NWN Historical Prices

Summary

Key Stock Metrics

37.41

(August 12, 2024)

52-Week Low

44.38

(April 22, 2025)

52-Week High

78.55

(September 19, 2008)

All-Time High

41.80

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	24.67	24.83	24.33	24.83	13048
1993-09-29	24.83	24.83	24.50	24.50	7800
1993-09-30	24.83	24.83	24.50	24.75	58347
1993-10-01	24.67	24.75	24.50	24.50	14698
1993-10-04	24.83	24.83	24.50	24.50	12898
1993-10-05	24.83	24.83	24.17	24.50	29248
1993-10-06	24.17	24.50	24.17	24.50	11548
1993-10-07	24.17	24.50	24.17	24.17	6750
1993-10-08	24.50	24.50	23.83	23.83	21448
1993-10-11	24.33	24.33	23.83	23.83	11698
1993-10-12	24.33	24.33	23.83	24.33	1800
1993-10-13	23.83	24.33	23.83	24.33	9450
1993-10-14	23.83	24.33	23.83	24.00	29098
1993-10-15	24.33	24.50	24.00	24.33	7050
1993-10-18	24.50	24.50	24.33	24.33	7350
1993-10-19	24.33	24.67	24.17	24.50	14248
1993-10-20	24.50	24.67	24.00	24.17	22198
1993-10-21	24.67	24.67	24.17	24.17	6150
1993-10-22	24.50	24.67	24.00	24.17	37047
1993-10-25	24.17	24.17	23.67	24.17	44847
1993-10-26	24.17	24.17	23.67	24.17	8400
1993-10-27	23.67	24.17	23.67	23.83	11698
1993-10-28	23.67	24.17	23.67	24.17	9150
1993-10-29	24.17	24.33	23.67	24.17	30447
1993-11-01	23.83	24.17	23.83	23.83	20098
1993-11-02	23.83	24.17	23.83	24.17	32697
1993-11-03	24.17	24.17	23.50	23.50	24148
1993-11-04	23.83	23.83	23.17	23.17	13648
1993-11-05	23.33	23.33	21.83	22.17	91644
1993-11-08	22.33	22.33	22.00	22.25	26398
1993-11-09	22.33	22.33	22.17	22.33	16948
1993-11-10	22.33	22.67	22.17	22.58	24148
1993-11-11	22.58	22.58	22.25	22.42	12748
1993-11-12	22.25	22.58	22.25	22.50	23548
1993-11-15	22.58	22.67	22.17	22.50	35397
1993-11-16	22.17	22.67	22.17	22.67	15898
1993-11-17	22.67	22.83	22.17	22.83	18898
1993-11-18	22.83	23.00	22.67	22.67	19798
1993-11-19	22.67	23.00	22.67	22.67	13348
1993-11-22	23.00	23.17	22.67	23.00	11398
1993-11-23	23.17	23.67	22.67	23.17	30147
1993-11-24	23.17	23.67	23.17	23.17	10648
1993-11-26	23.83	23.83	23.33	23.58	1500
1993-11-29	23.33	23.83	23.33	23.33	8250
1993-11-30	23.83	23.83	23.33	23.33	4350
1993-12-01	23.33	23.83	23.33	23.83	7350
1993-12-02	23.83	24.00	23.50	24.00	10498
1993-12-03	24.00	24.00	23.83	24.00	5850
1993-12-06	24.00	24.00	23.67	23.67	26398
1993-12-07	23.75	24.00	23.50	23.50	29548
1993-12-08	23.50	23.75	22.67	23.08	57897
1993-12-09	22.50	22.50	22.00	22.17	27598
1993-12-10	22.50	22.50	22.00	22.50	9300
1993-12-13	22.17	22.50	21.83	21.83	29998
1993-12-14	21.83	22.17	21.33	21.33	39897
1993-12-15	21.67	22.17	21.50	22.00	47847
1993-12-16	22.00	22.00	21.50	22.00	24148
1993-12-17	21.50	22.00	21.33	21.33	32247
1993-12-20	21.33	21.83	21.33	21.33	13348
1993-12-21	21.83	21.83	21.33	21.50	23998
1993-12-22	21.33	21.83	21.33	21.67	30297
1993-12-23	21.67	22.00	21.33	21.83	46797
1993-12-27	21.67	22.00	21.67	21.67	21598
1993-12-28	22.17	22.33	21.67	22.33	29998
1993-12-29	22.33	22.33	21.83	22.00	25048
1993-12-30	22.33	22.33	21.83	21.83	44547
1993-12-31	22.17	22.83	21.83	22.83	47397
1994-01-03	22.83	23.33	22.50	23.33	55497
1994-01-04	23.33	23.50	22.83	23.50	79045
1994-01-05	23.00	23.50	23.00	23.50	25798
1994-01-06	23.50	23.83	23.00	23.83	62097
1994-01-07	23.33	24.00	23.33	23.50	18448
1994-01-10	24.00	24.00	23.50	23.50	10948
1994-01-11	24.00	24.00	23.50	23.50	25198
1994-01-12	23.83	23.83	23.50	23.50	20548
1994-01-13	23.83	23.83	23.00	23.00	29548
1994-01-14	23.33	23.33	22.50	23.00	40797
1994-01-17	23.00	23.33	22.67	23.33	35847
1994-01-18	23.33	23.33	22.83	23.33	17098
1994-01-19	23.33	23.67	22.83	23.50	74395
1994-01-20	23.17	24.33	23.17	24.33	55047
1994-01-21	24.33	24.33	24.00	24.00	14548
1994-01-24	24.00	24.33	23.50	23.50	35847
1994-01-25	23.83	23.83	23.50	23.83	14248
1994-01-26	24.00	24.17	23.50	23.83	16798
1994-01-27	24.17	24.17	23.67	23.67	15898
1994-01-28	23.67	24.17	23.67	23.83	16498
1994-01-31	24.17	24.33	23.67	24.00	29098
1994-02-01	24.33	24.33	24.00	24.00	30597
1994-02-02	23.67	24.17	23.67	23.67	61347
1994-02-03	24.00	24.00	23.67	23.67	40647
1994-02-04	24.00	24.00	23.33	23.67	35697
1994-02-07	23.17	23.50	23.17	23.33	17998
1994-02-08	23.50	23.67	23.17	23.17	11998
1994-02-09	23.67	23.67	23.17	23.67	52047
1994-02-10	23.17	23.67	23.17	23.50	7500
1994-02-11	23.17	23.67	23.17	23.17	3750
1994-02-14	23.67	23.67	23.17	23.17	50997
1994-02-15	23.50	23.67	23.17	23.17	15148
1994-02-16	23.67	23.67	23.17	23.67	6750
1994-02-17	23.17	23.83	23.17	23.50	47247
1994-02-18	23.50	23.83	23.50	23.67	19648
1994-02-22	23.83	24.17	23.50	24.17	18898
1994-02-23	24.17	24.17	23.67	24.00	22048
1994-02-24	24.00	24.00	23.50	23.50	20098
1994-02-25	23.83	23.83	23.17	23.33	43347
1994-02-28	23.33	23.83	23.33	23.83	5700
1994-03-01	23.33	23.83	23.33	23.67	10948
1994-03-02	23.67	23.67	23.33	23.33	7200
1994-03-03	23.33	23.83	23.33	23.50	22198
1994-03-04	23.33	23.83	23.33	23.83	37647
1994-03-07	23.83	23.83	23.33	23.33	7350
1994-03-08	23.33	23.67	23.33	23.67	20998
1994-03-09	23.67	23.67	23.17	23.17	35247
1994-03-10	23.00	23.33	22.67	22.67	37797
1994-03-11	22.67	23.17	22.67	23.17	19348
1994-03-14	22.83	23.33	22.83	23.08	6300
1994-03-15	22.83	23.33	22.83	23.08	31047
1994-03-16	22.83	23.33	22.83	23.33	11398
1994-03-17	23.33	23.33	23.00	23.33	8850
1994-03-18	22.83	23.33	22.83	23.33	14548
1994-03-21	22.83	23.33	22.83	23.33	5250
1994-03-22	22.83	23.50	22.83	23.00	32097
1994-03-23	23.00	23.50	23.00	23.00	7500
1994-03-24	23.50	23.50	22.83	23.00	17848
1994-03-25	23.33	23.33	23.00	23.08	11098
1994-03-28	22.83	23.33	22.83	22.83	16348
1994-03-29	23.33	23.33	22.67	22.67	8850
1994-03-30	22.67	23.17	22.67	23.17	17248
1994-03-31	22.67	23.17	22.50	22.50	31197
1994-04-04	22.83	22.83	21.50	21.50	64947
1994-04-05	21.50	21.83	21.17	21.50	34647
1994-04-06	21.17	21.50	21.17	21.33	24448
1994-04-07	21.50	21.50	21.17	21.50	24598
1994-04-08	21.17	21.50	20.33	20.75	40497
1994-04-11	20.83	21.50	20.83	21.50	35547
1994-04-12	21.83	23.17	21.50	23.17	99444
1994-04-13	23.17	23.17	22.67	22.83	28798
1994-04-14	22.67	23.00	22.67	23.00	19348
1994-04-15	22.67	23.00	22.50	23.00	15148
1994-04-18	22.50	23.00	22.17	22.17	23848
1994-04-19	22.00	22.17	21.83	22.17	23248
1994-04-20	21.83	22.17	21.50	22.00	49947
1994-04-21	21.83	22.33	21.83	22.33	6900
1994-04-22	22.00	22.50	22.00	22.33	11098
1994-04-25	22.00	22.50	22.00	22.00	3750
1994-04-26	22.00	22.50	22.00	22.25	22348
1994-04-28	22.00	22.50	22.00	22.33	19048
1994-04-29	22.00	22.50	22.00	22.50	14698
1994-05-02	22.50	22.67	22.00	22.33	13648
1994-05-03	22.33	22.67	22.17	22.50	16648
1994-05-04	22.50	22.83	22.17	22.83	43347
1994-05-05	22.50	22.83	22.50	22.83	15748
1994-05-06	22.83	22.83	22.33	22.33	18298
1994-05-09	22.33	22.67	21.83	22.17	26248
1994-05-10	21.83	22.33	21.83	22.00	42297
1994-05-11	22.33	22.33	21.67	22.17	13798
1994-05-12	21.67	22.17	21.67	21.92	6600
1994-05-13	21.67	22.17	21.50	21.50	20698
1994-05-16	22.00	22.00	21.33	21.33	36147
1994-05-17	22.00	22.00	21.33	21.50	8400
1994-05-18	21.50	22.00	21.50	21.50	16048
1994-05-19	21.50	22.00	21.50	21.83	17398
1994-05-20	21.50	21.83	21.50	21.50	30597
1994-05-23	21.67	21.83	21.50	21.50	20248
1994-05-24	21.83	21.83	20.67	21.00	82645
1994-05-25	21.33	21.33	20.83	21.17	18898
1994-05-26	21.00	21.33	21.00	21.33	13498
1994-05-27	21.33	21.33	20.83	21.17	19048
1994-05-31	21.33	21.33	20.67	20.67	17398
1994-06-01	20.67	21.00	20.50	20.50	20548
1994-06-02	21.00	21.00	20.50	21.00	13948
1994-06-03	20.50	21.00	20.42	20.58	15448
1994-06-06	20.83	20.83	20.33	20.83	8100
1994-06-07	20.33	20.83	20.33	20.67	21748
1994-06-08	20.67	20.67	20.33	20.67	42447
1994-06-09	20.67	20.67	20.00	20.50	56247
1994-06-10	20.00	20.50	20.00	20.50	7200
1994-06-13	20.17	20.50	20.00	20.00	20998
1994-06-14	20.00	20.50	20.00	20.25	21298
1994-06-15	20.00	20.50	20.00	20.50	13348
1994-06-16	20.50	20.67	20.00	20.50	15148
1994-06-17	20.50	20.67	20.17	20.50	22048
1994-06-20	20.50	20.50	20.17	20.50	22498
1994-06-21	20.17	20.50	20.17	20.50	9450
1994-06-22	20.50	20.67	20.17	20.67	18598
1994-06-23	20.50	20.83	20.33	20.33	4200
1994-06-24	20.67	20.67	20.33	20.50	2550
1994-06-27	20.67	20.67	20.17	20.67	15148
1994-06-28	20.17	20.67	20.17	20.17	6000
1994-06-29	20.17	20.67	19.83	19.83	46797
1994-06-30	20.33	20.33	19.67	20.00	38847
1994-07-01	19.50	20.17	19.50	20.17	49497
1994-07-05	19.67	20.17	19.67	19.67	17548
1994-07-06	19.67	20.00	19.50	19.50	62247
1994-07-07	19.83	19.83	19.33	19.83	13348
1994-07-08	19.83	19.83	19.33	19.33	26398
1994-07-11	19.33	19.83	19.33	19.67	22498
1994-07-12	19.67	19.67	19.33	19.67	26548
1994-07-13	19.83	20.00	19.33	20.00	47397
1994-07-14	20.00	20.00	19.67	19.83	15898
1994-07-15	20.00	20.00	19.67	20.00	11998
1994-07-18	19.67	20.00	19.67	20.00	20248
1994-07-19	20.00	20.33	19.67	20.33	23998
1994-07-20	20.00	20.50	19.50	19.83	62397
1994-07-21	20.17	20.17	19.50	20.17	50847
1994-07-22	20.17	20.17	19.50	20.00	21448
1994-07-25	19.50	20.17	19.50	20.17	22348
1994-07-26	19.83	20.17	19.67	20.17	39147
1994-07-27	20.17	20.17	19.50	20.17	8400
1994-07-28	19.50	20.17	19.50	19.50	7050
1994-07-29	19.50	20.17	19.50	19.83	18298
1994-08-01	19.75	20.17	19.50	20.17	49197
1994-08-02	20.17	20.17	19.50	19.67	43347
1994-08-03	20.00	20.00	19.67	19.67	14698
1994-08-04	19.67	20.00	19.67	19.67	17398
1994-08-05	20.00	20.00	19.67	20.00	6450
1994-08-08	20.00	20.00	19.67	19.67	13648
1994-08-09	20.00	20.00	19.67	19.67	8100
1994-08-10	20.00	20.17	19.67	19.83	15898
1994-08-11	20.17	20.17	19.83	20.08	24898
1994-08-12	20.17	20.17	19.83	19.83	13798
1994-08-15	20.17	20.17	19.83	20.17	19048
1994-08-16	19.83	20.17	19.83	19.83	12748
1994-08-17	19.83	20.17	19.83	19.83	9450
1994-08-18	20.17	20.17	19.83	20.00	8850
1994-08-19	19.83	20.17	19.83	19.83	7500
1994-08-22	19.83	20.17	19.83	19.83	3900
1994-08-23	19.83	20.17	19.67	19.83	40647
1994-08-24	19.83	20.17	19.83	20.08	14998
1994-08-25	20.17	20.17	19.83	19.92	24898
1994-08-26	20.33	20.33	19.83	20.08	18598
1994-08-29	19.83	20.33	19.83	20.00	29098
1994-08-30	20.33	20.33	19.83	19.83	12298
1994-08-31	19.83	20.33	19.83	20.33	10198
1994-09-01	19.83	20.33	19.83	20.33	20998
1994-09-02	19.83	20.50	19.83	20.00	29248
1994-09-06	20.50	20.50	20.00	20.33	8400
1994-09-07	20.00	20.33	20.00	20.00	8400
1994-09-08	20.33	20.33	20.00	20.00	6000
1994-09-09	20.33	20.50	20.08	20.50	20848
1994-09-12	20.50	20.67	20.33	20.33	26998
1994-09-13	20.33	20.67	20.33	20.67	22648
1994-09-14	20.33	20.67	20.33	20.67	11998
1994-09-15	20.33	20.67	20.33	20.67	40797
1994-09-16	20.33	20.67	20.17	20.50	23248
1994-09-19	20.17	20.50	20.17	20.50	15298
1994-09-20	20.17	20.50	20.00	20.50	26548
1994-09-21	20.17	20.33	20.00	20.08	4200
1994-09-22	20.17	20.67	20.17	20.17	5400
1994-09-23	20.17	20.67	20.17	20.50	6000
1994-09-26	20.50	20.50	20.17	20.33	7200
1994-09-27	20.17	20.83	20.17	20.83	37347
1994-09-28	20.50	21.00	20.50	20.50	23248
1994-09-29	21.00	21.00	20.50	20.75	18598
1994-09-30	21.00	21.33	20.50	21.33	43347
1994-10-03	21.33	21.33	20.83	20.83	39447
1994-10-04	20.83	21.17	20.83	20.83	5850
1994-10-05	20.83	21.33	20.83	21.00	13798
1994-10-06	21.17	21.17	20.83	20.83	10348
1994-10-07	20.92	21.17	20.83	21.17	5100
1994-10-10	21.00	21.33	20.83	21.00	16048
1994-10-11	21.33	21.33	20.83	21.00	12448
1994-10-12	21.33	21.33	20.83	20.83	3900
1994-10-13	21.17	21.33	20.83	21.33	14248
1994-10-14	21.00	21.33	21.00	21.00	5850
1994-10-17	21.00	21.33	20.83	20.83	15748
1994-10-18	20.83	21.17	20.83	21.00	22198
1994-10-19	21.00	21.00	20.67	20.67	8850
1994-10-20	20.67	20.83	20.17	20.17	14698
1994-10-21	20.17	20.50	20.00	20.00	14848
1994-10-24	20.00	20.50	20.00	20.00	12448
1994-10-25	20.00	20.50	20.00	20.00	2100
1994-10-26	20.00	20.50	20.00	20.00	2700
1994-10-27	20.00	20.50	20.00	20.00	7200
1994-10-28	20.00	20.50	20.00	20.00	6300
1994-10-31	20.50	20.50	20.00	20.00	8550
1994-11-01	20.33	20.33	19.83	20.33	12448
1994-11-02	20.08	20.50	19.83	20.00	16348
1994-11-03	20.50	20.50	20.00	20.33	10198
1994-11-04	20.50	20.50	20.00	20.08	13348
1994-11-07	20.00	20.50	20.00	20.33	27298
1994-11-08	20.33	20.50	19.83	19.83	47697
1994-11-09	20.33	20.33	19.83	20.33	5100
1994-11-10	20.33	20.33	19.83	19.83	23698
1994-11-11	20.17	20.17	19.67	20.00	38097
1994-11-14	20.00	20.00	19.67	19.67	12148
1994-11-15	19.67	20.00	19.67	20.00	7800
1994-11-16	20.00	20.17	19.83	19.83	25798
1994-11-17	19.83	20.17	19.83	20.17	38997
1994-11-18	19.83	20.17	19.67	20.17	8250
1994-11-21	20.17	20.17	19.33	19.50	32847
1994-11-22	19.33	19.67	19.17	19.50	34347
1994-11-23	19.50	19.50	18.83	19.17	21748
1994-11-25	18.83	19.50	18.83	19.00	31197
1994-11-28	19.50	19.50	19.00	19.50	18448
1994-11-29	19.00	19.67	19.00	19.42	20248
1994-11-30	19.67	19.67	19.17	19.17	36297
1994-12-01	19.17	19.67	19.17	19.17	20398
1994-12-02	19.17	19.67	19.17	19.17	6300
1994-12-05	19.67	20.00	19.50	20.00	30447
1994-12-06	19.50	20.00	19.50	19.83	16348
1994-12-07	19.50	19.83	19.50	19.83	17848
1994-12-08	19.83	19.83	19.50	19.83	6300
1994-12-09	19.83	19.83	19.33	19.50	38997
1994-12-12	19.33	19.50	19.17	19.42	29548
1994-12-13	19.17	19.50	19.17	19.33	9300
1994-12-14	19.50	19.50	19.00	19.33	35097
1994-12-15	19.00	19.50	19.00	19.33	19498
1994-12-16	19.00	19.50	19.00	19.00	39447
1994-12-19	19.33	20.00	19.33	20.00	58047
1994-12-20	19.50	20.00	19.50	20.00	12898
1994-12-21	20.00	20.00	19.67	20.00	17848
1994-12-22	19.67	20.00	19.67	19.83	9450
1994-12-23	19.67	20.17	19.67	20.08	38847
1994-12-27	19.67	20.17	19.67	19.67	35097
1994-12-28	20.00	20.00	19.33	19.67	27898
1994-12-29	19.50	19.67	19.17	19.50	16648
1994-12-30	19.17	19.67	19.17	19.67	37197
1995-01-03	19.67	19.67	19.17	19.50	14098
1995-01-04	19.17	19.50	19.17	19.33	37347
1995-01-05	19.17	19.67	19.17	19.17	7650
1995-01-06	19.67	19.67	19.17	19.67	6750
1995-01-09	19.17	19.67	19.17	19.17	8400
1995-01-10	19.17	19.50	19.17	19.25	10798
1995-01-11	19.17	19.25	19.00	19.00	13948
1995-01-12	19.50	19.50	19.00	19.00	9900
1995-01-13	19.00	19.50	19.00	19.33	6750
1995-01-16	19.00	19.33	19.00	19.00	10198
1995-01-17	19.50	19.50	19.00	19.17	10498
1995-01-18	19.50	19.50	18.83	18.83	23698
1995-01-19	18.83	19.33	18.83	18.83	13348
1995-01-20	18.83	19.00	18.50	19.00	31197
1995-01-23	19.00	19.00	18.33	18.67	31497
1995-01-24	18.83	19.33	18.67	19.33	55497
1995-01-25	18.83	19.50	18.83	19.50	16048
1995-01-26	19.00	19.83	19.00	19.83	35997
1995-01-27	19.33	20.00	19.33	20.00	32997
1995-01-30	19.54	20.33	19.50	20.25	72895
1995-01-31	20.33	20.33	20.00	20.25	24148
1995-02-01	20.25	20.50	20.00	20.17	67347
1995-02-02	20.17	20.50	20.17	20.50	35697
1995-02-03	20.17	20.67	20.17	20.17	35847
1995-02-06	20.17	20.50	20.17	20.33	18448
1995-02-07	20.17	20.33	20.17	20.17	15748
1995-02-08	20.17	20.33	19.83	19.83	40647
1995-02-09	19.83	20.17	19.83	20.17	11398
1995-02-10	19.83	20.00	19.83	19.83	4350
1995-02-13	19.83	20.17	19.83	20.17	21598
1995-02-14	20.00	20.17	19.50	19.50	15148
1995-02-15	20.00	20.00	19.50	20.00	22048
1995-02-16	19.67	20.17	19.67	19.83	398379
1995-02-17	19.83	20.17	19.75	20.00	110694
1995-02-21	19.83	20.17	19.83	20.00	45297
1995-02-22	20.17	20.33	19.83	20.17	129144
1995-02-23	20.00	20.33	20.00	20.17	108144
1995-02-24	20.33	20.33	20.00	20.00	35847
1995-02-27	20.00	20.17	20.00	20.17	52647
1995-02-28	20.00	20.17	20.00	20.17	51597
1995-03-01	20.00	20.17	20.00	20.17	21148
1995-03-02	20.17	20.17	20.00	20.00	36297
1995-03-03	20.17	20.17	20.00	20.17	14698
1995-03-06	20.00	20.17	19.83	20.00	83995
1995-03-07	20.00	20.33	19.83	20.17	26548
1995-03-08	19.92	20.33	19.92	20.00	49797
1995-03-09	20.17	20.50	20.00	20.33	170541
1995-03-10	20.33	20.67	20.33	20.50	46197
1995-03-13	20.33	20.67	20.33	20.33	48747
1995-03-14	20.33	20.67	20.33	20.50	28498
1995-03-15	20.63	20.83	20.33	20.75	52947
1995-03-16	20.67	21.00	20.67	20.83	55197
1995-03-17	20.67	21.00	20.50	20.67	122844
1995-03-20	20.67	21.00	20.50	21.00	48447
1995-03-21	20.67	21.00	20.50	20.75	39897
1995-03-22	20.67	21.00	20.67	21.00	19648
1995-03-23	20.92	21.00	20.50	20.71	48897
1995-03-24	20.83	20.83	20.50	20.67	40347
1995-03-27	20.67	21.17	20.67	20.83	59547
1995-03-28	20.83	21.17	20.83	20.83	25198
1995-03-29	20.83	21.17	20.83	20.83	8100
1995-03-30	20.83	21.17	20.67	20.67	29998
1995-03-31	20.67	21.00	20.67	20.83	20848
1995-04-03	20.83	21.00	20.67	20.67	49347
1995-04-04	21.00	21.00	20.50	21.00	23098
1995-04-05	20.50	21.08	20.50	21.00	47697
1995-04-06	20.83	21.17	20.67	20.67	50097
1995-04-07	21.00	21.00	20.67	20.67	16798
1995-04-10	20.67	20.83	20.67	20.67	8250
1995-04-11	20.67	21.00	20.67	20.67	46347
1995-04-12	21.00	21.00	20.67	20.67	10798
1995-04-13	20.67	21.00	20.67	20.67	40497
1995-04-17	20.50	21.00	20.50	20.83	25648
1995-04-18	20.50	21.00	20.50	21.00	35397
1995-04-19	20.50	21.00	20.50	20.83	18448
1995-04-20	20.50	21.00	20.50	20.50	18448
1995-04-21	20.83	20.83	20.50	20.83	58347
1995-04-24	20.83	20.83	20.50	20.50	3900
1995-04-25	20.50	20.83	20.50	20.67	26248
1995-04-26	20.50	20.83	20.50	20.67	21898
1995-04-27	20.67	20.83	20.50	20.83	21298
1995-04-28	20.50	20.83	20.33	20.63	22798
1995-05-01	20.67	21.00	20.33	20.67	38847
1995-05-02	21.00	21.00	20.67	20.67	17398
1995-05-03	20.67	21.00	20.50	20.75	45297
1995-05-04	20.50	20.83	20.50	20.50	17248
1995-05-05	20.50	20.67	20.33	20.33	52647
1995-05-08	20.67	20.67	20.33	20.42	22498
1995-05-09	20.33	20.67	20.33	20.33	20398
1995-05-10	20.33	20.50	20.00	20.00	54147
1995-05-11	19.83	20.17	19.33	19.33	40047
1995-05-12	19.33	19.83	19.33	19.50	34497
1995-05-15	19.33	19.67	19.33	19.67	39597
1995-05-16	19.67	19.83	19.50	19.75	23848
1995-05-17	19.50	19.83	19.50	19.50	21748
1995-05-18	19.50	19.83	19.50	19.58	24448
1995-05-19	19.50	20.00	19.50	19.67	11548
1995-05-22	19.50	20.00	19.50	19.83	18598
1995-05-23	19.67	20.00	19.67	19.83	9600
1995-05-24	19.67	20.00	19.67	20.00	17998
1995-05-25	20.00	20.00	19.75	19.83	25498
1995-05-26	20.00	20.00	19.75	19.75	20998
1995-05-30	20.00	20.00	19.75	20.00	21598
1995-05-31	19.75	20.00	19.75	19.75	14698
1995-06-01	19.75	20.00	19.75	19.75	35547
1995-06-02	20.00	20.33	19.75	20.33	44247
1995-06-05	20.33	20.67	19.92	20.67	39147
1995-06-06	20.67	20.67	20.33	20.58	29398
1995-06-07	20.33	20.83	20.33	20.83	32097
1995-06-08	20.67	21.00	20.67	20.67	35097
1995-06-09	21.00	21.00	20.50	20.50	24598
1995-06-12	20.50	21.00	20.50	21.00	19648
1995-06-13	20.67	21.00	20.67	20.67	21598
1995-06-14	20.67	21.00	20.50	21.00	16048
1995-06-15	21.00	21.00	20.50	20.50	69297
1995-06-16	20.50	21.00	20.33	20.42	47847
1995-06-19	20.67	20.67	20.17	20.67	22648
1995-06-20	20.67	20.67	20.17	20.33	60447
1995-06-21	20.33	20.67	20.33	20.67	13648
1995-06-22	20.67	20.67	20.33	20.67	63897
1995-06-23	20.67	20.67	20.33	20.33	12598
1995-06-26	20.33	20.67	20.33	20.50	18148
1995-06-27	20.67	20.67	20.33	20.50	23248
1995-06-28	20.50	20.67	20.50	20.50	15748
1995-06-29	20.50	20.83	20.50	20.58	38097
1995-06-30	20.83	20.83	20.58	20.83	21748
1995-07-03	20.58	20.83	20.58	20.67	13498
1995-07-05	20.67	21.00	20.67	20.67	21148
1995-07-06	21.00	21.00	20.67	20.75	35847
1995-07-07	21.00	21.33	20.67	21.33	59397
1995-07-10	21.00	21.50	21.00	21.50	33447
1995-07-11	21.17	21.50	21.17	21.33	27598
1995-07-12	21.50	21.50	21.17	21.50	36597
1995-07-13	21.33	21.50	21.17	21.50	64647
1995-07-14	21.17	21.50	21.17	21.17	17098
1995-07-17	21.50	21.50	21.17	21.17	15148
1995-07-18	21.17	21.50	21.00	21.33	63747
1995-07-19	21.00	21.33	21.00	21.17	25798
1995-07-20	21.17	21.50	21.17	21.25	24298
1995-07-21	21.50	21.50	21.17	21.17	23248
1995-07-24	21.17	21.50	21.17	21.17	17848
1995-07-25	21.17	21.50	21.17	21.50	30297
1995-07-26	21.17	21.50	21.17	21.17	32397
1995-07-27	21.17	21.50	21.17	21.17	32547
1995-07-28	21.50	21.50	21.17	21.33	22798
1995-07-31	21.17	21.33	21.00	21.00	27298
1995-08-01	21.00	21.33	21.00	21.00	14398
1995-08-02	21.00	21.33	21.00	21.00	9600
1995-08-03	21.00	21.17	20.67	20.67	54447
1995-08-04	21.00	21.00	20.67	20.67	64197
1995-08-07	20.67	21.00	20.67	21.00	21598
1995-08-08	20.67	21.00	20.67	21.00	7500
1995-08-09	21.00	21.00	20.67	20.67	23098
1995-08-10	20.67	21.00	20.67	20.67	7350
1995-08-11	21.00	21.00	20.67	20.67	17098
1995-08-14	21.00	21.00	20.50	20.50	22948
1995-08-15	20.50	20.75	20.50	20.50	10498
1995-08-16	20.67	20.67	20.33	20.33	8850
1995-08-17	20.67	20.67	20.33	20.33	30147
1995-08-18	20.33	20.67	20.33	20.33	30897
1995-08-21	20.33	20.50	19.50	19.75	121494
1995-08-22	19.50	20.17	19.50	19.83	75145
1995-08-23	20.33	21.33	19.83	21.17	98244
1995-08-24	21.00	21.50	21.00	21.00	17098
1995-08-25	21.00	21.17	20.50	20.50	52347
1995-08-28	20.50	20.83	20.33	20.33	27898
1995-08-29	20.33	20.83	20.33	20.83	24598
1995-08-30	20.33	21.00	20.33	20.67	25648
1995-08-31	20.67	21.00	20.67	20.67	10798
1995-09-01	20.67	21.00	20.67	21.00	8100
1995-09-05	20.67	21.50	20.67	21.00	36897
1995-09-06	21.00	21.50	21.00	21.00	19498
1995-09-07	21.00	21.33	21.00	21.00	18898
1995-09-08	20.83	21.33	20.83	20.83	12898
1995-09-11	21.33	21.33	20.83	20.83	28048
1995-09-12	21.17	21.17	20.67	20.67	12898
1995-09-13	20.67	20.83	20.50	20.50	15898
1995-09-14	20.50	20.83	20.50	20.83	16498
1995-09-15	20.50	20.83	20.50	20.83	16348
1995-09-18	20.83	20.83	20.33	20.67	20398
1995-09-19	20.33	20.67	20.33	20.33	14098
1995-09-20	20.33	20.67	20.33	20.33	30597
1995-09-21	20.67	20.67	20.33	20.33	23998
1995-09-22	20.33	20.67	20.33	20.67	21298
1995-09-25	20.67	20.83	20.42	20.50	23548
1995-09-26	20.50	20.83	20.50	20.58	19498
1995-09-27	20.83	20.83	20.50	20.83	13948
1995-09-28	20.50	20.83	20.42	20.42	8100
1995-09-29	20.42	20.67	20.42	20.67	11848
1995-10-02	20.67	20.67	20.33	20.50	17398
1995-10-03	20.67	20.83	20.33	20.50	38697
1995-10-04	20.50	20.83	20.50	20.67	50247
1995-10-05	20.83	20.83	20.50	20.83	26998
1995-10-06	20.50	20.83	20.50	20.71	14248
1995-10-09	20.50	21.00	20.50	20.83	14998
1995-10-10	21.17	21.33	20.83	21.17	14098
1995-10-11	21.00	21.83	21.00	21.67	65397
1995-10-12	21.67	22.00	21.00	21.33	114594
1995-10-13	21.08	21.50	21.08	21.17	54747
1995-10-16	21.50	21.67	21.33	21.50	98394
1995-10-17	21.67	21.75	21.33	21.33	50097
1995-10-18	21.33	21.67	21.33	21.67	27748
1995-10-19	21.67	21.68	21.33	21.42	70195
1995-10-20	21.67	21.67	21.33	21.33	34497
1995-10-23	21.33	21.83	21.33	21.33	35697
1995-10-24	21.58	21.83	21.33	21.50	22198
1995-10-25	21.50	21.83	21.33	21.42	21598
1995-10-26	21.67	21.83	21.42	21.42	9450
1995-10-27	21.42	21.83	21.42	21.42	14248
1995-10-30	21.33	21.83	21.33	21.33	19798
1995-10-31	21.42	21.83	21.33	21.33	20698
1995-11-01	21.67	21.67	21.33	21.50	14698
1995-11-02	21.67	21.75	21.50	21.75	15298
1995-11-03	21.50	22.00	21.50	22.00	8100
1995-11-06	22.00	22.00	21.50	21.50	15448
1995-11-07	21.50	22.00	21.50	21.83	14398
1995-11-08	21.50	22.00	21.50	21.67	24298
1995-11-09	21.67	22.00	21.67	22.00	15298
1995-11-10	22.00	22.00	21.67	21.67	25648
1995-11-13	21.67	22.00	21.67	22.00	43497
1995-11-14	22.00	22.00	21.67	21.75	18898
1995-11-15	21.75	22.50	21.75	22.17	61047
1995-11-16	22.67	22.83	22.50	22.50	73495
1995-11-17	22.50	22.67	22.33	22.33	41997
1995-11-20	22.33	22.67	22.33	22.42	30447
1995-11-21	22.50	22.50	22.33	22.33	13798
1995-11-22	22.33	22.83	22.33	22.67	58047
1995-11-24	22.50	22.67	22.50	22.50	3000
1995-11-27	22.50	22.67	22.17	22.50	51897
1995-11-28	22.17	22.50	21.67	21.83	59397
1995-11-29	21.83	22.33	21.83	22.33	25648
1995-11-30	22.29	22.33	22.08	22.33	8100
1995-12-01	22.08	22.33	22.00	22.00	62847
1995-12-04	22.25	22.25	22.00	22.08	138742
1995-12-05	22.00	22.33	22.00	22.00	11248
1995-12-06	22.00	22.33	21.83	22.17	54447
1995-12-07	21.83	22.17	21.83	21.83	23698
1995-12-08	22.17	22.17	21.83	21.83	10798
1995-12-11	22.17	22.17	21.83	21.83	9450
1995-12-12	21.83	22.00	21.67	22.00	14998
1995-12-13	21.67	22.00	21.67	21.67	6000
1995-12-14	21.75	21.83	21.67	21.75	36147
1995-12-15	21.67	21.83	21.50	21.83	40497
1995-12-18	21.83	21.83	21.17	21.17	248688
