37	337524
2021-07-06	44.02	44.02	42.33	42.85	329375
2021-07-07	42.44	43.31	42.38	42.54	270210
2021-07-08	41.42	42.50	41.04	42.03	465565
2021-07-09	43.08	44.26	42.53	44.11	347636
2021-07-12	43.53	44.47	42.94	44.40	276492
2021-07-13	44.25	44.50	43.01	43.38	271207
2021-07-14	43.68	44.47	42.51	43.03	271210
2021-07-15	42.51	44.06	42.29	43.82	432852
2021-07-16	44.30	44.36	42.05	42.14	403012
2021-07-19	39.07	41.30	39.07	40.33	520234
2021-07-20	40.41	42.85	40.38	41.82	737880
2021-07-21	44.44	45.00	43.43	43.59	802795
2021-07-22	43.36	43.38	42.31	42.51	372941
2021-07-23	43.15	43.92	42.37	43.36	362576
2021-07-26	43.47	44.38	43.36	43.74	247554
2021-07-27	43.37	44.30	42.61	43.67	316586
2021-07-28	43.86	44.54	42.96	44.07	373887
2021-07-29	44.63	45.00	44.15	44.22	240414
2021-07-30	43.94	44.82	43.36	43.71	351799
2021-08-02	43.84	44.76	42.51	42.62	326136
2021-08-03	42.90	43.24	41.86	43.10	372496
2021-08-04	42.30	43.10	42.10	42.38	352762
2021-08-05	42.78	43.61	42.78	43.31	212957
2021-08-06	44.23	45.48	43.34	44.98	345273
2021-08-09	44.68	45.02	44.14	44.31	221654
2021-08-10	44.05	45.70	44.04	45.51	334332
2021-08-11	45.69	46.23	45.19	46.19	268134
2021-08-12	46.29	46.39	45.61	46.02	254013
2021-08-13	45.99	46.19	45.38	45.68	191843
2021-08-16	45.12	45.99	44.66	45.74	295861
2021-08-17	45.82	45.96	44.58	45.27	415361
2021-08-18	45.03	45.80	44.47	44.55	288450
2021-08-19	43.95	44.60	43.43	44.00	362811
2021-08-20	43.94	44.98	43.93	44.95	397087
2021-08-23	45.41	45.73	45.10	45.52	348269
2021-08-24	45.54	45.94	45.42	45.53	234925
2021-08-25	45.73	46.58	45.60	45.93	187579
2021-08-26	46.05	46.10	44.89	45.12	239318
2021-08-27	45.40	46.80	45.40	46.66	380559
2021-08-30	46.66	46.80	45.36	45.50	211560
2021-08-31	45.73	46.24	45.35	45.96	271988
2021-09-01	45.56	45.94	45.02	45.57	395475
2021-09-02	45.60	45.93	45.08	45.25	354746
2021-09-03	45.00	45.68	44.52	44.71	252436
2021-09-07	45.08	45.89	44.88	45.22	366827
2021-09-08	44.95	45.01	43.69	44.16	313544
2021-09-09	44.19	45.18	44.00	44.38	366314
2021-09-10	44.81	44.85	43.22	43.33	475147
2021-09-13	43.97	44.20	43.28	44.00	382962
2021-09-14	44.27	44.37	42.55	42.81	386071
2021-09-15	42.94	44.08	42.76	43.62	306728
2021-09-16	43.98	44.49	43.41	43.89	307919
2021-09-17	44.08	44.63	43.43	43.63	1500536
2021-09-20	42.30	43.37	41.66	42.58	368270
2021-09-21	42.79	43.90	42.21	42.37	217948
2021-09-22	42.94	43.63	42.57	43.18	218594
2021-09-23	43.58	45.45	43.58	45.08	243797
2021-09-24	45.01	45.75	44.33	45.36	269080
2021-09-27	45.84	48.10	45.84	47.65	356263
2021-09-28	47.99	48.19	46.84	46.99	253885
2021-09-29	46.60	47.52	46.43	47.34	182560
2021-09-30	47.71	47.85	47.09	47.12	361543
2021-10-01	47.17	48.68	47.02	48.26	313766
2021-10-04	48.26	48.94	48.02	48.72	770030
2021-10-05	49.17	49.60	48.38	48.91	416978
2021-10-06	48.29	48.45	47.08	48.25	534408
2021-10-07	48.74	49.21	48.31	49.08	302340
2021-10-08	48.86	49.73	48.82	49.51	206282
2021-10-11	49.90	50.02	48.49	48.50	236295
2021-10-12	48.35	48.71	48.09	48.61	191726
2021-10-13	48.40	48.42	47.03	48.07	271837
2021-10-14	48.88	48.91	48.12	48.47	227690
2021-10-15	49.62	49.62	48.33	48.35	337636
2021-10-18	48.14	48.73	47.71	47.91	302336
2021-10-19	48.07	48.37	46.33	47.70	347903
2021-10-20	50.00	52.24	49.89	51.46	1195291
2021-10-21	51.42	51.85	51.15	51.29	518525
2021-10-22	51.46	52.09	51.36	51.61	330204
2021-10-25	52.06	52.45	51.29	51.59	274700
2021-10-26	51.59	51.59	50.63	50.67	221759
2021-10-27	50.34	50.62	48.55	48.69	398529
2021-10-28	49.06	50.36	49.03	49.43	342111
2021-10-29	49.50	49.94	49.29	49.48	313044
2021-11-01	49.88	51.19	49.77	51.15	397730
2021-11-02	50.75	51.32	50.65	51.10	291163
2021-11-03	50.87	53.00	50.87	52.71	295898
2021-11-04	52.58	52.61	50.94	51.26	352858
2021-11-05	52.02	52.81	51.27	51.81	383199
2021-11-08	52.08	52.25	51.09	51.76	247358
2021-11-09	51.31	52.14	51.01	52.07	245182
2021-11-10	52.00	52.98	52.00	52.60	266096
2021-11-11	52.86	53.59	52.26	53.11	201760
2021-11-12	53.11	53.61	52.40	52.82	349762
2021-11-15	53.07	53.51	52.88	53.18	201201
2021-11-16	52.99	53.09	52.36	52.65	277942
2021-11-17	52.55	52.55	51.35	51.69	311364
2021-11-18	51.68	51.99	51.13	51.76	292554
2021-11-19	51.11	51.67	50.33	51.07	238278
2021-11-22	51.88	52.83	51.43	51.71	545965
2021-11-23	52.35	53.17	52.16	53.03	369238
2021-11-24	52.80	53.16	51.68	52.62	143398
2021-11-26	49.66	50.48	48.66	49.20	370533
2021-11-29	49.75	50.53	49.16	49.32	434472
2021-11-30	49.07	49.26	47.47	47.78	426847
2021-12-01	48.99	49.56	46.66	46.71	525489
2021-12-02	47.40	49.41	46.81	48.89	432709
2021-12-03	48.56	48.93	47.50	48.05	552532
2021-12-06	48.88	50.00	48.84	49.59	380037
2021-12-07	50.05	50.76	48.99	50.26	340443
2021-12-08	50.42	50.60	49.69	50.18	473510
2021-12-09	49.70	50.30	49.46	49.50	634234
2021-12-10	50.00	50.28	48.67	49.22	451931
2021-12-13	49.13	49.13	47.59	47.74	397291
2021-12-14	47.73	49.21	47.73	48.56	437037
2021-12-15	48.90	49.27	47.91	48.90	528462
2021-12-16	49.70	50.11	48.31	48.49	520331
2021-12-17	48.35	48.35	46.55	47.24	1255183