1995-12-19	21.17	21.50	21.17	21.50	136192
1995-12-20	21.50	21.50	21.17	21.50	15898
1995-12-21	21.17	21.50	21.17	21.50	25048
1995-12-22	21.50	21.50	21.17	21.17	17098
1995-12-26	21.17	21.50	21.17	21.50	12448
1995-12-27	21.17	21.50	21.00	21.25	45897
1995-12-28	21.00	21.33	20.17	21.33	192589
1995-12-29	21.33	22.50	21.00	22.00	357432
1996-01-02	21.67	22.00	21.00	21.25	73045
1996-01-03	21.00	22.00	21.00	21.67	79495
1996-01-04	21.67	22.00	21.67	21.92	44547
1996-01-05	21.92	21.92	21.50	21.92	20998
1996-01-08	21.50	21.92	21.50	21.92	4050
1996-01-09	21.50	21.92	21.42	21.67	51297
1996-01-10	21.67	21.67	21.25	21.50	36747
1996-01-11	21.50	22.33	21.50	22.00	107694
1996-01-12	22.00	22.67	22.00	22.50	67797
1996-01-15	22.17	22.67	22.17	22.17	21898
1996-01-16	22.17	22.67	22.17	22.17	27598
1996-01-17	22.17	22.58	22.17	22.17	18598
1996-01-18	22.17	22.58	22.17	22.17	10198
1996-01-19	22.50	22.50	22.17	22.33	9900
1996-01-22	22.17	22.50	22.17	22.17	17998
1996-01-23	22.42	22.42	21.92	22.17	29398
1996-01-24	22.00	22.17	22.00	22.08	10348
1996-01-25	22.00	22.33	22.00	22.00	13348
1996-01-26	22.33	22.67	22.00	22.67	39597
1996-01-29	22.33	22.50	22.33	22.33	32247
1996-01-30	22.17	22.50	22.17	22.17	7500
1996-01-31	22.50	22.50	22.17	22.17	17548
1996-02-01	22.50	22.50	22.17	22.33	30297
1996-02-02	22.17	22.50	22.17	22.42	12598
1996-02-05	22.33	22.50	22.17	22.33	41697
1996-02-06	22.17	22.50	22.17	22.17	13048
1996-02-07	22.17	22.50	22.17	22.17	22048
1996-02-08	22.50	22.50	22.17	22.33	32397
1996-02-09	22.50	22.50	22.00	22.00	58497
1996-02-12	22.00	22.33	21.67	21.83	60747
1996-02-13	21.50	22.00	21.50	21.50	40647
1996-02-14	22.00	22.00	21.50	21.58	19048
1996-02-15	21.50	22.00	21.50	21.50	26548
1996-02-16	21.50	21.67	21.17	21.25	55947
1996-02-20	21.17	21.33	20.83	20.92	20848
1996-02-21	21.00	21.17	20.83	21.17	21898
1996-02-22	20.83	21.33	20.83	21.00	47397
1996-02-23	21.00	21.33	20.92	21.17	226188
1996-02-26	21.00	21.33	21.00	21.00	22348
1996-02-27	21.00	21.83	21.00	21.83	116394
1996-02-28	21.83	22.00	21.50	21.96	36297
1996-02-29	21.50	22.00	21.50	22.00	18298
1996-03-01	22.00	22.50	21.50	22.33	101244
1996-03-04	22.17	22.50	21.83	21.83	38847
1996-03-05	21.83	21.92	21.67	21.67	33297
1996-03-06	21.83	21.83	21.67	21.67	7500
1996-03-07	21.67	22.00	21.67	21.67	23548
1996-03-08	21.50	21.67	21.00	21.00	36897
1996-03-11	21.00	21.50	21.00	21.17	24148
1996-03-12	21.17	21.50	21.17	21.33	69447
1996-03-13	21.17	21.50	21.17	21.17	35097
1996-03-14	21.50	21.50	20.83	21.17	65397
1996-03-15	20.83	21.17	20.83	21.17	29848
1996-03-18	21.17	21.17	20.83	20.96	75745
1996-03-19	21.17	21.17	20.83	20.83	20998
1996-03-20	20.83	21.17	20.83	20.83	24448
1996-03-21	21.17	21.17	20.83	20.92	29398
1996-03-22	20.83	21.00	20.83	21.00	20848
1996-03-25	20.92	21.17	20.83	20.92	17698
1996-03-26	20.83	21.17	20.83	20.83	9150
1996-03-27	21.17	21.33	20.92	21.00	20698
1996-03-28	21.33	21.50	21.00	21.33	29248
1996-03-29	21.50	21.50	21.17	21.17	19798
1996-04-01	21.50	21.50	21.17	21.50	24748
1996-04-02	21.17	21.83	21.17	21.75	87445
1996-04-03	21.50	21.75	21.50	21.75	19198
1996-04-04	21.50	22.00	21.50	21.75	34797
1996-04-08	21.75	21.83	21.33	21.33	48447
1996-04-09	21.33	21.50	21.17	21.17	13648
1996-04-10	21.17	21.50	21.17	21.42	15148
1996-04-11	21.17	21.33	21.17	21.17	21148
1996-04-12	21.33	21.33	21.17	21.17	15148
1996-04-15	21.17	21.25	21.00	21.17	11098
1996-04-16	21.00	21.50	21.00	21.33	77845
1996-04-17	21.50	21.83	21.17	21.50	84295
1996-04-18	21.50	22.50	21.50	22.25	184191
1996-04-19	22.25	22.25	21.83	21.83	34797
1996-04-22	22.00	22.00	21.83	21.92	13498
1996-04-23	22.00	22.17	21.83	22.17	18148
1996-04-24	21.83	22.17	21.83	22.00	28348
1996-04-25	21.83	22.00	21.67	22.00	30147
1996-04-26	21.83	22.00	21.67	21.67	21898
1996-04-29	21.67	21.92	21.67	21.92	6000
1996-04-30	21.67	21.92	21.67	21.67	13198
1996-05-01	21.67	21.92	21.67	21.67	41997
1996-05-02	21.50	21.75	21.42	21.58	22948
1996-05-03	21.50	21.75	21.50	21.58	29998
1996-05-06	21.75	21.75	21.50	21.75	14398
1996-05-07	21.75	21.75	21.50	21.50	21748
1996-05-08	21.75	21.75	21.50	21.75	33597
1996-05-09	21.75	21.83	21.50	21.50	19048
1996-05-10	21.83	21.83	21.50	21.83	33147
1996-05-13	21.67	22.50	21.67	22.50	53397
1996-05-14	22.50	22.50	22.33	22.33	13048
1996-05-15	22.33	22.67	22.33	22.33	27898
1996-05-16	22.75	22.83	22.33	22.50	24598
1996-05-17	22.33	22.83	22.33	22.67	25348
1996-05-20	22.83	22.83	22.50	22.67	14548
1996-05-21	22.83	23.00	22.50	23.00	57297
1996-05-22	22.67	23.00	22.67	23.00	46947
1996-05-23	22.67	23.00	22.67	22.67	45447
1996-05-24	22.67	23.00	22.67	22.67	44547
1996-05-28	23.00	23.17	22.67	22.83	33447
1996-05-29	23.17	23.17	22.83	22.92	64947
1996-05-30	22.67	23.17	22.67	23.00	51297
1996-05-31	22.83	23.08	22.83	22.83	43347
1996-06-03	23.17	23.33	22.83	23.33	31497
1996-06-04	23.33	23.33	23.00	23.32	13198
1996-06-05	23.33	23.33	22.92	23.25	84295
1996-06-06	23.00	23.25	23.00	23.25	19498
1996-06-07	23.17	23.17	22.83	23.08	8250
1996-06-10	22.83	23.17	22.83	23.17	53697
1996-06-11	23.17	23.33	23.00	23.17	17398
1996-06-12	23.17	23.33	22.67	22.83	68547
1996-06-13	22.67	23.00	22.67	23.00	45147
1996-06-14	22.67	23.00	22.67	22.92	50997
1996-06-17	22.75	22.92	22.75	22.83	46797
1996-06-18	22.75	22.92	22.75	22.92	16198
1996-06-19	22.75	23.00	22.75	22.75	29998
1996-06-20	22.75	23.00	22.75	22.75	35997
1996-06-21	22.75	23.17	22.75	22.83	21148
1996-06-24	22.83	23.33	22.83	23.08	33897
1996-06-25	23.33	23.83	23.08	23.50	71095
1996-06-26	23.50	23.83	23.50	23.58	30897
1996-06-27	23.83	23.83	23.17	23.33	94794
1996-06-28	23.42	23.67	23.33	23.33	69897
1996-07-01	23.33	24.50	23.33	24.17	123594
1996-07-02	24.17	24.33	23.67	23.83	41247
1996-07-03	23.67	24.00	23.58	23.71	67347
1996-07-05	23.67	23.67	23.17	23.33	7950
1996-07-08	23.33	23.50	23.17	23.17	10348
1996-07-09	23.50	23.50	23.17	23.17	8400
1996-07-10	23.50	23.50	23.17	23.50	13648
1996-07-11	23.50	23.50	23.17	23.33	17998
1996-07-12	23.17	23.50	23.17	23.25	11698
1996-07-15	23.25	23.50	23.25	23.50	15898
1996-07-16	23.50	23.50	23.33	23.33	20098
1996-07-17	23.33	23.67	23.33	23.33	9150
1996-07-18	23.33	23.67	23.33	23.33	14248
1996-07-19	23.33	23.67	23.17	23.17	41247
1996-07-22	23.17	23.50	23.00	23.33	22948
1996-07-23	23.00	23.33	22.67	22.67	33597
1996-07-24	22.50	22.83	22.50	22.54	16798
1996-07-25	22.83	23.58	22.50	23.50	154491
1996-07-26	23.17	23.50	23.17	23.50	14248
1996-07-29	23.17	23.33	23.00	23.17	62997
1996-07-30	23.00	23.33	22.83	22.92	35547
1996-07-31	22.67	23.17	22.67	23.08	31197
1996-08-01	23.17	23.83	22.83	23.33	49797
1996-08-02	22.83	23.67	22.83	23.25	37347
1996-08-05	23.67	23.67	23.17	23.67	15748
1996-08-06	23.42	23.67	23.17	23.42	11098
1996-08-07	23.67	23.67	23.17	23.67	28948
1996-08-08	23.67	23.67	23.17	23.33	10498
1996-08-09	23.17	23.67	23.17	23.33	19348
1996-08-12	23.67	23.67	23.17	23.33	18448
1996-08-13	23.67	23.67	23.17	23.67	19648
1996-08-14	23.67	23.67	23.17	23.17	26698
1996-08-15	23.17	23.67	23.17	23.17	16798
1996-08-16	23.17	23.83	23.17	23.50	62547
1996-08-19	23.50	23.83	23.50	23.83	45147
1996-08-20	23.50	24.17	23.50	23.67	27748
1996-08-21	24.17	24.17	23.67	23.67	34197
1996-08-22	23.99	24.00	23.67	24.00	10648
1996-08-23	24.00	24.00	23.67	23.67	20098
1996-08-26	23.83	24.00	23.67	24.00	39597
1996-08-27	24.17	24.17	23.67	23.67	86545
1996-08-28	24.00	24.17	23.67	24.17	80995
1996-08-29	24.17	24.17	23.67	24.17	34647
1996-08-30	24.17	24.17	23.67	23.67	135742
1996-09-03	23.67	24.00	23.67	23.75	64947
1996-09-04	23.83	24.00	23.67	24.00	23998
1996-09-05	24.00	24.00	23.67	24.00	17398
1996-09-06	23.67	24.00	23.67	23.67	13948
1996-09-09	24.50	24.50	23.50	24.00	11800
1996-09-10	24.25	24.25	23.75	23.88	30900
1996-09-11	23.88	24.25	23.75	24.25	46200
1996-09-12	23.75	24.25	23.75	24.00	17900
1996-09-13	24.25	24.25	23.75	24.00	18900
1996-09-16	23.75	24.13	23.75	23.75	6400
1996-09-17	24.00	24.13	23.75	23.75	19600
1996-09-18	24.13	24.25	23.75	23.75	19900
1996-09-19	24.25	24.25	23.50	23.50	24800
1996-09-20	23.50	24.13	23.25	23.50	28000
1996-09-23	23.25	23.75	23.25	23.25	13700
1996-09-24	23.25	23.75	23.25	23.25	15400
1996-09-25	23.75	23.75	22.88	23.00	28300
1996-09-26	23.00	23.75	23.00	23.00	12300
1996-09-27	23.75	23.75	23.00	23.25	11600
1996-09-30	22.75	23.50	22.75	23.00	16000
1996-10-01	23.50	23.75	23.25	23.25	35500
1996-10-02	23.25	23.75	23.25	23.75	9000
1996-10-03	23.25	24.25	23.25	23.50	26800
1996-10-04	23.50	24.25	23.50	24.25	13400
1996-10-07	24.25	24.50	23.50	23.75	15000
1996-10-08	24.50	24.50	23.75	24.25	34700
1996-10-09	23.50	24.25	23.50	24.25	13800
1996-10-10	23.50	24.25	23.50	24.25	6300
1996-10-11	24.25	24.25	23.75	23.75	15900
1996-10-14	24.25	24.25	23.75	23.75	17500
1996-10-15	24.25	24.50	23.75	24.00	54100
1996-10-16	24.25	24.25	23.75	23.75	58700
1996-10-17	23.75	24.75	23.75	24.75	27300
1996-10-18	24.75	24.75	24.00	24.75	10200
1996-10-21	24.00	24.75	24.00	24.50	18100
1996-10-22	24.00	24.75	24.00	24.75	60800
1996-10-23	25.00	25.00	24.25	24.25	20400
1996-10-24	24.25	25.00	24.25	24.63	10000
1996-10-25	24.25	25.75	24.25	25.75	68100
1996-10-28	25.00	25.88	25.00	25.00	10200
1996-10-29	25.00	25.88	25.00	25.00	6100
1996-10-30	25.00	25.88	25.00	25.00	7900
1996-10-31	25.00	25.50	25.00	25.38	28000
1996-11-01	25.00	25.38	24.75	24.75	11700
1996-11-04	24.75	25.38	24.50	24.98	12400
1996-11-05	25.00	25.00	24.50	25.00	17500
1996-11-06	25.00	25.00	24.50	24.50	8200
1996-11-07	24.50	25.00	24.50	25.00	14800
1996-11-08	25.00	25.00	24.00	24.00	43600
1996-11-11	24.75	24.75	23.50	24.00	39300
1996-11-12	24.00	24.00	23.50	23.50	14500
1996-11-13	23.50	24.25	23.50	24.00	27500
1996-11-14	23.50	24.00	23.50	24.00	25200
1996-11-15	24.00	24.13	23.50	23.50	13600
1996-11-18	24.13	24.25	23.50	23.75	11500
1996-11-19	24.50	24.50	23.75	24.50	14800
1996-11-20	23.88	24.50	23.88	24.00	18200
1996-11-21	24.25	25.00	24.13	24.50	19700
1996-11-22	25.25	25.50	24.88	25.38	68900
1996-11-25	25.36	25.50	25.00	25.50	43700
1996-11-26	25.50	25.63	25.00	25.00	47700
1996-11-27	25.00	25.50	25.00	25.25	17700
1996-11-29	25.00	25.25	25.00	25.00	53100
1996-12-02	25.00	25.25	25.00	25.06	47700
1996-12-03	25.00	25.25	25.00	25.13	14200
1996-12-04	25.00	25.25	24.75	24.75	25600
1996-12-05	24.75	25.25	24.75	25.25	21400
1996-12-06	24.25	24.75	24.25	24.75	15300
1996-12-09	24.75	25.00	24.50	25.00	12000
1996-12-10	25.00	25.00	24.25	24.50	42000
1996-12-11	24.25	24.75	24.00	24.50	30700
1996-12-12	24.50	24.88	24.25	24.25	17100
1996-12-13	24.75	24.75	23.75	23.75	49200
1996-12-16	23.75	24.50	23.75	23.75	11700
1996-12-17	23.50	24.50	23.25	23.25	19900
1996-12-18	23.25	24.25	23.00	24.25	32900
1996-12-19	23.75	24.50	23.75	23.75	26200
1996-12-20	24.25	24.25	23.50	23.50	57600
1996-12-23	24.00	24.13	23.75	23.75	7200
1996-12-24	23.75	24.13	23.75	24.13	1900
1996-12-26	23.75	24.50	23.75	24.25	45600
1996-12-27	24.00	24.50	23.75	24.50	23900
1996-12-30	24.50	24.50	23.75	24.25	18300
1996-12-31	24.00	24.50	23.75	24.00	22800
1997-01-02	23.75	24.50	23.75	23.75	29300
1997-01-03	24.50	24.50	23.63	23.88	44700
1997-01-06	24.00	24.00	23.50	23.75	60700
1997-01-07	23.50	24.13	23.50	23.75	19800
1997-01-08	23.50	24.00	23.25	23.25	20900
1997-01-09	23.25	24.00	23.25	23.50	24600
1997-01-10	23.88	24.00	23.25	23.50	10600
1997-01-13	23.75	24.25	23.63	23.75	27500
1997-01-14	23.75	24.50	23.75	24.25	35300
1997-01-15	24.25	24.88	24.25	24.88	30600
1997-01-16	24.50	25.00	24.50	24.50	9900
1997-01-17	24.50	25.00	24.25	25.00	19600
1997-01-20	24.25	25.00	24.25	24.75	12600
1997-01-21	24.25	25.00	24.25	24.50	16100
1997-01-22	24.50	25.00	24.50	25.00	10500
1997-01-23	24.50	25.00	24.25	24.75	34400
1997-01-24	24.25	24.75	24.25	24.75	23700
1997-01-27	24.25	25.00	24.25	25.00	18500
1997-01-28	24.88	25.25	24.50	25.00	34600
1997-01-29	25.25	25.25	24.50	24.50	52200
1997-01-30	24.75	25.00	24.50	24.50	17200
1997-01-31	24.50	25.25	24.50	25.00	12900
1997-02-03	24.50	25.00	24.50	25.00	17700
1997-02-04	25.25	25.25	24.50	24.50	21700
1997-02-05	25.25	25.25	24.50	24.50	8700
1997-02-06	24.50	25.25	24.50	24.75	14300
1997-02-07	25.25	25.25	24.25	24.25	42300
1997-02-10	24.00	24.75	24.00	24.25	10700
1997-02-11	24.75	24.75	24.00	24.00	23400
1997-02-12	24.00	24.75	24.00	24.00	18000
1997-02-13	24.50	24.75	24.00	24.00	53700
1997-02-14	24.00	24.50	23.75	23.88	25600
1997-02-18	23.75	24.50	23.75	23.75	14500
1997-02-19	23.75	24.50	23.75	23.75	73600
1997-02-20	24.25	24.25	23.75	24.00	26200
1997-02-21	23.75	24.25	23.63	24.25	33700
1997-02-24	24.25	24.50	23.63	24.50	32900
1997-02-25	24.13	24.50	24.13	24.38	75200
1997-02-26	24.13	24.63	23.63	23.88	40700
1997-02-27	24.25	24.25	23.75	24.00	28900
1997-02-28	23.75	24.25	23.75	24.25	8000
1997-03-03	24.25	24.25	23.63	23.94	23600
1997-03-04	23.77	24.25	23.63	24.25	20900
1997-03-05	23.63	24.25	23.63	23.63	14200
1997-03-06	23.75	24.25	23.75	23.75	33000
1997-03-07	24.31	24.63	23.75	24.38	34600
1997-03-10	24.63	24.63	24.00	24.25	30500
1997-03-11	24.25	24.75	24.25	24.63	24900
1997-03-12	24.75	25.25	24.38	24.88	33300
1997-03-13	24.63	25.25	24.63	24.63	21500
1997-03-14	24.63	25.38	24.63	25.38	38300
1997-03-17	24.63	25.50	24.63	25.25	31600
1997-03-18	24.63	25.25	24.63	25.00	34100
1997-03-19	25.25	25.25	24.75	25.13	30600
1997-03-20	25.13	25.13	24.75	24.88	18600
1997-03-21	25.13	25.13	24.75	24.88	28100
1997-03-24	24.88	25.25	24.88	25.25	23600
1997-03-25	25.00	25.50	25.00	25.38	28900
1997-03-26	25.13	25.63	25.13	25.13	41700
1997-03-27	25.13	25.38	24.50	24.63	37000
1997-03-31	25.00	25.00	24.00	24.50	60400
1997-04-01	24.38	24.75	23.75	24.25	26900
1997-04-02	23.75	24.00	23.25	23.63	42600
1997-04-03	24.00	24.00	23.00	23.13	41400
1997-04-04	23.00	23.75	23.00	23.75	23600
1997-04-07	23.75	23.75	23.25	23.50	12300
1997-04-08	23.25	23.75	23.25	23.25	11100
1997-04-09	23.75	24.25	23.25	23.50	13700
1997-04-10	23.50	24.25	23.50	24.25	19600
1997-04-11	23.50	24.25	23.50	23.50	13500
1997-04-14	23.50	24.25	23.50	23.75	19500
1997-04-15	23.50	24.25	23.50	23.75	29800
1997-04-16	23.50	24.25	23.50	24.25	20200
1997-04-17	23.75	24.25	23.75	24.00	14100
1997-04-18	23.75	24.25	23.75	23.88	79900
1997-04-21	23.75	24.50	23.75	23.75	55700
1997-04-22	23.75	24.50	23.75	24.31	22000
1997-04-23	23.88	24.50	23.88	24.00	7800
1997-04-24	23.88	24.50	23.88	24.00	12200
1997-04-25	24.00	25.50	24.00	25.00	62100
1997-04-28	25.25	25.25	24.75	24.75	20900
1997-04-29	24.75	25.38	24.75	25.38	13000
1997-04-30	25.38	25.38	24.25	24.25	19900
1997-05-01	24.25	24.50	23.75	24.00	28400
1997-05-02	24.00	24.88	23.88	24.88	38000
1997-05-05	25.13	25.25	24.75	25.00	32300
1997-05-06	25.00	25.25	24.75	24.75	15700
1997-05-07	24.75	25.25	24.50	25.25	64600
1997-05-08	24.75	25.50	24.75	25.00	62800
1997-05-09	25.00	25.50	25.00	25.00	39300
1997-05-12	24.75	25.50	24.50	25.00	48800
1997-05-13	24.50	24.75	24.25	24.25	24200
1997-05-14	24.75	24.75	24.25	24.25	16200
1997-05-15	24.25	24.75	24.00	24.00	34800
1997-05-16	24.50	24.50	24.00	24.25	22200
1997-05-19	24.50	24.50	23.75	24.25	27700
1997-05-20	24.50	24.50	23.50	23.75	15000
1997-05-21	23.75	24.38	23.75	23.88	46500
1997-05-22	23.88	24.38	23.63	23.63	15000
1997-05-23	23.63	24.38	23.50	23.63	67800
1997-05-27	23.50	24.25	23.38	24.25	147500
1997-05-28	23.75	24.25	23.75	24.25	12600
1997-05-29	23.88	24.25	23.88	23.88	44300
1997-05-30	23.88	24.38	23.88	24.38	14800
1997-06-02	24.00	24.75	24.00	24.75	72900
1997-06-03	25.00	25.50	25.00	25.00	59900
1997-06-04	25.50	25.50	25.00	25.13	28100
1997-06-05	25.50	25.75	25.00	25.63	28200
1997-06-06	25.75	25.88	25.00	25.50	86300
1997-06-09	25.88	26.25	25.50	26.00	37200
1997-06-10	25.50	26.00	25.50	26.00	13500
1997-06-11	25.50	26.13	25.50	25.50	28800
1997-06-12	25.50	26.50	25.50	26.50	45200
1997-06-13	26.13	26.75	26.13	26.25	44800
1997-06-16	26.25	26.50	26.00	26.25	21900
1997-06-17	26.00	26.38	26.00	26.00	13300
1997-06-18	26.38	26.75	26.00	26.75	25600
1997-06-19	26.75	26.88	26.25	26.88	54900
1997-06-20	26.88	26.88	26.38	26.38	49700
1997-06-23	26.38	26.88	26.38	26.63	45100
1997-06-24	26.50	27.00	26.38	26.38	16300
1997-06-25	27.00	27.00	26.63	26.63	42700
1997-06-26	26.75	26.75	26.38	26.50	33000
1997-06-27	26.38	26.75	26.38	26.44	9100
1997-06-30	26.38	26.75	26.13	26.19	48900
1997-07-01	26.13	26.50	25.75	26.13	23800
1997-07-02	26.13	26.25	25.75	25.75	21200
1997-07-03	26.25	26.25	25.88	26.13	30900
1997-07-07	26.25	26.75	26.13	26.50	54500
1997-07-08	26.25	26.75	26.25	26.25	12800
1997-07-09	26.25	26.75	26.25	26.75	37800
1997-07-10	26.50	26.75	26.25	26.50	10400
1997-07-11	26.75	27.00	26.63	27.00	17800
1997-07-14	27.13	27.38	26.63	27.38	32200
1997-07-15	27.38	27.50	26.63	27.13	69400
1997-07-16	27.00	27.75	27.00	27.75	30100
1997-07-17	27.75	27.75	27.13	27.25	38800
1997-07-18	27.75	27.75	27.13	27.75	4900
1997-07-21	27.13	27.75	27.13	27.25	25900
1997-07-22	27.63	27.63	27.13	27.13	46600
1997-07-23	27.00	27.02	26.00	26.50	45000
1997-07-24	26.00	26.50	26.00	26.00	11400
1997-07-25	26.50	26.63	26.00	26.63	34900
1997-07-28	26.50	26.50	26.00	26.00	28700
1997-07-29	26.50	26.75	26.00	26.00	18400
1997-07-30	26.00	26.50	25.88	26.06	19500
1997-07-31	25.88	26.25	25.88	26.00	28600
1997-08-01	26.25	26.50	26.00	26.50	29600
1997-08-04	26.00	26.50	26.00	26.00	7000
1997-08-05	26.00	26.50	25.75	25.75	19900
1997-08-06	25.75	26.00	25.25	25.75	25700
1997-08-07	25.25	25.75	25.00	25.13	17100
1997-08-08	25.50	25.50	24.63	24.63	28300
1997-08-11	24.63	25.25	24.50	24.63	19900
1997-08-12	25.00	25.50	24.63	25.25	39300
1997-08-13	25.50	25.75	25.38	25.38	29700
1997-08-14	25.63	25.63	24.63	25.00	49100
1997-08-15	25.00	25.25	25.00	25.00	19600
1997-08-18	25.25	25.25	24.75	24.75	19000
1997-08-19	25.13	25.13	24.75	24.75	22500
1997-08-20	25.00	25.00	24.63	24.88	42800
1997-08-21	24.63	25.00	24.50	24.50	33400
1997-08-22	24.63	24.63	24.00	24.50	39300
1997-08-25	24.50	24.50	24.13	24.25	35700
1997-08-26	24.50	24.75	24.25	24.50	81300
1997-08-27	24.50	24.75	24.50	24.50	10100
1997-08-28	24.50	25.00	24.50	24.88	32600
1997-08-29	25.00	25.00	24.75	25.00	16100
1997-09-02	24.75	25.25	24.75	25.25	12900
1997-09-03	24.75	25.25	24.75	25.25	24800
1997-09-04	25.25	25.25	24.88	24.88	20800
1997-09-05	25.25	25.25	24.75	25.00	16000
1997-09-08	25.00	25.25	24.75	25.25	14100
1997-09-09	25.00	25.50	25.00	25.50	69200
1997-09-10	25.75	26.00	25.25	25.50	56900
1997-09-11	25.25	25.75	25.25	25.25	37900
1997-09-12	25.25	25.75	25.25	25.38	10700
1997-09-15	25.25	25.75	25.25	25.38	20600
1997-09-16	25.75	26.00	25.25	25.50	18900
1997-09-17	25.50	26.00	25.50	26.00	18400
1997-09-18	26.00	26.00	25.50	25.81	19300
1997-09-19	25.50	25.88	25.38	25.38	51500
1997-09-22	25.38	26.00	25.38	25.75	26500
1997-09-23	25.25	25.63	25.25	25.25	27800
1997-09-24	25.63	25.75	25.25	25.75	14200
1997-09-25	25.25	25.63	25.25	25.38	32700
1997-09-26	25.75	25.75	25.38	25.63	14700
1997-09-29	25.69	26.13	25.50	25.88	24100
1997-09-30	25.88	26.13	25.75	25.75	33200
1997-10-01	25.75	25.88	25.63	25.88	9100
1997-10-02	25.88	26.00	25.63	26.00	10700
1997-10-03	26.25	26.25	25.88	26.13	20100
1997-10-06	26.13	26.50	26.13	26.25	15600
1997-10-07	26.25	26.38	25.75	25.75	57000
1997-10-08	26.00	26.00	25.13	25.13	42900
1997-10-09	25.50	25.63	25.13	25.63	46000
1997-10-10	25.75	25.75	25.00	25.38	45500
1997-10-13	25.00	25.25	24.75	24.88	55500
1997-10-14	25.13	25.25	24.88	25.13	27500
1997-10-15	25.13	25.38	24.75	24.88	96600
1997-10-16	24.50	25.00	24.50	24.63	18500
1997-10-17	25.00	25.00	24.63	25.00	29100
1997-10-20	24.63	25.13	24.63	25.00	71800
1997-10-21	25.13	25.75	25.13	25.63	146900
1997-10-22	25.13	25.75	25.13	25.13	65600
1997-10-23	25.13	25.25	24.75	24.75	20100
1997-10-24	25.13	25.13	24.75	25.13	57700
1997-10-27	25.13	25.13	24.88	25.00	42300
1997-10-28	24.63	24.88	24.25	24.38	72900
1997-10-29	24.38	25.00	24.38	25.00	31100
1997-10-30	24.50	24.88	24.50	24.75	23600
1997-10-31	24.63	25.00	24.63	24.63	29900
1997-11-03	25.00	25.38	24.88	25.38	44300
1997-11-04	25.13	25.38	24.88	24.88	39200
1997-11-05	25.25	25.25	24.88	25.00	45900
1997-11-06	24.94	25.13	24.88	24.88	21500
1997-11-07	24.75	25.00	24.63	24.88	31400
1997-11-10	25.00	25.00	24.75	24.94	33200
1997-11-11	24.94	24.94	24.75	24.94	33700
1997-11-12	24.75	25.00	24.63	24.63	27200
1997-11-13	24.63	24.97	24.50	24.50	33900
1997-11-14	24.50	24.88	24.50	24.63	66000
1997-11-17	25.00	25.00	24.63	24.88	50900
1997-11-18	24.63	24.88	24.63	24.63	44600
1997-11-19	24.63	25.38	24.63	25.13	88800
1997-11-20	25.00	25.50	25.00	25.50	65600
1997-11-21	26.00	26.75	25.50	26.75	170100
1997-11-24	26.38	27.00	26.38	26.88	143000
1997-11-25	27.00	27.50	26.75	27.31	83500
1997-11-26	27.06	27.88	27.06	27.56	75400
1997-11-28	27.38	28.00	27.38	28.00	18600
1997-12-01	27.38	27.75	27.13	27.75	62500
1997-12-02	27.63	28.00	27.63	27.75	29100
1997-12-03	27.75	28.00	27.50	27.75	35500
1997-12-04	27.75	27.75	27.25	27.25	52800
1997-12-05	27.00	27.38	26.75	27.19	44000
1997-12-08	26.75	27.00	26.75	27.00	30600
1997-12-09	26.88	27.13	26.88	27.00	25700
1997-12-10	27.00	27.00	26.63	26.75	9400
1997-12-11	26.81	26.81	26.38	26.63	24400
1997-12-12	26.63	27.00	26.63	27.00	18700
1997-12-15	26.63	27.25	26.63	27.13	22000
1997-12-16	27.00	27.38	27.00	27.34	14300
1997-12-17	27.75	27.75	27.00	27.13	30500
1997-12-18	27.31	27.38	27.00	27.00	16600
1997-12-19	27.00	27.25	26.75	27.00	34200
1997-12-22	27.38	27.88	27.00	27.78	57700
1997-12-23	27.88	28.00	27.50	27.94	48000
1997-12-24	27.88	28.38	27.88	28.38	19400
1997-12-26	28.44	28.94	28.00	28.50	24000
1997-12-29	28.50	30.38	28.50	30.13	99300
1997-12-30	29.88	31.25	29.88	31.25	72600
1997-12-31	30.63	31.38	30.63	31.00	81200
1998-01-02	30.75	30.75	29.50	29.50	100500
1998-01-05	29.00	29.25	28.50	29.25	76400
1998-01-06	28.25	29.00	27.88	28.00	64700
1998-01-07	28.38	28.38	26.88	27.25	54400
1998-01-08	27.44	27.44	26.88	27.06	36900
1998-01-09	26.63	27.44	26.63	27.00	59200
1998-01-12	27.00	27.50	26.75	27.38	33100
1998-01-13	27.38	27.50	27.38	27.50	29600
1998-01-14	27.50	28.00	27.38	27.94	16800
1998-01-15	27.63	27.88	27.63	27.69	9100
1998-01-16	27.88	28.63	27.75	28.38	26300
1998-01-20	29.00	29.00	28.25	28.63	24200
1998-01-21	28.63	28.63	27.63	28.00	38900
1998-01-22	28.00	28.75	27.50	28.50	19600
1998-01-23	28.50	28.50	27.50	27.50	18600
1998-01-26	27.50	29.00	27.50	27.75	59700
1998-01-27	28.00	28.00	27.25	27.25	44700
1998-01-28	27.25	27.50	27.00	27.31	50100
1998-01-29	27.50	27.50	27.00	27.25	10100
1998-01-30	27.13	27.50	26.50	26.63	63800
1998-02-02	27.00	27.00	26.63	26.75	57100
1998-02-03	26.63	26.75	26.38	26.63	45000
1998-02-04	26.75	26.75	25.75	25.94	76000
1998-02-05	25.75	26.50	25.75	26.44	46600
1998-02-06	26.50	26.50	26.38	26.44	77500
1998-02-09	26.38	26.50	26.38	26.50	30400
1998-02-10	26.50	28.25	26.44	27.56	61300
1998-02-11	28.00	28.25	27.50	27.75	15900
1998-02-12	27.88	28.00	27.31	27.88	28100
1998-02-13	27.50	28.00	27.50	27.75	30600
1998-02-17	27.75	29.13	27.50	28.63	68100
1998-02-18	29.00	29.00	28.38	28.38	31900
1998-02-19	28.63	28.63	28.13	28.13	19800
1998-02-20	28.13	28.38	28.00	28.25	22000
1998-02-23	27.75	28.25	27.75	28.25	18500
1998-02-24	28.50	28.50	27.50	27.88	46400
1998-02-25	27.63	28.88	27.63	28.88	46300
1998-02-26	28.50	29.00	28.50	29.00	38700
1998-02-27	28.50	28.63	28.00	28.19	20100
1998-03-02	27.50	28.00	26.50	27.88	103900
1998-03-03	27.50	27.75	27.25	27.50	24300
1998-03-04	27.25	27.75	27.25	27.75	36100
1998-03-05	27.13	27.75	27.00	27.00	35500
1998-03-06	27.00	27.75	27.00	27.75	26000
1998-03-09	27.75	27.75	27.25	27.63	20100
1998-03-10	27.38	27.75	27.38	27.50	19100
1998-03-11	27.63	27.75	27.00	27.31	38800
1998-03-12	27.13	27.13	26.75	27.00	137400
1998-03-13	27.25	27.25	26.94	27.00	26600
1998-03-16	27.00	27.25	27.00	27.19	41400
1998-03-17	27.25	27.50	26.81	27.31	45700
1998-03-18	27.50	27.50	26.94	27.38	21000
1998-03-19	27.38	27.63	27.00	27.50	47500
1998-03-20	27.75	28.63	27.31	28.25	65500
1998-03-23	28.00	28.50	28.00	28.13	35300
1998-03-24	28.50	28.50	27.75	28.13	17100
1998-03-25	28.25	28.25	27.75	27.88	21900
1998-03-26	28.00	28.25	27.44	27.44	57200
1998-03-27	27.38	27.69	27.38	27.44	20100
1998-03-30	27.63	27.75	27.38	27.56	29800
1998-03-31	27.88	28.25	27.50	28.13	64900
1998-04-01	27.75	28.00	27.50	27.50	48300
1998-04-02	27.50	28.00	27.50	27.88	55300
1998-04-03	27.88	28.25	27.50	27.63	71300
1998-04-06	27.50	27.75	27.31	27.31	77600
1998-04-07	27.13	27.75	26.81	26.81	26200
1998-04-08	27.00	27.00	26.81	26.88	609900
1998-04-09	27.25	27.50	26.94	27.50	423400
1998-04-13	27.63	27.63	27.00	27.38	214700
1998-04-14	27.38	27.88	27.25	27.63	87300
1998-04-15	27.50	28.00	27.38	27.69	88300
1998-04-16	27.63	27.69	27.31	27.31	88900
1998-04-17	27.63	27.63	27.38	27.63	50300
1998-04-20	27.63	27.94	27.50	27.75	62500
1998-04-21	27.75	27.75	27.63	27.75	56100
1998-04-22	27.88	27.88	27.63	27.81	64300
1998-04-23	28.00	28.00	27.63	27.63	37700
1998-04-24	27.94	27.94	27.50	27.63	34300
1998-04-27	27.69	27.69	27.25	27.38	105800
1998-04-28	27.25	27.50	27.00	27.00	393900
1998-04-29	27.25	27.25	26.75	26.88	119300
1998-04-30	27.00	27.06	26.88	27.00	177600
1998-05-01	27.00	27.19	26.81	27.00	23900
1998-05-04	27.00	27.00	26.75	26.81	25900
1998-05-05	26.75	27.00	26.63	26.69	45000
1998-05-06	26.63	27.00	26.63	26.75	93700
1998-05-07	26.63	26.81	26.63	26.63	75300
1998-05-08	26.50	26.75	26.50	26.69	57300
1998-05-11	26.63	26.75	26.63	26.75	61600
1998-05-12	26.63	26.81	26.63	26.69	121400
1998-05-13	26.69	27.00	26.63	26.94	29800
1998-05-14	26.63	27.00	26.63	26.63	29600
1998-05-15	26.63	26.94	26.63	26.75	280600
1998-05-18	26.50	26.88	26.50	26.56	114300
1998-05-19	26.66	26.75	26.50	26.75	155600
1998-05-20	26.63	26.88	26.63	26.88	76100
1998-05-21	26.81	27.25	26.81	27.06	61300
1998-05-22	27.00	27.25	26.38	26.75	83400
1998-05-26	26.50	27.00	26.50	26.75	67300
1998-05-27	26.38	27.00	26.38	26.63	85000
1998-05-28	26.63	27.38	26.63	26.88	74800
1998-05-29	27.00	27.63	27.00	27.50	42500
1998-06-01	27.25	27.75	27.25	27.50	60400
1998-06-02	27.38	27.94	27.38	27.88	42900
1998-06-03	27.88	27.88	27.56	27.69	33800
1998-06-04	27.75	27.94	27.63	27.94	11700
1998-06-05	27.88	28.00	27.63	27.81	26900
1998-06-08	27.63	27.88	27.63	27.84	20900
1998-06-09	27.50	27.81	27.25	27.25	23600
1998-06-10	27.25	27.75	27.00	27.00	43100
1998-06-11	27.13	27.25	26.56	27.13	83000
1998-06-12	27.25	27.25	26.63	26.88	28400
1998-06-15	26.75	27.00	26.50	27.00	22700
1998-06-16	26.88	27.00	26.63	26.63	32100
1998-06-17	26.50	27.25	26.50	27.13	47300
1998-06-18	27.13	27.13	26.75	26.94	37600
1998-06-19	26.94	27.25	26.94	26.94	13400
1998-06-22	26.88	27.25	26.88	27.19	11000
1998-06-23	26.88	27.75	26.88	27.69	22000
1998-06-24	27.50	27.53	27.13	27.25	21400
1998-06-25	27.00	27.38	26.50	27.25	34800
1998-06-26	26.50	27.25	26.38	27.25	40900
1998-06-29	26.88	28.00	26.88	27.88	77000
1998-06-30	27.63	28.06	27.63	27.97	29000
1998-07-01	27.63	28.00	27.56	27.88	28100
1998-07-02	28.00	28.00	27.50	27.63	23800
1998-07-06	27.38	27.75	27.25	27.50	34700
1998-07-07	27.63	27.63	26.50	26.50	72600
1998-07-08	26.50	27.00	26.50	26.88	61800
1998-07-09	26.63	27.00	26.56	27.00	23100
1998-07-10	26.56	27.13	26.56	26.88	18600
1998-07-13	27.00	27.00	26.63	27.00	21900
1998-07-14	26.75	27.25	26.75	27.25	35400
1998-07-15	27.25	27.25	26.75	27.00	36100
1998-07-16	27.00	27.38	26.75	27.31	101000
1998-07-17	27.38	27.38	26.75	26.75	19100
1998-07-20	27.38	27.38	26.75	26.75	14100
1998-07-21	27.25	27.25	26.75	26.75	48300
1998-07-22	26.75	26.81	26.75	26.75	10400
1998-07-23	27.25	27.25	26.25	26.25	49500
1998-07-24	26.38	26.66	26.38	26.66	13100
1998-07-27	26.50	26.50	26.25	26.50	21000
1998-07-28	26.31	26.75	26.31	26.38	27400
1998-07-29	26.38	26.69	26.00	26.63	58100
1998-07-30	26.38	26.69	26.38	26.38	31900
1998-07-31	26.63	26.63	26.25	26.25	23400
1998-08-03	26.25	26.31	26.13	26.13	20700
1998-08-04	26.50	26.50	24.50	24.75	67300
1998-08-05	25.00	26.00	24.25	26.00	103100
1998-08-06	26.13	27.25	25.50	27.25	48500
1998-08-07	26.88	27.00	26.38	26.88	32300
1998-08-10	26.88	26.88	26.25	26.50	28500
1998-08-11	26.75	26.75	25.50	26.00	36600
1998-08-12	26.13	26.50	26.00	26.00	26800
1998-08-13	25.88	26.50	25.38	26.00	54100
1998-08-14	26.00	26.25	25.50	25.75	15700
1998-08-17	26.25	26.50	25.75	26.38	25500
1998-08-18	26.00	26.75	26.00	26.69	15700
1998-08-19	26.25	26.88	26.25	26.25	24500
1998-08-20	26.50	26.50	25.50	25.50	22700
1998-08-21	25.78	26.00	25.25	25.75	40400
1998-08-24	25.75	26.19	25.63	26.19	23500
1998-08-25	26.38	26.75	26.00	26.56	53700
1998-08-26	26.75	26.75	24.88	25.25	51800
1998-08-27	25.13	25.25	24.75	25.06	36100
1998-08-28	24.88	25.25	24.88	25.00	27800
1998-08-31	25.13	25.16	24.38	24.38	49300
1998-09-01	25.00	25.50	24.50	25.25	66400
1998-09-02	25.25	25.50	24.75	25.13	21200
1998-09-03	25.38	25.38	24.50	25.19	17400
1998-09-04	25.13	25.38	24.63	24.75	16800
1998-09-08	25.13	26.13	25.13	26.00	40000
1998-09-09	25.75	26.13	25.38	25.66	15300
1998-09-10	25.25	25.75	24.63	24.75	38500
1998-09-11	25.00	26.00	24.75	26.00	29000
1998-09-14	25.63	26.44	25.63	26.19	28900
1998-09-15	25.88	26.50	25.75	26.50	36400
1998-09-16	26.50	26.75	26.00	26.00	51100
1998-09-17	25.38	26.00	25.25	25.81	23400
1998-09-18	26.13	26.69	25.75	26.63	58100
1998-09-21	26.50	26.69	26.00	26.53	23000
1998-09-22	26.38	26.88	26.38	26.88	27400
1998-09-23	26.75	27.00	26.75	27.00	30300
1998-09-24	27.00	27.00	26.50	26.88	25400
1998-09-25	26.88	26.94	26.19	26.75	63400
1998-09-28	26.75	27.25	26.38	27.00	108500
1998-09-29	27.00	27.50	26.69	27.38	53200
1998-09-30	27.50	27.75	27.06	27.66	60600
1998-10-01	27.75	28.00	27.25	27.25	66800
1998-10-02	27.50	27.88	27.13	27.75	18600
1998-10-05	27.88	27.88	27.38	27.38	25900
1998-10-06	27.75	28.13	27.25	27.63	19200
1998-10-07	28.13	28.13	27.75	28.00	10800
1998-10-08	28.00	28.00	27.50	27.50	31600
1998-10-09	27.75	27.75	27.25	27.34	27000
1998-10-12	27.25	27.75	27.00	27.00	22100
1998-10-13	27.50	27.50	26.50	26.59	18100
1998-10-14	27.00	27.00	26.25	27.00	60600
1998-10-15	27.00	27.50	26.63	27.00	53200
1998-10-16	27.50	28.00	26.88	27.56	26900
1998-10-19	27.75	28.81	27.50	28.63	77900
1998-10-20	28.38	29.19	28.38	29.00	62500
1998-10-21	29.00	29.13	28.38	28.75	74100
1998-10-22	29.25	29.25	28.50	28.63	33200
1998-10-23	28.50	28.75	28.50	28.75	20800
1998-10-26	28.88	29.13	28.63	28.94	33600
1998-10-27	29.25	29.25	28.25	28.31	63600
1998-10-28	28.00	28.38	26.75	27.75	151600
1998-10-29	28.00	28.00	27.00	27.50	13300
1998-10-30	27.13	27.88	27.13	27.88	56900
1998-11-02	27.88	27.88	27.25	27.50	22500
1998-11-03	27.75	27.75	27.25	27.38	14100
1998-11-04	27.50	27.75	27.13	27.75	13400
1998-11-05	27.75	28.00	27.25	28.00	58500
1998-11-06	28.00	28.13	27.50	28.13	17900
1998-11-09	28.13	28.25	27.50	27.50	14200
1998-11-10	28.00	28.25	27.50	28.00	22100
1998-11-11	28.38	28.38	27.75	27.94	39200
1998-11-12	28.00	28.25	27.88	28.13	34100
1998-11-13	28.25	28.38	28.13	28.38	25000
1998-11-16	28.44	29.63	28.25	28.75	121900
1998-11-17	29.00	29.00	28.25	28.50	36300
1998-11-18	28.63	28.63	28.19	28.31	24200
1998-11-19	28.50	28.63	28.25	28.31	33800
1998-11-20	28.63	28.63	28.19	28.31	18100
1998-11-23	28.31	28.75	28.25	28.69	45400
1998-11-24	28.69	28.75	28.31	28.75	36200
1998-11-25	28.56	28.75	28.50	28.56	19700
1998-11-27	28.75	28.88	28.63	28.63	4300
1998-11-30	28.63	28.94	28.31	28.38	135100
1998-12-01	28.13	29.00	28.13	29.00	31900
1998-12-02	29.25	30.25	29.19	29.25	71100
1998-12-03	29.00	29.50	28.00	28.13	126100
1998-12-04	28.50	28.50	25.81	27.13	446800
1998-12-07	27.25	28.25	26.63	28.13	34500
1998-12-08	28.25	28.25	27.50	27.88	18900
1998-12-09	27.88	28.25	27.75	27.75	31200
1998-12-10	28.25	28.25	27.25	27.25	19500
1998-12-11	27.63	27.63	27.25	27.63	23400
1998-12-14	27.63	27.63	27.25	27.63	6600
1998-12-15	27.50	27.63	26.88	27.63	28500
1998-12-16	27.63	27.75	26.88	26.88	15600
1998-12-17	26.63	28.25	26.63	27.88	24600
1998-12-18	27.88	28.25	27.50	27.50	33700
1998-12-21	27.50	28.00	27.00	27.63	25800
1998-12-22	27.00	28.25	27.00	27.75	28400
1998-12-23	27.50	28.25	27.50	28.25	26600
1998-12-24	27.88	27.88	26.38	26.63	85100
1998-12-28	26.63	27.38	26.00	26.06	89000
1998-12-29	25.94	26.38	25.94	26.13	21300
1998-12-30	26.19	26.38	25.88	26.00	35000
1998-12-31	26.38	26.50	25.75	25.88	90700
1999-01-04	26.38	26.75	26.00	26.44	134900
1999-01-05	26.25	26.63	25.88	26.63	55700
1999-01-06	26.50	26.75	25.88	25.94	70500
1999-01-07	26.25	26.25	25.44	25.63	54300
1999-01-08	26.00	26.00	25.00	25.25	83400
1999-01-11	25.50	25.88	25.13	25.88	39400
1999-01-12	25.50	25.88	25.00	25.13	75300
1999-01-13	25.50	27.00	25.25	26.56	63800
1999-01-14	26.75	26.81	26.13	26.13	51300
1999-01-15	26.25	26.38	25.75	25.81	20500
1999-01-19	26.25	26.25	25.63	25.75	28300
1999-01-20	26.00	26.00	25.38	25.44	41600
1999-01-21	25.38	25.63	25.13	25.25	37700
1999-01-22	25.25	25.25	25.00	25.06	80100
1999-01-25	25.25	25.50	24.50	25.00	67700
1999-01-26	25.00	25.50	24.63	24.75	71100
1999-01-27	25.13	25.25	24.50	24.63	84200
1999-01-28	25.00	25.00	23.50	23.50	119800
1999-01-29	24.13	24.13	23.38	23.50	147600
1999-02-01	24.00	24.13	22.88	23.00	151100
1999-02-02	23.13	24.00	22.50	23.38	71300
1999-02-03	23.38	24.63	23.00	24.63	81100
1999-02-04	24.75	24.75	24.00	24.13	69600
1999-02-05	24.38	24.50	23.38	23.50	30000
1999-02-08	23.88	23.88	23.38	23.50	107500
1999-02-09	23.63	23.63	23.13	23.31	69500
1999-02-10	23.50	23.63	23.06	23.44	49500
1999-02-11	23.50	24.00	23.38	23.75	44000
1999-02-12	24.06	24.06	23.25	23.25	51600
1999-02-16	23.50	23.63	23.00	23.00	91700
1999-02-17	23.25	23.31	22.50	22.50	113200
1999-02-18	23.00	23.00	22.13	22.13	133700
1999-02-19	22.75	24.00	22.25	22.50	87700
1999-02-22	23.13	23.63	22.75	23.50	57000
1999-02-23	23.75	24.81	23.50	24.25	69700
1999-02-24	24.63	24.63	24.06	24.50	38600
1999-02-25	24.75	24.75	23.94	23.94	42000
1999-02-26	24.38	24.50	23.94	24.47	66900
1999-03-01	24.50	24.50	24.13	24.19	60300
1999-03-02	24.38	24.38	23.75	24.00	27600
1999-03-03	23.75	24.00	23.00	23.38	268000
1999-03-04	23.75	23.94	23.13	23.75	56300
1999-03-05	24.25	25.38	23.75	25.38	52300
1999-03-08	25.50	25.50	24.38	24.59	74900
1999-03-09	24.50	24.75	24.38	24.56	20200
1999-03-10	24.38	24.75	24.13	24.75	47100
1999-03-11	24.63	25.38	24.50	25.25	71500
1999-03-12	25.38	25.50	24.00	24.13	42000
1999-03-15	24.38	24.38	23.50	23.50	44900
1999-03-16	23.50	24.38	23.00	23.50	75000
1999-03-17	23.75	23.81	22.88	23.75	57300
1999-03-18	23.75	23.75	23.00	23.13	63900
1999-03-19	23.00	23.00	22.25	22.75	141500
1999-03-22	22.38	23.13	22.38	22.88	54700
1999-03-23	22.88	22.88	22.38	22.63	64400
1999-03-24	22.75	22.75	22.00	22.31	83500
1999-03-25	22.50	22.81	22.00	22.75	46000
1999-03-26	22.81	22.81	21.13	21.88	88500
1999-03-29	21.88	21.88	21.00	21.56	90400
1999-03-30	21.88	22.31	21.00	21.38	83100
1999-03-31	21.75	22.25	21.38	21.88	91600
1999-04-01	22.13	22.25	21.75	21.88	122200
1999-04-05	21.94	22.25	21.63	22.13	72500
1999-04-06	22.00	22.25	21.75	22.06	106800
1999-04-07	21.94	22.13	21.63	21.78	64500
1999-04-08	22.00	22.06	21.50	21.81	60000
1999-04-09	21.88	22.13	21.50	22.13	46200
1999-04-12	22.13	22.38	21.75	22.28	45600
1999-04-13	22.50	22.81	21.56	21.63	76400
1999-04-14	21.69	22.00	21.38	21.63	90200
1999-04-15	21.88	21.88	20.25	20.63	176300
1999-04-16	20.31	21.75	19.50	21.75	444200
1999-04-19	22.00	22.00	20.63	21.00	227900
1999-04-20	21.13	21.31	20.88	21.06	131500
1999-04-21	21.50	22.13	21.00	22.06	259600
1999-04-22	22.50	22.50	20.75	21.88	203700
1999-04-23	22.00	22.00	21.63	21.81	101800
1999-04-26	22.13	22.13	21.00	21.00	167600
1999-04-27	21.25	22.50	21.00	22.25	230800
1999-04-28	22.25	23.44	22.25	22.63	124900
1999-04-29	22.50	23.06	22.00	22.88	85100
1999-04-30	23.00	23.13	22.13	22.56	68900
1999-05-03	22.13	22.38	22.00	22.00	93700
1999-05-04	22.00	22.25	21.56	21.88	86100
1999-05-05	21.88	22.00	21.31	21.63	104900
1999-05-06	21.75	21.88	21.50	21.88	88500
1999-05-07	21.88	22.75	21.75	22.44	159600
1999-05-10	22.88	23.13	22.63	22.75	66100
1999-05-11	23.13	23.25	22.63	22.91	65900
1999-05-12	23.00	23.13	22.81	22.94	103500
1999-05-13	23.19	23.31	22.75	23.19	76100
1999-05-14	23.19	23.50	23.00	23.38	35000
1999-05-17	23.50	24.00	23.13	23.75	108100
1999-05-18	24.00	25.75	24.00	24.88	185700
1999-05-19	25.00	26.50	24.88	25.63	254400
1999-05-20	25.75	26.50	25.75	26.25	193400
1999-05-21	26.44	27.00	26.25	26.44	95900
1999-05-24	26.25	26.50	25.94	26.16	123500
1999-05-25	26.00	26.25	26.00	26.00	71000
1999-05-26	26.00	26.25	25.50	25.56	39000
1999-05-27	25.50	25.88	24.88	25.25	86500
1999-05-28	24.63	25.25	22.75	24.00	258600
1999-06-01	24.25	25.00	23.81	24.88	144700
1999-06-02	24.31	25.00	24.00	24.44	49500
1999-06-03	23.63	25.63	22.63	23.75	139100
1999-06-04	24.25	24.75	23.56	24.69	60600
1999-06-07	24.50	25.13	24.50	24.88	50300
1999-06-08	24.88	24.88	24.13	24.50	45800
1999-06-09	24.63	24.63	23.38	23.88	91200
1999-06-10	23.75	24.88	23.50	24.81	86200
1999-06-11	24.88	24.88	24.50	24.56	53900
1999-06-14	24.63	24.75	24.38	24.50	102100
1999-06-15	24.25	25.25	24.25	25.06	35800
1999-06-16	24.88	25.94	24.88	25.56	62600
1999-06-17	25.75	25.94	25.50	25.63	63200
1999-06-18	26.00	26.13	24.19	25.00	285600
1999-06-21	24.94	26.38	24.56	25.81	118400
1999-06-22	24.88	25.75	24.75	25.63	37300
1999-06-23	25.75	26.13	25.38	25.63	113600
1999-06-24	25.38	25.88	25.00	25.00	39100
1999-06-25	24.81	25.88	24.81	25.50	53400
1999-06-28	25.50	26.00	25.25	25.41	41200
1999-06-29	25.75	25.75	25.00	25.38	72300
1999-06-30	25.00	25.50	23.81	24.13	107500
1999-07-01	24.25	25.13	24.06	24.81	52200
1999-07-02	25.00	25.00	24.00	24.50	41800
1999-07-06	24.75	25.00	24.25	24.63	56600
1999-07-07	24.38	24.75	24.38	24.63	94800
1999-07-08	24.50	25.25	24.50	24.88	88400
1999-07-09	24.75	26.50	24.63	26.13	170500
1999-07-12	26.00	27.25	26.00	26.72	245500
1999-07-13	26.75	27.00	26.13	26.75	60600
1999-07-14	26.75	26.75	26.25	26.25	60900
1999-07-15	26.75	26.88	26.13	26.88	33800
1999-07-16	26.75	26.88	26.38	26.38	46600
1999-07-19	26.38	26.75	26.25	26.63	40500
1999-07-20	26.63	27.00	26.63	26.63	68300
1999-07-21	26.75	27.13	26.56	26.75	67200
1999-07-22	26.75	27.69	26.75	27.25	130200
1999-07-23	27.50	27.88	27.00	27.38	64700
1999-07-26	27.75	27.88	27.25	27.50	86900
1999-07-27	27.88	27.88	27.00	27.13	57900
1999-07-28	27.38	27.38	26.31	26.50	60500
1999-07-29	26.06	26.75	25.75	26.56	64500
1999-07-30	26.75	26.75	25.50	26.38	53700
1999-08-02	26.00	26.38	25.75	26.13	35000
1999-08-03	25.81	26.13	25.75	26.13	64400
1999-08-04	25.75	26.44	25.75	26.00	139000
1999-08-05	25.88	26.38	25.75	26.00	68800
1999-08-06	26.00	26.44	25.81	26.13	51300
1999-08-09	25.81	26.25	25.63	26.00	27800
1999-08-10	26.44	26.81	25.75	26.13	207800
1999-08-11	26.31	26.31	25.88	26.19	36000
1999-08-12	26.13	26.63	26.00	26.38	34900
1999-08-13	26.56	27.38	26.25	27.38	68500
1999-08-16	27.38	27.38	26.50	26.72	43800
1999-08-17	26.50	27.00	26.13	26.25	38100
1999-08-18	26.13	26.50	26.00	26.44	42300
1999-08-19	26.19	27.31	26.19	27.13	210600
1999-08-20	27.19	27.25	27.00	27.19	74700
1999-08-23	27.00	27.50	26.94	27.50	134900
1999-08-24	27.50	27.69	27.00	27.50	108400
1999-08-25	27.50	27.69	26.75	27.44	61500
1999-08-26	27.50	27.50	26.69	27.06	45500
1999-08-27	26.56	27.25	25.81	26.75	61400
1999-08-30	27.25	27.38	26.19	26.25	119200
1999-08-31	26.25	26.69	25.00	25.00	78800
1999-09-01	25.19	26.75	25.00	26.75	66700
1999-09-02	25.75	27.13	25.75	27.13	50300
1999-09-03	27.06	27.13	26.50	27.00	51700
1999-09-07	26.88	27.00	26.50	26.88	35500
1999-09-08	26.81	27.00	26.38	26.94	79400
1999-09-09	26.94	27.44	26.63	27.06	57600
1999-09-10	26.88	27.00	26.75	26.75	35000
1999-09-13	26.75	26.94	26.75	26.88	29700
1999-09-14	26.81	26.88	26.25	26.88	46400
1999-09-15	26.88	27.00	25.50	26.03	67000
1999-09-16	26.00	26.19	25.88	26.00	63300
1999-09-17	26.06	26.25	26.00	26.25	21200
1999-09-20	26.19	26.25	26.13	26.19	45300
1999-09-21	26.00	26.19	25.63	25.75	35200
1999-09-22	25.69	25.75	24.25	24.63	83700
1999-09-23	24.63	24.94	23.75	23.81	81900
1999-09-24	23.75	24.00	23.31	23.75	43500
1999-09-27	23.88	25.25	23.81	24.50	85900
1999-09-28	24.56	25.50	24.38	25.13	67400
1999-09-29	25.25	25.25	24.88	25.25	93900
1999-09-30	25.00	25.88	24.88	25.81	76800
1999-10-01	25.69	26.00	25.69	25.91	64200
1999-10-04	26.00	26.00	25.38	25.38	21700
1999-10-05	25.25	25.94	23.75	25.13	103700
1999-10-06	25.00	25.00	24.50	24.81	39600
1999-10-07	24.63	24.63	24.25	24.50	29700
1999-10-08	24.25	24.63	24.00	24.38	49700
1999-10-11	24.63	24.88	24.25	24.75	16100
1999-10-12	24.88	25.00	24.50	25.00	25000
1999-10-13	24.88	25.00	24.81	25.00	24600
1999-10-14	24.97	25.00	24.75	24.75	22600
1999-10-15	24.88	25.88	24.00	25.88	54000
1999-10-18	25.72	25.91	25.00	25.88	69000
1999-10-19	26.00	26.25	25.50	25.63	51000
1999-10-20	25.56	26.00	25.38	25.66	78700
1999-10-21	25.63	26.38	25.63	25.81	123700
1999-10-22	26.25	26.25	25.50	26.19	110500
1999-10-25	25.88	26.13	25.50	25.84	101900
1999-10-26	25.81	26.13	25.81	25.91	60300
1999-10-27	25.81	25.81	25.25	25.31	80000
1999-10-28	25.34	25.94	25.31	25.94	31900
1999-10-29	25.63	26.00	25.63	25.88	81400
1999-11-01	25.75	25.94	25.63	25.69	30200
1999-11-02	25.63	25.94	25.63	25.81	38700
1999-11-03	25.75	26.50	25.75	26.06	38400
1999-11-04	26.06	26.44	26.06	26.38	59500
1999-11-05	26.44	27.00	26.38	26.56	77100
1999-11-08	26.41	26.50	25.75	26.00	20900
1999-11-09	25.75	26.75	25.75	26.44	36400
1999-11-10	26.13	26.31	25.75	25.94	38400
1999-11-11	25.63	26.00	25.13	25.25	44100
1999-11-12	25.25	25.63	24.94	25.06	58300
1999-11-15	25.06	25.25	25.00	25.13	94400
1999-11-16	25.13	25.25	25.00	25.06	57600
1999-11-17	25.06	25.38	25.06	25.06	21400
1999-11-18	25.50	25.50	25.06	25.25	52300
1999-11-19	25.25	25.31	24.13	24.69	54700
1999-11-22	24.69	24.75	23.69	23.94	49100
1999-11-23	23.94	24.25	23.00	24.09	79700
1999-11-24	23.88	24.75	23.63	24.19	64100
1999-11-26	24.06	24.13	23.25	23.56	18000
1999-11-29	23.50	23.75	23.38	23.63	21100
1999-11-30	23.63	25.13	23.50	25.13	50900
1999-12-01	25.06	25.13	24.13	24.56	35400
1999-12-02	24.38	25.00	24.25	24.88	16000
1999-12-03	24.38	25.00	24.38	24.94	28200
1999-12-06	24.88	25.00	24.19	25.00	41900
1999-12-07	24.38	25.00	24.00	24.38	77300
1999-12-08	24.06	24.19	23.88	24.00	59300
1999-12-09	23.88	24.19	23.56	23.75	89700
1999-12-10	23.63	24.63	23.50	24.63	65300
1999-12-13	24.75	25.00	23.75	24.19	66700
1999-12-14	24.00	24.25	23.63	24.19	45100
1999-12-15	24.00	24.13	23.50	24.00	56600
1999-12-16	24.00	24.00	23.63	23.69	85000
1999-12-17	23.81	23.88	22.06	22.19	125900
1999-12-20	23.75	23.75	21.25	21.38	103900
1999-12-21	21.25	22.38	21.25	22.38	34300
1999-12-22	22.00	22.88	21.63	22.13	51200
1999-12-23	22.38	22.63	21.75	21.81	40700
1999-12-27	21.75	22.00	21.25	21.25	63800
1999-12-28	21.25	22.00	21.13	21.47	61800
1999-12-29	21.81	22.00	21.44	22.00	33800
1999-12-30	21.75	22.25	21.63	22.00	48100
1999-12-31	22.25	22.25	21.63	21.94	23800
2000-01-03	21.75	22.25	21.06	21.38	67100
2000-01-04	21.06	21.38	20.88	21.00	61200
2000-01-05	21.13	22.00	20.38	21.25	54500
2000-01-06	21.25	21.88	21.00	21.31	22400
2000-01-07	20.69	21.50	20.63	21.44	32100
2000-01-10	21.75	22.13	21.31	21.81	46300
2000-01-11	21.94	22.13	20.50	21.50	73800
2000-01-12	21.38	21.50	20.75	21.19	33000
2000-01-13	21.31	21.75	20.88	20.94	105700
2000-01-14	21.50	21.88	21.13	21.50	211000
2000-01-18	21.25	21.75	21.00	21.44	44400
2000-01-19	21.25	21.63	20.13	21.06	117300
2000-01-20	21.13	21.38	20.50	20.69	96700
2000-01-21	20.69	20.75	20.38	20.63	76100
2000-01-24	20.63	21.00	19.75	19.81	148100
2000-01-25	20.19	20.19	19.38	19.69	110300
2000-01-26	19.81	20.13	19.63	20.00	73200
2000-01-27	20.13	20.13	19.75	20.03	75100
2000-01-28	20.13	20.13	19.19	19.81	62900
2000-01-31	20.00	20.88	19.75	20.50	70600
2000-02-01	20.56	21.00	20.25	20.69	69600
2000-02-02	20.69	21.75	20.69	21.31	66300
2000-02-03	21.44	22.50	20.88	21.63	74200
2000-02-04	21.63	22.00	21.38	22.00	60800
2000-02-07	21.63	21.69	20.00	20.00	97800
2000-02-08	20.50	20.88	20.13	20.38	48400
2000-02-09	20.56	21.13	20.38	20.75	49500
2000-02-10	20.69	22.13	20.50	20.75	94300
2000-02-11	21.38	21.88	20.50	20.88	53400
2000-02-14	20.50	20.63	19.75	20.31	41900
2000-02-15	20.31	20.88	20.00	20.31	82300
2000-02-16	20.75	21.00	20.25	20.50	38000
2000-02-17	20.50	20.88	20.38	20.56	56000
2000-02-18	20.66	20.88	20.50	20.69	97300
2000-02-22	20.63	20.69	19.88	20.25	181500
2000-02-23	20.19	20.50	19.13	19.25	163600
2000-02-24	19.44	19.44	18.50	19.38	119300
2000-02-25	19.25	19.38	18.88	19.25	31100
2000-02-28	19.13	19.75	19.13	19.28	34000
2000-02-29	19.19	19.75	19.00	19.50	78500
2000-03-01	19.25	19.50	18.88	18.88	50000
2000-03-02	18.88	19.25	18.31	18.63	88900
2000-03-03	18.94	19.00	17.75	18.50	115000
2000-03-06	18.50	18.63	18.00	18.56	109000
2000-03-07	18.00	18.63	18.00	18.50	56100
2000-03-08	18.38	19.00	18.13	18.38	162000
2000-03-09	18.50	18.63	18.38	18.56	82800
2000-03-10	18.75	18.81	18.25	18.75	73300
2000-03-13	18.13	19.00	18.06	18.50	29700
2000-03-14	18.38	19.00	18.25	18.63	76900
2000-03-15	18.50	19.25	18.50	18.69	99300
2000-03-16	18.88	19.75	18.69	19.50	43800
2000-03-17	19.63	19.69	19.25	19.34	92200
2000-03-20	19.75	19.81	19.31	19.31	29000
2000-03-21	19.63	19.88	19.13	19.31	145500
2000-03-22	19.63	19.63	18.75	18.81	114200
2000-03-23	18.88	19.25	18.25	18.63	54500
2000-03-24	18.63	18.94	18.63	18.75	36400
2000-03-27	18.75	19.38	18.63	19.38	41500
2000-03-28	18.88	19.25	18.31	19.00	64900
2000-03-29	18.75	19.31	18.50	19.25	28700
2000-03-30	19.13	19.75	19.06	19.38	42300
2000-03-31	19.38	19.73	18.94	19.50	63100
2000-04-03	19.63	20.00	19.50	19.69	46200
2000-04-04	19.69	19.75	18.88	19.59	78900
2000-04-05	19.50	20.00	19.06	19.69	69600
2000-04-06	19.94	20.38	19.63	20.00	55600
2000-04-07	20.00	20.25	19.75	19.81	62400
2000-04-10	19.88	20.06	19.50	19.94	63100
2000-04-11	20.00	20.00	19.63	19.94	59100
2000-04-12	19.91	20.63	19.91	20.38	44900
2000-04-13	20.25	21.00	20.19	20.56	50900
2000-04-14	20.38	20.88	19.63	19.94	73600
2000-04-17	19.56	20.50	19.50	19.75	41200
2000-04-18	20.00	20.50	19.75	20.00	41200
2000-04-19	19.75	20.25	19.75	20.00	51900
2000-04-20	19.97	20.38	19.50	19.75	69800
2000-04-24	19.63	20.38	19.50	19.88	48500
2000-04-25	20.00	20.25	19.81	20.06	67300
2000-04-26	19.75	20.50	19.75	20.50	83700
2000-04-27	19.81	21.00	19.81	20.88	92300
2000-04-28	20.69	22.00	19.75	22.00	97200
2000-05-01	21.88	22.50	21.44	21.50	74400
2000-05-02	22.00	22.50	21.06	21.63	98400
2000-05-03	21.50	21.50	20.75	21.31	49000
2000-05-04	21.44	21.56	21.19	21.56	25800
2000-05-05	21.75	21.88	21.38	21.88	64300
2000-05-08	21.75	21.88	21.50	21.63	111600
2000-05-09	21.50	21.69	20.69	21.00	105600
2000-05-10	20.59	21.06	20.56	21.06	85900
2000-05-11	21.00	21.38	21.00	21.25	75100
2000-05-12	21.00	22.00	21.00	21.78	80100
2000-05-15	21.31	21.50	20.63	21.50	43900
2000-05-16	21.50	22.38	21.06	21.38	225700
2000-05-17	21.44	21.69	20.88	21.00	64900
2000-05-18	21.13	21.50	20.75	20.81	22800
2000-05-19	21.00	21.00	20.25	20.25	30600
2000-05-22	20.19	20.63	20.19	20.38	35200
2000-05-23	20.50	21.13	20.06	20.81	84700
2000-05-24	21.50	21.63	20.00	20.69	48700
2000-05-25	21.13	21.50	20.75	21.38	89900
2000-05-26	21.00	21.75	21.00	21.75	29700
2000-05-30	21.38	22.19	21.38	22.06	43300
2000-05-31	22.00	22.00	21.50	21.75	35600
2000-06-01	21.50	22.00	21.50	21.88	33900
2000-06-02	21.81	21.88	21.75	21.88	35600
2000-06-05	21.88	22.50	21.63	21.75	64800
2000-06-06	22.25	22.63	21.75	22.13	45000
2000-06-07	22.13	22.13	21.75	21.75	25400
2000-06-08	22.00	22.63	22.00	22.63	42100
2000-06-09	22.41	22.63	22.25	22.56	28800