2021-12-20	46.50	47.58	45.06	46.15	506980
2021-12-21	46.85	48.00	45.68	47.96	324982
2021-12-22	47.88	48.39	47.50	48.28	257430
2021-12-23	48.69	49.23	48.57	48.60	212068
2021-12-27	48.68	49.31	48.11	49.30	168573
2021-12-28	49.14	49.83	49.12	49.52	176664
2021-12-29	49.62	50.29	49.54	50.12	178729
2021-12-30	49.78	50.86	49.78	50.01	252910
2021-12-31	49.73	50.27	49.44	50.02	185474
2022-01-03	50.47	51.65	50.25	50.85	439547
2022-01-04	51.40	52.96	51.13	52.36	306013
2022-01-05	52.40	53.18	51.93	51.94	395036
2022-01-06	52.66	53.92	52.61	53.66	878429
2022-01-07	53.73	54.52	53.20	54.29	431612
2022-01-10	54.50	54.75	53.28	54.14	420524
2022-01-11	54.55	54.55	53.17	54.05	402606
2022-01-12	54.12	54.57	53.08	53.82	362226
2022-01-13	53.86	55.07	53.71	54.25	347169
2022-01-14	53.41	55.10	52.86	54.96	407680
2022-01-18	55.46	55.75	54.36	54.49	539983
2022-01-19	59.82	59.82	54.51	55.18	914660
2022-01-20	55.03	55.74	53.07	53.31	512631
2022-01-21	52.93	54.67	52.60	53.52	646534
2022-01-24	52.58	54.72	52.24	54.42	590741
2022-01-25	53.75	54.65	52.34	53.76	494882
2022-01-26	53.95	54.87	52.75	53.77	471234
2022-01-27	54.02	54.88	51.82	52.43	473072
2022-01-28	52.58	53.55	51.17	52.83	432618
2022-01-31	52.25	52.83	51.49	52.72	541412
2022-02-01	52.55	53.84	52.23	53.79	457859
2022-02-02	53.89	54.25	53.14	53.72	323715
2022-02-03	53.90	54.97	53.72	54.04	340955
2022-02-04	54.16	55.12	53.75	54.65	342064
2022-02-07	54.47	55.47	54.03	55.16	341513
2022-02-08	55.59	56.88	55.59	56.68	533110
2022-02-09	56.70	56.76	55.07	55.44	406359
2022-02-10	55.19	56.22	54.69	55.01	479458
2022-02-11	54.84	55.59	53.46	54.06	483781
2022-02-14	54.54	55.85	53.75	54.29	491312
2022-02-15	55.00	56.44	54.93	56.21	538966
2022-02-16	56.08	56.84	55.42	56.09	353059
2022-02-17	55.50	55.87	53.92	53.94	250457
2022-02-18	54.01	55.30	53.95	54.86	361037
2022-02-22	54.85	54.93	53.79	54.16	517431
2022-02-23	54.55	55.16	53.84	53.97	441868
2022-02-24	51.83	53.52	51.48	53.40	600046
2022-02-25	53.77	55.73	53.46	55.65	348078
2022-02-28	54.24	55.85	54.24	55.68	449882
2022-03-01	55.09	55.46	52.25	52.76	735296
2022-03-02	53.22	56.79	53.07	56.02	710490
2022-03-03	55.89	56.90	55.01	55.52	418494
2022-03-04	54.23	54.23	52.24	52.91	432878
2022-03-07	52.45	53.10	50.83	51.11	545235
2022-03-08	51.52	53.28	51.19	51.76	449334
2022-03-09	53.36	54.16	52.28	52.87	640365
2022-03-10	52.47	53.01	51.84	52.69	435856
2022-03-11	53.17	53.92	53.00	53.35	440586
2022-03-14	54.52	55.20	53.45	54.00	356346
2022-03-15	54.11	54.90	52.96	53.89	419257
2022-03-16	54.55	55.62	54.19	55.44	416146
2022-03-17	54.65	54.86	53.80	54.40	402883
2022-03-18	54.30	54.61	52.75	54.10	1149396
2022-03-21	54.49	55.00	53.57	54.18	320899
2022-03-22	54.57	55.80	54.17	54.41	421085
2022-03-23	53.76	54.05	51.94	52.02	330360
2022-03-24	52.41	53.65	51.86	52.99	218884
2022-03-25	53.21	54.30	52.43	54.02	450228
2022-03-28	53.62	54.02	52.49	53.57	349794
2022-03-29	54.44	54.97	53.89	54.86	430020
2022-03-30	55.08	55.17	52.55	53.03	427030
2022-03-31	53.15	53.84	52.12	52.15	434341
2022-04-01	52.73	53.15	51.18	51.60	631052
2022-04-04	51.56	51.67	50.29	51.45	313786
2022-04-05	51.24	51.98	50.84	50.97	322120
2022-04-06	50.79	50.95	50.06	50.12	431343
2022-04-07	50.36	50.36	49.08	49.30	541919
2022-04-08	49.44	50.36	48.67	48.80	346795
2022-04-11	48.95	49.95	48.88	49.06	332926
2022-04-12	49.20	49.99	48.38	48.70	354229
2022-04-13	48.48	49.64	48.21	49.24	297053
2022-04-14	49.35	49.80	48.26	48.46	435222
2022-04-18	48.41	48.80	47.95	48.48	682949
2022-04-19	48.98	50.85	48.86	50.62	615731
2022-04-20	49.73	51.87	48.98	50.64	546346
2022-04-21	51.49	51.55	48.73	49.16	402688
2022-04-22	49.11	49.78	47.94	48.11	394783
2022-04-25	47.59	49.58	47.23	49.41	725122
2022-04-26	48.47	49.16	47.86	48.00	557647
2022-04-27	48.11	48.46	47.37	47.60	393665
2022-04-28	48.37	48.65	47.24	48.36	287491
2022-04-29	48.14	48.65	46.60	46.77	451321
2022-05-02	47.18	47.47	45.89	47.03	441711
2022-05-03	47.08	47.95	46.61	47.59	489927
2022-05-04	47.57	49.13	47.09	48.98	452770
2022-05-05	48.42	48.42	46.28	47.07	656480
2022-05-06	47.14	47.46	46.22	47.13	496470
2022-05-09	46.60	47.36	46.29	46.80	515311
2022-05-10	47.00	47.86	45.13	46.34	488520
2022-05-11	46.39	47.43	45.96	46.09	454996
2022-05-12	45.86	46.21	44.90	45.94	476924
2022-05-13	46.10	46.86	46.05	46.39	476659
2022-05-16	46.19	46.71	45.26	46.13	381338
2022-05-17	47.02	48.43	46.82	48.20	370792
2022-05-18	47.33	48.22	46.54	46.85	379822
2022-05-19	46.34	47.31	46.11	46.57	493913
2022-05-20	46.95	47.69	45.96	47.06	658541
2022-05-23	48.18	48.82	47.56	47.91	589803
2022-05-24	47.49	48.12	46.73	47.83	416546
2022-05-25	47.67	49.04	47.67	48.48	327991
2022-05-26	48.86	49.62	48.27	48.97	466629
2022-05-27	49.04	49.81	48.90	49.52	339552
2022-05-31	49.01	50.08	48.75	49.84	458095
2022-06-01	49.84	49.84	48.73	49.35	267858
2022-06-02	49.26	50.49	48.95	50.46	293303
2022-06-03	50.11	50.26	49.12	49.58	255548
2022-06-06	49.88	50.21	49.39	49.50	289525
2022-06-07	49.06	50.12	49.04	50.08	450139