2000-06-12	22.50	22.81	22.25	22.25	40400
2000-06-13	22.25	22.94	22.25	22.88	50800
2000-06-14	22.63	23.00	22.63	22.88	30900
2000-06-15	22.75	22.88	22.50	22.63	222400
2000-06-16	23.00	23.06	22.56	22.75	90800
2000-06-19	23.13	23.13	22.56	22.94	66400
2000-06-20	22.88	23.19	22.75	23.13	45600
2000-06-21	22.50	23.63	22.50	23.53	66100
2000-06-22	23.50	23.63	23.00	23.56	176900
2000-06-23	23.00	23.63	22.63	23.06	93300
2000-06-26	23.44	23.63	23.00	23.63	36500
2000-06-27	23.63	23.88	23.31	23.38	65900
2000-06-28	23.72	23.88	22.75	23.88	58100
2000-06-29	23.56	23.88	22.50	22.81	58800
2000-06-30	22.81	23.00	22.00	22.38	223900
2000-07-03	22.38	22.63	22.00	22.50	22900
2000-07-05	22.50	22.94	22.25	22.50	43900
2000-07-06	22.75	22.75	22.25	22.31	33400
2000-07-07	22.38	22.81	22.25	22.44	27000
2000-07-10	22.63	23.00	21.63	22.13	85400
2000-07-11	22.50	22.75	21.81	22.75	121100
2000-07-12	22.75	22.75	22.00	22.25	60500
2000-07-13	21.88	22.31	21.88	22.06	69300
2000-07-14	22.25	22.63	22.00	22.63	44200
2000-07-17	22.38	23.31	22.38	22.94	38200
2000-07-18	23.00	23.75	23.00	23.50	37300
2000-07-19	23.75	23.88	23.50	23.88	58800
2000-07-20	23.69	24.00	23.50	23.81	44100
2000-07-21	23.50	24.00	23.38	23.38	42700
2000-07-24	23.50	23.50	22.50	22.50	34000
2000-07-25	23.00	23.00	22.50	23.00	57600
2000-07-26	22.75	23.00	22.38	22.38	68300
2000-07-27	22.19	22.31	21.81	22.00	69900
2000-07-28	22.25	22.25	22.00	22.25	22400
2000-07-31	22.25	23.13	22.13	22.75	37500
2000-08-01	22.75	23.13	22.63	22.63	25400
2000-08-02	22.69	23.38	22.50	23.38	23100
2000-08-03	23.13	23.63	22.81	23.25	42800
2000-08-04	23.19	23.38	23.00	23.00	32100
2000-08-07	23.13	23.56	22.88	23.19	22600
2000-08-08	23.38	23.69	23.38	23.63	36300
2000-08-09	23.50	23.56	23.06	23.56	24500
2000-08-10	23.38	23.94	23.38	23.50	54200
2000-08-11	23.25	23.56	23.13	23.13	25200
2000-08-14	23.38	23.75	23.31	23.69	28000
2000-08-15	23.81	23.94	23.63	23.63	38100
2000-08-16	23.88	23.88	23.19	23.63	40900
2000-08-17	23.50	23.69	23.19	23.38	7800
2000-08-18	23.50	23.63	22.88	22.94	25000
2000-08-21	22.81	23.31	22.50	22.94	24700
2000-08-22	23.06	23.13	22.75	22.94	15700
2000-08-23	22.81	23.00	22.63	22.69	46300
2000-08-24	22.69	22.69	22.38	22.63	35800
2000-08-25	22.63	22.75	22.38	22.50	21000
2000-08-28	22.50	22.63	22.38	22.38	29600
2000-08-29	22.50	22.88	22.31	22.56	25400
2000-08-30	22.44	22.63	22.13	22.31	27400
2000-08-31	22.38	23.31	22.25	23.00	41800
2000-09-01	22.94	23.06	22.88	22.88	31500
2000-09-05	22.63	23.00	22.63	22.81	31900
2000-09-06	22.69	23.19	22.31	22.50	26000
2000-09-07	22.69	23.13	22.38	23.13	24800
2000-09-08	22.88	23.25	22.88	23.22	25800
2000-09-11	23.00	24.00	23.00	23.95	60900
2000-09-12	23.94	24.44	23.63	24.31	31200
2000-09-13	24.13	24.38	23.81	24.25	32500
2000-09-14	24.19	24.31	23.94	23.94	44600
2000-09-15	23.44	24.45	23.44	24.45	35100
2000-09-18	24.19	24.63	24.06	24.13	27800
2000-09-19	24.25	24.25	23.00	23.31	33600
2000-09-20	23.44	23.63	23.25	23.63	17700
2000-09-21	23.88	23.88	22.50	22.88	45400
2000-09-22	22.75	22.88	22.44	22.50	36200
2000-09-25	22.38	22.94	22.19	22.63	75400
2000-09-26	22.38	22.75	22.38	22.75	23200
2000-09-27	22.75	22.94	22.56	22.81	31100
2000-09-28	22.75	23.13	22.75	23.00	22000
2000-09-29	23.00	23.19	22.75	22.77	41000
2000-10-02	22.94	23.06	22.69	22.94	25200
2000-10-03	23.00	23.00	22.81	22.94	23800
2000-10-04	22.69	22.75	22.38	22.50	33100
2000-10-05	22.63	22.94	22.50	22.75	22100
2000-10-06	22.63	22.75	22.25	22.44	20100
2000-10-09	22.31	22.88	22.13	22.81	25100
2000-10-10	22.81	22.94	22.38	22.38	21000
2000-10-11	22.63	22.63	22.19	22.25	31900
2000-10-12	22.38	22.69	22.13	22.69	33800
2000-10-13	22.75	22.94	22.75	22.75	32400
2000-10-16	22.88	22.94	22.69	22.94	18000
2000-10-17	23.00	23.38	22.19	22.50	36000
2000-10-18	22.50	23.13	22.50	22.69	32300
2000-10-19	22.94	22.94	22.25	22.38	65000
2000-10-20	22.63	22.94	22.50	22.94	30600
2000-10-23	22.81	23.19	22.63	23.19	28500
2000-10-24	22.63	22.94	22.63	22.94	42400
2000-10-25	22.94	23.00	21.88	22.19	30200
2000-10-26	22.44	22.94	22.00	22.88	53000
2000-10-27	22.63	22.88	22.56	22.88	15400
2000-10-30	22.75	22.88	22.50	22.88	15600
2000-10-31	22.75	23.44	22.69	23.44	47400
2000-11-01	23.06	23.06	22.69	22.94	41100
2000-11-02	22.94	22.94	22.69	22.75	24700
2000-11-03	22.63	23.00	22.63	23.00	26500
2000-11-06	23.00	23.00	22.75	22.88	23500
2000-11-07	22.69	22.94	22.56	22.94	17000
2000-11-08	22.94	23.31	22.94	23.19	21000
2000-11-09	23.06	23.19	22.69	23.13	18300
2000-11-10	23.13	23.25	22.75	23.19	26300
2000-11-13	23.19	23.38	22.88	23.31	18000
2000-11-14	23.44	23.63	23.38	23.63	16400
2000-11-15	23.63	24.44	23.63	24.44	50000
2000-11-16	24.69	24.81	23.75	23.81	34900
2000-11-17	24.06	24.56	24.06	24.56	22000
2000-11-20	24.38	24.63	24.19	24.31	25900
2000-11-21	24.44	24.75	24.44	24.63	50500
2000-11-22	24.44	24.75	24.44	24.69	18500
2000-11-24	24.56	24.81	24.50	24.75	9900
2000-11-27	24.75	24.88	24.19	24.19	22900
2000-11-28	24.38	24.81	24.38	24.50	24000
2000-11-29	24.63	24.75	24.38	24.56	26800
2000-11-30	24.56	24.94	23.94	24.00	48100
2000-12-01	24.13	24.44	24.00	24.31	37400
2000-12-04	24.19	24.50	24.00	24.06	14600
2000-12-05	24.25	24.44	23.88	24.00	32100
2000-12-06	24.25	24.63	24.19	24.38	26700
2000-12-07	24.50	24.81	24.38	24.69	24600
2000-12-08	24.69	24.94	24.69	24.94	26800
2000-12-11	24.69	25.69	24.50	25.69	91300
2000-12-12	25.63	25.69	24.56	24.69	26800
2000-12-13	24.81	25.31	24.81	25.31	30600
2000-12-14	25.38	25.44	25.19	25.44	27900
2000-12-15	25.31	26.19	25.25	26.19	56300
2000-12-18	26.19	26.63	26.13	26.31	140400
2000-12-19	26.44	26.94	26.31	26.31	47700
2000-12-20	26.25	26.50	26.06	26.06	47900
2000-12-21	26.06	26.56	26.00	26.38	37000
2000-12-22	26.19	26.81	25.75	26.44	37600
2000-12-26	26.38	26.75	26.31	26.75	58300
2000-12-27	26.75	27.13	26.56	27.13	49400
2000-12-28	27.25	27.50	27.00	27.13	68900
2000-12-29	27.19	27.38	26.31	26.50	100100
2001-01-02	26.00	26.13	25.75	25.88	80100
2001-01-03	25.63	26.63	25.63	26.56	50800
2001-01-04	26.69	26.75	24.81	25.13	54000
2001-01-05	25.00	25.50	25.00	25.00	26000
2001-01-08	25.00	25.38	25.00	25.19	32900
2001-01-09	25.06	25.06	24.81	24.81	34200
2001-01-10	24.81	25.31	24.31	25.06	41100
2001-01-11	25.06	25.25	24.75	24.75	27600
2001-01-12	24.63	25.00	24.50	24.56	42100
2001-01-16	24.81	25.06	24.81	24.88	35500
2001-01-17	24.88	25.00	24.44	24.44	16600
2001-01-18	24.44	25.50	24.25	24.50	52900
2001-01-19	24.38	24.75	24.38	24.50	35200
2001-01-22	24.38	24.94	24.38	24.44	23000
2001-01-23	24.44	25.31	24.44	25.31	27600
2001-01-24	25.19	25.94	24.88	24.88	38100
2001-01-25	25.00	25.31	24.44	24.44	32800
2001-01-26	24.56	24.88	24.31	24.88	26800
2001-01-29	24.46	25.55	24.03	24.30	30500
2001-01-30	24.45	25.00	24.45	24.51	38400
2001-01-31	24.76	24.85	24.00	24.01	32900
2001-02-01	24.00	24.45	24.00	24.41	26300
2001-02-02	24.51	24.51	24.10	24.30	20500
2001-02-05	24.40	24.59	24.35	24.55	18000
2001-02-06	24.51	25.00	24.51	25.00	36100
2001-02-07	24.80	25.20	24.80	24.99	16200
2001-02-08	24.90	25.35	24.90	25.19	33800
2001-02-09	25.19	25.50	25.19	25.50	23800
2001-02-12	25.75	26.65	25.61	26.45	65600
2001-02-13	26.45	26.46	25.85	26.05	31600
2001-02-14	26.20	26.20	25.70	25.90	10800
2001-02-15	25.90	26.05	25.75	25.88	35800
2001-02-16	25.68	25.68	25.40	25.49	32600
2001-02-20	25.49	25.49	24.85	24.91	55900
2001-02-21	25.00	25.00	24.56	24.64	56400
2001-02-22	24.63	24.65	24.30	24.42	51600
2001-02-23	24.20	24.25	23.62	23.90	87400
2001-02-26	23.90	24.20	23.75	24.20	51200
2001-02-27	24.10	24.85	24.05	24.65	25700
2001-02-28	24.75	24.96	24.45	24.45	20900
2001-03-01	24.45	24.45	24.11	24.20	31400
2001-03-02	24.20	24.30	23.86	23.87	60300
2001-03-05	23.95	24.10	23.85	23.85	80600
2001-03-06	24.00	24.05	23.95	24.00	40600
2001-03-07	24.00	24.40	23.90	24.40	113000
2001-03-08	24.40	24.45	24.03	24.10	38200
2001-03-09	24.15	24.27	24.05	24.15	31200
2001-03-12	24.12	24.20	24.00	24.02	59200
2001-03-13	24.02	24.18	23.90	24.18	97600
2001-03-14	23.95	24.15	23.90	24.11	35400
2001-03-15	24.00	24.15	23.85	24.12	54500
2001-03-16	24.00	24.00	23.70	23.70	38600
2001-03-19	23.70	23.95	23.70	23.91	39400
2001-03-20	23.91	24.05	23.85	23.99	44400
2001-03-21	23.85	24.05	23.70	23.70	34600
2001-03-22	23.70	23.95	23.15	23.25	91800
2001-03-23	23.10	23.40	23.05	23.05	51500
2001-03-26	23.25	23.70	23.25	23.51	46900
2001-03-27	23.61	24.00	23.55	24.00	43500
2001-03-28	24.00	24.00	23.30	23.50	59400
2001-03-29	23.60	23.90	23.40	23.40	36100
2001-03-30	23.40	24.05	23.20	24.00	73400
2001-04-02	23.99	24.10	23.70	24.00	73700
2001-04-03	23.99	23.99	23.60	23.65	20600
2001-04-04	23.75	24.00	23.65	23.85	40200
2001-04-05	23.95	23.95	23.25	23.30	34200
2001-04-06	23.05	23.17	22.00	22.95	97100
2001-04-09	22.75	23.33	22.35	23.22	56400
2001-04-10	23.30	23.71	23.30	23.60	31800
2001-04-11	23.50	23.50	23.15	23.15	49300
2001-04-12	23.25	23.50	22.90	23.28	52600
2001-04-16	23.35	23.45	23.25	23.29	67200
2001-04-17	23.29	23.34	23.26	23.29	58400
2001-04-18	23.45	23.45	23.05	23.25	66700
2001-04-19	23.20	23.21	22.90	22.99	78100
2001-04-20	22.99	23.00	22.68	22.80	46000
2001-04-23	22.75	23.05	22.00	22.50	83800
2001-04-24	22.90	23.10	22.44	22.60	96200
2001-04-25	22.85	23.00	22.76	22.98	39400
2001-04-26	22.75	22.80	22.35	22.80	53900
2001-04-27	22.90	23.05	22.57	22.75	47700
2001-04-30	22.77	22.77	22.19	22.20	57300
2001-05-01	22.40	22.46	21.70	21.90	201500
2001-05-02	22.20	22.37	21.91	21.96	78200
2001-05-03	22.00	22.11	21.65	21.75	106000
2001-05-04	21.95	22.27	21.86	22.00	55000
2001-05-07	22.00	22.47	21.75	21.75	68300
2001-05-08	22.00	22.67	21.93	22.44	77200
2001-05-09	22.35	22.85	21.90	22.70	49100
2001-05-10	22.95	22.95	22.60	22.67	38500
2001-05-11	22.70	22.88	22.55	22.55	24200
2001-05-14	22.75	22.87	22.69	22.72	26100
2001-05-15	22.75	22.90	22.50	22.70	96600
2001-05-16	22.85	23.00	22.65	22.85	57800
2001-05-17	22.95	23.15	22.85	23.00	44800
2001-05-18	23.00	23.80	23.00	23.48	105800
2001-05-21	24.00	24.25	23.30	23.49	37500
2001-05-22	23.60	23.92	22.70	23.00	152600
2001-05-23	23.25	23.60	23.25	23.35	66100
2001-05-24	23.60	24.00	23.57	23.91	81900
2001-05-25	23.95	23.95	23.85	23.85	27100
2001-05-29	23.95	24.10	23.90	23.90	31900
2001-05-30	23.90	24.00	23.90	23.90	28300
2001-05-31	23.90	24.20	23.90	23.90	103800
2001-06-01	23.91	24.00	23.90	23.95	38400
2001-06-04	24.40	24.50	24.25	24.48	29100
2001-06-05	24.48	24.90	24.37	24.88	51800
2001-06-06	24.88	24.88	24.50	24.50	36000
2001-06-07	24.45	24.50	24.00	24.40	34400
2001-06-08	24.35	24.39	24.10	24.38	34000
2001-06-11	24.38	24.38	23.97	24.20	34600
2001-06-12	24.20	24.70	24.20	24.61	33700
2001-06-13	24.61	25.00	24.55	24.60	26100
2001-06-14	24.61	24.61	24.25	24.40	27300
2001-06-15	24.39	24.69	24.14	24.14	38500
2001-06-18	23.95	24.52	23.95	24.20	34300
2001-06-19	24.25	24.30	24.05	24.18	23800
2001-06-20	24.05	24.80	24.05	24.75	35200
2001-06-21	24.76	24.95	24.46	24.95	55900
2001-06-22	24.85	24.95	24.50	24.50	42700
2001-06-25	24.35	24.35	24.20	24.20	49400
2001-06-26	24.25	25.09	23.85	25.09	90800
2001-06-27	25.00	25.13	24.64	24.68	77300
2001-06-28	24.60	24.99	24.60	24.70	44700
2001-06-29	24.69	25.25	24.69	24.90	73400
2001-07-02	24.92	25.15	24.85	24.93	44200
2001-07-03	25.00	25.00	24.85	24.85	26900
2001-07-05	24.80	24.95	24.70	24.83	34400
2001-07-06	24.83	24.83	24.63	24.66	14300
2001-07-09	24.55	24.83	24.47	24.62	42900
2001-07-10	24.95	24.96	24.55	24.55	36300
2001-07-11	24.65	24.65	24.40	24.45	45000
2001-07-12	24.35	24.40	24.24	24.27	50000
2001-07-13	24.05	24.40	23.87	24.25	48800
2001-07-16	24.25	24.35	24.02	24.02	34700
2001-07-17	24.10	24.65	23.70	24.65	43700
2001-07-18	24.70	24.70	24.20	24.26	35200
2001-07-19	24.35	24.53	24.05	24.16	34700
2001-07-20	24.10	24.35	24.04	24.24	16200
2001-07-23	24.10	24.10	23.61	23.90	39900
2001-07-24	23.86	24.00	23.58	23.58	46100
2001-07-25	23.59	24.03	23.59	24.03	48500
2001-07-26	24.10	24.35	23.70	24.35	61000
2001-07-27	23.84	24.50	23.84	24.13	49900
2001-07-30	23.95	24.40	23.73	24.40	30700
2001-07-31	24.30	24.35	24.00	24.08	56600
2001-08-01	24.00	24.35	23.81	24.07	27900
2001-08-02	24.00	24.24	24.00	24.23	23100
2001-08-03	24.30	24.44	24.18	24.25	40500
2001-08-06	24.25	24.35	24.14	24.15	34800
2001-08-07	24.05	24.15	23.89	24.15	49500
2001-08-08	24.00	24.45	23.85	24.25	41900
2001-08-09	24.25	24.48	24.03	24.40	29400
2001-08-10	24.38	24.75	24.25	24.74	63800
2001-08-13	24.70	24.70	24.31	24.33	33600
2001-08-14	24.40	24.69	24.40	24.49	54300
2001-08-15	24.49	24.88	24.42	24.80	77400
2001-08-16	24.90	24.90	24.73	24.90	59100
2001-08-17	24.75	25.04	24.70	25.01	45000
2001-08-20	25.01	25.35	24.77	24.98	48600
2001-08-21	24.85	25.10	24.82	25.00	36900
2001-08-22	24.85	25.10	24.75	25.10	47900
2001-08-23	25.10	25.14	24.94	24.94	61800
2001-08-24	24.94	25.40	24.85	25.40	33600
2001-08-27	25.40	25.49	25.10	25.10	44400
2001-08-28	25.11	25.30	25.10	25.15	32600
2001-08-29	25.05	25.44	25.05	25.33	32900
2001-08-30	25.15	25.27	25.07	25.15	32400
2001-08-31	25.20	25.50	25.00	25.00	41100
2001-09-04	25.15	25.40	25.10	25.10	32900
2001-09-05	25.12	25.69	25.12	25.59	34700
2001-09-06	25.65	25.85	25.33	25.45	27700
2001-09-07	25.40	25.40	24.79	25.15	35800
2001-09-10	25.25	25.27	24.60	24.62	48300
2001-09-17	24.75	24.95	24.01	24.19	51700
2001-09-18	24.30	25.10	24.20	24.39	61000
2001-09-19	24.39	24.39	22.59	23.02	90000
2001-09-20	23.15	23.20	22.85	23.00	55900
2001-09-21	22.70	23.10	22.39	23.10	71600
2001-09-24	23.20	24.00	23.00	24.00	63500
2001-09-25	24.00	24.00	23.58	23.60	30600
2001-09-26	23.85	24.01	23.60	23.63	64800
2001-09-27	23.56	23.70	23.41	23.50	43400
2001-09-28	23.55	24.25	23.39	23.39	36700
2001-10-01	23.45	23.49	23.05	23.10	56800
2001-10-02	23.30	23.78	23.20	23.78	36800
2001-10-03	23.80	25.00	23.70	24.95	54100
2001-10-04	24.90	26.00	24.69	25.99	134900
2001-10-05	22.00	23.82	22.00	23.41	357500
2001-10-08	23.41	23.48	22.90	22.99	148000
2001-10-09	22.99	23.00	22.51	22.75	122600
2001-10-10	22.80	24.00	22.75	24.00	200600
2001-10-11	24.00	24.20	23.60	23.68	120700
2001-10-12	23.68	24.17	23.68	24.00	67800
2001-10-15	24.00	24.28	23.90	24.01	96200
2001-10-16	24.10	24.18	24.00	24.17	74800
2001-10-17	24.30	24.50	24.20	24.22	58300
2001-10-18	24.15	24.15	23.62	23.65	71000
2001-10-19	23.65	24.00	23.63	23.70	40500
2001-10-22	23.80	24.15	23.70	24.05	52400
2001-10-23	24.05	24.09	23.93	24.03	78500
2001-10-24	24.01	24.29	24.00	24.01	66600
2001-10-25	24.00	24.13	23.83	23.90	65200
2001-10-26	23.90	24.20	23.90	23.99	113400
2001-10-29	23.65	23.80	23.52	23.66	59400
2001-10-30	23.66	23.85	23.66	23.75	57100
2001-10-31	23.75	23.94	23.75	23.90	38700
2001-11-01	23.93	24.10	23.80	24.05	42900
2001-11-02	24.05	24.05	23.86	23.86	43300
2001-11-05	23.85	23.99	23.85	23.95	31600
2001-11-06	23.85	24.00	23.85	23.99	24600
2001-11-07	24.00	24.02	23.86	24.02	66400
2001-11-08	24.01	24.40	24.01	24.25	34300
2001-11-09	24.25	24.40	24.25	24.40	50100
2001-11-12	24.39	24.49	24.35	24.43	21700
2001-11-13	24.48	24.75	24.35	24.74	55200
2001-11-14	24.74	24.74	24.25	24.36	86500
2001-11-15	24.30	24.30	24.05	24.05	68800
2001-11-16	24.05	24.25	23.83	24.25	110600
2001-11-19	24.20	24.60	23.95	24.60	24300
2001-11-20	24.59	24.98	24.43	24.87	35900
2001-11-21	24.87	24.87	24.50	24.55	34100
2001-11-23	24.40	25.00	24.40	24.99	19800
2001-11-26	24.99	24.99	24.40	24.40	36000
2001-11-27	24.50	24.65	24.33	24.34	43800
2001-11-28	24.00	24.17	23.80	23.87	39200
2001-11-29	23.80	24.35	23.39	24.31	77200
2001-11-30	24.58	24.58	24.20	24.45	74000
2001-12-03	24.40	24.40	23.90	23.92	45800
2001-12-04	23.82	24.49	23.82	24.48	68000
2001-12-05	24.40	24.59	24.31	24.59	46800
2001-12-06	24.70	24.79	24.50	24.79	79600
2001-12-07	24.70	25.00	24.70	25.00	30600
2001-12-10	25.05	25.05	24.41	25.00	25800
2001-12-11	24.95	24.95	24.51	24.60	34900
2001-12-12	24.60	24.63	24.05	24.50	51900
2001-12-13	24.55	25.05	24.55	24.60	50400
2001-12-14	24.61	25.08	24.40	25.00	30800
2001-12-17	24.90	25.47	24.71	25.47	49500
2001-12-18	25.55	25.64	25.11	25.40	42700
2001-12-19	25.40	25.64	25.00	25.52	35000
2001-12-20	25.50	25.50	24.99	25.26	39600
2001-12-21	25.50	25.50	25.25	25.40	82700
2001-12-24	25.30	25.59	25.28	25.59	12900
2001-12-26	25.65	26.00	25.65	25.97	25400
2001-12-27	25.92	26.30	25.92	26.06	37000
2001-12-28	26.06	26.11	25.85	25.85	41600
2001-12-31	25.80	26.11	25.50	25.50	49500
2002-01-02	25.75	26.20	25.20	26.20	59700
2002-01-03	26.10	26.60	25.45	26.25	96300
2002-01-04	26.30	26.50	26.22	26.46	77600
2002-01-07	27.25	27.34	26.70	26.84	213600
2002-01-08	26.84	27.35	26.60	27.35	100300
2002-01-09	27.35	27.70	26.15	26.15	165400
2002-01-10	26.16	26.50	25.86	26.50	52400
2002-01-11	27.60	27.99	26.95	27.11	196500
2002-01-14	27.00	27.00	26.40	26.43	59500
2002-01-15	26.58	27.60	26.58	27.60	56100
2002-01-16	27.57	27.57	26.90	27.03	55100
2002-01-17	27.03	27.04	26.08	26.97	67000
2002-01-18	26.97	27.50	26.42	26.42	86800
2002-01-22	26.55	26.95	26.45	26.50	71900
2002-01-23	26.50	26.50	26.31	26.38	70800
2002-01-24	26.40	26.50	26.10	26.20	46700
2002-01-25	26.38	26.60	26.01	26.60	41100
2002-01-28	26.60	26.63	26.11	26.14	50000
2002-01-29	25.70	25.98	25.25	25.65	53500
2002-01-30	25.65	26.00	25.16	25.88	64200
2002-01-31	25.93	26.15	25.65	26.15	42300
2002-02-01	26.10	26.10	25.65	25.65	28600
2002-02-04	25.65	25.65	25.00	25.15	85300
2002-02-05	25.05	25.18	24.69	25.05	45600
2002-02-06	25.07	25.20	24.21	24.25	61700
2002-02-07	24.55	24.96	24.20	24.25	65500
2002-02-08	24.30	24.78	24.29	24.78	54400
2002-02-11	24.78	25.90	24.76	25.82	56300
2002-02-12	25.90	26.24	25.60	26.05	72600
2002-02-13	25.70	25.90	25.30	25.80	58200
2002-02-14	25.80	26.15	25.62	25.65	40200
2002-02-15	25.55	26.09	25.12	25.75	42700
2002-02-19	25.95	26.42	25.62	25.80	51200
2002-02-20	25.90	26.60	25.81	26.56	58100
2002-02-21	26.46	26.75	26.15	26.18	58500
2002-02-22	26.10	26.72	26.00	26.72	44300
2002-02-25	26.80	26.80	26.19	26.25	41200
2002-02-26	26.15	26.50	26.11	26.30	42300
2002-02-27	26.30	26.55	26.10	26.20	30600
2002-02-28	26.30	26.35	25.82	26.34	68000
2002-03-01	26.30	26.70	26.23	26.70	53800
2002-03-04	26.60	26.70	26.40	26.70	51000
2002-03-05	26.65	26.95	26.56	26.80	54300
2002-03-06	26.60	27.22	26.50	27.22	50800
2002-03-07	27.05	27.20	26.65	26.90	44400
2002-03-08	26.75	26.89	26.44	26.89	38400
2002-03-11	26.95	27.40	26.65	27.35	66700
2002-03-12	27.10	27.24	26.90	27.02	46600
2002-03-13	26.90	26.95	26.50	26.77	30700
2002-03-14	26.90	27.36	26.90	27.26	42700
2002-03-15	26.80	27.10	26.65	26.65	73400
2002-03-18	26.69	27.00	26.69	26.95	27200
2002-03-19	27.05	27.30	27.03	27.25	35400
2002-03-20	27.10	27.10	26.50	26.76	55100
2002-03-21	27.15	27.73	27.06	27.73	50400
2002-03-22	27.70	28.00	27.35	27.60	102900
2002-03-25	27.60	28.05	27.60	27.60	60100
2002-03-26	27.40	28.00	27.40	27.90	65100
2002-03-27	27.85	28.50	27.85	28.29	61900
2002-03-28	28.15	28.22	27.85	28.01	85700
2002-04-01	28.05	28.26	27.60	28.00	69300
2002-04-02	28.00	28.32	28.00	28.15	72100
2002-04-03	28.90	28.90	27.90	28.08	132300
2002-04-04	28.00	28.35	28.00	28.11	44500
2002-04-05	28.11	28.16	27.95	28.09	81400
2002-04-08	27.90	28.24	27.82	28.19	63000
2002-04-09	28.00	28.40	28.00	28.26	64900
2002-04-10	28.26	29.20	28.21	29.20	68600
2002-04-11	28.70	28.99	28.69	28.90	108500
2002-04-12	29.00	29.95	28.69	29.95	146100
2002-04-15	29.50	29.95	29.26	29.50	78900
2002-04-16	29.30	29.70	29.00	29.70	113800
2002-04-17	29.50	29.75	29.34	29.34	48900
2002-04-18	29.10	29.50	29.10	29.45	62600
2002-04-19	29.25	29.75	29.25	29.75	35300
2002-04-22	29.90	29.90	29.43	29.62	77100
2002-04-23	29.60	29.90	29.40	29.55	37900
2002-04-24	29.80	30.30	29.45	29.45	80100
2002-04-25	29.05	29.25	28.50	29.04	160900
2002-04-26	28.50	28.80	27.78	28.35	155200
2002-04-29	28.25	28.40	27.95	28.40	54900
2002-04-30	28.35	28.52	28.35	28.40	76000
2002-05-01	28.30	28.67	28.28	28.45	51700
2002-05-02	28.55	29.15	28.55	29.15	124700
2002-05-03	29.30	29.53	29.23	29.52	111100
2002-05-06	29.52	29.58	29.40	29.51	68200
2002-05-07	29.51	29.69	29.51	29.60	106800
2002-05-08	29.95	30.14	29.85	29.97	114500
2002-05-09	30.00	30.30	29.40	29.40	169800
2002-05-10	29.50	29.90	29.50	29.68	97800
2002-05-13	29.67	29.90	29.31	29.54	121200
2002-05-14	29.05	29.46	29.01	29.35	78800
2002-05-15	29.15	29.65	29.05	29.65	83800
2002-05-16	29.70	29.72	28.60	28.85	59200
2002-05-17	27.75	28.80	27.75	28.80	96700
2002-05-20	28.70	28.86	28.45	28.77	47200
2002-05-21	28.70	28.75	28.44	28.65	67800
2002-05-22	28.55	28.89	28.42	28.85	43600
2002-05-23	28.85	29.70	28.67	29.70	87900
2002-05-24	29.65	30.00	29.20	29.20	82000
2002-05-28	29.05	29.58	29.03	29.58	56300
2002-05-29	29.50	29.73	29.39	29.50	181500
2002-05-30	29.50	29.81	29.50	29.78	55900
2002-05-31	30.10	30.10	29.25	29.25	55500
2002-06-03	29.40	29.45	28.88	29.00	116700
2002-06-04	29.05	29.20	28.85	29.00	44200
2002-06-05	28.95	28.95	28.70	28.74	39000
2002-06-06	28.44	28.51	27.87	28.01	59100
2002-06-07	28.05	28.15	27.87	28.09	40100
2002-06-10	28.15	28.51	27.81	28.01	66300
2002-06-11	28.01	28.17	28.01	28.06	69400
2002-06-12	28.10	28.40	28.00	28.40	37400
2002-06-13	28.35	28.36	28.18	28.25	36100
2002-06-14	28.15	28.35	27.60	28.00	61800
2002-06-17	28.10	28.87	28.10	28.83	49800
2002-06-18	28.70	29.20	28.70	29.05	42900
2002-06-19	28.85	29.20	28.25	28.44	93400
2002-06-20	28.60	29.66	28.58	29.01	77300
2002-06-21	29.26	29.65	29.02	29.45	101500
2002-06-24	29.25	29.65	29.20	29.21	65900
2002-06-25	29.20	29.52	29.00	29.00	69000
2002-06-26	28.85	29.00	28.41	29.00	94300
2002-06-27	28.90	29.81	28.67	29.81	89900
2002-06-28	29.71	30.10	28.75	28.75	223400
2002-07-01	29.00	30.20	29.00	30.03	149500
2002-07-02	29.95	29.95	29.44	29.48	63500
2002-07-03	29.55	29.60	28.56	28.74	49500
2002-07-05	28.85	29.23	28.85	29.14	13000
2002-07-08	29.75	29.84	29.40	29.41	85100
2002-07-09	29.25	29.28	28.91	28.94	33500
2002-07-10	28.70	28.70	27.56	27.63	94700
2002-07-11	27.51	27.82	27.30	27.45	101100
2002-07-12	27.45	27.48	26.77	27.14	65200
2002-07-15	27.12	27.26	26.09	27.26	108300
2002-07-16	27.03	27.37	26.75	26.88	42800
2002-07-17	27.00	27.54	26.70	27.00	70400
2002-07-18	27.05	27.29	26.50	26.70	70100
2002-07-19	26.45	26.45	24.95	25.75	71600
2002-07-22	25.92	25.92	24.72	25.25	72800
2002-07-23	25.30	25.45	23.85	24.00	72600
2002-07-24	23.90	26.00	23.46	26.00	89900
2002-07-25	26.35	27.70	26.30	27.00	139100
2002-07-26	27.10	28.43	27.01	28.00	74400
2002-07-29	27.60	28.30	27.60	28.05	93700
2002-07-30	27.85	28.79	27.62	28.77	71900
2002-07-31	28.35	29.02	28.10	28.10	76800
2002-08-01	28.00	28.66	27.85	28.60	91800
2002-08-02	28.55	28.60	27.53	27.55	45500
2002-08-05	27.60	28.39	27.60	27.89	67500
2002-08-06	27.80	28.44	27.80	28.35	37800
2002-08-07	28.60	28.66	28.19	28.64	64700
2002-08-08	28.60	28.89	28.20	28.47	95300
2002-08-09	28.54	28.79	28.40	28.60	30900
2002-08-12	28.62	29.40	28.50	29.32	57000
2002-08-13	29.25	29.44	28.06	28.06	81000
2002-08-14	28.21	29.30	27.97	29.30	86100
2002-08-15	29.32	29.70	29.01	29.21	61300
2002-08-16	29.35	29.42	29.05	29.13	79100
2002-08-19	28.90	29.38	28.54	29.08	80500
2002-08-20	28.88	29.05	28.30	28.90	74700
2002-08-21	28.95	29.38	28.50	29.38	54500
2002-08-22	29.30	29.34	28.75	29.32	38100
2002-08-23	29.39	29.40	28.60	28.60	50800
2002-08-26	28.80	29.22	28.57	29.06	46100
2002-08-27	29.13	29.18	28.58	28.66	51600
2002-08-28	28.64	28.64	27.80	28.15	54000
2002-08-29	28.00	28.35	27.78	28.28	40500
2002-08-30	28.40	28.75	28.05	28.05	46400
2002-09-03	27.95	28.18	27.46	27.70	36600
2002-09-04	27.65	28.34	27.65	28.25	34000
2002-09-05	28.30	28.30	27.93	28.00	38700
2002-09-06	28.10	28.25	28.05	28.25	41200
2002-09-09	28.25	28.49	27.90	28.22	77400
2002-09-10	28.15	28.35	27.00	27.40	92900
2002-09-11	27.50	28.60	27.50	28.34	88800
2002-09-12	28.25	28.33	27.32	27.41	40800
2002-09-13	27.41	28.10	27.38	28.03	64400
2002-09-16	27.83	28.80	27.50	28.50	90100
2002-09-17	28.45	28.82	28.45	28.60	134700
2002-09-18	28.70	29.05	28.61	28.74	87400
2002-09-19	28.75	28.75	27.85	27.85	67300
2002-09-20	28.00	28.00	27.43	27.85	71700
2002-09-23	27.86	28.05	27.43	27.62	34800
2002-09-24	27.63	28.15	27.24	27.85	46200
2002-09-25	28.00	28.94	28.00	28.55	69200
2002-09-26	29.00	29.55	28.86	29.50	64600
2002-09-27	29.45	29.99	28.78	29.00	56200
2002-09-30	28.90	29.88	28.60	29.36	41600
2002-10-01	29.36	30.50	29.36	30.45	228100
2002-10-02	30.50	30.70	30.10	30.25	216900
2002-10-03	30.25	30.50	29.72	29.78	72200
2002-10-04	29.81	29.83	28.70	29.04	67500
2002-10-07	28.95	29.78	28.95	29.50	66600
2002-10-08	29.50	30.20	29.42	29.68	135700
2002-10-09	29.55	29.90	28.89	28.90	93000
2002-10-10	28.84	30.16	28.54	29.85	106200
2002-10-11	29.90	29.99	29.50	29.50	66000
2002-10-14	29.47	29.65	29.30	29.62	33400
2002-10-15	29.60	29.97	29.49	29.97	60600
2002-10-16	29.99	29.99	28.75	28.91	56800
2002-10-17	29.01	29.35	28.86	29.24	50200
2002-10-18	29.24	29.55	29.02	29.02	64400
2002-10-21	29.00	30.00	29.00	29.90	54400
2002-10-22	29.70	29.96	29.30	29.50	47700
2002-10-23	29.47	30.20	29.20	30.10	40600
2002-10-24	30.10	30.19	29.52	29.80	72500
2002-10-25	29.66	29.66	29.30	29.48	46200
2002-10-28	29.55	29.91	29.36	29.66	562900
2002-10-29	29.35	29.40	29.00	29.40	52600
2002-10-30	29.35	30.13	29.35	30.10	95100
2002-10-31	30.10	30.10	29.67	29.98	48700
2002-11-01	29.98	30.18	29.80	30.15	71300
2002-11-04	29.50	29.80	26.65	28.00	463500
2002-11-05	28.25	28.34	27.56	28.20	80500
2002-11-06	28.15	28.60	28.04	28.11	96400
2002-11-07	27.91	27.92	27.00	27.02	56200
2002-11-08	27.02	27.39	26.75	27.30	70800
2002-11-11	27.30	27.30	26.00	26.54	98200
2002-11-12	26.65	27.30	26.55	26.63	57600
2002-11-13	26.62	26.84	26.38	26.48	52800
2002-11-14	26.73	26.85	26.52	26.75	39500
2002-11-15	26.80	26.98	26.58	26.79	34200
2002-11-18	26.99	26.99	26.32	26.33	56500
2002-11-19	26.25	26.55	26.07	26.33	47900
2002-11-20	26.33	26.33	25.91	25.99	85800
2002-11-21	26.15	26.20	25.78	26.07	117900
2002-11-22	26.10	26.50	25.98	26.30	97000
2002-11-25	26.32	26.70	26.01	26.50	82200
2002-11-26	26.47	26.50	25.90	26.10	55800
2002-11-27	26.05	26.20	25.95	26.08	76000
2002-11-29	26.09	26.09	25.50	25.60	42600
2002-12-02	25.85	26.15	25.70	25.76	115900
2002-12-03	25.90	26.42	25.90	26.10	55300
2002-12-04	26.05	26.41	25.97	26.15	49000
2002-12-05	26.30	26.30	25.78	25.95	42400
2002-12-06	25.85	25.90	25.63	25.90	57200
2002-12-09	25.80	26.50	25.80	26.15	62700
2002-12-10	26.10	26.75	26.02	26.71	80200
2002-12-11	26.55	27.20	26.50	26.75	71900
2002-12-12	26.80	27.48	26.80	27.35	37700
2002-12-13	27.40	27.51	27.02	27.30	62400
2002-12-16	27.28	27.58	27.08	27.58	46500
2002-12-17	27.50	27.84	27.46	27.60	43400
2002-12-18	27.58	27.72	26.67	27.10	74900
2002-12-19	27.05	27.19	26.60	26.82	66800
2002-12-20	26.95	27.29	26.87	27.16	76100
2002-12-23	26.96	27.74	26.96	27.30	53500
2002-12-24	27.40	27.41	27.09	27.25	20700
2002-12-26	27.30	27.70	27.28	27.42	31400
2002-12-27	27.45	27.66	26.75	26.93	54400
2002-12-30	26.93	27.28	26.93	27.25	28000
2002-12-31	27.15	27.54	26.87	27.06	64800
2003-01-02	27.13	27.90	26.99	27.60	48300
2003-01-03	27.45	27.63	27.17	27.23	121600
2003-01-06	27.48	28.47	27.48	28.24	100100
2003-01-07	28.25	28.25	27.26	27.65	58000
2003-01-08	27.66	27.66	27.13	27.25	148300
2003-01-09	27.25	27.60	27.06	27.20	77900
2003-01-10	27.28	27.28	27.00	27.05	63500
2003-01-13	27.15	27.38	26.64	27.00	89400
2003-01-14	27.00	27.00	26.66	26.95	44100
2003-01-15	26.94	27.35	26.51	26.90	53500
2003-01-16	26.81	27.16	26.50	26.71	31900
2003-01-17	26.75	26.90	26.50	26.75	40000
2003-01-21	26.75	26.84	26.50	26.50	22400
2003-01-22	26.60	26.60	26.11	26.19	50800
2003-01-23	26.00	26.59	26.00	26.40	37600
2003-01-24	26.50	26.50	25.86	25.91	48900
2003-01-27	26.01	26.07	25.61	25.61	36800
2003-01-28	25.80	26.35	25.50	26.17	555000
2003-01-29	26.00	26.12	25.56	25.89	39300
2003-01-30	26.02	26.10	25.49	25.60	36800
2003-01-31	25.66	26.02	25.51	26.02	77600
2003-02-03	26.14	26.26	25.53	25.57	60200
2003-02-04	25.57	25.79	25.00	25.50	80300
2003-02-05	25.65	25.67	25.00	25.40	50300
2003-02-06	25.54	25.60	25.01	25.14	51300
2003-02-07	25.23	25.24	24.80	24.80	57100
2003-02-10	24.80	25.23	24.60	24.90	191200
2003-02-11	25.05	25.25	24.05	24.65	77400
2003-02-12	24.75	24.81	24.23	24.30	104500
2003-02-13	24.40	24.66	24.17	24.58	85500
2003-02-14	24.74	24.79	24.34	24.46	38700
2003-02-18	24.58	25.01	24.57	24.79	53900
2003-02-19	24.97	24.99	24.75	24.75	49300
2003-02-20	24.75	24.75	24.25	24.59	56800
2003-02-21	24.49	25.10	24.46	24.87	75300
2003-02-24	25.30	25.30	24.76	24.99	58500
2003-02-25	25.15	25.50	25.04	25.38	54000
2003-02-26	25.48	25.48	24.82	24.96	32900
2003-02-27	25.02	25.30	24.63	24.90	43000
2003-02-28	25.15	25.15	24.50	24.50	37100
2003-03-03	24.59	24.99	24.54	24.90	64400
2003-03-04	25.05	25.05	24.50	24.50	56000
2003-03-05	24.80	24.85	24.41	24.68	53100
2003-03-06	24.93	24.93	24.46	24.61	39200
2003-03-07	24.76	24.80	24.50	24.55	47700
2003-03-10	24.67	24.85	24.43	24.43	49800
2003-03-11	24.53	24.72	24.41	24.60	57500
2003-03-12	24.60	24.66	24.13	24.13	56700
2003-03-13	24.30	24.69	24.27	24.63	32200
2003-03-14	24.72	24.72	24.26	24.48	42800
2003-03-17	24.36	25.00	24.32	25.00	42400
2003-03-18	25.14	25.14	24.74	25.00	29800
2003-03-19	25.00	25.15	24.83	25.12	30400
2003-03-20	25.24	25.32	24.90	25.22	48900
2003-03-21	25.35	25.72	25.26	25.58	59300
2003-03-24	25.58	25.70	25.10	25.40	54400
2003-03-25	25.53	25.69	25.14	25.30	51500
2003-03-26	25.45	25.50	24.80	25.05	76600
2003-03-27	25.00	25.39	24.88	25.39	30300
2003-03-28	25.30	25.30	25.18	25.22	54600
2003-03-31	25.12	25.28	25.00	25.10	89800
2003-04-01	25.19	25.64	24.96	25.64	44300
2003-04-02	25.39	25.39	25.05	25.09	102600
2003-04-03	25.29	25.36	25.05	25.23	61200
2003-04-04	25.23	25.30	25.05	25.30	66200
2003-04-07	25.40	25.89	24.77	24.96	77000
2003-04-08	24.90	25.22	24.90	25.13	92200
2003-04-09	25.22	25.59	24.91	25.07	58500
2003-04-10	25.07	25.34	25.01	25.18	32900
2003-04-11	25.33	25.40	24.92	24.95	47800
2003-04-14	25.05	25.35	24.96	25.25	42600
2003-04-15	25.37	25.37	24.96	25.24	60800
2003-04-16	25.10	25.43	25.10	25.33	39300
2003-04-17	25.45	25.48	25.10	25.34	44600
2003-04-21	25.34	25.60	25.34	25.60	47900
2003-04-22	25.52	25.91	25.49	25.77	49100
2003-04-23	26.00	26.00	25.60	25.62	50300
2003-04-24	25.76	25.91	25.60	25.60	177600
2003-04-25	25.69	25.98	25.57	25.98	191100
2003-04-28	25.66	25.87	25.47	25.63	119700
2003-04-29	25.70	25.74	25.48	25.48	109300
2003-04-30	25.80	26.00	25.44	25.83	148500
2003-05-01	25.68	26.08	25.52	25.85	76100
2003-05-02	25.86	26.20	25.81	26.04	52100
2003-05-05	25.96	26.44	25.91	26.44	110700
2003-05-06	26.58	26.97	26.15	26.20	75500
2003-05-07	26.38	26.50	26.20	26.44	50300
2003-05-08	26.45	26.45	26.00	26.00	67100
2003-05-09	26.12	26.60	26.12	26.47	49000
2003-05-12	26.67	27.10	26.20	26.50	44000
2003-05-13	26.50	26.51	26.15	26.50	51300
2003-05-14	26.72	26.78	26.36	26.44	69200
2003-05-15	26.65	26.81	26.50	26.75	66800
2003-05-16	26.83	26.92	26.18	26.20	127800
2003-05-19	26.25	26.45	26.13	26.35	61600
2003-05-20	26.53	26.54	26.25	26.49	41000
2003-05-21	26.49	26.49	26.17	26.41	22100
2003-05-22	26.45	26.48	25.87	26.27	157300
2003-05-23	26.38	27.39	26.31	27.21	91100
2003-05-27	27.35	28.52	27.35	28.15	209500
2003-05-28	28.21	28.25	27.70	27.71	76800
2003-05-29	27.85	28.32	27.30	27.97	62600
2003-05-30	28.20	28.50	27.85	27.85	58900
2003-06-02	27.92	28.00	27.47	27.95	75300
2003-06-03	27.95	27.95	27.67	27.95	62700
2003-06-04	27.95	28.25	27.91	28.10	72800
2003-06-05	28.22	28.23	27.97	28.20	35800
2003-06-06	28.32	28.49	28.15	28.36	43400
2003-06-09	28.36	28.60	28.14	28.50	88300
2003-06-10	28.55	28.88	28.30	28.71	58300
2003-06-11	28.88	28.88	28.20	28.30	53200
2003-06-12	28.15	28.52	28.15	28.43	31100
2003-06-13	28.53	28.62	28.00	28.15	45300
2003-06-16	28.23	28.64	28.11	28.26	69400
2003-06-17	28.38	28.45	28.16	28.40	43400
2003-06-18	28.50	28.50	28.02	28.25	41500
2003-06-19	28.10	28.39	27.90	28.00	39200
2003-06-20	28.15	28.24	27.89	27.89	36600
2003-06-23	27.95	27.99	27.53	27.63	45700
2003-06-24	27.80	27.91	27.39	27.53	63600
2003-06-25	27.58	27.58	27.20	27.58	75700
2003-06-26	27.70	27.72	27.46	27.60	60700
2003-06-27	27.65	27.78	27.39	27.69	54300
2003-06-30	27.59	27.77	27.24	27.25	96300
2003-07-01	27.32	27.69	27.03	27.60	73100
2003-07-02	27.61	27.78	27.50	27.75	101700
2003-07-03	27.85	27.90	27.71	27.72	25100
2003-07-07	27.82	28.16	27.82	28.16	155700
2003-07-08	28.26	28.26	27.90	28.12	67300
2003-07-09	28.22	28.30	27.92	28.30	60100
2003-07-10	28.15	28.20	27.88	27.94	59400
2003-07-11	28.09	28.48	28.09	28.29	43600
2003-07-14	28.39	28.50	28.23	28.50	55000
2003-07-15	28.60	28.60	28.25	28.40	51700
2003-07-16	28.41	28.58	28.14	28.19	48800
2003-07-17	28.15	28.22	27.82	27.82	101200
2003-07-18	27.88	27.98	27.75	27.97	30500
2003-07-21	27.72	27.79	27.49	27.50	49500
2003-07-22	27.50	28.01	27.49	27.73	79800
2003-07-23	27.83	27.83	27.45	27.64	50200
2003-07-24	27.74	27.89	27.42	27.48	59000
2003-07-25	27.38	27.58	27.30	27.44	40900
2003-07-28	27.50	27.70	27.40	27.45	55300
2003-07-29	27.25	27.98	27.25	27.90	50200
2003-07-30	27.95	28.08	27.73	28.03	74200
2003-07-31	28.06	28.65	28.06	28.47	78000
2003-08-01	28.40	28.54	27.49	27.50	60400
2003-08-04	27.65	27.65	27.20	27.50	63800
2003-08-05	27.60	27.60	27.26	27.39	105500
2003-08-06	27.39	27.64	27.25	27.25	65400
2003-08-07	27.15	27.60	27.02	27.60	57400
2003-08-08	27.60	27.87	27.43	27.56	37400
2003-08-11	27.46	27.99	27.42	27.87	68000
2003-08-12	27.77	28.30	27.77	28.24	45600
2003-08-13	28.10	28.25	27.88	27.90	41500
2003-08-14	28.15	28.21	27.77	28.20	51600
2003-08-15	28.25	28.56	28.15	28.35	28900
2003-08-18	28.45	28.70	28.35	28.53	45400
2003-08-19	28.68	28.82	28.52	28.60	41700
2003-08-20	28.50	28.90	28.31	28.86	79500
2003-08-21	28.86	29.01	28.76	29.00	43200
2003-08-22	28.90	28.95	28.62	28.63	77900
2003-08-25	28.53	28.87	28.53	28.75	23600
2003-08-26	28.65	28.81	28.40	28.62	80700
2003-08-27	28.72	28.89	28.68	28.69	103900
2003-08-28	28.74	28.79	28.39	28.66	47700
2003-08-29	28.51	28.85	28.45	28.49	41100
2003-09-02	28.40	29.61	28.40	29.55	68600
2003-09-03	29.50	29.89	29.50	29.62	62900
2003-09-04	29.57	29.84	29.31	29.57	59800
2003-09-05	29.47	29.66	29.12	29.35	37900
2003-09-08	29.25	29.85	29.17	29.51	48900
2003-09-09	29.42	29.62	29.32	29.45	29300
2003-09-10	29.39	29.55	29.05	29.35	51800
2003-09-11	29.25	29.70	29.25	29.70	48800
2003-09-12	29.87	29.87	29.30	29.52	49200
2003-09-15	29.42	29.80	29.41	29.72	37200
2003-09-16	29.62	30.11	29.58	30.10	51300
2003-09-17	29.90	30.01	29.82	29.95	60100
2003-09-18	29.90	29.98	29.10	29.60	77400
2003-09-19	29.50	29.51	29.15	29.18	86000
2003-09-22	29.25	29.39	29.01	29.30	46200
2003-09-23	29.15	29.49	29.15	29.40	32400
2003-09-24	29.25	29.50	29.25	29.35	57200
2003-09-25	29.30	29.42	29.00	29.00	70400
2003-09-26	28.90	29.33	28.75	28.86	45200
2003-09-29	28.86	29.20	28.73	29.20	56400
2003-09-30	29.30	29.30	28.82	29.00	54500
2003-10-01	29.05	29.75	28.95	29.70	44500
2003-10-02	29.60	30.04	29.60	30.00	37300
2003-10-03	30.05	30.35	30.01	30.27	47200
2003-10-06	30.20	30.41	30.20	30.36	37500
2003-10-07	30.30	30.50	30.20	30.50	52500
2003-10-08	30.49	30.49	29.71	29.72	46600
2003-10-09	29.77	30.25	29.77	30.00	61600
2003-10-10	29.90	30.22	29.84	29.95	68000
2003-10-13	30.00	30.30	30.00	30.09	46000
2003-10-14	30.09	30.24	29.98	30.06	71100
2003-10-15	30.00	30.16	29.77	29.99	61900
2003-10-16	30.00	30.05	29.83	29.92	39200
2003-10-17	30.00	30.10	29.61	29.72	72200
2003-10-20	29.70	29.90	29.40	29.40	76700
2003-10-21	29.15	29.25	28.89	28.91	133500
2003-10-22	29.00	29.00	28.60	28.80	98400
2003-10-23	28.80	28.90	28.51	28.83	47400
2003-10-24	28.88	28.88	28.64	28.72	41100
2003-10-27	28.65	28.99	28.61	28.80	66100
2003-10-28	28.90	29.04	28.69	29.00	580100
2003-10-29	28.65	29.00	28.65	28.95	58400
2003-10-30	28.95	29.04	28.60	28.84	64300
2003-10-31	28.85	29.10	28.85	29.00	68200
2003-11-03	28.95	29.75	28.91	29.75	99100
2003-11-04	29.75	29.85	29.50	29.85	70500
2003-11-05	29.85	30.15	29.85	30.03	82200
2003-11-06	29.98	30.30	29.93	30.30	60500
2003-11-07	30.30	30.44	30.06	30.10	49900
2003-11-10	30.10	30.19	30.07	30.08	63000
2003-11-11	30.10	30.12	29.97	30.04	113600
2003-11-12	30.00	30.35	29.97	30.30	84700
2003-11-13	30.30	30.50	30.21	30.46	71900
2003-11-14	30.46	30.60	30.20	30.21	81300
2003-11-17	30.35	30.43	29.70	30.43	78600
2003-11-18	30.25	30.45	29.92	29.92	65500
2003-11-19	29.85	30.15	29.78	29.99	62200
2003-11-20	29.97	30.20	29.56	29.75	97400
2003-11-21	29.95	30.08	29.81	30.00	54800
2003-11-24	30.10	30.47	29.95	30.47	87600
2003-11-25	30.37	30.65	30.22	30.65	60300
2003-11-26	30.55	30.85	30.20	30.55	54100
2003-11-28	30.57	30.76	30.50	30.50	18600
2003-12-01	30.40	30.70	30.37	30.40	72100
2003-12-02	30.40	30.72	30.40	30.54	72900
2003-12-03	30.74	30.79	30.01	30.01	80100
2003-12-04	30.00	30.15	29.66	29.92	99700
2003-12-05	29.98	30.15	29.84	30.00	185300
2003-12-08	29.95	30.58	29.90	30.47	69300
2003-12-09	30.40	30.50	30.20	30.26	44100
2003-12-10	30.20	30.33	29.99	30.01	38900
2003-12-11	30.00	30.34	29.52	29.90	134600
2003-12-12	29.80	30.25	29.78	30.25	40800
2003-12-15	30.35	30.50	30.01	30.30	79000
2003-12-16	30.30	30.40	29.75	30.00	58300
2003-12-17	30.01	30.21	29.81	30.21	46300
2003-12-18	30.22	30.50	30.05	30.44	46200
2003-12-19	30.44	30.46	30.09	30.46	67700
2003-12-22	30.36	30.47	30.22	30.43	36400
2003-12-23	30.45	31.05	30.39	31.04	77800
2003-12-24	31.00	31.10	30.88	30.90	29400
2003-12-26	30.90	31.09	30.89	31.07	17700
2003-12-29	29.50	31.11	29.50	31.10	101300
2003-12-30	31.02	31.30	31.00	31.22	47000
2003-12-31	31.12	31.19	30.72	30.75	61200
2004-01-02	30.87	31.00	30.55	30.67	53100
2004-01-05	30.77	31.00	30.63	30.65	40600
2004-01-06	30.65	30.77	30.50	30.50	49300
2004-01-07	30.45	30.75	30.35	30.75	55800
2004-01-08	30.75	30.75	30.51	30.57	40300
2004-01-09	30.58	30.68	30.32	30.34	40900
2004-01-12	30.40	30.57	29.95	30.52	61500
2004-01-13	30.57	30.75	30.50	30.75	55700
2004-01-14	30.78	30.94	30.70	30.85	41300
2004-01-15	30.75	30.85	30.60	30.65	54300
2004-01-16	30.85	30.85	30.58	30.61	45300
2004-01-20	30.86	30.91	30.62	30.87	62300
2004-01-21	30.80	31.20	30.65	31.20	52000
2004-01-22	31.15	31.26	31.05	31.13	54100
2004-01-23	31.23	31.75	31.22	31.73	68000
2004-01-26	31.70	31.91	31.61	31.91	43800
2004-01-27	31.81	31.97	31.65	31.94	72900
2004-01-28	31.65	31.65	31.22	31.25	56400
2004-01-29	31.30	31.30	30.80	30.85	47600
2004-01-30	30.90	31.00	30.60	30.80	30700
2004-02-02	30.55	30.76	30.30	30.61	68600
2004-02-03	30.60	31.00	30.45	30.80	51200
2004-02-04	30.85	30.85	30.10	30.10	60700
2004-02-05	30.20	30.40	30.07	30.30	68800
2004-02-06	30.40	30.85	30.30	30.79	39100
2004-02-09	30.79	30.82	30.55	30.70	46500
2004-02-10	30.70	31.30	30.65	31.30	55000
2004-02-11	31.30	31.35	31.10	31.35	51100
2004-02-12	31.35	31.35	31.20	31.20	38900
2004-02-13	31.30	31.42	31.17	31.17	60500
2004-02-17	31.42	31.45	31.12	31.28	57100
2004-02-18	31.38	31.52	31.05	31.17	50600
2004-02-19	31.25	31.69	31.25	31.25	54700
2004-02-20	31.35	31.39	31.19	31.26	48900
2004-02-23	31.30	31.35	31.20	31.25	55200
2004-02-24	31.35	31.65	31.25	31.34	50800
2004-02-25	31.35	31.55	31.27	31.52	35800
2004-02-26	31.42	31.92	31.42	31.75	58400
2004-02-27	31.70	32.00	31.70	31.97	61000
2004-03-01	32.00	32.72	32.00	32.55	81800
2004-03-02	32.55	33.00	32.54	32.70	62700
2004-03-03	32.70	32.70	32.35	32.50	41900
2004-03-04	32.45	32.70	32.32	32.70	37200
2004-03-05	32.60	32.95	32.60	32.72	36300
2004-03-08	32.67	32.90	32.45	32.46	50000
2004-03-09	32.46	32.56	32.24	32.35	38900
2004-03-10	32.25	32.45	32.00	32.00	32600
2004-03-11	32.10	32.19	31.65	31.65	44400
2004-03-12	31.75	32.46	31.43	32.46	54400
2004-03-15	32.40	32.40	31.83	31.86	48900
2004-03-16	31.86	31.95	31.61	31.70	52700
2004-03-17	31.85	32.40	31.85	32.40	61000
2004-03-18	32.25	32.35	31.80	31.88	47500
2004-03-19	32.18	32.18	31.60	31.65	45600
2004-03-22	31.75	31.75	31.12	31.12	55400
2004-03-23	31.25	31.47	31.20	31.20	33600
2004-03-24	31.30	31.33	31.10	31.15	52800
2004-03-25	31.16	31.36	31.06	31.29	40300
2004-03-26	31.30	31.37	31.10	31.23	42300
2004-03-29	31.24	31.58	31.18	31.58	55400
2004-03-30	31.34	31.35	31.11	31.25	80900
2004-03-31	31.10	31.25	30.90	31.25	290500
2004-04-01	31.20	31.57	31.20	31.57	89400
2004-04-02	31.58	31.65	31.29	31.51	93900
2004-04-05	31.41	31.56	31.25	31.37	97000
2004-04-06	31.48	31.48	31.19	31.21	57700
2004-04-07	31.23	31.27	31.00	31.25	90800
2004-04-08	31.37	31.37	31.00	31.00	43500
2004-04-12	31.05	31.28	30.49	30.78	75900
2004-04-13	30.65	30.83	30.00	30.15	82300
2004-04-14	30.20	30.20	29.55	29.73	58200
2004-04-15	29.73	29.82	29.61	29.70	45900
2004-04-16	29.70	30.15	29.65	30.07	63200
2004-04-19	30.08	30.15	29.72	29.97	37600
2004-04-20	30.05	30.19	29.57	29.57	57000
2004-04-21	29.65	29.83	29.15	29.83	58300
2004-04-22	29.75	30.37	29.67	30.26	60800
2004-04-23	30.40	30.57	30.11	30.30	29000
2004-04-26	30.25	30.74	30.20	30.70	81100
2004-04-27	30.75	30.86	30.55	30.78	97100
2004-04-28	30.30	30.69	29.85	29.85	304000
2004-04-29	29.92	30.41	29.55	29.64	72700
2004-04-30	29.70	30.04	29.40	29.40	66700
2004-05-03	29.48	29.80	29.35	29.74	60200
2004-05-04	29.70	29.84	29.37	29.48	119300
2004-05-05	29.40	29.51	29.20	29.22	70100
2004-05-06	29.27	29.27	28.51	29.02	130500
2004-05-07	29.07	29.23	28.42	28.51	284300
2004-05-10	28.60	28.60	28.15	28.15	132700
2004-05-11	28.40	28.45	28.00	28.17	105500
2004-05-12	28.12	28.12	27.46	28.11	111000
2004-05-13	28.20	28.53	28.01	28.53	98000
2004-05-14	28.53	28.75	28.16	28.25	101100
2004-05-17	28.28	28.28	27.90	27.92	92200
2004-05-18	28.07	28.23	27.81	28.20	66300
2004-05-19	28.35	28.65	27.82	28.15	138400
2004-05-20	28.15	28.40	28.03	28.20	94000
2004-05-21	28.30	28.35	27.95	28.24	84600
2004-05-24	28.30	28.54	28.10	28.54	69400
2004-05-25	28.54	29.09	28.48	28.99	106800
2004-05-26	28.99	29.18	28.86	29.10	69500
2004-05-27	29.05	29.31	28.90	29.15	78100
2004-05-28	29.50	29.50	29.10	29.11	95700
2004-06-01	29.15	29.52	29.15	29.36	117300
2004-06-02	29.41	29.49	29.16	29.32	108200
2004-06-03	29.31	29.45	28.94	28.94	80700
2004-06-04	29.19	29.51	28.89	29.08	87600
2004-06-07	29.23	29.62	29.13	29.51	57100
2004-06-08	29.57	29.62	29.37	29.43	49900
2004-06-09	29.40	29.52	29.10	29.20	57500
2004-06-10	29.35	29.75	29.35	29.59	102200
2004-06-14	29.62	29.72	29.38	29.46	104400
2004-06-15	29.66	29.79	29.55	29.79	82200
2004-06-16	29.79	30.06	29.56	29.60	125300
2004-06-17	29.77	30.12	29.54	30.12	99200
2004-06-18	30.25	30.25	30.02	30.15	92200
2004-06-21	30.10	30.20	29.81	30.08	97400
2004-06-22	29.98	30.20	29.70	30.16	83200
2004-06-23	30.18	30.56	30.03	30.56	69700
2004-06-24	30.50	30.55	30.18	30.23	85500
2004-06-25	30.15	30.50	29.98	30.50	158700
2004-06-28	30.50	30.60	30.40	30.50	98800
2004-06-29	30.54	30.75	30.12	30.37	102700
2004-06-30	30.48	30.52	30.32	30.50	70500
2004-07-01	30.50	30.50	30.10	30.12	60700
2004-07-02	30.15	30.37	30.05	30.14	117400
2004-07-06	30.14	30.23	29.88	29.97	152400
2004-07-07	30.15	30.74	29.97	30.61	150400
2004-07-08	30.63	30.76	30.44	30.53	111600
2004-07-09	30.60	30.76	30.35	30.63	66000
2004-07-12	30.55	30.97	30.55	30.77	86300
2004-07-13	30.82	30.90	30.67	30.76	50500
2004-07-14	30.70	30.97	30.60	30.73	52700
2004-07-15	30.80	31.18	30.71	31.12	71300
2004-07-16	31.00	31.40	30.97	31.33	80700
2004-07-19	31.18	31.50	31.06	31.34	81300
2004-07-20	31.44	31.53	31.39	31.48	51400
2004-07-21	31.53	31.55	30.69	30.69	88300
2004-07-22	30.79	30.91	30.05	30.05	94600
2004-07-23	30.00	30.57	29.85	30.10	87600
2004-07-26	30.00	30.05	29.35	29.70	71600
2004-07-27	29.60	29.96	29.45	29.91	123700
2004-07-28	29.63	29.69	29.13	29.56	199400
2004-07-29	29.55	29.90	29.55	29.90	53200
2004-07-30	29.80	29.80	29.30	29.38	146500
2004-08-02	29.18	29.48	28.84	29.40	127200
2004-08-03	29.30	29.72	28.92	29.70	101900
2004-08-04	29.55	29.98	29.44	29.72	114400
2004-08-05	29.77	29.93	29.51	29.52	123200
2004-08-06	29.42	29.61	29.29	29.35	112600
2004-08-09	29.30	29.33	29.13	29.22	121700
2004-08-10	29.30	29.66	29.25	29.41	57600
2004-08-11	29.41	29.83	29.15	29.69	76300
2004-08-12	29.82	29.82	29.42	29.50	50100
2004-08-13	29.60	29.76	29.50	29.50	39100
2004-08-16	29.75	30.16	29.68	30.16	51700
2004-08-17	30.16	30.19	29.75	29.93	53900
2004-08-18	29.95	30.28	29.95	30.17	46500
2004-08-19	30.02	30.14	29.95	29.96	47000
2004-08-20	30.02	30.27	29.98	30.25	47800
2004-08-23	30.31	30.39	29.84	30.02	62800
2004-08-24	30.20	30.24	30.00	30.20	55200
2004-08-25	30.02	30.63	30.02	30.50	74300
2004-08-26	30.50	30.50	30.24	30.45	55000
2004-08-27	30.48	30.53	30.33	30.49	51800
2004-08-30	30.44	30.66	30.40	30.46	57300
2004-08-31	30.55	30.90	30.40	30.83	82000
2004-09-01	30.68	30.90	30.48	30.90	58200
2004-09-02	30.97	31.46	30.90	31.46	73400
2004-09-03	31.42	31.52	31.30	31.45	56800
2004-09-07	31.36	31.90	31.36	31.90	66200
2004-09-08	31.75	31.98	31.72	31.89	69500
2004-09-09	31.79	32.34	31.79	32.18	115300
2004-09-10	32.00	32.37	31.83	32.28	150600
2004-09-13	32.34	32.34	31.65	31.82	79100
2004-09-14	31.87	32.00	31.41	31.53	58000
2004-09-15	31.48	31.65	31.36	31.50	50700
2004-09-16	31.55	31.93	31.55	31.84	41000
2004-09-17	32.04	32.10	31.67	32.02	84700
2004-09-20	32.10	32.12	31.77	32.10	34500
2004-09-21	32.00	32.05	31.81	31.99	56700
2004-09-22	31.85	31.85	31.36	31.36	69600
2004-09-23	31.34	31.38	31.14	31.23	71100
2004-09-24	31.15	31.30	31.08	31.25	34200
2004-09-27	31.10	31.25	30.99	31.07	38300
2004-09-28	31.00	31.53	31.00	31.40	50400
2004-09-29	31.50	31.94	31.41	31.94	71300
2004-09-30	31.84	31.93	31.64	31.73	55500
2004-10-01	31.80	32.21	31.80	32.18	87600
2004-10-04	32.21	32.35	32.13	32.35	63700
2004-10-05	32.34	32.34	31.83	32.00	89200
2004-10-06	31.85	31.94	31.76	31.94	66400
2004-10-07	31.85	31.85	31.51	31.52	47800
2004-10-08	31.45	31.68	31.41	31.42	51000
2004-10-11	31.50	31.55	31.20	31.20	87600
2004-10-12	31.15	31.87	31.15	31.84	52300
2004-10-13	31.87	31.87	31.15	31.26	50600
2004-10-14	31.21	31.37	31.11	31.16	65900
2004-10-15	31.16	31.79	31.04	31.40	59000
2004-10-18	31.41	31.83	31.20	31.20	55100
2004-10-19	31.17	31.68	31.16	31.17	55600
2004-10-20	31.17	31.44	31.10	31.12	59800
2004-10-21	31.20	31.25	31.00	31.06	105600
2004-10-22	31.06	31.29	30.77	30.78	77800
2004-10-25	30.81	31.63	30.81	31.24	94200
2004-10-26	31.12	31.69	31.12	31.60	76100
2004-10-27	31.44	31.90	31.30	31.90	231100
2004-10-28	31.70	31.85	31.27	31.68	77300
2004-10-29	31.55	31.77	31.35	31.70	42900
2004-11-01	31.70	32.15	31.45	32.15	49300
2004-11-02	32.05	32.15	31.34	31.58	63900
2004-11-03	31.75	32.35	31.75	32.34	71400
2004-11-04	32.09	32.91	31.91	32.80	74100
2004-11-05	32.80	32.86	32.41	32.74	84500
2004-11-08	32.74	32.95	32.54	32.55	76700
2004-11-09	32.49	32.90	32.34	32.89	83400
2004-11-10	32.95	32.95	32.60	32.75	63800
2004-11-11	32.76	33.25	32.67	33.11	47200
2004-11-12	33.25	33.42	32.95	33.40	59800
2004-11-15	33.60	33.60	32.98	33.29	76500
2004-11-16	33.50	33.55	32.87	32.88	49600
2004-11-17	33.05	33.60	32.82	33.10	64600
2004-11-18	33.11	33.11	32.86	33.00	83200
2004-11-19	32.95	33.00	32.53	32.53	51500
2004-11-22	32.40	33.21	32.40	33.16	70700
2004-11-23	33.05	33.26	32.75	33.26	56000
2004-11-24	33.15	33.52	33.15	33.44	53200
2004-11-26	33.32	33.69	33.32	33.56	16600
2004-11-29	33.61	34.06	33.45	33.85	124100
2004-11-30	33.75	34.13	33.70	33.86	53700
2004-12-01	33.69	34.00	33.58	33.88	122200
2004-12-02	33.88	33.88	33.05	33.16	132500
2004-12-03	32.85	33.23	32.37	32.79	119800
2004-12-06	32.70	33.05	32.31	32.85	57700
2004-12-07	32.75	32.95	32.23	32.23	72100
2004-12-08	32.05	32.55	32.05	32.35	60900