2022-06-08	49.59	49.63	48.62	48.96	257690
2022-06-09	48.86	49.96	47.05	47.18	402504
2022-06-10	45.95	46.66	45.09	45.62	437677
2022-06-13	44.59	45.90	44.34	44.71	352210
2022-06-14	44.71	45.31	44.30	44.96	265487
2022-06-15	45.29	46.23	44.90	45.44	541637
2022-06-16	44.46	44.97	42.95	43.31	417413
2022-06-17	43.56	44.55	43.33	43.82	800560
2022-06-21	44.76	45.49	43.77	44.39	538357
2022-06-22	43.70	44.72	43.69	44.48	522152
2022-06-23	44.47	44.47	42.61	43.25	423274
2022-06-24	43.66	44.88	43.39	44.77	811587
2022-06-27	45.16	45.19	44.62	44.75	347771
2022-06-28	44.93	45.59	44.25	44.37	295275
2022-06-29	44.70	44.70	43.94	44.53	299201
2022-06-30	43.64	44.71	43.28	44.33	326614
2022-07-01	44.11	45.22	43.57	45.12	310023
2022-07-05	44.10	45.05	43.34	45.00	262070
2022-07-06	44.67	45.11	43.93	44.79	273785
2022-07-07	45.38	45.64	44.98	45.14	261095
2022-07-08	45.45	45.57	44.49	44.76	244503
2022-07-11	43.85	44.84	43.72	44.73	433366
2022-07-12	44.47	45.14	44.15	44.40	277265
2022-07-13	43.97	44.82	42.77	43.20	386166
2022-07-14	42.38	42.38	41.62	42.23	235494
2022-07-15	43.37	44.41	42.65	43.99	326713
2022-07-18	44.39	45.14	42.43	43.98	461528
2022-07-19	44.72	46.04	44.54	45.76	669671
2022-07-20	46.24	47.93	46.08	47.37	849465
2022-07-21	46.92	47.63	46.45	47.45	417513
2022-07-22	47.26	47.82	46.36	46.70	399370
2022-07-25	47.21	47.85	47.14	47.77	336349
2022-07-26	47.03	47.76	47.01	47.34	236665
2022-07-27	47.50	48.71	47.33	47.97	421163
2022-07-28	47.83	48.07	47.21	47.85	424707
2022-07-29	47.88	48.95	47.88	48.81	345777
2022-08-01	48.51	49.39	48.19	48.98	347400
2022-08-02	48.79	48.79	47.87	48.01	384676
2022-08-03	48.08	48.55	47.64	48.34	328756
2022-08-04	48.23	48.37	47.62	47.88	288543
2022-08-05	47.83	48.74	47.83	48.22	217084
2022-08-08	48.50	48.78	48.06	48.38	251653
2022-08-09	48.58	48.98	48.18	48.94	247321
2022-08-10	49.71	50.25	49.70	50.15	245597
2022-08-11	50.64	51.26	50.52	51.20	275242
2022-08-12	51.45	51.79	51.11	51.79	205568
2022-08-15	51.25	51.93	51.07	51.92	254044
2022-08-16	51.91	52.65	51.76	52.39	272932
2022-08-17	51.89	51.96	51.24	51.47	364234
2022-08-18	51.51	52.27	51.25	52.16	331158
2022-08-19	51.78	51.86	50.69	51.29	376717
2022-08-22	50.59	50.59	50.09	50.30	283925
2022-08-23	50.33	50.63	49.66	49.71	323760
2022-08-24	49.52	49.95	49.16	49.41	241565
2022-08-25	49.57	50.54	49.44	50.46	394418
2022-08-26	50.50	51.47	49.35	49.46	284270
2022-08-29	49.15	49.43	48.47	48.52	277307
2022-08-30	48.74	49.08	48.06	48.50	236132
2022-08-31	48.50	48.96	48.07	48.23	275837
2022-09-01	48.29	48.72	47.87	48.45	449240
2022-09-02	48.34	49.14	47.31	47.52	433572
2022-09-06	47.99	47.99	46.26	46.59	411465
2022-09-07	46.43	47.92	46.23	47.89	521221
2022-09-08	47.65	49.05	47.24	48.99	374861
2022-09-09	49.31	50.40	48.96	50.07	406632
2022-09-12	50.06	50.85	49.79	50.49	370676
2022-09-13	49.49	49.80	48.88	49.22	406412
2022-09-14	49.40	50.04	49.00	49.88	603727
2022-09-15	49.83	50.93	49.82	50.39	432607
2022-09-16	49.96	50.14	49.10	49.89	1489236
2022-09-19	49.36	51.43	48.42	51.32	346440
2022-09-20	50.77	51.30	50.44	50.95	266765
2022-09-21	51.13	51.42	49.88	49.91	404986
2022-09-22	50.11	50.15	48.03	48.25	593369
2022-09-23	47.61	47.90	46.14	46.78	724197
2022-09-26	46.34	47.70	46.34	47.00	484776
2022-09-27	47.20	47.62	45.83	46.41	438919
2022-09-28	46.72	47.65	46.29	47.17	530720
2022-09-29	46.56	46.63	45.72	46.13	510511
2022-09-30	46.13	47.02	45.74	45.81	495211
2022-10-03	46.43	47.22	45.70	47.12	415694
2022-10-04	47.69	49.13	47.69	49.13	477502
2022-10-05	48.19	48.74	47.85	48.59	431382
2022-10-06	48.13	48.82	48.08	48.35	369382
2022-10-07	48.18	48.25	47.00	47.58	413700
2022-10-10	47.98	48.11	47.00	47.24	277721
2022-10-11	46.97	47.25	46.07	46.50	519431
2022-10-12	46.39	47.14	46.01	46.68	459434
2022-10-13	46.02	49.40	45.64	49.37	482370
2022-10-14	49.69	50.24	48.83	48.90	565509
2022-10-17	49.89	50.58	49.68	50.35	525239
2022-10-18	51.24	51.83	50.14	50.47	681153
2022-10-19	51.87	53.37	50.98	52.82	1921155
2022-10-20	52.94	52.94	50.35	50.69	792386
2022-10-21	51.06	51.89	50.46	51.76	563632
2022-10-24	52.14	54.02	51.93	53.90	651879
2022-10-25	53.43	54.65	53.21	54.30	603421
2022-10-26	54.61	55.35	54.20	54.24	522643
2022-10-27	55.05	55.77	54.21	54.29	604744
2022-10-28	54.71	55.59	54.19	55.40	497699
2022-10-31	54.81	56.15	54.81	55.87	483094
2022-11-01	56.20	56.43	55.36	55.48	495509
2022-11-02	55.17	55.66	54.11	54.11	553200
2022-11-03	53.49	54.85	52.86	54.64	414731
2022-11-04	55.33	56.31	54.84	55.99	346906
2022-11-07	55.53	56.42	55.43	56.16	432026
2022-11-08	56.31	56.55	55.37	55.84	393803
2022-11-09	55.21	55.94	54.99	55.23	360321
2022-11-10	56.91	57.00	56.02	56.24	561451
2022-11-11	56.56	56.92	54.95	55.07	462457
2022-11-14	54.70	55.66	53.97	54.04	480461
2022-11-15	54.63	55.40	53.61	53.99	464461
2022-11-16	53.99	54.11	53.20	53.35	431955
2022-11-17	52.99	53.14	52.38	52.76	297269
2022-11-18	53.82	53.82	52.19	52.79	490744
2022-11-21	52.78	53.23	52.55	53.09	304428
2022-11-22	53.46	54.29	53.46	54.27	336183