2004-12-09	32.20	32.64	32.11	32.50	62800
2004-12-10	32.40	32.95	32.04	32.79	66100
2004-12-13	32.90	33.02	32.65	32.85	109500
2004-12-14	32.75	33.00	32.56	32.95	43400
2004-12-15	32.80	33.39	32.80	33.39	40000
2004-12-16	33.50	33.50	32.98	33.02	46700
2004-12-17	33.15	33.27	32.88	33.15	70600
2004-12-20	33.15	33.46	32.84	33.05	54900
2004-12-21	33.20	33.49	32.77	33.49	69900
2004-12-22	33.49	33.76	33.49	33.74	43700
2004-12-23	33.76	33.88	33.53	33.61	35600
2004-12-27	33.75	33.89	33.20	33.20	35400
2004-12-28	33.43	33.80	33.43	33.71	67100
2004-12-29	33.85	33.90	33.60	33.84	47100
2004-12-30	33.83	34.06	33.70	33.90	49700
2004-12-31	33.82	34.02	33.68	33.74	53400
2005-01-03	33.71	33.97	33.13	33.28	75400
2005-01-04	33.50	33.66	32.92	33.10	74500
2005-01-05	33.00	33.26	32.61	32.61	88900
2005-01-06	32.64	33.38	32.60	32.97	75300
2005-01-07	33.20	33.36	32.60	32.80	90300
2005-01-10	32.75	33.37	32.70	32.80	58300
2005-01-11	32.72	33.09	32.42	32.80	70400
2005-01-12	33.05	33.16	32.65	32.95	88600
2005-01-13	33.10	33.20	32.64	32.69	93100
2005-01-14	32.90	33.44	32.80	33.42	82500
2005-01-18	33.43	33.75	33.17	33.70	64400
2005-01-19	33.55	33.61	33.14	33.14	69000
2005-01-20	33.01	33.58	32.95	33.15	75100
2005-01-21	33.28	33.46	33.07	33.18	63400
2005-01-24	33.19	33.75	33.00	33.21	44300
2005-01-25	33.40	33.67	33.20	33.25	39800
2005-01-26	33.30	34.00	33.25	33.93	61500
2005-01-27	33.61	33.95	33.08	33.48	61800
2005-01-28	33.50	33.62	33.15	33.39	51100
2005-01-31	33.55	33.99	33.43	33.95	63400
2005-02-01	33.85	34.41	33.73	34.08	94800
2005-02-02	34.00	34.41	33.78	34.34	49200
2005-02-03	34.38	34.38	33.94	34.15	66900
2005-02-04	34.00	34.80	34.00	34.80	53200
2005-02-07	34.65	34.94	34.40	34.94	57700
2005-02-08	34.94	35.17	34.73	35.17	62700
2005-02-09	35.15	35.44	34.93	35.16	95200
2005-02-10	35.35	35.72	35.00	35.42	116300
2005-02-11	35.42	36.15	35.01	35.92	180500
2005-02-14	36.05	36.19	35.73	36.19	76500
2005-02-15	35.75	37.18	35.72	37.08	327100
2005-02-16	37.08	37.24	36.50	36.77	154600
2005-02-17	36.52	36.82	36.38	36.55	146300
2005-02-18	36.73	36.75	36.16	36.44	85500
2005-02-22	36.44	36.50	35.63	35.79	97200
2005-02-23	35.73	36.11	35.49	35.49	101600
2005-02-24	35.51	35.88	35.30	35.78	95000
2005-02-25	35.78	36.35	35.63	36.33	103100
2005-02-28	36.35	36.57	35.94	36.43	93700
2005-03-01	36.43	36.67	36.03	36.50	80400
2005-03-02	36.75	36.82	36.24	36.35	54200
2005-03-03	36.49	36.77	36.12	36.48	70200
2005-03-04	36.46	37.11	36.46	36.98	76300
2005-03-07	36.79	37.17	36.79	36.95	80100
2005-03-08	36.95	37.05	36.50	36.60	58400
2005-03-09	36.47	36.60	36.02	36.02	75400
2005-03-10	35.80	36.05	35.60	35.70	109600
2005-03-11	35.70	36.14	35.59	35.90	74800
2005-03-14	35.68	36.38	35.68	36.28	83700
2005-03-15	36.45	36.85	36.09	36.15	73100
2005-03-16	36.00	36.24	35.80	35.83	67400
2005-03-17	35.70	36.32	35.70	36.04	55800
2005-03-18	36.36	36.44	35.67	36.30	167700
2005-03-21	36.50	36.50	36.00	36.20	74300
2005-03-22	36.40	36.55	35.74	35.75	109100
2005-03-23	35.60	35.60	35.07	35.07	104200
2005-03-24	35.04	35.66	35.04	35.33	48800
2005-03-28	35.53	35.90	35.43	35.61	47400
2005-03-29	35.45	36.08	35.06	35.46	178700
2005-03-30	35.43	35.96	35.43	35.93	103100
2005-03-31	35.89	36.17	35.73	36.17	108600
2005-04-01	36.30	36.50	35.82	35.94	102400
2005-04-04	35.85	36.31	35.59	36.24	83000
2005-04-05	36.22	36.49	36.06	36.10	73400
2005-04-06	35.90	36.52	35.84	35.87	97700
2005-04-07	35.90	36.38	35.74	36.07	54700
2005-04-08	36.25	36.34	35.58	35.62	52300
2005-04-11	35.61	35.65	35.34	35.40	49600
2005-04-12	35.20	36.23	35.07	36.23	69500
2005-04-13	36.00	36.00	35.55	35.74	55300
2005-04-14	35.75	35.89	35.08	35.26	110400
2005-04-15	35.28	35.65	34.58	34.86	121700
2005-04-18	34.80	35.80	34.36	35.15	104800
2005-04-19	35.24	35.56	34.97	35.56	65600
2005-04-20	35.56	35.56	34.64	34.98	150400
2005-04-21	35.15	35.51	35.05	35.20	100600
2005-04-22	35.10	35.56	34.81	35.50	228600
2005-04-25	35.75	35.84	35.15	35.66	149600
2005-04-26	35.55	35.98	35.30	35.44	164000
2005-04-27	35.17	35.70	34.91	35.57	155700
2005-04-28	35.58	35.58	34.80	34.90	175300
2005-04-29	35.10	35.80	34.73	35.50	180000
2005-05-02	35.60	35.70	35.05	35.50	99600
2005-05-03	35.40	35.92	35.04	35.22	112400
2005-05-04	35.25	36.10	35.25	36.00	121900
2005-05-05	36.00	36.55	36.00	36.15	125600
2005-05-06	36.38	36.48	35.96	35.96	66900
2005-05-09	35.95	36.40	35.87	36.40	66300
2005-05-10	36.40	36.53	35.90	36.10	89200
2005-05-11	36.10	36.60	35.55	36.40	57400
2005-05-12	36.40	36.64	36.10	36.11	88200
2005-05-13	36.29	36.72	35.58	35.85	104800
2005-05-16	35.95	36.60	35.95	36.47	65200
2005-05-17	36.47	36.70	36.04	36.54	49800
2005-05-18	36.58	37.38	36.49	37.38	93200
2005-05-19	37.37	37.72	36.88	37.10	114300
2005-05-20	37.09	37.09	36.42	36.57	67400
2005-05-23	36.56	36.60	36.21	36.36	160600
2005-05-24	36.13	36.18	35.89	36.00	133500
2005-05-25	36.01	36.26	35.48	36.03	307000
2005-05-26	36.21	36.50	35.98	36.09	208300
2005-05-27	36.00	36.18	35.67	36.10	128000
2005-05-31	36.15	36.71	35.90	36.20	117100
2005-06-01	36.25	36.72	36.14	36.28	128400
2005-06-02	36.25	36.75	36.22	36.49	134900
2005-06-03	36.49	37.29	36.44	36.84	231000
2005-06-06	36.78	36.92	36.71	36.87	163700
2005-06-07	36.97	37.83	36.97	37.00	136600
2005-06-08	37.10	37.30	36.27	36.30	146500
2005-06-09	36.29	36.65	36.20	36.65	135600
2005-06-10	36.61	36.82	36.55	36.60	150000
2005-06-13	36.61	37.32	36.50	37.07	77200
2005-06-14	36.98	37.22	36.94	37.10	160700
2005-06-15	37.25	37.25	36.70	37.12	79900
2005-06-16	37.14	37.68	36.96	37.68	136000
2005-06-17	37.98	38.09	37.60	37.95	241800
2005-06-20	37.65	37.75	37.21	37.21	310200
2005-06-21	37.22	37.27	36.58	36.68	217200
2005-06-22	36.78	37.01	36.72	36.87	168100
2005-06-23	36.80	37.03	36.46	36.50	131400
2005-06-24	36.50	37.42	36.24	37.42	332400
2005-06-27	37.43	37.73	37.25	37.44	148600
2005-06-28	37.60	38.46	37.60	38.46	172800
2005-06-29	38.50	38.67	37.88	38.00	67900
2005-06-30	38.00	38.54	37.82	38.24	151100
2005-07-01	38.34	38.61	38.06	38.60	89200
2005-07-05	38.50	38.86	38.10	38.68	81500
2005-07-06	38.65	38.72	38.28	38.45	86000
2005-07-07	38.20	38.50	37.67	38.38	78100
2005-07-08	38.38	39.00	38.01	38.93	105300
2005-07-11	38.98	39.20	38.76	39.02	107300
2005-07-12	38.98	39.20	38.70	38.94	81900
2005-07-13	38.88	38.89	38.49	38.81	92300
2005-07-14	39.05	39.14	38.09	38.14	77600
2005-07-15	38.11	38.48	37.87	38.38	77100
2005-07-18	38.29	38.59	38.10	38.32	170700
2005-07-19	38.43	38.78	38.36	38.65	61500
2005-07-20	38.75	38.85	38.32	38.79	70700
2005-07-21	38.81	38.82	37.91	38.00	188900
2005-07-22	38.06	38.85	37.82	38.85	74600
2005-07-25	38.86	38.86	38.24	38.33	77900
2005-07-26	38.32	38.60	38.12	38.30	112200
2005-07-27	38.12	38.37	37.80	38.23	83500
2005-07-28	38.33	39.02	38.20	38.93	72300
2005-07-29	38.88	39.18	38.51	38.59	69300
2005-08-01	38.64	39.22	38.55	38.60	179500
2005-08-02	38.60	39.59	38.60	39.50	84300
2005-08-03	39.55	39.63	38.95	39.12	58700
2005-08-04	39.05	39.05	37.93	38.30	139500
2005-08-05	38.17	38.22	37.30	37.65	147900
2005-08-08	37.61	37.88	36.59	36.78	95600
2005-08-09	36.86	37.12	36.68	36.80	96800
2005-08-10	37.03	37.53	36.56	37.00	109900
2005-08-11	36.94	37.56	36.87	37.38	79600
2005-08-12	37.21	37.26	36.62	36.94	91400
2005-08-15	36.95	37.45	36.60	37.17	108700
2005-08-16	37.05	37.06	36.50	36.50	162300
2005-08-17	36.50	36.69	36.23	36.49	108500
2005-08-18	36.37	36.83	35.87	36.63	114500
2005-08-19	36.53	37.04	36.40	36.97	93000
2005-08-22	37.05	37.16	36.80	37.15	124700
2005-08-23	37.11	37.12	36.68	37.03	129700
2005-08-24	37.00	37.25	36.54	36.59	145600
2005-08-25	36.56	36.80	36.36	36.56	129000
2005-08-26	36.56	36.62	35.73	35.81	173600
2005-08-29	35.75	36.09	35.62	36.09	138700
2005-08-30	36.03	36.28	35.76	36.25	89400
2005-08-31	36.19	36.79	36.03	36.78	71400
2005-09-01	36.68	37.55	36.55	37.41	94500
2005-09-02	37.31	37.43	36.74	36.81	53400
2005-09-06	36.97	37.57	36.89	37.03	82400
2005-09-07	36.98	37.46	36.81	37.39	80900
2005-09-08	37.21	37.21	36.66	36.79	106800
2005-09-09	36.88	37.36	36.79	37.32	57000
2005-09-12	37.16	37.57	36.83	37.49	74500
2005-09-13	37.30	37.40	36.84	36.99	102900
2005-09-14	36.84	37.21	36.75	36.87	95500
2005-09-15	36.95	37.12	36.75	37.02	58500
2005-09-16	37.21	37.54	37.02	37.50	208700
2005-09-19	37.39	37.67	37.17	37.18	75500
2005-09-20	36.96	37.48	36.83	36.85	86200
2005-09-21	36.70	36.90	36.33	36.35	116100
2005-09-22	36.30	36.35	35.60	36.17	103200
2005-09-23	36.08	36.63	35.89	36.50	84200
2005-09-26	36.65	36.77	36.40	36.71	79900
2005-09-27	36.74	37.09	36.40	36.72	117700
2005-09-28	36.73	36.91	36.16	36.71	123000
2005-09-29	36.74	37.74	36.46	37.71	110400
2005-09-30	37.65	37.72	36.82	37.22	80200
2005-10-03	37.20	37.58	37.08	37.41	76000
2005-10-04	37.41	37.77	36.75	36.84	89800
2005-10-05	36.69	36.69	35.50	35.60	135600
2005-10-06	35.59	35.77	34.45	35.17	141100
2005-10-07	35.28	35.95	35.10	35.67	119000
2005-10-10	35.75	35.75	35.07	35.24	71100
2005-10-11	35.32	35.66	34.70	34.71	100300
2005-10-12	34.63	35.06	33.96	34.36	110700
2005-10-13	34.40	34.60	33.50	34.04	164900
2005-10-14	34.25	34.78	33.70	34.72	77300
2005-10-17	34.55	35.10	34.17	34.57	112500
2005-10-18	34.47	34.65	33.76	33.76	128000
2005-10-19	33.82	34.48	33.25	34.48	202900
2005-10-20	34.40	34.55	33.61	33.91	104900
2005-10-21	33.99	34.89	33.90	34.27	139300
2005-10-24	34.37	34.84	34.11	34.71	212200
2005-10-25	34.61	35.45	34.53	34.95	151100
2005-10-26	34.96	35.55	34.58	35.11	134800
2005-10-27	34.78	34.78	33.60	33.75	131300
2005-10-28	34.00	34.59	33.93	34.44	121000
2005-10-31	34.14	35.05	34.14	34.60	151400
2005-11-01	34.39	34.43	33.90	34.10	143200
2005-11-02	34.11	35.12	34.11	35.12	122700
2005-11-03	35.37	35.47	34.50	34.85	100700
2005-11-04	34.95	35.18	34.49	34.83	103200
2005-11-07	34.98	35.06	34.23	34.81	98500
2005-11-08	34.81	34.81	34.06	34.45	174400
2005-11-09	34.52	35.48	34.43	34.73	144400
2005-11-10	34.73	35.03	33.88	34.98	323200
2005-11-11	34.94	35.10	34.72	35.05	67600
2005-11-14	34.95	35.08	34.40	34.69	94600
2005-11-15	34.65	34.87	34.18	34.47	465300
2005-11-16	34.53	34.63	34.09	34.15	96200
2005-11-17	34.29	34.76	34.29	34.54	125800
2005-11-18	34.79	34.98	34.26	34.61	161400
2005-11-21	34.63	35.08	34.50	34.96	87600
2005-11-22	34.97	35.21	34.72	34.94	88900
2005-11-23	34.89	35.38	34.75	35.12	93300
2005-11-25	35.12	35.19	34.98	35.14	41200
2005-11-28	35.12	35.12	34.47	34.50	130400
2005-11-29	34.60	35.00	34.46	34.55	91400
2005-11-30	34.57	34.82	34.23	34.36	115700
2005-12-01	34.51	35.03	34.51	34.89	94100
2005-12-02	35.00	35.01	34.50	34.94	78800
2005-12-05	35.01	35.01	34.20	34.61	113700
2005-12-06	34.57	34.89	34.49	34.58	75600
2005-12-07	34.43	34.73	34.17	34.40	130200
2005-12-08	34.47	34.73	34.05	34.40	100100
2005-12-09	34.43	34.72	34.25	34.71	78100
2005-12-12	34.75	34.96	34.45	34.67	91000
2005-12-13	34.57	34.97	34.57	34.95	86600
2005-12-14	34.95	35.40	34.95	35.20	64000
2005-12-15	35.02	35.39	34.98	35.30	166000
2005-12-16	35.30	35.78	35.30	35.40	261200
2005-12-19	35.40	35.50	35.12	35.30	174800
2005-12-20	35.15	35.67	35.09	35.15	187800
2005-12-21	35.21	35.62	34.73	34.97	123400
2005-12-22	35.10	35.27	34.79	35.06	134800
2005-12-23	35.18	35.44	34.89	35.04	78400
2005-12-27	35.07	35.33	34.39	34.41	82000
2005-12-28	34.46	34.81	34.30	34.73	67900
2005-12-29	34.76	34.76	34.31	34.32	72400
2005-12-30	34.15	34.35	33.95	34.18	81100
2006-01-03	34.55	35.66	34.54	35.55	242500
2006-01-04	35.65	36.23	35.52	35.68	152700
2006-01-05	35.74	35.91	35.33	35.43	86700
2006-01-06	35.58	36.26	35.11	36.10	130200
2006-01-09	36.09	36.57	36.01	36.01	140400
2006-01-10	36.02	36.40	35.77	36.10	100300
2006-01-11	36.10	36.10	35.52	35.90	135400
2006-01-12	35.85	36.08	35.70	35.72	75500
2006-01-13	35.77	36.00	35.70	35.93	81100
2006-01-17	35.93	36.09	35.77	36.00	84800
2006-01-18	35.80	36.17	35.75	36.06	70700
2006-01-19	36.18	36.18	35.88	36.07	89000
2006-01-20	36.27	36.31	35.69	35.80	88400
2006-01-23	35.96	35.96	35.60	35.84	86300
2006-01-24	35.90	36.22	35.79	36.22	83100
2006-01-25	36.28	36.28	35.54	35.99	83100
2006-01-26	36.19	36.48	35.73	36.48	124500
2006-01-27	36.20	36.44	35.75	35.82	268300
2006-01-30	35.82	36.24	35.40	35.49	137100
2006-01-31	35.39	35.84	35.21	35.59	109600
2006-02-01	35.62	35.83	35.35	35.65	74000
2006-02-02	35.58	35.58	34.68	35.32	157800
2006-02-03	35.32	35.67	35.14	35.48	132100
2006-02-06	35.55	35.55	35.07	35.28	94100
2006-02-07	35.29	35.58	34.97	34.97	106300
2006-02-08	35.01	35.01	34.72	34.81	75400
2006-02-09	34.89	34.89	34.18	34.24	188300
2006-02-10	34.17	34.29	33.68	33.80	384600
2006-02-13	33.80	33.95	32.83	33.80	460600
2006-02-14	33.84	34.25	33.47	34.10	283000
2006-02-15	34.22	34.71	34.09	34.71	156700
2006-02-16	34.71	34.71	33.68	34.13	268300
2006-02-17	34.23	34.23	33.87	33.98	256900
2006-02-21	34.10	34.37	33.80	34.29	220200
2006-02-22	34.36	34.68	33.84	34.13	206500
2006-02-23	34.18	34.34	33.84	34.06	202800
2006-02-24	33.99	34.18	33.85	34.18	167400
2006-02-27	34.11	34.33	33.95	34.31	326200
2006-02-28	34.31	34.31	33.95	34.24	192800
2006-03-01	34.40	34.55	34.15	34.54	236900
2006-03-02	34.54	34.60	34.32	34.54	152700
2006-03-03	34.40	34.75	34.25	34.27	156000
2006-03-06	33.50	34.22	33.50	33.58	210900
2006-03-07	33.61	33.64	33.22	33.37	127900
2006-03-08	33.40	33.94	33.08	33.58	131800
2006-03-09	33.57	33.67	33.12	33.27	89600
2006-03-10	33.28	33.70	33.23	33.70	93000
2006-03-13	33.67	33.94	33.51	33.70	83200
2006-03-14	33.60	33.87	33.42	33.77	184400
2006-03-15	33.85	33.98	33.62	33.95	93500
2006-03-16	34.00	34.26	33.95	34.26	89400
2006-03-17	34.39	34.39	34.05	34.36	265700
2006-03-20	34.36	34.39	33.91	34.08	138400
2006-03-21	34.08	34.08	33.65	33.80	122200
2006-03-22	33.71	34.18	33.63	34.05	130300
2006-03-23	33.90	34.28	33.80	34.28	128500
2006-03-24	34.18	34.81	34.11	34.77	99800
2006-03-27	34.77	34.80	34.09	34.10	118400
2006-03-28	34.01	34.40	34.01	34.30	159000
2006-03-29	34.26	35.15	34.14	35.00	144100
2006-03-30	35.01	35.22	34.84	35.14	139600
2006-03-31	35.06	35.49	35.06	35.49	123800
2006-04-03	35.54	35.79	35.19	35.20	126200
2006-04-04	35.16	35.36	34.80	35.07	123400
2006-04-05	35.07	35.23	34.82	35.00	89000
2006-04-06	35.00	35.05	34.86	34.95	199900
2006-04-07	35.00	35.28	34.35	34.43	140400
2006-04-10	34.31	34.90	34.28	34.71	169900
2006-04-11	34.69	34.75	34.33	34.45	125900
2006-04-12	34.40	34.70	34.21	34.46	74400
2006-04-13	34.32	34.64	34.15	34.25	120100
2006-04-17	34.28	34.52	34.11	34.52	77700
2006-04-18	34.46	35.17	34.38	35.00	215000
2006-04-19	35.01	35.36	34.82	35.20	105200
2006-04-20	34.95	35.20	34.72	35.01	111400
2006-04-21	35.40	35.40	34.69	34.90	108700
2006-04-24	35.02	35.02	34.53	34.86	91200
2006-04-25	34.75	34.80	34.20	34.50	105000
2006-04-26	34.33	34.66	34.04	34.08	100000
2006-04-27	34.01	34.65	33.79	34.40	105400
2006-04-28	34.25	34.61	34.13	34.54	86800
2006-05-01	34.45	34.98	34.45	34.74	153400
2006-05-02	34.69	35.05	34.45	35.05	161700
2006-05-03	35.05	35.05	34.53	34.92	81000
2006-05-04	35.40	35.54	34.94	35.45	133600
2006-05-05	35.46	35.68	35.28	35.38	127400
2006-05-08	35.35	35.60	35.19	35.30	126500
2006-05-09	35.23	35.85	35.05	35.64	169100
2006-05-10	35.75	36.00	35.63	35.70	106400
2006-05-11	35.66	35.76	34.77	34.89	129500
2006-05-12	34.94	34.94	34.07	34.18	179900
2006-05-15	34.06	34.58	33.75	34.48	438900
2006-05-16	34.48	34.70	34.24	34.38	94800
2006-05-17	34.31	34.54	34.00	34.22	109100
2006-05-18	34.09	34.52	33.97	33.97	99600
2006-05-19	33.98	34.39	33.67	34.32	175800
2006-05-22	34.12	34.73	34.00	34.37	168400
2006-05-23	34.43	34.54	33.60	33.68	138600
2006-05-24	33.68	34.30	33.30	34.25	161000
2006-05-25	34.38	34.73	34.24	34.67	76700
2006-05-26	34.81	34.87	34.35	34.59	97100
2006-05-30	34.49	34.49	33.75	33.75	93500
2006-05-31	33.78	34.91	33.78	34.88	202500
2006-06-01	34.77	35.18	34.77	35.17	145000
2006-06-02	35.21	35.52	34.99	35.52	105900
2006-06-05	35.36	35.44	34.78	34.99	146100
2006-06-06	34.99	35.09	34.37	34.93	109800
2006-06-07	34.98	35.32	34.85	34.89	128100
2006-06-08	34.76	35.55	34.57	35.40	121800
2006-06-09	35.35	35.57	34.81	35.36	137600
2006-06-12	35.30	35.79	35.19	35.25	228500
2006-06-13	35.10	35.52	34.82	34.90	200700
2006-06-14	34.82	34.97	34.23	34.74	274400
2006-06-15	34.86	35.35	34.60	35.14	144200
2006-06-16	35.15	35.39	34.85	35.00	380800
2006-06-19	35.07	35.12	34.44	34.67	106600
2006-06-20	34.62	34.95	34.40	34.53	89200
2006-06-21	34.39	35.23	34.39	35.16	99800
2006-06-22	35.01	35.36	34.88	35.20	311200
2006-06-23	35.20	35.34	34.92	35.08	66400
2006-06-26	35.25	35.73	35.20	35.55	67700
2006-06-27	35.63	35.95	35.28	35.40	116900
2006-06-28	35.52	35.85	35.38	35.81	70000
2006-06-29	35.95	36.51	35.76	36.44	146400
2006-06-30	36.60	37.04	35.97	37.03	294500
2006-07-03	36.94	36.96	36.35	36.55	102800
2006-07-05	36.30	36.50	36.08	36.22	184100
2006-07-06	37.12	37.12	36.10	36.35	90300
2006-07-07	36.45	36.85	36.26	36.38	98500
2006-07-10	36.40	37.00	36.40	36.82	94200
2006-07-11	36.70	37.24	36.38	37.20	85100
2006-07-12	37.10	37.12	36.47	36.54	98400
2006-07-13	36.48	36.48	36.01	36.11	89500
2006-07-14	35.99	36.74	35.81	36.45	145400
2006-07-17	36.35	36.65	36.08	36.11	73200
2006-07-18	36.21	36.67	36.14	36.60	85800
2006-07-19	36.60	37.47	36.59	37.47	78900
2006-07-20	37.52	37.65	37.05	37.13	85900
2006-07-21	37.13	37.79	36.82	37.60	147100
2006-07-24	37.77	38.13	37.70	38.08	93000
2006-07-25	37.99	38.43	37.85	38.14	88900
2006-07-26	38.02	38.37	37.72	38.07	92700
2006-07-27	37.90	37.95	37.24	37.54	114700
2006-07-28	37.64	38.16	37.51	38.11	102700
2006-07-31	38.00	38.19	37.75	37.97	91700
2006-08-01	37.90	38.23	37.63	38.08	197600
2006-08-02	38.08	38.21	37.63	37.83	134300
2006-08-03	37.00	37.94	37.00	37.80	152700
2006-08-04	37.90	38.13	37.20	37.67	148500
2006-08-07	37.42	37.74	37.07	37.46	118800
2006-08-08	37.47	37.99	37.11	37.14	254700
2006-08-09	37.28	37.77	37.12	37.19	132500
2006-08-10	37.15	37.41	36.83	37.22	175200
2006-08-11	37.20	37.21	36.70	37.05	101100
2006-08-14	37.27	37.71	37.27	37.45	133600
2006-08-15	37.65	38.17	37.58	38.04	122900
2006-08-16	38.17	38.27	38.05	38.12	120400
2006-08-17	38.05	38.35	37.95	38.11	99300
2006-08-18	38.21	38.22	37.94	38.06	47700
2006-08-21	37.90	38.19	37.90	38.05	42600
2006-08-22	38.01	38.27	37.98	38.27	50300
2006-08-23	38.29	38.30	37.17	37.22	77200
2006-08-24	37.39	37.56	37.10	37.47	83300
2006-08-25	37.37	37.79	37.28	37.46	51000
2006-08-28	37.48	37.97	37.43	37.91	72900
2006-08-29	37.96	38.51	37.75	38.50	80500
2006-08-30	38.50	38.50	38.03	38.08	88600
2006-08-31	38.11	38.53	38.11	38.25	87900
2006-09-01	38.39	38.55	38.24	38.45	83000
2006-09-05	38.49	38.75	38.40	38.62	66600
2006-09-06	38.41	38.53	38.15	38.19	86300
2006-09-07	37.99	38.24	37.76	37.83	50400
2006-09-08	37.84	37.99	37.74	37.90	61900
2006-09-11	37.80	38.14	37.67	38.01	59400
2006-09-12	38.00	38.73	38.00	38.65	71500
2006-09-13	38.55	38.79	38.35	38.64	62000
2006-09-14	38.48	38.90	38.47	38.77	237000
2006-09-15	38.95	39.48	38.91	39.45	234600
2006-09-18	39.35	39.80	39.27	39.65	188300
2006-09-19	39.56	39.75	38.69	39.26	133300
2006-09-20	39.44	39.50	38.96	39.19	96100
2006-09-21	39.22	39.22	38.48	38.65	53000
2006-09-22	38.56	38.58	37.85	38.33	114500
2006-09-25	38.27	39.50	38.18	39.19	91200
2006-09-26	39.19	39.59	39.06	39.56	100200
2006-09-27	39.43	39.89	39.43	39.88	112600
2006-09-28	39.83	40.08	39.62	39.82	93200
2006-09-29	39.78	39.90	39.28	39.28	115700
2006-10-02	39.14	39.59	39.05	39.25	77600
2006-10-03	39.26	39.57	38.85	39.37	79000
2006-10-04	39.27	40.28	39.16	40.11	93900
2006-10-05	39.98	40.43	39.98	40.35	67000
2006-10-06	40.16	40.35	39.86	39.89	85100
2006-10-09	39.73	39.96	39.55	39.91	68000
2006-10-10	39.88	39.95	39.57	39.69	81000
2006-10-11	39.55	39.87	39.53	39.67	109300
2006-10-12	39.70	40.11	39.66	40.08	90700
2006-10-13	40.17	40.58	40.00	40.47	72800
2006-10-16	40.34	40.91	40.34	40.84	66800
2006-10-17	40.64	40.94	40.49	40.85	60000
2006-10-18	40.85	41.14	40.67	40.80	124800
2006-10-19	40.75	41.21	40.75	41.08	79800
2006-10-20	41.18	41.18	40.90	41.07	71000
2006-10-23	40.92	41.39	40.83	41.29	51500
2006-10-24	41.14	41.51	41.08	41.38	45300
2006-10-25	41.37	41.93	41.33	41.60	86600
2006-10-26	41.61	41.94	41.35	41.93	91400
2006-10-27	41.73	41.78	41.04	41.18	121900
2006-10-30	41.02	41.35	40.84	41.29	84300
2006-10-31	41.29	41.48	41.03	41.37	58300
2006-11-01	41.48	41.51	40.76	40.90	94300
2006-11-02	39.75	40.40	39.60	39.62	149600
2006-11-03	39.62	39.71	38.53	39.16	245300
2006-11-06	39.18	39.38	38.63	39.34	135900
2006-11-07	39.27	40.00	38.99	39.09	140800
2006-11-08	38.91	40.95	38.76	40.37	243300
2006-11-09	40.38	40.40	39.80	39.92	110200
2006-11-10	39.84	40.32	39.80	40.32	124700
2006-11-13	40.22	40.63	40.10	40.43	246300
2006-11-14	40.46	40.75	40.24	40.67	250900
2006-11-15	40.68	41.16	40.63	40.90	190800
2006-11-16	40.98	41.49	40.92	40.92	147500
2006-11-17	40.89	41.02	40.32	40.44	130000
2006-11-20	40.38	40.54	40.22	40.44	104900
2006-11-21	40.44	40.50	40.07	40.28	88900
2006-11-22	40.31	40.55	40.02	40.23	53400
2006-11-24	40.02	40.51	39.99	40.37	19400
2006-11-27	40.17	40.17	39.12	39.44	130700
2006-11-28	39.44	40.17	39.38	40.16	91200
2006-11-29	40.34	40.96	40.23	40.89	120100
2006-11-30	40.91	41.27	40.85	41.24	178500
2006-12-01	41.25	41.43	40.80	41.03	145900
2006-12-04	40.98	41.90	40.98	41.70	134500
2006-12-05	41.89	42.15	41.55	41.62	125100
2006-12-06	41.61	41.95	41.47	41.56	93600
2006-12-07	41.52	41.83	41.37	41.38	76200
2006-12-08	41.35	41.69	41.08	41.40	83900
2006-12-11	41.34	41.61	41.17	41.61	98900
2006-12-12	41.61	42.18	41.61	41.91	147800
2006-12-13	42.11	42.18	41.70	41.91	79900
2006-12-14	41.90	42.78	41.90	42.57	176000
2006-12-15	42.58	43.69	42.42	43.00	419600
2006-12-18	43.03	43.11	41.93	41.98	126600
2006-12-19	41.81	42.22	41.72	42.07	90800
2006-12-20	42.07	42.56	42.07	42.26	85400
2006-12-21	42.27	42.60	41.80	41.99	74500
2006-12-22	41.90	42.17	41.69	42.00	54600
2006-12-26	41.85	42.80	41.85	42.53	89300
2006-12-27	42.57	43.15	42.57	43.00	73200
2006-12-28	43.00	43.33	42.91	42.92	90900
2006-12-29	42.93	43.06	42.40	42.44	65300
2007-01-03	41.90	42.98	41.74	42.34	119600
2007-01-04	42.24	42.40	41.87	42.22	60000
2007-01-05	41.91	41.92	40.92	40.95	113900
2007-01-08	40.81	41.00	40.40	40.94	104700
2007-01-09	40.94	41.13	40.34	41.08	85100
2007-01-10	40.90	41.21	40.63	40.83	61300
2007-01-11	40.83	41.61	40.83	41.37	72600
2007-01-12	41.30	41.76	41.30	41.62	237700
2007-01-16	41.71	41.80	41.12	41.23	117600
2007-01-17	41.03	41.27	40.82	40.92	96000
2007-01-18	40.85	40.93	40.37	40.58	115900
2007-01-19	40.68	40.73	40.37	40.49	123100
2007-01-22	40.58	40.67	40.31	40.46	101800
2007-01-23	40.36	41.27	40.36	41.20	101900
2007-01-24	41.39	41.53	41.01	41.52	56500
2007-01-25	41.52	41.57	40.57	40.72	109300
2007-01-26	40.72	40.84	40.20	40.79	60000
2007-01-29	40.46	40.73	39.89	40.21	89400
2007-01-30	40.32	40.79	40.26	40.63	112200
2007-01-31	40.40	40.92	40.24	40.69	115200
2007-02-01	39.85	41.33	39.79	41.30	65300
2007-02-02	41.48	41.49	41.00	41.08	90200
2007-02-05	41.07	41.10	40.71	40.85	74800
2007-02-06	40.85	40.96	40.67	40.94	107100
2007-02-07	41.08	41.37	40.90	41.23	127000
2007-02-08	41.24	41.56	41.23	41.29	116600
2007-02-09	41.20	41.45	40.81	40.98	86100
2007-02-12	40.98	41.12	40.73	40.97	84000
2007-02-13	40.91	41.61	40.91	41.61	84600
2007-02-14	41.69	42.15	41.64	41.81	180790
2007-02-15	42.06	42.14	41.31	41.82	142300
2007-02-16	41.82	42.96	40.98	42.90	268900
2007-02-20	42.75	44.57	42.54	44.35	296800
2007-02-21	44.10	44.77	44.05	44.48	168700
2007-02-22	44.38	45.43	44.37	45.40	225700
2007-02-23	45.30	45.74	45.20	45.41	164700
2007-02-26	45.42	46.30	45.35	45.91	178097
2007-02-27	45.68	45.97	44.26	44.79	251600
2007-02-28	44.60	44.87	44.26	44.27	297400
2007-03-01	43.70	44.25	43.28	43.80	344512
2007-03-02	43.60	43.96	43.30	43.44	195000
2007-03-05	42.90	43.60	42.47	42.49	161000
2007-03-06	42.74	43.09	42.67	43.00	219600
2007-03-07	42.88	43.25	42.63	42.71	204700
2007-03-08	42.97	43.41	42.83	43.06	173600
2007-03-09	43.21	44.15	43.03	43.44	233200
2007-03-12	43.46	43.87	43.27	43.84	130800
2007-03-13	43.71	43.95	43.16	43.24	385800
2007-03-14	43.24	43.80	43.05	43.64	255200
2007-03-15	43.55	44.84	43.41	44.82	252300
2007-03-16	44.82	45.19	44.36	44.52	324400
2007-03-19	44.72	45.00	44.55	44.70	169000
2007-03-20	44.56	45.25	44.56	45.18	229900
2007-03-21	45.28	45.90	44.77	45.85	188700
2007-03-22	46.02	46.08	45.75	45.77	186200
2007-03-23	45.70	46.00	45.63	45.91	199200
2007-03-26	45.91	46.18	45.46	45.84	225200
2007-03-27	45.79	46.16	45.41	45.95	181700
2007-03-28	45.90	46.08	45.55	45.91	275800
2007-03-29	46.12	46.15	45.49	45.94	90300
2007-03-30	46.10	46.34	45.05	45.67	144000
2007-04-02	45.85	46.39	45.81	46.39	108100
2007-04-03	46.39	46.78	46.21	46.59	105700
2007-04-04	46.59	46.98	46.38	46.65	136100
2007-04-05	46.56	46.75	46.40	46.48	92700
2007-04-09	46.32	46.48	46.06	46.32	133700
2007-04-10	46.22	46.73	46.07	46.70	98100
2007-04-11	46.63	46.63	46.10	46.21	149500
2007-04-12	46.09	46.26	45.75	46.08	80100
2007-04-13	46.08	46.28	45.85	46.28	235000
2007-04-16	46.48	46.90	46.43	46.90	83900
2007-04-17	46.98	46.98	46.54	46.81	67700
2007-04-18	46.65	46.96	46.13	46.17	106200
2007-04-19	46.17	46.31	45.57	45.78	116200
2007-04-20	45.77	46.50	45.77	46.38	134300
2007-04-23	46.39	46.98	46.39	46.80	86000
2007-04-24	46.54	47.19	46.50	47.15	141300
2007-04-25	47.40	47.92	47.21	47.82	117200
2007-04-26	49.40	49.75	48.40	48.61	318300
2007-04-27	48.60	50.00	48.60	49.85	235000
2007-04-30	50.11	51.50	49.99	50.81	348500
2007-05-01	50.81	52.06	50.69	51.89	300480
2007-05-02	51.89	52.85	51.59	52.58	269320
2007-05-03	52.67	52.73	51.76	51.76	214420
2007-05-04	51.77	51.96	51.44	51.70	265800
2007-05-07	51.81	52.20	51.70	52.09	167032
2007-05-08	51.85	52.65	51.56	52.62	146100
2007-05-09	52.37	52.79	52.18	52.47	139000
2007-05-10	52.26	52.38	50.86	51.01	191000
2007-05-11	51.21	51.91	51.17	51.27	135100
2007-05-14	51.27	51.69	50.88	51.10	194300
2007-05-15	51.11	52.11	51.07	51.20	184200
2007-05-16	51.28	51.81	50.99	51.75	133700
2007-05-17	51.82	52.00	51.11	51.27	95500
2007-05-18	51.28	51.95	50.84	51.69	153800
2007-05-21	51.49	52.10	51.06	51.55	182200
2007-05-22	51.41	52.20	51.32	51.46	182700
2007-05-23	51.46	51.83	51.10	51.19	199100
2007-05-24	51.19	51.55	50.12	50.24	195600
2007-05-25	48.26	50.66	44.05	49.88	234000
2007-05-29	50.43	50.77	49.93	50.25	209000
2007-05-30	50.76	50.76	49.57	50.00	257300
2007-05-31	50.01	50.39	49.55	49.83	196400
2007-06-01	50.07	50.49	49.58	49.84	206400
2007-06-04	49.58	49.87	48.91	49.86	194200
2007-06-05	49.59	49.86	48.77	49.21	255800
2007-06-06	48.88	49.08	48.32	48.74	171000
2007-06-07	48.51	48.52	47.03	47.14	390400
2007-06-08	46.85	47.56	46.43	47.23	203000
2007-06-11	47.25	48.26	47.04	47.72	207600
2007-06-12	47.45	47.60	46.53	46.76	162400
2007-06-13	46.77	47.89	46.77	47.61	231900
2007-06-14	47.72	48.24	47.58	47.72	102600
2007-06-15	49.35	49.35	48.42	48.46	255800
2007-06-18	48.10	48.51	47.85	48.18	127800
2007-06-19	48.00	48.08	47.48	47.64	201900
2007-06-20	47.67	48.03	46.75	46.76	269900
2007-06-21	46.56	47.06	46.06	46.76	168000
2007-06-22	46.76	47.03	45.68	46.08	303600
2007-06-25	45.83	46.32	45.38	45.58	224600
2007-06-26	45.72	46.19	45.49	45.50	167200
2007-06-27	45.52	46.68	44.35	46.40	210700
2007-06-28	46.96	47.39	46.02	46.44	262300
2007-06-29	46.66	47.32	46.08	46.19	160300
2007-07-02	46.41	46.83	46.29	46.50	135100
2007-07-03	46.45	46.64	46.15	46.20	64300
2007-07-05	46.31	46.56	45.62	46.08	93200
2007-07-06	45.95	45.95	45.33	45.41	178900
2007-07-09	45.61	46.01	45.39	45.66	161800
2007-07-10	45.42	45.67	44.76	44.87	208400
2007-07-11	44.93	45.38	44.73	44.87	219700
2007-07-12	45.20	46.03	45.20	46.03	136000
2007-07-13	45.86	46.20	45.62	46.07	104600
2007-07-16	45.90	46.10	45.50	45.56	150800
2007-07-17	45.72	46.23	45.45	45.66	189200
2007-07-18	45.49	46.01	45.14	45.50	172500
2007-07-19	45.50	46.18	45.36	46.05	86100
2007-07-20	45.95	45.95	44.79	45.00	168000
2007-07-23	45.42	45.80	45.30	45.33	119800
2007-07-24	44.98	45.15	43.81	43.84	248900
2007-07-25	44.08	44.65	43.24	44.01	263500
2007-07-26	43.01	43.77	42.75	43.24	371100
2007-07-27	43.00	43.00	41.55	41.55	290000
2007-07-30	41.60	42.34	41.23	41.86	192600
2007-07-31	42.18	42.49	41.63	41.67	172300
2007-08-01	41.54	42.92	41.37	42.87	265200
2007-08-02	42.87	43.43	42.15	42.75	159200
2007-08-03	42.57	43.44	40.98	42.22	396400
2007-08-06	42.22	46.42	41.30	45.24	487684
2007-08-07	44.69	44.85	42.26	43.42	353400
2007-08-08	43.74	45.15	42.06	45.15	583000
2007-08-09	45.15	45.75	43.60	43.98	446300
2007-08-10	43.14	48.28	42.99	48.00	312500
2007-08-13	48.79	48.79	44.29	44.33	325600
2007-08-14	44.41	44.61	42.76	43.00	223200
2007-08-15	42.99	46.00	42.75	44.57	327206
2007-08-16	44.45	47.78	44.44	47.18	648200
2007-08-17	49.15	49.37	46.29	47.63	322300
2007-08-20	47.74	48.40	46.51	47.59	139300
2007-08-21	47.42	48.40	47.14	47.31	92400
2007-08-22	47.61	48.03	46.38	47.42	147900
2007-08-23	47.72	47.72	46.57	46.72	123900
2007-08-24	46.98	47.58	46.31	47.41	164200
2007-08-27	47.17	47.63	46.33	46.54	92600
2007-08-28	46.32	47.02	45.17	45.37	126800
2007-08-29	45.64	46.97	45.36	46.80	103800
2007-08-30	46.34	47.34	45.92	46.22	79300
2007-08-31	46.85	47.09	45.99	46.46	96000
2007-09-04	46.06	46.45	45.75	46.07	173200
2007-09-05	45.85	45.86	44.03	44.52	142500
2007-09-06	44.52	45.39	44.41	45.16	85600
2007-09-07	44.56	45.09	44.08	44.59	151000
2007-09-10	44.78	45.01	43.45	44.14	109000
2007-09-11	44.29	45.28	44.29	45.15	105000
2007-09-12	45.06	45.50	44.68	45.23	82500
2007-09-13	45.36	45.53	44.53	44.66	101000
2007-09-14	44.22	44.99	44.05	44.98	80700
2007-09-17	44.90	44.90	43.88	44.37	108600
2007-09-18	44.56	46.12	44.07	46.12	130500
2007-09-19	46.59	48.49	46.51	47.68	270400
2007-09-20	47.50	47.65	46.84	47.45	123750
2007-09-21	47.90	48.23	46.93	47.08	232100
2007-09-24	47.08	47.56	46.41	46.46	85900
2007-09-25	46.14	46.92	45.90	46.45	80800
2007-09-26	46.82	47.51	46.47	47.25	61900
2007-09-27	47.37	47.61	46.67	46.80	63500
2007-09-28	46.94	47.51	45.55	45.70	92400
2007-10-01	45.60	47.19	45.51	47.04	107800
2007-10-02	47.14	47.34	46.67	47.21	85500
2007-10-03	46.86	47.30	46.61	47.02	96200
2007-10-04	47.12	47.53	47.06	47.29	99000
2007-10-05	46.65	48.00	46.65	47.61	120800
2007-10-08	47.60	47.95	47.12	47.16	78300
2007-10-09	47.20	47.83	46.75	47.71	100900
2007-10-10	47.71	47.71	46.43	46.96	151000
2007-10-11	47.20	47.81	46.62	46.70	115900
2007-10-12	46.67	47.58	46.67	46.85	82300
2007-10-15	46.96	47.14	45.52	45.83	136100
2007-10-16	45.79	46.84	45.73	46.07	104600
2007-10-17	46.55	47.05	46.08	46.49	141600
2007-10-18	46.29	47.37	46.29	46.54	97700
2007-10-19	46.36	46.36	44.85	44.85	168400
2007-10-22	44.36	45.94	44.36	45.67	118400
2007-10-23	46.20	46.33	44.92	45.68	115600
2007-10-24	45.26	45.74	44.28	45.30	124400
2007-10-25	45.37	46.32	45.11	45.46	98900
2007-10-26	46.14	46.86	45.63	46.30	140200
2007-10-29	46.27	46.65	45.67	46.47	135000
2007-10-30	46.50	47.14	46.07	46.84	85800
2007-10-31	46.93	48.45	46.69	48.17	122400
2007-11-01	47.34	47.51	46.19	46.27	199200
2007-11-02	46.97	47.38	45.99	47.25	98100
2007-11-05	46.87	46.87	45.59	46.22	173100
2007-11-06	46.33	46.90	45.35	46.83	115300
2007-11-07	45.98	46.25	44.62	44.75	126300
2007-11-08	45.91	48.84	45.91	48.84	490400
2007-11-09	47.75	49.34	47.61	48.64	329100
2007-11-12	48.83	49.22	47.83	48.06	389800
2007-11-13	48.50	49.08	47.99	48.90	294900
2007-11-14	49.14	49.45	48.16	49.04	223200
2007-11-15	49.27	50.01	48.85	50.01	267400
2007-11-16	50.21	50.89	49.15	49.90	373900
2007-11-19	49.57	50.14	48.93	49.88	275900
2007-11-20	49.77	50.34	48.59	49.96	215401
2007-11-21	50.00	50.13	48.96	48.96	141200
2007-11-23	49.25	49.86	48.82	49.52	65400
2007-11-26	49.34	49.36	47.56	48.05	334900
2007-11-27	48.25	49.30	48.00	48.75	298100
2007-11-28	49.19	49.73	48.75	49.62	201509
2007-11-29	49.62	50.11	48.82	48.97	135500
2007-11-30	49.73	49.81	47.73	47.97	214100
2007-12-03	48.18	48.81	47.56	48.19	109700
2007-12-04	47.75	48.56	47.49	47.92	154400
2007-12-05	49.12	49.36	48.62	49.25	117300
2007-12-06	48.75	49.49	48.75	49.30	124900
2007-12-07	49.29	49.29	48.26	48.39	72400
2007-12-10	48.39	48.74	48.00	48.26	70800
2007-12-11	48.44	48.44	46.88	47.16	187900
2007-12-12	48.16	48.40	47.29	48.15	182905
2007-12-13	47.60	49.02	47.34	48.90	159500
2007-12-14	48.21	48.25	47.17	47.17	141730
2007-12-17	46.78	47.66	46.35	47.01	161315
2007-12-18	47.50	48.35	47.12	48.22	193400
2007-12-19	47.66	48.63	47.55	48.19	104402
2007-12-20	48.78	48.87	47.26	48.87	127800
2007-12-21	49.20	50.34	49.13	49.65	450300
2007-12-24	49.63	50.13	49.46	50.10	45700
2007-12-26	50.10	50.58	49.59	50.50	132000
2007-12-27	50.41	50.41	49.42	49.75	117300
2007-12-28	50.30	50.31	49.46	49.75	121000
2007-12-31	49.31	49.32	48.30	48.66	119120
2008-01-02	48.67	48.92	47.92	48.73	156400
2008-01-03	48.80	49.34	47.93	47.93	131700
2008-01-04	47.56	47.90	46.80	47.57	156500
2008-01-07	47.98	49.45	47.43	49.04	288575
2008-01-08	49.19	50.45	49.03	49.45	280800
2008-01-09	49.28	50.15	48.55	49.74	287431
2008-01-10	49.27	50.56	49.10	50.04	226400
2008-01-11	49.85	50.74	49.28	50.20	245327
2008-01-14	50.25	50.45	49.43	49.75	203000
2008-01-15	49.17	50.20	48.79	49.33	319500
2008-01-16	49.21	50.04	49.21	49.58	197600
2008-01-17	49.93	50.51	49.33	49.44	244400
2008-01-18	49.62	50.15	48.23	48.49	284000
2008-01-22	46.47	49.08	46.47	48.22	315384
2008-01-23	47.30	50.00	46.94	49.88	337730
2008-01-24	50.07	50.28	48.51	48.51	282400
2008-01-25	48.91	49.39	47.69	47.91	198823
2008-01-28	47.74	48.45	47.28	48.13	198800
2008-01-29	48.24	48.24	46.72	47.30	321100
2008-01-30	47.25	47.71	45.89	46.34	448541
2008-01-31	45.91	47.88	45.87	47.07	314701
2008-02-01	47.34	47.50	46.47	47.18	292642
2008-02-04	46.97	48.19	46.69	47.97	175700
2008-02-05	47.21	47.81	46.83	46.83	167600
2008-02-06	47.28	47.49	46.75	46.88	202200
2008-02-07	46.79	47.66	46.63	47.44	202300
2008-02-08	47.42	48.09	47.10	47.50	140100
2008-02-11	47.71	47.71	46.26	46.78	170500
2008-02-12	46.51	48.00	46.51	47.57	195908
2008-02-13	47.93	48.81	47.51	48.07	184700
2008-02-14	47.10	47.14	45.26	46.14	828864
2008-02-15	46.25	46.34	44.68	45.96	444610
2008-02-19	46.46	46.46	45.31	45.71	509045
2008-02-20	45.30	46.32	45.30	46.25	194900
2008-02-21	46.73	46.90	44.61	44.87	353900
2008-02-22	44.75	45.24	43.94	45.10	263700
2008-02-25	45.31	45.66	44.51	45.36	328700
2008-02-26	45.36	45.36	44.42	44.42	521649
2008-02-27	44.07	44.40	43.26	43.29	397315
2008-02-28	43.03	43.27	42.42	43.01	306615
2008-02-29	42.43	42.59	41.88	42.04	213800
2008-03-03	41.86	42.48	41.52	42.11	274500
2008-03-04	41.76	43.51	41.76	43.28	449331
2008-03-05	43.61	43.66	42.16	42.50	227500
2008-03-06	42.19	42.43	41.26	41.38	238200
2008-03-07	41.10	42.33	41.10	42.01	254060
2008-03-10	42.25	42.33	41.66	41.88	219300
2008-03-11	42.70	42.99	41.55	42.62	301400
2008-03-12	42.68	43.16	41.94	41.95	192000
2008-03-13	41.50	42.86	41.46	42.86	244210
2008-03-14	43.14	43.14	41.63	42.18	262950
2008-03-17	41.07	42.49	41.07	41.89	283100
2008-03-18	42.80	43.28	42.03	43.08	315700
2008-03-19	43.39	43.92	41.96	41.96	209600
2008-03-20	42.01	43.16	42.01	42.82	563800
2008-03-24	42.89	43.17	42.08	42.26	237339
2008-03-25	42.43	43.11	42.43	42.55	198700
2008-03-26	42.25	43.30	42.04	43.30	189600
2008-03-27	43.39	43.87	42.91	42.94	242000
2008-03-28	42.67	43.32	42.35	42.38	142900
2008-03-31	42.76	43.71	42.31	43.44	240300
2008-04-01	43.76	44.38	43.60	44.38	207500
2008-04-02	44.03	45.09	43.90	44.65	146900
2008-04-03	44.24	44.61	43.78	43.91	130200
2008-04-04	44.00	44.30	43.08	43.19	142909
2008-04-07	43.36	44.70	43.29	44.23	191420
2008-04-08	44.00	44.98	44.00	44.97	215316
2008-04-09	44.97	45.43	44.29	44.43	115800
2008-04-10	44.34	44.83	43.82	44.41	170300
2008-04-11	43.97	44.21	43.46	43.61	129000
2008-04-14	43.49	43.84	43.26	43.45	116620
2008-04-15	43.66	44.50	43.66	44.45	116456
2008-04-16	44.86	45.34	44.61	45.34	173740
2008-04-17	45.23	45.36	44.76	44.96	87983
2008-04-18	45.44	45.74	45.05	45.74	161391
2008-04-21	45.29	45.65	45.01	45.37	150521
2008-04-22	45.12	45.17	44.55	45.08	167706
2008-04-23	45.30	45.59	44.77	45.19	132219
2008-04-24	45.30	45.48	44.27	44.96	168781
2008-04-25	45.17	45.32	44.18	44.24	176673
2008-04-28	44.08	44.84	44.06	44.83	232922
2008-04-29	44.61	45.23	44.42	45.00	270637
2008-04-30	45.20	45.38	44.37	44.87	212216
2008-05-01	44.77	45.87	44.77	45.53	144264
2008-05-02	45.78	45.88	45.00	45.53	231491
2008-05-05	45.51	45.67	44.18	44.99	285699
2008-05-06	44.94	44.94	43.60	43.88	232519
2008-05-07	43.84	44.21	43.67	44.10	195362
2008-05-08	44.20	44.26	43.46	44.09	154518
2008-05-09	43.80	44.10	43.47	43.90	138423
2008-05-12	43.89	44.64	43.76	44.64	138974
2008-05-13	44.79	44.79	44.17	44.26	209318
2008-05-14	44.37	44.88	44.13	44.54	232854
2008-05-15	44.46	44.67	44.13	44.45	219535
2008-05-16	44.50	44.77	44.36	44.69	147044
2008-05-19	44.59	45.04	44.29	44.78	156661
2008-05-20	44.49	45.36	44.49	44.85	161338
2008-05-21	45.06	45.70	44.98	45.47	256928
2008-05-22	45.55	46.00	45.27	45.73	231962
2008-05-23	45.34	45.87	45.06	45.49	200811
2008-05-27	45.43	45.99	45.27	45.87	144891
2008-05-28	45.98	45.98	45.40	45.49	131500
2008-05-29	45.34	46.50	45.18	45.77	138951
2008-05-30	45.90	45.93	45.34	45.59	194342
2008-06-02	45.50	45.63	45.12	45.54	358186
2008-06-03	45.79	45.98	45.44	45.73	237198
2008-06-04	45.55	46.40	45.44	46.06	135540
2008-06-05	46.00	46.84	45.88	46.84	99794
2008-06-06	46.38	46.89	45.84	45.84	127906
2008-06-09	45.91	46.11	45.69	45.87	141441
2008-06-10	45.46	46.10	45.36	46.01	143062
2008-06-11	45.88	46.29	45.71	45.73	168234
2008-06-12	45.94	46.20	45.62	45.67	109923
2008-06-13	45.98	46.51	45.70	46.14	126428
2008-06-16	46.05	46.39	45.88	46.39	76422
2008-06-17	46.44	46.85	46.13	46.64	95376
2008-06-18	46.58	47.50	46.43	47.30	128247
2008-06-19	47.30	47.94	47.28	47.67	131090
2008-06-20	47.44	47.77	46.93	47.29	282181
2008-06-23	47.59	48.22	47.36	47.40	268430
2008-06-24	47.15	47.31	46.81	46.92	134459
2008-06-25	46.95	47.22	46.73	46.98	180401
2008-06-26	46.69	46.95	44.36	46.44	193888
2008-06-27	46.43	46.58	45.90	45.90	287099
2008-06-30	45.90	46.66	45.70	46.26	178647
2008-07-01	45.87	46.93	45.81	46.58	120128
2008-07-02	46.42	46.72	46.10	46.10	144797
2008-07-03	46.10	46.14	45.39	45.48	92140
2008-07-07	45.52	45.88	45.18	45.25	174003
2008-07-08	44.89	45.75	44.88	45.74	179796
2008-07-09	45.75	46.27	45.36	45.79	162827
2008-07-10	46.05	46.33	45.54	46.16	154837
2008-07-11	45.91	46.63	45.42	46.58	146046
2008-07-14	47.06	47.06	45.54	45.95	172834
2008-07-15	45.96	46.15	45.19	45.45	188673
2008-07-16	45.63	45.83	44.52	44.70	105096
2008-07-17	44.79	44.84	44.22	44.50	152496
2008-07-18	44.54	44.80	44.10	44.15	204701
2008-07-21	44.35	44.55	43.90	44.25	125992
2008-07-22	43.95	45.29	43.89	45.23	166524
2008-07-23	45.17	45.17	44.29	44.95	104653
2008-07-24	44.96	46.13	44.52	45.94	227448
2008-07-25	46.00	47.19	46.00	46.50	144779
2008-07-28	46.74	46.75	44.37	45.08	311386
2008-07-29	44.87	45.15	44.47	44.90	151360
2008-07-30	45.15	45.30	44.73	45.12	141059
2008-07-31	45.22	45.50	44.57	45.25	132902
2008-08-01	45.25	45.58	44.81	45.10	99609
2008-08-04	45.14	45.30	44.41	45.11	104073
2008-08-05	45.32	45.47	44.51	45.06	288369
2008-08-06	45.04	45.57	44.63	44.84	141888
2008-08-07	44.58	44.82	43.66	43.87	110963
2008-08-08	43.93	45.07	43.90	45.07	134595
2008-08-11	44.96	46.79	44.70	46.61	141397
2008-08-12	46.75	46.93	46.28	46.84	199463
2008-08-13	46.87	47.11	46.17	46.72	174945
2008-08-14	46.69	47.34	46.39	47.01	154328
2008-08-15	47.11	47.85	47.11	47.84	219634
2008-08-18	47.89	48.02	47.34	47.48	113324
2008-08-19	47.28	47.93	47.28	47.91	99283
2008-08-20	47.91	48.25	47.55	47.96	99128
2008-08-21	47.87	48.00	47.42	47.56	125939
2008-08-22	47.48	48.30	47.48	48.10	138365
2008-08-25	48.00	48.01	47.09	47.76	94119
2008-08-26	47.70	48.31	47.59	48.30	132245
2008-08-27	48.33	48.97	48.25	48.76	138435
2008-08-28	48.89	49.56	48.51	49.32	120829
2008-08-29	49.35	49.35	48.53	48.73	64982
2008-09-02	48.63	49.23	48.22	49.07	95664
2008-09-03	48.98	49.68	48.50	48.98	153000
2008-09-04	48.86	48.87	47.84	48.01	108626
2008-09-05	48.13	48.13	46.83	47.54	125672
2008-09-08	48.04	49.08	47.99	48.72	173181
2008-09-09	48.72	49.22	48.31	48.31	199759
2008-09-10	48.60	49.64	48.17	49.62	161752
2008-09-11	49.55	50.38	49.51	49.84	127985
2008-09-12	49.70	50.94	49.59	50.04	221040
2008-09-15	49.00	50.22	48.53	48.88	166694
2008-09-16	48.25	50.07	48.12	50.07	366975
2008-09-17	49.68	49.68	48.25	49.25	228135
2008-09-18	50.05	55.23	49.99	54.07	645101
2008-09-19	54.36	78.55	20.00	53.90	729027
2008-09-22	52.25	53.33	50.59	51.09	286360
2008-09-23	51.00	51.93	50.11	51.15	156307
2008-09-24	50.85	51.12	49.99	50.61	239170
2008-09-25	50.70	52.06	50.32	51.84	163052
2008-09-26	51.83	52.12	50.68	51.99	121372
2008-09-29	51.30	52.69	50.58	50.58	242239
2008-09-30	50.80	52.22	50.46	52.00	154068
2008-10-01	52.24	52.45	51.58	52.16	213217
2008-10-02	51.98	52.86	51.85	52.06	177668
2008-10-03	52.76	53.71	51.23	51.28	126966
2008-10-06	50.26	51.43	47.98	50.89	223802
2008-10-07	51.44	51.90	48.96	49.00	179795
2008-10-08	47.62	49.40	46.28	47.40	282669
2008-10-09	47.80	48.08	42.16	42.16	242352
2008-10-10	42.08	53.31	36.61	43.86	504541
2008-10-13	46.47	47.43	44.95	46.95	460372
2008-10-14	48.10	48.10	44.60	46.91	255128
2008-10-15	46.45	46.57	42.59	42.59	213081
2008-10-16	42.62	45.49	41.61	45.26	447895
2008-10-17	43.85	46.57	42.84	44.05	291580
2008-10-20	44.21	47.37	44.17	47.37	170127
2008-10-21	46.83	47.60	45.54	45.79	156589
2008-10-22	44.61	46.59	43.51	44.79	154723
2008-10-23	45.24	47.75	44.51	47.49	350607
2008-10-24	44.06	47.78	43.01	46.47	243818
2008-10-27	45.16	47.83	45.00	45.01	299928
2008-10-28	45.31	49.49	45.26	49.49	255164
2008-10-29	49.72	51.33	48.45	49.23	230971
2008-10-30	49.23	50.81	48.37	50.11	175639
2008-10-31	50.10	51.34	48.99	50.88	357305
2008-11-03	50.98	52.39	50.52	51.28	151119
2008-11-04	51.19	51.19	49.07	49.95	313366
2008-11-05	49.00	50.70	47.73	49.00	313281
2008-11-06	49.08	50.39	47.44	48.44	222585
2008-11-07	48.74	49.88	47.85	48.85	211054
2008-11-10	49.49	49.66	47.77	48.70	175255
2008-11-11	48.40	49.66	47.82	47.82	254085
2008-11-12	47.51	47.58	46.20	46.59	300037
2008-11-13	46.90	50.56	45.59	50.53	284831
2008-11-14	49.59	49.95	46.77	47.13	252048
2008-11-17	46.83	48.75	46.54	48.11	158228
2008-11-18	48.85	49.67	46.52	48.67	222645
2008-11-19	48.70	49.91	47.70	47.78	268049
2008-11-20	47.27	50.27	46.25	47.22	385849
2008-11-21	47.99	50.00	45.88	49.81	371001
2008-11-24	49.72	51.44	48.79	50.00	262389
2008-11-25	50.39	51.10	48.40	49.95	219190
2008-11-26	48.87	49.92	48.58	49.74	160350
2008-11-28	49.99	49.99	48.92	49.95	108736
2008-12-01	48.78	49.26	45.61	45.86	272135
2008-12-02	46.90	47.04	45.09	46.38	382457
2008-12-03	45.68	47.26	44.81	46.91	319483
2008-12-04	46.48	47.21	44.15	45.28	229271
2008-12-05	44.75	46.40	43.69	45.65	375964
2008-12-08	46.53	47.39	44.95	45.57	259288
2008-12-09	44.97	46.44	44.55	44.70	234736
2008-12-10	45.20	45.90	44.00	44.84	289546
2008-12-11	44.72	45.22	43.01	44.00	196028
2008-12-12	43.16	44.76	42.64	44.75	308193
2008-12-15	44.82	44.91	43.24	43.72	201149
2008-12-16	44.33	44.79	43.15	44.35	228792
2008-12-17	43.68	44.95	43.68	44.33	179554
2008-12-18	44.35	44.99	43.68	44.74	168389
2008-12-19	45.11	46.19	44.38	44.70	278131
2008-12-22	44.72	45.09	44.11	44.28	178366
2008-12-23	45.40	45.70	43.65	43.96	119993
2008-12-24	43.86	43.86	43.28	43.48	99361
2008-12-26	43.48	44.19	43.31	43.68	75675
2008-12-29	43.68	43.68	42.13	42.84	191006
2008-12-30	43.18	43.58	42.82	43.18	185190
2008-12-31	43.19	44.42	42.38	44.23	245486
2009-01-02	44.38	44.55	43.27	43.59	169804
2009-01-05	43.65	44.11	42.94	43.55	195779
2009-01-06	43.79	44.15	42.92	43.14	389008
2009-01-07	42.49	42.77	41.77	42.01	240446
2009-01-08	41.84	42.54	41.10	42.02	222542
2009-01-09	41.88	41.88	40.63	41.45	178920
2009-01-12	41.45	42.63	41.35	42.24	188725
2009-01-13	42.05	42.49	41.80	42.17	153333
2009-01-14	41.61	42.41	41.19	42.00	195757
2009-01-15	41.89	42.77	41.55	42.55	233163
2009-01-16	42.83	43.35	42.49	43.25	178475
2009-01-20	42.80	43.51	41.79	41.96	149150
2009-01-21	42.41	42.41	41.00	42.27	144765
2009-01-22	41.41	42.38	41.12	42.04	152404
2009-01-23	41.00	42.11	40.89	41.96	148786
2009-01-26	42.14	43.58	42.00	43.00	171753
2009-01-27	42.78	44.26	42.51	43.85	121601
2009-01-28	44.42	44.42	43.14	43.62	111691
2009-01-29	43.01	44.11	42.71	43.43	137765
2009-01-30	43.48	44.36	42.66	42.94	132140
2009-02-02	42.52	44.14	42.51	43.82	146638
2009-02-03	44.04	44.06	42.98	43.52	140895
2009-02-04	43.73	44.36	42.80	43.41	134886
2009-02-05	43.23	44.87	43.23	44.06	123497
2009-02-06	43.88	45.66	43.69	45.27	122089
2009-02-09	45.00	45.14	44.25	44.74	86068
2009-02-10	44.68	45.25	43.80	43.98	131422
2009-02-11	44.06	44.14	43.48	43.80	133816
2009-02-12	43.23	43.65	42.19	43.43	201986
2009-02-13	43.65	44.73	43.30	43.87	198045
2009-02-17	43.12	43.42	42.23	42.74	146249
2009-02-18	43.03	43.24	42.26	42.53	121864
2009-02-19	42.59	42.97	42.00	42.25	85969
2009-02-20	41.68	42.83	41.19	41.87	198564
2009-02-23	42.21	42.21	41.11	41.41	156670
2009-02-24	41.84	42.06	40.86	41.34	211751
2009-02-25	41.22	41.68	40.68	41.15	182780
2009-02-26	41.85	42.00	40.75	41.22	285795
2009-02-27	40.70	41.99	40.43	40.95	258937
2009-03-02	40.43	41.27	40.20	40.29	280895
2009-03-03	40.88	40.88	38.80	38.95	317602
2009-03-04	39.60	40.39	38.97	39.84	222604
2009-03-05	39.44	39.53	38.49	38.87	274584
2009-03-06	39.29	39.95	38.50	39.11	240612
2009-03-09	39.19	39.49	38.50	39.07	325755
2009-03-10	39.91	39.91	38.67	39.19	328240
2009-03-11	39.32	39.48	38.45	38.50	280150
2009-03-12	38.29	39.32	37.71	39.18	362698
2009-03-13	39.28	40.00	39.00	39.96	116617
2009-03-16	40.00	41.31	39.79	40.66	297805
2009-03-17	40.68	42.36	40.54	42.36	259075
2009-03-18	42.20	43.99	42.03	43.72	289433
2009-03-19	43.87	44.44	43.49	44.11	203339
2009-03-20	44.28	45.19	43.48	43.56	366247
2009-03-23	44.30	44.69	43.37	44.69	232012
2009-03-24	44.32	44.40	43.11	43.25	273335
2009-03-25	43.33	43.62	41.84	42.81	320363
2009-03-26	43.26	44.16	42.71	44.16	321556
2009-03-27	44.18	44.41	43.23	43.33	203813
2009-03-30	43.11	43.18	42.45	43.03	254100
2009-03-31	43.42	44.17	42.85	43.42	205418
2009-04-01	42.68	43.90	42.62	43.62	287622
2009-04-02	43.95	44.16	43.11	43.42	346003
2009-04-03	42.91	43.43	42.60	43.19	171454
2009-04-06	42.75	43.35	42.57	42.79	148496
2009-04-07	42.31	43.01	42.27	42.33	129834
2009-04-08	42.50	42.81	42.09	42.68	98995
2009-04-09	43.42	43.42	42.20	42.61	138266
2009-04-13	42.09	42.80	41.51	42.31	174099
2009-04-14	42.01	42.02	41.41	41.61	91125
2009-04-15	41.36	42.03	41.36	41.80	109051
2009-04-16	41.99	42.45	41.71	42.18	107725
2009-04-17	42.22	42.22	41.75	41.80	148762
2009-04-20	41.23	41.88	41.22	41.44	109566
2009-04-21	41.40	41.98	41.07	41.40	151771
2009-04-22	41.22	41.39	40.52	40.60	194630
2009-04-23	40.73	40.80	39.58	39.99	185726
2009-04-24	40.11	40.75	39.88	40.54	177420
2009-04-27	40.20	41.63	40.20	41.45	179565
2009-04-28	41.06	42.01	41.00	41.47	150640
2009-04-29	41.65	42.31	41.36	42.22	128497
2009-04-30	42.13	42.30	40.90	40.90	149198
2009-05-01	41.75	42.22	41.16	41.68	176147
2009-05-04	41.67	42.90	41.65	42.90	234003
2009-05-05	42.76	42.90	41.96	42.54	170026
2009-05-06	42.64	42.91	41.77	42.40	192281
2009-05-07	42.48	43.32	42.48	43.23	200388
2009-05-08	43.50	43.79	42.69	42.92	170047
2009-05-11	42.88	43.50	42.67	43.23	125557
2009-05-12	43.59	43.70	43.08	43.19	122962