2022-11-23	54.04	54.36	53.58	53.77	258900
2022-11-25	54.07	54.59	53.58	54.18	117345
2022-11-28	53.80	54.30	53.25	53.84	403085
2022-11-29	53.74	54.25	53.74	53.97	308302
2022-11-30	53.85	54.91	52.59	54.84	472954
2022-12-01	55.09	55.49	54.13	54.56	353163
2022-12-02	53.89	54.65	53.77	54.58	294830
2022-12-05	54.05	54.06	50.77	51.37	456675
2022-12-06	51.39	52.46	50.60	51.55	443753
2022-12-07	51.50	52.55	50.61	52.44	469156
2022-12-08	52.71	52.87	51.94	52.26	303113
2022-12-09	52.07	52.35	51.49	52.20	287357
2022-12-12	52.27	52.71	51.86	52.22	330344
2022-12-13	52.73	52.97	51.04	51.18	636943
2022-12-14	51.24	52.03	49.78	49.80	633127
2022-12-15	49.29	49.78	47.75	48.07	690425
2022-12-16	47.76	48.45	47.14	47.16	1279376
2022-12-19	47.02	47.88	46.62	47.10	499266
2022-12-20	47.15	47.89	46.87	47.47	459861
2022-12-21	47.92	48.93	47.63	48.46	395967
2022-12-22	48.22	48.25	47.30	48.17	319299
2022-12-23	48.23	48.60	47.94	48.47	179055
2022-12-27	48.72	48.72	48.03	48.38	221182
2022-12-28	48.50	48.59	47.96	48.09	342144
2022-12-29	48.29	48.99	47.37	48.83	433534
2022-12-30	48.58	48.89	48.22	48.39	326019
2023-01-03	48.78	48.99	47.64	47.94	427322
2023-01-04	48.23	48.78	47.57	47.70	381652
2023-01-05	47.36	47.60	46.82	47.56	344782
2023-01-06	48.07	49.61	47.99	49.43	470535
2023-01-09	49.54	50.03	49.29	49.55	375370
2023-01-10	49.74	50.43	49.17	50.07	419194
2023-01-11	50.40	50.62	49.77	50.06	369907
2023-01-12	50.46	51.36	50.33	51.23	402330
2023-01-13	50.94	51.15	49.69	50.97	715592
2023-01-17	51.00	51.17	50.00	50.39	722646
2023-01-18	49.33	50.09	46.35	47.52	1658626
2023-01-19	47.36	48.05	46.86	47.08	696969
2023-01-20	47.66	48.33	47.08	48.18	543554
2023-01-23	48.18	49.47	48.13	49.38	414321
2023-01-24	49.04	49.36	48.83	49.07	285037
2023-01-25	48.72	48.98	48.26	48.87	343209
2023-01-26	49.56	50.07	49.03	50.01	473482
2023-01-27	50.03	50.47	49.81	50.18	264542
2023-01-30	50.09	50.58	49.83	49.89	357076
2023-01-31	50.05	51.48	49.85	51.48	571802
2023-02-01	51.39	53.06	50.92	52.60	688037
2023-02-02	52.71	54.11	52.35	53.63	687824
2023-02-03	53.41	54.38	53.33	53.84	626537
2023-02-06	53.40	53.89	52.65	53.52	489254
2023-02-07	53.40	54.27	52.97	54.02	367144
2023-02-08	53.43	53.88	53.12	53.41	260703
2023-02-09	53.68	53.81	52.65	52.76	320051
2023-02-10	52.47	53.13	52.01	52.75	343247
2023-02-13	52.64	52.98	52.45	52.78	382696
2023-02-14	52.59	53.03	51.76	52.13	346876
2023-02-15	51.67	52.30	51.13	52.02	543911
2023-02-16	51.28	51.79	50.97	50.98	468317
2023-02-17	51.06	51.17	50.18	50.85	588589
2023-02-21	50.35	50.51	49.31	49.41	511990
2023-02-22	49.55	49.82	48.68	49.14	577372
2023-02-23	49.34	49.77	48.61	48.95	510587
2023-02-24	48.44	48.87	48.01	48.83	389160
2023-02-27	49.42	49.59	48.93	49.15	392832
2023-02-28	49.38	49.71	49.12	49.12	558335
2023-03-01	48.74	49.25	48.58	48.89	397526
2023-03-02	48.42	48.60	47.60	48.07	498392
2023-03-03	47.94	48.92	47.44	48.92	390978
2023-03-06	48.83	49.80	48.83	49.21	490537
2023-03-07	48.87	48.87	46.79	46.87	1074583
2023-03-08	46.94	46.99	46.05	46.72	758400
2023-03-09	46.19	46.19	43.19	43.24	678597
2023-03-10	42.16	43.58	40.67	42.48	1174407
2023-03-13	40.36	41.10	37.00	39.74	1740425
2023-03-14	41.09	41.61	38.31	38.82	1650447
2023-03-15	37.25	38.59	36.61	37.22	1330363
2023-03-16	36.71	39.53	35.51	38.54	1080957
2023-03-17	37.70	37.76	35.59	35.82	1454065
2023-03-20	37.46	38.66	36.76	36.96	793039
2023-03-21	38.72	39.23	37.98	38.32	725300
2023-03-22	38.21	38.21	35.84	35.86	653764
2023-03-23	36.18	36.18	34.90	35.22	914796
2023-03-24	34.63	36.06	34.42	36.01	594176
2023-03-27	37.12	37.53	35.96	36.01	613696
2023-03-28	35.93	36.39	35.32	35.85	526538
2023-03-29	36.59	36.67	35.67	35.99	766728
2023-03-30	36.56	36.58	35.21	35.61	633945
2023-03-31	36.04	36.51	35.78	36.40	797330
2023-04-03	36.70	37.15	36.20	36.89	924862
2023-04-04	37.13	37.31	35.40	36.22	733154
2023-04-05	35.53	36.10	35.28	35.97	556209
2023-04-06	36.12	36.82	36.01	36.71	580752
2023-04-10	36.50	37.29	36.25	36.57	611990
2023-04-11	36.89	36.89	36.07	36.11	503918
2023-04-12	36.46	36.73	35.82	36.08	452466
2023-04-13	36.26	37.38	35.75	37.18	649462
2023-04-14	37.87	37.92	35.93	36.45	493972
2023-04-17	36.18	37.66	35.76	37.58	559142
2023-04-18	37.52	37.52	36.44	36.71	775680
2023-04-19	36.67	38.46	36.55	37.97	1045829
2023-04-20	37.37	37.82	36.98	37.22	475509
2023-04-21	37.10	37.13	36.25	36.78	654249
2023-04-24	36.65	37.14	36.21	36.50	404041
2023-04-25	35.71	36.62	35.19	35.28	732392
2023-04-26	35.67	36.52	35.55	35.76	500897
2023-04-27	36.07	36.52	35.81	36.39	629586
2023-04-28	36.44	37.03	36.34	36.52	577286
2023-05-01	36.39	36.73	36.07	36.14	549317
2023-05-02	35.81	35.92	33.67	34.72	995067
2023-05-03	34.81	35.77	33.83	33.95	582583
2023-05-04	32.96	33.59	31.02	32.55	999132
2023-05-05	34.27	35.31	33.62	35.04	959922
2023-05-08	35.57	35.84	33.61	33.68	396945
2023-05-09	33.38	33.57	32.75	33.23	402695
2023-05-10	34.01	34.18	32.54	32.88	510750
2023-05-11	32.42	32.82	31.95	32.31	439899
2023-05-12	32.59	32.59	31.75	32.50	334733
2023-05-15	32.64	33.74	32.49	33.56	426568
2023-05-16	33.85	35.47	33.02	33.03	443227
2023-05-17	33.83	35.95	33.51	35.78	759338
2023-05-18	35.75	36.34	35.19	36.04	684777
2023-05-19	36.55	36.61	35.10	35.47	567105
2023-05-22	35.95	37.01	35.31	36.95	429863
2023-05-23	37.00	38.68	36.05	37.74	745650
2023-05-24	37.63	37.63	36.66	37.12	715010
2023-05-25	36.73	37.65	36.47	37.06	456260
2023-05-26	37.04	37.93	36.34	37.89	342704
2023-05-30	37.95	38.22	37.13	37.87	429279
2023-05-31	37.37	37.63	36.06	36.53	703365
2023-06-01	36.91	38.45	36.36	38.25	755622
2023-06-02	38.79	40.74	38.35	40.54	698946
2023-06-05	40.19	40.32	38.67	38.93	942991
2023-06-06	38.78	42.34	38.78	41.33	746793
2023-06-07	41.92	43.73	41.38	43.40	803863
2023-06-08	43.22	43.27	42.01	42.76	615926
2023-06-09	42.72	43.03	41.16	41.51	673995
2023-06-12	41.54	42.39	40.69	40.98	514901
2023-06-13	40.99	42.61	40.63	42.13	551628
2023-06-14	42.13	42.56	40.57	41.06	521325
2023-06-15	40.70	41.52	40.43	41.31	519507
2023-06-16	41.47	41.47	40.16	40.19	1159068
2023-06-20	40.14	40.14	38.90	39.22	906223
2023-06-21	39.11	39.35	38.29	38.47	628678
2023-06-22	38.35	38.35	37.36	37.98	562772
2023-06-23	37.31	38.00	37.31	37.41	1018971
2023-06-26	37.75	38.44	37.29	37.34	394583
2023-06-27	37.42	38.46	37.07	38.16	354908
2023-06-28	38.41	38.65	37.67	38.34	752376
2023-06-29	38.77	39.68	38.77	39.17	536632
2023-06-30	39.62	39.74	38.36	38.38	459099
2023-07-03	38.53	39.66	38.53	39.36	210653
2023-07-05	38.92	39.32	38.24	38.75	421663
2023-07-06	38.18	38.89	37.64	38.82	735848
2023-07-07	38.90	40.29	38.89	39.73	514739
2023-07-10	39.49	40.54	39.49	40.17	474639
2023-07-11	39.24	40.76	39.24	40.57	558255
2023-07-12	41.59	41.73	40.88	41.64	565644
2023-07-13	42.00	42.65	41.51	41.99	659116
2023-07-14	42.25	42.25	40.95	41.38	674859
2023-07-17	41.29	42.66	41.29	42.34	358892
2023-07-18	42.34	43.73	42.34	43.45	686241
2023-07-19	40.89	44.49	39.01	44.44	2318362
2023-07-20	44.54	44.69	42.29	43.08	751099
2023-07-21	43.54	43.59	42.02	42.33	536497
2023-07-24	42.34	43.62	42.21	43.24	488873
2023-07-25	43.49	43.72	42.51	42.98	634716
2023-07-26	43.64	44.91	43.25	44.49	491942
2023-07-27	44.89	45.15	43.35	43.44	549628
2023-07-28	44.02	44.34	43.57	44.08	375054
2023-07-31	44.08	44.33	43.45	44.01	419941
2023-08-01	43.85	43.85	42.63	43.14	518154
2023-08-02	42.43	43.63	42.38	43.56	576028
2023-08-03	43.26	44.00	42.90	43.80	425364
2023-08-04	43.65	44.53	43.44	44.18	421507
2023-08-07	44.22	44.81	44.17	44.78	499659
2023-08-08	43.59	44.21	42.97	44.11	469369
2023-08-09	43.72	43.97	43.24	43.54	322688
2023-08-10	43.86	44.24	43.32	43.62	393138
2023-08-11	43.41	43.81	43.31	43.73	295374
2023-08-14	43.42	43.42	42.57	42.79	407305
2023-08-15	42.00	42.27	41.15	41.30	475863
2023-08-16	41.08	41.61	40.73	40.86	285724
2023-08-17	41.13	41.45	40.87	41.19	420677
2023-08-18	40.70	41.35	40.62	40.97	303541
2023-08-21	41.06	41.26	40.07	40.62	294071
2023-08-22	40.55	40.82	39.71	39.73	552275
2023-08-23	39.77	40.62	39.50	40.54	367151
2023-08-24	40.31	41.38	40.16	40.79	291793
2023-08-25	40.92	41.38	39.91	40.46	271666
2023-08-28	40.74	41.44	40.61	41.00	324009
2023-08-29	40.96	41.71	40.49	41.55	282566
2023-08-30	41.53	41.92	41.23	41.38	324702
2023-08-31	41.34	41.80	41.20	41.25	420338
2023-09-01	41.28	42.53	41.28	42.46	428582
2023-09-05	42.06	42.25	41.28	41.75	555828
2023-09-06	41.70	41.82	39.63	40.67	450434
2023-09-07	40.52	40.73	39.31	39.47	520653
2023-09-08	39.50	39.65	38.69	39.17	628023
2023-09-11	38.64	38.64	38.64	38.64	111484
2023-09-12	38.73	39.16	37.94	38.00	757528
2023-09-13	38.21	38.50	36.99	37.43	864285
2023-09-14	37.89	38.46	37.36	38.22	646431
2023-09-15	37.99	38.68	37.46	38.30	1224723
2023-09-18	38.27	39.76	37.43	38.81	1206523
2023-09-19	38.80	39.07	37.51	37.56	1081470
2023-09-20	37.94	38.27	37.22	37.25	626633
2023-09-21	37.02	37.17	36.30	36.35	485179
2023-09-22	36.35	36.69	36.02	36.38	657830
2023-09-25	36.29	36.87	36.01	36.64	467654
2023-09-26	36.15	36.82	35.34	36.04	444189
2023-09-27	36.10	36.50	35.78	36.12	662041
2023-09-28	36.15	36.79	35.67	36.29	426747
2023-09-29	36.64	37.37	36.64	36.99	469796
2023-10-02	36.96	36.96	35.52	35.77	538168
2023-10-03	35.50	35.60	34.27	34.49	618829
2023-10-04	34.57	34.67	33.88	34.38	704370
2023-10-05	34.26	35.59	34.15	35.44	789183
2023-10-06	35.01	36.58	34.51	35.63	830644
2023-10-09	35.25	35.67	34.35	34.91	975151
2023-10-10	35.18	36.06	35.11	35.44	640785
2023-10-11	35.50	36.16	35.23	36.04	788852
2023-10-12	36.04	36.04	35.31	35.61	732882
2023-10-13	36.09	36.09	34.67	34.85	612168
2023-10-16	35.33	36.13	35.30	35.71	722744
2023-10-17	35.35	37.16	35.35	36.54	1088893
2023-10-18	37.16	37.28	34.96	35.02	1298742
2023-10-19	35.03	35.95	34.69	34.74	662651
2023-10-20	34.84	34.84	33.25	33.48	943885
2023-10-23	33.35	34.21	33.09	33.69	538081
2023-10-24	33.92	33.97	32.50	33.32	549016
2023-10-25	33.04	33.23	32.16	33.00	548064
2023-10-26	33.20	34.16	32.99	33.75	515762
2023-10-27	33.71	33.71	32.69	33.05	617060
2023-10-30	33.57	34.19	33.32	34.05	337695
2023-10-31	34.04	34.51	33.92	34.43	385639
2023-11-01	34.33	34.89	33.91	34.81	451992
2023-11-02	35.23	37.13	35.22	36.91	840402
2023-11-03	38.11	38.93	37.91	38.55	743146
2023-11-06	38.52	38.67	38.08	38.43	544369
2023-11-07	38.19	38.47	37.50	38.07	379344
2023-11-08	38.17	38.17	37.49	37.65	340049
2023-11-09	37.77	37.88	36.70	36.98	635102
2023-11-10	37.16	37.51	36.70	37.38	261570
2023-11-13	37.08	37.55	36.73	37.43	269563
2023-11-14	39.10	41.17	39.01	40.73	859988
2023-11-15	40.60	41.84	40.60	41.41	543121
2023-11-16	41.35	41.41	40.60	40.84	510771
2023-11-17	41.38	41.90	40.22	41.53	588045
2023-11-20	41.49	41.72	39.83	41.12	303300
2023-11-21	40.86	41.51	40.10	40.19	297925
2023-11-22	40.63	40.93	40.27	40.49	275392
2023-11-24	40.47	40.87	40.17	40.83	137355
2023-11-27	40.44	40.62	39.61	40.54	459840
2023-11-28	40.52	40.92	39.38	40.19	339576
2023-11-29	40.75	41.48	40.53	40.95	576262
2023-11-30	41.09	41.59	40.79	41.25	609976
2023-12-01	41.01	43.70	40.93	43.41	568162
2023-12-04	42.49	44.17	42.01	44.00	505177
2023-12-05	43.76	43.93	42.99	43.14	413249
2023-12-06	43.72	44.91	43.52	43.57	402770
2023-12-07	43.89	44.56	43.60	44.51	459424
2023-12-08	44.53	44.73	43.97	44.57	610280
2023-12-11	44.57	45.52	43.40	44.87	568916
2023-12-12	44.98	44.98	44.17	44.27	686344
2023-12-13	44.37	46.33	43.75	46.32	1066827
2023-12-14	47.71	48.98	47.47	47.70	1589143
2023-12-15	47.80	47.97	46.74	47.25	1456970
2023-12-18	47.48	47.77	46.94	47.41	824307
2023-12-19	47.67	48.66	47.21	48.49	854922
2023-12-20	48.23	49.22	47.56	47.57	798988
2023-12-21	47.96	48.28	47.39	47.83	634345
2023-12-22	48.33	48.78	48.07	48.26	340383
2023-12-26	48.46	49.23	48.14	49.07	342617
2023-12-27	49.12	49.46	48.67	49.16	365704
2023-12-28	49.00	49.45	48.91	49.36	337541
2023-12-29	49.22	49.65	48.52	48.59	341835
2024-01-02	48.11	49.10	48.00	48.46	527875
2024-01-03	47.92	47.92	46.70	46.81	559500
2024-01-04	46.88	47.22	45.03	46.49	431656
2024-01-05	45.85	47.14	45.73	46.60	585767
2024-01-08	46.70	47.12	46.30	47.08	349309
2024-01-09	46.25	46.93	46.14	46.62	419762
2024-01-10	46.53	46.65	46.06	46.61	485352
2024-01-11	46.23	46.37	45.20	46.00	690635
2024-01-12	46.54	46.74	44.94	45.59	432609
2024-01-16	44.78	45.10	44.17	44.36	1035287
2024-01-17	43.66	45.82	43.52	44.57	990432
2024-01-18	44.79	45.54	44.40	44.77	502260
2024-01-19	45.02	45.95	44.39	45.92	464773
2024-01-22	46.43	47.60	46.29	47.50	527797
2024-01-23	47.99	48.01	46.60	46.67	369081
2024-01-24	46.92	47.64	46.69	47.19	326467
2024-01-25	47.95	48.05	46.31	46.99	414017
2024-01-26	47.08	47.61	46.95	47.16	274659
2024-01-29	47.01	47.86	46.86	47.84	342026
2024-01-30	47.83	47.83	46.89	46.96	365448
2024-01-31	46.18	47.07	44.99	45.11	470280
2024-02-01	45.37	45.50	41.69	43.06	1529751
2024-02-02	42.23	43.41	42.09	43.12	762611
2024-02-05	42.65	42.78	42.11	42.29	893972
2024-02-06	42.34	42.82	41.63	42.06	410963
2024-02-07	41.92	42.93	41.19	42.60	502208
2024-02-08	42.33	42.76	42.01	42.40	366496
2024-02-09	42.54	43.23	41.92	43.11	314274
2024-02-12	43.14	44.73	43.10	44.22	345816
2024-02-13	42.48	43.50	41.43	42.19	669761
2024-02-14	42.75	42.97	42.01	42.76	325448
2024-02-15	43.01	44.68	43.01	44.56	459351
2024-02-16	43.93	44.27	43.50	43.86	379156
2024-02-20	43.04	44.39	43.04	43.89	413694
2024-02-21	43.59	43.97	43.28	43.88	761061
2024-02-22	43.70	44.21	43.06	43.31	546133
2024-02-23	43.16	43.70	42.70	43.09	297882
2024-02-26	42.72	43.34	42.36	42.75	344377
2024-02-27	43.18	43.48	42.81	43.08	255181
2024-02-28	42.63	43.07	42.45	42.45	325114
2024-02-29	43.46	44.14	43.32	43.60	467060
2024-03-01	43.26	43.48	42.45	43.00	491073
2024-03-04	42.74	43.55	42.21	42.64	462776
2024-03-05	42.28	44.84	42.28	44.70	512235
2024-03-06	44.71	45.35	43.53	44.45	467360
2024-03-07	45.21	45.50	44.30	44.58	355878
2024-03-08	45.29	45.50	44.19	44.48	332500
2024-03-11	44.16	44.45	44.00	44.08	240597
2024-03-12	43.81	44.03	43.05	43.48	347101
2024-03-13	43.23	44.00	43.09	43.23	287214
2024-03-14	42.89	43.17	41.60	41.98	443894
2024-03-15	41.76	42.98	41.76	42.28	1107415
2024-03-18	42.20	42.58	41.66	41.83	566426
2024-03-19	41.74	42.48	41.73	42.04	482256
2024-03-20	41.79	44.00	41.70	43.37	481822
2024-03-21	43.73	44.45	43.73	44.03	472804
2024-03-22	44.19	44.34	43.08	43.15	667549
2024-03-25	43.22	43.85	43.16	43.43	423936
2024-03-26	43.77	43.94	43.28	43.47	312236
2024-03-27	43.79	45.84	43.79	45.73	447239
2024-03-28	45.70	46.33	45.55	46.04	670193
2024-04-01	46.40	46.40	44.83	44.91	573403
2024-04-02	44.33	45.75	44.08	44.26	477825
2024-04-03	43.86	44.43	43.79	43.95	492928
2024-04-04	44.49	44.93	43.33	43.75	627095
2024-04-05	43.54	44.00	43.07	43.89	408125
2024-04-08	43.68	44.69	43.68	44.50	329440
2024-04-09	44.79	45.26	44.06	45.07	363404
2024-04-10	43.85	43.88	42.28	43.00	598959
2024-04-11	43.21	43.35	42.12	43.15	445780
2024-04-12	42.56	43.25	42.21	42.56	343276
2024-04-15	42.79	43.31	42.00	42.60	687631
2024-04-16	42.01	42.55	41.56	42.01	559439
2024-04-17	43.99	44.07	42.39	42.66	1097614
2024-04-18	42.77	43.36	42.51	42.73	652438
2024-04-19	42.58	44.32	42.51	44.27	601286
2024-04-22	44.55	45.45	44.18	45.28	522048
2024-04-23	45.07	46.45	44.38	46.00	395028
2024-04-24	45.48	46.63	45.48	46.47	516436
2024-04-25	45.97	46.34	45.43	46.18	555993
2024-04-26	46.44	47.28	46.21	46.74	666278
2024-04-29	46.76	47.19	46.45	46.55	576260
2024-04-30	46.05	46.52	45.35	45.39	312857
2024-05-01	45.77	47.36	45.75	46.34	463780
2024-05-02	46.75	47.25	46.52	47.18	354297
2024-05-03	47.95	48.34	47.43	47.57	285455
2024-05-06	48.28	48.68	47.69	48.59	341945
2024-05-07	48.75	49.07	48.25	48.28	479470
2024-05-08	47.64	48.23	47.64	47.96	365677
2024-05-09	48.10	48.10	47.66	47.76	556678
2024-05-10	47.71	47.90	46.89	47.75	475043
2024-05-13	48.20	48.25	47.35	47.42	396759
2024-05-14	48.13	48.44	47.70	48.36	385583
2024-05-15	49.00	49.11	48.08	48.58	296370
2024-05-16	48.43	48.59	47.91	47.94	529223
2024-05-17	48.00	48.18	47.76	47.86	313386
2024-05-20	47.81	48.03	47.27	47.31	305748
2024-05-21	47.08	47.58	47.08	47.28	345093
2024-05-22	47.22	47.27	46.40	46.86	307323
2024-05-23	47.02	47.35	45.72	45.91	339611
2024-05-24	46.15	46.37	45.82	46.35	334952
2024-05-28	46.56	46.73	45.53	45.86	245066
2024-05-29	45.00	45.31	44.65	45.04	307895
2024-05-30	45.72	46.05	45.35	46.01	240608
2024-05-31	46.72	46.76	46.10	46.73	494013
2024-06-03	47.39	47.39	45.51	45.86	390666
2024-06-04	45.33	45.90	45.20	45.39	325464
2024-06-05	45.43	45.43	44.82	45.19	219335
2024-06-06	45.11	46.13	45.01	45.94	452148
2024-06-07	45.59	46.57	45.52	46.49	702823
2024-06-10	45.77	46.17	45.04	45.19	611396
2024-06-11	44.95	45.01	44.35	44.71	366765
2024-06-12	46.12	46.85	45.60	45.95	354149
2024-06-13	45.71	45.97	44.59	44.92	368584
2024-06-14	44.46	44.71	43.76	43.96	533346
2024-06-17	43.90	44.89	43.60	44.81	454524
2024-06-18	44.83	45.29	44.63	44.67	409226
2024-06-20	44.28	44.97	44.22	44.76	350609
2024-06-21	44.81	45.35	44.30	45.00	1481762
2024-06-24	45.37	46.38	44.99	45.80	405468
2024-06-25	45.63	45.77	45.15	45.39	261733
2024-06-26	45.25	45.96	44.88	45.93	447998
2024-06-27	45.85	46.41	45.43	46.37	252578
2024-06-28	46.87	47.87	46.87	47.83	952261
2024-07-01	47.69	48.14	47.18	47.27	366685
2024-07-02	47.09	47.72	47.09	47.48	282399
2024-07-03	47.39	47.51	46.62	46.66	214940
2024-07-05	46.49	46.52	45.79	45.83	271161
2024-07-08	46.46	46.58	45.48	45.51	440796
2024-07-09	45.31	46.88	45.26	46.57	356800
2024-07-10	46.69	47.67	46.47	47.61	272854
2024-07-11	48.52	49.99	48.20	49.87	460267
2024-07-12	50.10	50.40	49.45	49.59	559699
2024-07-15	50.47	51.94	50.26	51.10	661825
2024-07-16	51.70	54.22	51.36	53.69	1185736
2024-07-17	52.97	56.81	49.62	54.54	1660350
2024-07-18	53.98	55.72	52.71	53.19	979146
2024-07-19	53.08	54.31	53.08	53.63	457435
2024-07-22	53.34	55.71	52.98	55.40	524370
2024-07-23	54.82	56.74	53.52	56.14	503568
2024-07-24	55.76	56.58	55.06	55.14	652477
2024-07-25	55.15	57.78	55.15	56.40	622238
2024-07-26	57.04	57.70	56.62	57.12	661233
2024-07-29	57.17	57.39	55.49	55.55	660297
2024-07-30	55.92	56.57	54.79	54.87	858904
2024-07-31	54.79	55.87	54.41	54.73	682251
2024-08-01	54.71	55.10	51.45	51.94	981856
2024-08-02	49.78	50.26	48.82	50.00	871319
2024-08-05	47.58	48.71	46.31	47.72	632288
2024-08-06	47.64	48.55	46.95	47.87	708786
2024-08-07	48.75	49.02	47.38	47.61	302577
2024-08-08	48.33	48.72	47.76	48.71	343547
2024-08-09	48.57	48.89	48.15	48.68	372196
2024-08-12	49.18	49.77	47.58	47.71	581013
2024-08-13	48.23	48.53	47.38	48.42	514901
2024-08-14	48.82	48.82	47.68	48.18	285422
2024-08-15	48.81	50.16	48.40	49.48	462122
2024-08-16	49.29	50.55	49.29	49.77	337699
2024-08-19	49.99	50.60	49.44	50.57	242543
2024-08-20	50.37	50.37	49.49	49.75	236038
2024-08-21	50.26	50.30	49.57	50.12	587933
2024-08-22	50.16	50.73	49.89	50.43	664445
2024-08-23	50.40	53.18	50.31	52.46	1026868
2024-08-26	53.02	53.07	52.31	52.35	423585
2024-08-27	52.04	52.37	51.52	52.08	266087
2024-08-28	51.94	53.09	51.70	53.09	380277
2024-08-29	53.69	53.69	52.67	53.22	416665
2024-08-30	53.38	53.83	52.74	53.73	352414
2024-09-03	53.17	53.94	52.98	53.20	446833
2024-09-04	53.05	53.72	52.32	52.50	408045
2024-09-05	52.71	52.89	51.16	51.23	453172
2024-09-06	51.34	51.69	49.72	49.98	398390
2024-09-09	50.16	50.43	49.56	49.97	500902
2024-09-10	50.21	50.57	48.45	49.31	383515
2024-09-11	48.74	49.13	47.22	48.49	477740
2024-09-12	48.82	48.82	47.85	48.61	516541
2024-09-13	49.42	49.89	48.65	49.80	518528
2024-09-16	49.91	50.55	49.25	50.06	609357
2024-09-17	50.61	51.53	50.17	50.51	510913
2024-09-18	50.50	52.68	49.95	50.79	523005
2024-09-19	52.10	52.55	51.06	52.26	420019
2024-09-20	52.22	52.75	51.25	51.43	1559185
2024-09-23	51.63	52.12	50.76	51.35	318922
2024-09-24	51.35	51.71	50.25	50.68	650652
2024-09-25	50.55	50.91	49.79	49.90	427307
2024-09-26	50.71	51.43	50.10	51.30	563106
2024-09-27	51.72	51.86	50.29	50.43	623252
2024-09-30	50.41	51.38	49.95	51.17	382015
2024-10-01	50.96	51.19	48.83	49.20	370893
2024-10-02	49.20	49.76	48.93	49.12	291088
2024-10-03	48.57	49.77	48.36	49.61	365352
2024-10-04	50.81	51.11	50.20	50.73	393019
2024-10-07	50.39	50.86	50.11	50.74	432246
2024-10-08	50.97	51.20	50.08	50.12	485460
2024-10-09	49.93	51.37	49.93	50.82	417353
2024-10-10	50.30	51.12	50.19	51.00	401241
2024-10-11	51.22	53.16	51.19	52.50	433030
2024-10-14	52.43	53.31	52.05	53.04	378679
2024-10-15	53.10	54.97	53.00	53.77	733457
2024-10-16	54.82	54.99	52.95	53.32	978281
2024-10-17	52.98	53.75	52.38	53.47	608154
2024-10-18	53.43	53.50	52.16	52.18	545490
2024-10-21	52.15	52.29	50.78	50.96	579680
2024-10-22	50.91	51.74	50.66	51.69	355760
2024-10-23	51.40	52.12	50.59	51.33	618638
2024-10-24	51.52	51.93	50.83	51.78	533594
2024-10-25	52.17	52.52	51.20	51.59	878487
2024-10-28	52.11	53.38	51.41	53.07	468331
2024-10-29	52.88	53.04	52.34	52.50	397326
2024-10-30	52.03	54.17	52.03	53.14	410430
2024-10-31	53.01	53.35	52.04	52.08	416414
2024-11-01	52.27	52.95	51.90	52.04	342508
2024-11-04	51.63	51.74	50.77	51.39	390910
2024-11-05	51.47	52.87	51.47	52.59	429218
2024-11-06	57.00	61.01	56.68	60.90	1392025
2024-11-07	60.27	60.27	58.08	58.50	1011857
2024-11-08	58.74	59.57	58.05	58.63	530659
2024-11-11	59.49	61.11	58.89	60.25	593254
2024-11-12	60.08	61.13	59.75	60.10	536691
2024-11-13	60.27	61.41	59.61	59.79	439419
2024-11-14	59.89	60.08	58.78	59.41	434209
2024-11-15	59.65	59.79	58.09	58.45	508068
2024-11-18	58.68	58.89	57.42	57.47	704628
2024-11-19	56.33	57.48	56.17	57.20	470503
2024-11-20	56.89	57.28	56.36	57.27	386008
2024-11-21	57.69	58.87	57.57	57.90	306530
2024-11-22	58.02	60.22	58.01	59.97	531156
2024-11-25	61.00	62.40	60.61	61.04	959792
2024-11-26	60.46	60.81	60.10	60.34	594006
2024-11-27	60.96	61.50	59.85	59.94	251244
2024-11-29	60.45	60.95	59.05	59.38	191065
2024-12-02	59.83	60.07	58.94	59.52	425486
2024-12-03	59.31	59.62	58.26	58.62	416082
2024-12-04	58.86	59.69	58.69	59.56	426275
2024-12-05	59.21	59.71	58.38	58.54	226635
2024-12-06	59.10	59.12	58.07	58.97	302230
2024-12-09	59.23	59.34	58.16	58.24	304741
2024-12-10	58.36	59.14	57.41	58.15	512849
2024-12-11	59.12	59.35	58.32	58.32	409691
2024-12-12	58.17	58.41	57.50	57.69	407566
2024-12-13	58.00	58.10	57.23	57.78	473892
2024-12-16	57.63	58.54	57.29	58.48	530563
2024-12-17	57.96	58.37	56.55	56.97	475344
2024-12-18	57.27	57.55	53.38	53.69	624137
2024-12-19	54.88	55.37	53.05	53.25	678890
2024-12-20	52.42	54.68	52.42	54.38	1962566
2024-12-23	54.16	54.88	53.86	54.73	434529
2024-12-24	54.89	55.27	54.46	55.26	111491
2024-12-26	54.75	55.57	54.44	55.43	275322
2024-12-27	54.88	55.57	54.29	54.85	474876
2024-12-30	54.50	55.12	53.97	54.71	405433
2024-12-31	55.12	55.30	54.55	54.72	295053
2025-01-02	55.24	55.68	53.80	54.02	686105
2025-01-03	54.24	55.40	53.35	55.27	666895
2025-01-06	55.39	56.87	55.33	55.74	552657
2025-01-07	56.05	56.30	54.57	55.14	528796
2025-01-08	54.81	55.92	54.38	55.63	446860
2025-01-10	54.46	54.82	53.57	54.60	705813
2025-01-13	54.11	55.57	54.11	55.47	720559
2025-01-14	56.11	57.67	55.83	57.63	754403
2025-01-15	59.85	60.08	58.78	59.46	846657
2025-01-16	59.06	59.60	58.05	58.46	646136
2025-01-17	58.94	59.38	58.17	59.10	976981
2025-01-21	59.40	60.76	59.40	60.74	811862
2025-01-22	60.58	61.57	58.18	59.72	1549475
2025-01-23	59.52	60.21	59.13	59.41	655283
2025-01-24	59.02	59.72	58.58	58.97	838075
2025-01-27	59.15	60.16	58.98	59.45	630452
2025-01-28	59.85	59.96	59.07	59.60	690299
2025-01-29	59.40	60.52	58.96	59.40	579394
2025-01-30	59.89	60.70	59.35	59.96	382447
2025-01-31	60.15	60.57	59.53	59.74	649879
2025-02-03	58.05	59.32	57.51	58.84	629805
2025-02-04	58.55	60.29	58.55	60.09	425999
2025-02-05	60.59	60.65	59.84	60.52	372113
2025-02-06	61.08	61.10	60.34	61.03	502658
2025-02-07	61.02	61.02	59.52	60.29	520580
2025-02-10	60.48	60.48	59.49	59.86	514497
2025-02-11	59.52	60.75	59.44	60.27	686935
2025-02-12	59.40	59.93	58.93	59.10	686568
2025-02-13	59.59	60.21	58.99	60.13	661557
2025-02-14	60.53	61.36	59.79	59.93	585716
2025-02-18	60.06	60.41	59.21	59.78	560744
2025-02-19	59.17	59.59	58.57	58.83	651460
2025-02-20	58.45	59.09	57.32	58.12	519538
2025-02-21	58.16	58.77	56.58	56.82	561768
2025-02-24	57.38	57.38	56.07	56.08	633499
2025-02-25	56.52	57.04	56.00	56.31	850363
2025-02-26	56.36	56.85	55.54	56.19	451963
2025-02-27	56.10	56.96	55.80	56.22	420882
2025-02-28	56.61	57.58	56.32	57.13	776955
2025-03-03	57.16	57.84	55.96	56.42	674352
2025-03-04	55.79	55.84	53.46	54.49	584954
2025-03-05	54.17	54.68	52.75	53.69	642108
2025-03-06	53.37	53.43	52.44	53.05	611401
2025-03-07	52.84	53.33	51.80	53.00	724002
2025-03-10	52.07	52.39	50.44	50.50	1031560
2025-03-11	51.22	51.49	49.46	49.81	638315

Explore More About HWC

Coins representing dividend payouts and trends

HWC Dividend History

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

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

HWC Stock Split History

Discover Hancock Whitney Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

HWC Historical Prices

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

Web Analytics