2009-05-13	42.85	43.31	42.03	42.16	112542
2009-05-14	42.32	42.49	41.65	41.78	146892
2009-05-15	41.70	41.75	41.10	41.30	216268
2009-05-18	41.66	41.94	41.35	41.72	187596
2009-05-19	41.87	42.00	41.36	41.44	146476
2009-05-20	41.53	41.64	40.79	40.93	216396
2009-05-21	40.57	40.98	39.88	40.03	221722
2009-05-22	40.28	40.52	39.68	39.90	173466
2009-05-26	39.77	41.50	39.62	41.26	215345
2009-05-27	42.95	43.20	41.48	41.63	318637
2009-05-28	41.87	42.28	41.39	41.86	157873
2009-05-29	42.11	42.44	41.24	42.44	144409
2009-06-01	42.99	43.95	42.96	43.91	233843
2009-06-02	43.85	44.69	43.79	44.60	228346
2009-06-03	44.16	44.66	43.93	44.36	236758
2009-06-04	44.44	44.60	44.04	44.36	198388
2009-06-05	44.60	45.36	44.13	45.34	290704
2009-06-08	45.00	46.07	44.89	45.35	179367
2009-06-09	45.45	45.45	44.44	44.55	168227
2009-06-10	44.76	44.91	43.54	44.57	209522
2009-06-11	44.55	45.00	44.34	44.73	150914
2009-06-12	44.53	45.49	44.07	45.36	85340
2009-06-15	44.72	45.27	44.15	44.66	108399
2009-06-16	44.82	45.20	43.67	44.10	131008
2009-06-17	43.99	44.85	43.99	44.48	108767
2009-06-18	44.30	45.21	44.08	45.10	61626
2009-06-19	45.60	46.00	44.35	44.81	191158
2009-06-22	44.72	45.54	44.72	45.14	127983
2009-06-23	45.33	45.57	44.09	44.29	93546
2009-06-24	44.69	44.69	43.12	43.21	264837
2009-06-25	43.09	43.97	42.67	43.65	194720
2009-06-26	43.55	44.05	42.71	43.96	205851
2009-06-29	44.02	44.33	43.81	44.12	128885
2009-06-30	44.19	44.60	43.74	44.32	117961
2009-07-01	44.48	45.12	44.48	44.98	98628
2009-07-02	44.18	44.30	43.39	43.53	117426
2009-07-06	43.50	44.62	43.42	44.55	89767
2009-07-07	44.68	44.68	43.59	43.59	82272
2009-07-08	43.82	44.11	43.11	43.47	148811
2009-07-09	43.84	43.84	42.82	42.90	92963
2009-07-10	42.75	43.04	42.52	42.94	85883
2009-07-13	43.09	43.50	42.23	43.48	105284
2009-07-14	43.59	43.59	42.58	43.15	59373
2009-07-15	43.55	43.87	42.77	43.68	158865
2009-07-16	43.15	44.03	42.94	43.88	93071
2009-07-17	43.92	44.11	43.24	43.32	90413
2009-07-20	43.68	43.81	42.85	43.44	81532
2009-07-21	43.60	43.62	43.06	43.62	68040
2009-07-22	43.30	44.04	43.30	43.89	96136
2009-07-23	43.67	45.31	43.48	44.66	119560
2009-07-24	44.22	45.32	44.12	45.31	86297
2009-07-27	45.13	45.13	44.59	44.87	56095
2009-07-28	44.46	44.99	44.40	44.97	79568
2009-07-29	44.22	44.96	43.91	44.56	81323
2009-07-30	44.92	46.00	44.81	45.38	125148
2009-07-31	45.13	45.37	44.56	44.64	145306
2009-08-03	44.84	45.06	44.22	44.99	114080
2009-08-04	43.65	43.65	42.26	43.09	304720
2009-08-05	43.05	43.30	41.94	42.40	218998
2009-08-06	42.52	42.60	41.80	42.09	172237
2009-08-07	42.60	43.17	42.38	42.70	163867
2009-08-10	42.38	42.78	42.20	42.69	96951
2009-08-11	42.47	42.97	42.10	42.89	156000
2009-08-12	42.71	43.50	42.60	43.25	112999
2009-08-13	43.47	43.47	42.57	43.08	91893
2009-08-14	43.19	43.19	42.28	43.05	128231
2009-08-17	42.45	42.91	42.45	42.71	99588
2009-08-18	42.95	42.95	42.28	42.56	124640
2009-08-19	42.06	42.81	42.06	42.79	111448
2009-08-20	42.57	42.93	42.57	42.93	56129
2009-08-21	43.01	43.83	42.83	43.77	143091
2009-08-24	43.90	43.95	43.49	43.74	77753
2009-08-25	44.07	44.13	43.56	43.63	61007
2009-08-26	43.46	44.00	43.44	43.85	81432
2009-08-27	43.83	43.83	43.36	43.71	60587
2009-08-28	43.91	43.91	42.62	42.87	97362
2009-08-31	42.61	42.91	41.72	42.10	114595
2009-09-01	41.76	42.05	41.12	41.94	245211
2009-09-02	41.93	42.10	41.64	42.01	235183
2009-09-03	42.03	42.15	41.33	41.84	66775
2009-09-04	41.63	41.97	41.34	41.84	72002
2009-09-08	42.02	42.37	41.44	42.27	195399
2009-09-09	42.27	42.57	41.92	42.10	55192
2009-09-10	42.16	42.19	41.38	41.74	84217
2009-09-11	41.61	41.69	41.15	41.38	225053
2009-09-14	41.24	41.69	41.24	41.39	89786
2009-09-15	41.44	41.79	41.31	41.76	72413
2009-09-16	41.85	42.27	41.57	42.23	45793
2009-09-17	42.29	42.76	42.14	42.65	50649
2009-09-18	42.69	42.86	42.53	42.58	189969
2009-09-21	42.44	42.48	42.24	42.29	51367
2009-09-22	42.68	42.83	41.88	41.94	107217
2009-09-23	41.87	42.08	41.61	41.61	189422
2009-09-24	41.77	41.93	41.54	41.78	104921
2009-09-25	41.55	42.21	41.55	41.91	71212
2009-09-28	42.15	42.70	42.05	42.12	89559
2009-09-29	42.11	42.20	41.70	41.82	94952
2009-09-30	41.82	41.88	41.35	41.66	156574
2009-10-01	41.60	41.85	41.22	41.50	166469
2009-10-02	41.25	41.85	40.92	40.94	109412
2009-10-05	41.14	41.34	40.83	41.18	214165
2009-10-06	41.29	41.77	40.97	41.77	212625
2009-10-07	41.74	42.03	41.47	41.98	107550
2009-10-08	42.10	42.46	41.81	42.07	125670
2009-10-09	42.06	42.53	41.94	42.43	158056
2009-10-12	42.74	43.14	42.60	43.03	112029
2009-10-13	43.11	43.45	42.81	43.42	106650
2009-10-14	43.77	43.77	42.97	43.24	79738
2009-10-15	43.10	43.40	42.97	43.40	145971
2009-10-16	43.27	43.74	43.04	43.39	72147
2009-10-19	43.62	44.55	43.13	44.47	111785
2009-10-20	44.50	44.50	43.63	44.23	73491
2009-10-21	44.00	44.74	43.59	43.68	94835
2009-10-22	43.50	44.01	43.39	43.98	71279
2009-10-23	44.22	44.22	42.64	43.02	135752
2009-10-26	43.02	43.30	42.03	42.32	123036
2009-10-27	42.52	43.56	42.45	42.82	118116
2009-10-28	42.39	42.62	42.01	42.20	243974
2009-10-29	42.67	42.77	41.82	42.32	96458
2009-10-30	42.08	42.48	41.69	41.81	177037
2009-11-02	41.93	42.03	41.32	41.50	297445
2009-11-03	41.45	41.74	41.28	41.73	127164
2009-11-04	42.10	42.53	41.76	41.86	172291
2009-11-05	42.05	43.02	42.05	42.96	94003
2009-11-06	42.56	43.39	42.56	43.09	83942
2009-11-09	43.46	43.47	43.05	43.43	96492
2009-11-10	43.15	43.77	43.00	43.49	110002
2009-11-11	43.68	43.85	42.97	43.16	55510
2009-11-12	43.17	43.66	42.30	42.37	67318
2009-11-13	42.62	42.96	41.92	42.86	81842
2009-11-16	43.18	44.40	42.81	44.21	104835
2009-11-17	44.05	44.42	43.90	44.34	95664
2009-11-18	44.46	44.55	43.85	44.19	78171
2009-11-19	43.80	43.81	42.47	43.01	118543
2009-11-20	42.87	42.99	42.41	42.82	82381
2009-11-23	43.17	43.99	43.17	43.70	92308
2009-11-24	43.60	43.75	43.12	43.65	121209
2009-11-25	43.91	43.95	43.48	43.71	69900
2009-11-27	42.94	43.37	42.65	42.79	42057
2009-11-30	42.63	42.90	42.11	42.88	173548
2009-12-01	43.06	43.26	42.82	43.10	96154
2009-12-02	43.06	43.87	43.06	43.70	65401
2009-12-03	43.90	44.00	43.20	43.26	92239
2009-12-04	43.68	43.96	43.11	43.75	162808
2009-12-07	43.65	44.50	43.42	44.48	142190
2009-12-08	44.14	44.46	43.35	44.36	105955
2009-12-09	44.59	44.59	43.83	44.18	46493
2009-12-10	44.22	44.65	43.82	44.03	73432
2009-12-11	44.28	44.98	44.17	44.84	66259
2009-12-14	45.00	45.18	44.73	44.97	86891
2009-12-15	45.01	45.17	44.61	44.68	123521
2009-12-16	44.92	45.10	44.75	44.98	94553
2009-12-17	44.86	44.86	44.13	44.72	53725
2009-12-18	44.99	45.13	44.30	44.80	330782
2009-12-21	44.86	45.40	44.68	45.25	94076
2009-12-22	45.39	45.69	45.03	45.15	144008
2009-12-23	45.23	45.68	45.02	45.36	72789
2009-12-24	45.55	45.80	45.42	45.80	27480
2009-12-28	45.79	46.04	45.20	46.04	93583
2009-12-29	46.26	46.44	46.07	46.19	41230
2009-12-30	46.17	46.47	45.52	45.99	84924
2009-12-31	45.94	46.12	44.95	45.04	46458
2010-01-04	45.48	45.68	45.18	45.52	106061
2010-01-05	45.39	45.82	44.72	45.26	138374
2010-01-06	45.10	45.79	44.99	45.37	163205
2010-01-07	45.20	45.52	44.63	45.02	56228
2010-01-08	45.03	45.07	44.47	44.78	60516
2010-01-11	44.84	45.05	44.67	44.90	39921
2010-01-12	44.60	45.29	44.60	44.83	50668
2010-01-13	45.02	45.02	43.85	44.47	106292
2010-01-14	44.49	44.67	44.15	44.45	48134
2010-01-15	44.38	44.65	43.35	44.02	139149
2010-01-19	43.99	44.60	43.79	44.58	80199
2010-01-20	44.43	44.58	43.84	44.44	126950
2010-01-21	44.45	44.80	43.79	44.02	86892
2010-01-22	43.86	44.21	43.73	43.85	80607
2010-01-25	44.28	44.28	43.50	44.00	87411
2010-01-26	44.00	44.00	43.49	43.88	69411
2010-01-27	43.50	43.61	43.08	43.49	63958
2010-01-28	43.54	43.55	42.79	43.37	73157
2010-01-29	43.36	43.63	43.11	43.37	155948
2010-02-01	43.37	43.63	42.76	43.41	70358
2010-02-02	43.31	43.68	42.91	43.55	87422
2010-02-03	43.38	43.43	43.00	43.22	52472
2010-02-04	43.00	43.19	42.12	42.22	57133
2010-02-05	42.26	42.32	41.71	42.23	105775
2010-02-08	42.26	42.26	41.47	41.62	73710
2010-02-09	41.98	42.04	41.54	41.74	56359
2010-02-10	41.73	41.81	41.27	41.81	76597
2010-02-11	41.61	42.03	41.05	42.03	116830
2010-02-12	41.68	42.15	41.43	42.15	75844
2010-02-16	42.33	43.13	42.17	43.10	101644
2010-02-17	43.32	43.47	42.64	43.44	91508
2010-02-18	43.48	43.88	43.15	43.46	71064
2010-02-19	43.50	44.47	43.50	44.23	131559
2010-02-22	44.20	44.84	44.20	44.37	89961
2010-02-23	44.38	44.67	43.87	44.12	91036
2010-02-24	44.11	44.52	43.95	44.25	73386
2010-02-25	43.97	44.28	43.77	44.10	160982
2010-02-26	44.22	44.34	43.75	43.99	242397
2010-03-01	44.23	45.41	44.23	45.39	178183
2010-03-02	45.49	45.87	45.20	45.85	148060
2010-03-03	45.66	46.00	45.66	45.89	64444
2010-03-04	46.08	46.26	45.82	45.90	222642
2010-03-05	45.95	46.51	45.79	46.51	119451
2010-03-08	46.45	46.81	46.45	46.73	91112
2010-03-09	46.53	46.74	46.29	46.51	101880
2010-03-10	46.37	46.71	46.27	46.53	53865
2010-03-11	46.23	46.46	46.14	46.40	78064
2010-03-12	46.55	46.55	46.03	46.42	82340
2010-03-15	46.29	46.49	45.99	46.19	72642
2010-03-16	46.18	46.47	45.95	46.43	105266
2010-03-17	46.43	46.94	46.41	46.80	73897
2010-03-18	46.91	47.05	46.76	46.91	68961
2010-03-19	46.86	47.23	46.57	46.79	156789
2010-03-22	46.69	46.99	46.56	46.95	77270
2010-03-23	46.82	47.21	46.59	47.21	73539
2010-03-24	46.98	47.34	46.85	46.85	77339
2010-03-25	47.04	47.22	46.41	46.43	62105
2010-03-26	46.64	46.76	46.13	46.42	57812
2010-03-29	46.59	47.32	46.51	47.10	71666
2010-03-30	47.23	47.55	46.84	47.00	98042
2010-03-31	46.79	47.37	46.55	46.60	73640
2010-04-01	46.71	47.00	46.58	46.98	51442
2010-04-05	47.04	47.48	46.89	47.48	62448
2010-04-06	47.42	47.79	47.29	47.69	66458
2010-04-07	47.51	47.93	47.25	47.86	109906
2010-04-08	47.70	47.70	47.20	47.33	67731
2010-04-09	46.24	47.22	46.07	46.88	141052
2010-04-12	47.03	47.78	47.03	47.60	84134
2010-04-13	47.36	47.48	47.08	47.38	121913
2010-04-14	47.43	47.63	47.12	47.36	76237
2010-04-15	47.23	47.66	47.15	47.55	60557
2010-04-16	47.34	47.89	47.34	47.40	73403
2010-04-19	47.20	47.61	46.94	47.59	69689
2010-04-20	47.67	48.11	47.42	48.10	58518
2010-04-21	48.02	48.26	47.94	48.20	65435
2010-04-22	47.73	48.41	47.73	48.41	56683
2010-04-23	48.58	49.03	48.38	49.02	74534
2010-04-26	49.12	49.18	48.69	48.75	69598
2010-04-27	48.74	48.84	47.95	48.02	125201
2010-04-28	48.10	48.39	47.72	48.19	94273
2010-04-29	48.35	48.41	47.67	48.39	91994
2010-04-30	48.08	48.49	47.36	47.39	162303
2010-05-03	47.70	48.57	47.28	48.47	105242
2010-05-04	48.07	48.15	47.28	47.64	105521
2010-05-05	47.57	47.59	45.59	46.37	108672
2010-05-06	46.12	46.44	42.83	44.74	156711
2010-05-07	44.65	45.04	43.37	43.50	190531
2010-05-10	44.79	45.13	44.15	45.05	132263
2010-05-11	44.54	46.21	44.54	45.68	89313
2010-05-12	45.90	46.93	45.37	46.89	104628
2010-05-13	46.89	47.25	46.28	46.93	109865
2010-05-14	46.66	47.05	46.23	46.76	104821
2010-05-17	47.07	47.20	46.03	47.14	102394
2010-05-18	47.67	47.67	46.45	46.63	76965
2010-05-19	46.54	46.74	46.01	46.25	91823
2010-05-20	45.95	45.95	44.37	44.41	112857
2010-05-21	44.02	44.14	43.29	43.69	187334
2010-05-24	43.53	43.93	43.14	43.21	143180
2010-05-25	42.37	43.27	41.90	43.20	163857
2010-05-26	43.46	43.87	42.80	43.08	149179
2010-05-27	43.88	44.01	43.22	43.73	200013
2010-05-28	43.57	44.61	43.48	43.97	102583
2010-06-01	43.57	44.03	43.34	43.49	180929
2010-06-02	43.57	44.26	43.39	44.18	116325
2010-06-03	44.05	44.99	44.00	44.90	139481
2010-06-04	44.18	44.33	42.92	42.96	105750
2010-06-07	43.07	43.69	42.89	43.04	169201
2010-06-08	43.37	43.37	42.60	43.07	157526
2010-06-09	43.55	43.64	43.06	43.32	139058
2010-06-10	43.90	44.24	43.49	44.21	85734
2010-06-11	43.75	44.34	43.75	44.25	77612
2010-06-14	44.69	45.08	44.03	44.39	103912
2010-06-15	44.51	45.61	44.27	45.51	149321
2010-06-16	45.16	45.90	44.92	45.64	71010
2010-06-17	45.87	45.87	45.43	45.81	99150
2010-06-18	45.99	46.22	45.61	46.12	165445
2010-06-21	46.52	46.61	45.52	45.73	56550
2010-06-22	45.76	45.93	44.64	44.69	100173
2010-06-23	44.53	44.54	43.92	43.97	71158
2010-06-24	43.65	44.05	43.52	43.68	94982
2010-06-25	43.82	44.26	43.39	44.22	169969
2010-06-28	44.22	44.83	43.86	44.60	44908
2010-06-29	43.93	43.93	43.36	43.69	100796
2010-06-30	43.78	44.43	43.53	43.57	156993
2010-07-01	43.55	43.59	42.63	43.17	109846
2010-07-02	43.43	43.57	42.93	43.28	69876
2010-07-06	43.77	44.10	43.33	43.61	94999
2010-07-07	43.78	44.39	43.42	44.35	189999
2010-07-08	44.74	44.94	44.50	44.91	70763
2010-07-09	44.82	45.26	44.70	45.25	63249
2010-07-12	45.19	45.45	44.71	44.82	47792
2010-07-13	45.44	45.50	44.90	45.38	106510
2010-07-14	45.19	45.25	44.66	45.12	88793
2010-07-15	45.19	45.67	44.69	45.20	146645
2010-07-16	44.95	45.08	43.93	43.97	142626
2010-07-19	44.23	44.70	43.80	44.59	57419
2010-07-20	44.03	45.62	44.03	45.60	114802
2010-07-21	46.00	46.00	44.78	45.05	106133
2010-07-22	45.62	46.41	45.62	46.34	137987
2010-07-23	46.28	47.20	45.90	47.00	100474
2010-07-26	47.27	47.97	47.15	47.93	120634
2010-07-27	48.00	48.80	47.69	48.76	143603
2010-07-28	47.59	48.46	47.29	47.53	128579
2010-07-29	47.93	48.20	46.58	47.32	90274
2010-07-30	46.70	47.69	46.66	47.41	103287
2010-08-02	48.10	48.11	47.63	48.07	80959
2010-08-03	47.78	48.38	47.78	48.18	77744
2010-08-04	48.32	49.00	47.71	49.00	114073
2010-08-05	48.59	48.84	47.80	47.87	123727
2010-08-06	47.33	47.45	46.34	47.32	107509
2010-08-09	47.67	48.24	47.33	48.06	105809
2010-08-10	47.62	47.86	47.06	47.47	85360
2010-08-11	46.59	46.87	46.04	46.11	117144
2010-08-12	45.39	46.15	45.11	45.93	105595
2010-08-13	45.88	46.42	45.27	45.83	206226
2010-08-16	45.60	45.82	45.33	45.60	95494
2010-08-17	46.01	46.46	45.62	45.92	147100
2010-08-18	45.98	46.17	45.19	45.89	99505
2010-08-19	45.62	45.62	44.50	44.81	119069
2010-08-20	44.64	44.64	43.95	44.50	124781
2010-08-23	44.68	45.09	44.39	44.46	90310
2010-08-24	43.91	44.45	43.68	44.20	82602
2010-08-25	43.94	45.30	43.87	45.02	224446
2010-08-26	45.11	45.35	44.75	44.92	100692
2010-08-27	45.11	45.92	44.81	45.79	111008
2010-08-30	45.83	46.15	45.23	45.25	139492
2010-08-31	45.08	45.67	44.80	45.44	91008
2010-09-01	46.04	46.74	45.86	46.74	114170
2010-09-02	46.87	46.87	46.02	46.50	104855
2010-09-03	46.97	47.00	46.34	46.71	96661
2010-09-07	46.56	46.57	45.85	45.94	101149
2010-09-08	46.28	46.28	45.36	45.59	122009
2010-09-09	46.15	46.17	45.66	46.09	121539
2010-09-10	46.23	46.43	46.03	46.23	93344
2010-09-13	46.52	46.78	46.37	46.61	113605
2010-09-14	46.74	46.95	46.40	46.78	114843
2010-09-15	46.57	46.75	45.98	46.60	103399
2010-09-16	46.55	46.55	45.79	46.11	76317
2010-09-17	46.45	46.50	45.66	46.24	135498
2010-09-20	46.25	47.14	46.09	46.98	150152
2010-09-21	46.94	47.10	46.36	46.44	158495
2010-09-22	46.11	47.00	46.11	46.86	106792
2010-09-23	46.62	47.07	46.02	46.08	132185
2010-09-24	46.65	47.19	46.52	47.03	147016
2010-09-27	47.15	47.24	46.78	47.11	113953
2010-09-28	47.35	47.35	46.39	47.02	147738
2010-09-29	46.78	47.23	46.60	47.22	128972
2010-09-30	47.49	47.89	47.08	47.45	137506
2010-10-01	47.64	47.96	47.23	47.93	114442
2010-10-04	47.64	48.69	47.64	48.53	238418
2010-10-05	48.94	49.69	48.72	49.61	179009
2010-10-06	49.44	49.63	49.19	49.49	81395
2010-10-07	49.90	49.90	49.31	49.41	127873
2010-10-08	49.55	49.75	49.04	49.61	117392
2010-10-11	49.71	50.13	49.53	49.60	69377
2010-10-12	49.45	49.68	49.09	49.51	75464
2010-10-13	49.61	50.51	49.61	50.30	117975
2010-10-14	50.32	50.53	50.01	50.34	78963
2010-10-15	50.26	50.86	50.17	50.38	123280
2010-10-18	50.53	50.84	50.45	50.64	78377
2010-10-19	50.34	50.61	49.80	50.06	128399
2010-10-20	50.20	50.58	50.20	50.37	78341
2010-10-21	50.64	50.74	49.59	49.97	73101
2010-10-22	50.05	50.20	49.65	49.88	79430
2010-10-25	50.13	50.58	50.13	50.26	66906
2010-10-26	50.18	50.50	49.78	49.97	59418
2010-10-27	49.46	49.75	49.10	49.65	107005
2010-10-28	49.97	50.24	49.55	49.80	67790
2010-10-29	49.44	49.76	49.29	49.29	115055
2010-11-01	49.81	49.81	48.41	48.85	127423
2010-11-02	49.05	49.59	49.05	49.59	119557
2010-11-03	49.59	49.74	48.92	49.39	85312
2010-11-04	49.90	50.09	49.38	50.09	152018
2010-11-05	49.99	49.99	48.93	49.62	67612
2010-11-08	49.54	49.56	49.21	49.40	73178
2010-11-09	49.56	49.79	48.66	48.86	98608
2010-11-10	48.93	48.99	48.63	48.94	100507
2010-11-11	48.88	49.24	48.44	49.02	85380
2010-11-12	48.35	49.02	48.34	48.62	51807
2010-11-15	48.91	49.13	48.69	48.86	92318
2010-11-16	48.54	48.59	47.56	47.93	98464
2010-11-17	47.93	47.94	47.42	47.49	76291
2010-11-18	47.96	48.70	47.79	48.57	92496
2010-11-19	48.54	48.88	48.30	48.63	119196
2010-11-22	48.91	49.25	48.63	49.19	78738
2010-11-23	48.66	49.06	48.54	48.97	108024
2010-11-24	49.30	49.58	48.94	49.55	120789
2010-11-26	49.19	49.57	48.98	49.05	63021
2010-11-29	48.96	49.32	48.18	49.17	157398
2010-11-30	48.58	48.97	48.45	48.82	181175
2010-12-01	49.42	49.61	49.19	49.27	133291
2010-12-02	49.24	49.24	47.16	47.54	502817
2010-12-03	47.33	47.36	46.34	46.98	543616
2010-12-06	46.77	48.80	45.72	45.90	597955
2010-12-07	46.37	46.47	44.02	44.77	2131446
2010-12-08	44.97	46.54	44.74	45.76	368184
2010-12-09	46.02	46.02	45.33	45.67	231441
2010-12-10	45.58	46.45	45.26	46.42	252085
2010-12-13	46.50	46.76	46.50	46.53	107216
2010-12-14	46.51	47.07	46.42	47.00	129585
2010-12-15	46.97	47.14	46.40	46.44	116704
2010-12-16	46.46	47.25	46.22	47.16	113916
2010-12-17	47.30	47.40	46.74	47.18	268160
2010-12-20	47.26	47.45	46.96	47.06	102447
2010-12-21	47.20	47.29	46.88	46.95	79107
2010-12-22	46.95	47.39	46.88	46.93	74279
2010-12-23	46.83	47.35	46.83	47.04	53891
2010-12-27	46.90	47.56	46.70	47.41	55323
2010-12-28	47.66	47.66	46.96	47.33	56476
2010-12-29	47.49	47.49	47.15	47.35	56541
2010-12-30	47.41	47.52	47.00	47.06	51344
2010-12-31	46.85	47.16	46.31	46.47	78869
2011-01-03	46.74	47.07	46.35	46.85	112495
2011-01-04	46.67	46.93	46.11	46.46	97186
2011-01-05	46.26	46.65	46.22	46.51	90393
2011-01-06	46.80	46.80	46.19	46.50	91661
2011-01-07	46.61	46.94	46.24	46.75	82153
2011-01-10	46.51	46.51	45.84	46.15	197381
2011-01-11	46.23	46.24	45.32	45.44	144496
2011-01-12	45.74	46.11	45.42	45.52	161694
2011-01-13	45.58	45.62	45.28	45.52	94633
2011-01-14	45.43	45.89	45.40	45.71	74050
2011-01-18	45.54	45.61	45.20	45.41	213894
2011-01-19	45.43	45.54	45.10	45.17	93923
2011-01-20	45.10	45.46	45.05	45.27	138279
2011-01-21	45.42	45.55	44.92	45.02	165777
2011-01-24	45.03	45.35	45.02	45.29	76753
2011-01-25	45.15	45.46	45.11	45.30	120058
2011-01-26	45.29	45.69	45.29	45.61	140168
2011-01-27	45.34	45.34	44.88	44.96	66438
2011-01-28	44.77	44.94	43.96	44.02	250922
2011-01-31	44.31	44.59	43.92	44.56	274764
2011-02-01	45.00	45.00	44.29	44.55	162384
2011-02-02	44.57	44.85	44.40	44.51	64698
2011-02-03	44.50	44.56	44.07	44.46	70447
2011-02-04	44.54	44.54	44.17	44.36	81697
2011-02-07	44.34	44.64	44.34	44.47	51903
2011-02-08	44.38	44.76	44.18	44.58	93419
2011-02-09	44.28	44.59	44.20	44.30	62969
2011-02-10	44.20	44.89	44.20	44.76	107125
2011-02-11	44.74	45.37	44.74	45.36	106863
2011-02-14	45.44	45.74	45.33	45.65	93832
2011-02-15	45.66	45.89	45.50	45.69	140612
2011-02-16	45.83	46.07	45.80	45.95	96786
2011-02-17	45.95	46.30	45.90	46.20	91528
2011-02-18	46.25	46.83	46.25	46.81	162797
2011-02-22	46.50	46.75	46.26	46.33	107606
2011-02-23	46.11	46.47	45.69	45.74	111280
2011-02-24	45.74	45.84	45.27	45.52	109159
2011-02-25	45.45	46.08	44.45	46.05	239611
2011-02-28	46.12	47.12	46.12	47.00	191805
2011-03-01	46.93	47.43	46.68	46.70	223021
2011-03-02	46.77	47.36	46.64	47.19	195213
2011-03-03	47.39	48.34	47.39	48.29	161579
2011-03-04	47.87	48.16	47.58	48.15	178397
2011-03-07	48.09	48.60	47.72	48.24	983427
2011-03-08	48.13	48.72	48.10	48.47	170991
2011-03-09	48.35	48.46	48.18	48.35	80133
2011-03-10	47.97	47.97	46.84	47.01	146554
2011-03-11	46.87	47.17	46.56	46.99	138420
2011-03-14	46.88	47.08	46.50	46.74	80266
2011-03-15	46.07	46.34	45.83	46.02	151463
2011-03-16	45.87	46.19	45.73	45.79	161765
2011-03-17	46.17	46.38	45.79	45.82	108601
2011-03-18	45.93	46.45	45.63	46.05	304504
2011-03-21	46.50	47.03	46.45	46.74	84699
2011-03-22	46.83	47.00	46.46	46.49	70942
2011-03-23	46.39	46.46	45.93	46.31	84951
2011-03-24	46.42	46.42	45.84	46.08	100709
2011-03-25	46.14	46.71	45.89	46.07	140129
2011-03-28	46.22	46.43	45.87	45.93	68209
2011-03-29	45.91	46.16	45.81	46.04	108892
2011-03-30	46.16	46.36	46.00	46.07	102709
2011-03-31	46.12	46.21	45.96	46.13	131527
2011-04-01	46.16	46.25	45.99	46.18	84356
2011-04-04	46.36	46.37	45.95	46.26	104519
2011-04-05	46.10	46.20	45.77	45.96	84376
2011-04-06	46.12	46.31	45.74	45.87	110140
2011-04-07	45.92	46.00	45.32	45.63	107738
2011-04-08	45.86	45.94	45.15	45.44	88394
2011-04-11	45.37	45.49	45.01	45.18	71445
2011-04-12	44.91	45.46	44.62	44.63	165285
2011-04-13	44.71	45.00	44.19	44.46	258874
2011-04-14	44.40	44.40	44.08	44.31	173443
2011-04-15	44.20	45.10	44.11	44.91	181934
2011-04-18	44.47	44.95	44.25	44.73	126104
2011-04-19	44.84	44.99	44.65	44.86	178815
2011-04-20	45.38	45.58	45.18	45.38	86461
2011-04-21	45.54	45.54	45.00	45.24	67331
2011-04-25	44.62	45.42	44.62	45.10	57190
2011-04-26	45.10	45.91	44.96	45.75	78778
2011-04-27	45.25	45.83	45.14	45.71	104420
2011-04-28	45.55	46.13	45.52	46.05	92415
2011-04-29	46.04	46.32	45.92	46.24	117072
2011-05-02	46.46	46.40	45.83	45.99	63897
2011-05-03	45.77	45.99	45.57	45.65	73329
2011-05-04	45.62	45.62	44.90	44.97	146983
2011-05-05	44.76	45.40	44.44	44.55	176268
2011-05-06	44.89	45.19	44.47	44.61	63681
2011-05-09	44.56	45.35	44.50	45.20	81955
2011-05-10	45.30	45.91	45.29	45.80	78773
2011-05-11	45.77	45.80	45.23	45.41	220980
2011-05-12	45.25	45.89	45.25	45.82	160320
2011-05-13	45.89	46.06	45.20	45.87	221136
2011-05-16	45.76	45.76	45.05	45.09	133981
2011-05-17	44.88	45.38	44.88	45.16	89919
2011-05-18	45.45	45.45	45.01	45.17	131538
2011-05-19	45.38	45.40	44.80	45.14	142328
2011-05-20	44.93	45.36	44.89	45.08	95448
2011-05-23	44.59	44.85	44.46	44.64	139204
2011-05-24	44.76	44.88	44.27	44.48	153859
2011-05-25	44.36	44.93	44.25	44.79	113953
2011-05-26	44.63	45.12	44.45	44.95	83364
2011-05-27	45.00	45.21	44.87	44.97	82764
2011-05-31	45.30	45.39	44.82	45.17	199768
2011-06-01	45.01	45.09	44.45	44.46	126473
2011-06-02	44.41	44.44	43.89	44.13	214262
2011-06-03	43.66	44.20	43.57	43.96	252753
2011-06-06	43.95	44.44	43.83	44.05	144371
2011-06-07	44.33	44.57	44.05	44.07	403504
2011-06-08	43.91	44.34	43.85	44.00	210285
2011-06-09	44.08	44.21	43.87	43.97	137204
2011-06-10	43.75	44.07	43.70	43.90	184595
2011-06-13	43.74	44.30	43.70	43.99	117235
2011-06-14	44.44	44.56	44.09	44.22	161847
2011-06-15	43.92	44.27	43.88	43.93	144641
2011-06-16	43.94	44.50	43.93	44.16	135598
2011-06-17	44.36	44.71	44.01	44.12	186948
2011-06-20	44.04	44.74	44.02	44.43	50942
2011-06-21	44.68	44.91	44.38	44.68	111452
2011-06-22	44.51	44.61	44.19	44.33	64993
2011-06-23	43.97	44.62	43.88	44.44	118754
2011-06-24	44.49	44.99	44.46	44.60	136148
2011-06-27	44.49	45.03	44.49	44.58	90254
2011-06-28	44.67	44.91	44.52	44.83	69558
2011-06-29	44.85	45.00	44.67	44.96	56498
2011-06-30	44.99	45.32	44.82	45.13	91244
2011-07-01	45.19	45.87	45.19	45.85	87044
2011-07-05	45.72	45.98	45.14	45.73	114457
2011-07-06	45.61	45.99	45.49	45.96	83633
2011-07-07	46.00	46.42	45.79	46.10	173231
2011-07-08	45.64	46.17	45.64	45.93	98526
2011-07-11	45.57	45.87	45.51	45.82	112429
2011-07-12	45.74	46.11	45.53	45.89	95481
2011-07-13	46.13	46.37	45.98	46.17	86005
2011-07-14	46.22	46.44	45.77	45.83	88931
2011-07-15	45.95	46.14	45.75	46.10	124854
2011-07-18	46.06	46.06	45.57	45.68	92010
2011-07-19	45.94	46.35	45.65	46.25	178192
2011-07-20	46.21	46.50	46.02	46.20	109245
2011-07-21	46.35	46.76	46.32	46.65	99428
2011-07-22	46.72	46.77	46.40	46.62	111653
2011-07-25	46.09	46.52	45.86	45.97	120491
2011-07-26	46.01	46.14	45.70	45.75	103470
2011-07-27	45.29	45.29	44.93	45.03	179815
2011-07-28	44.91	45.16	44.67	45.00	126695
2011-07-29	44.55	44.98	44.44	44.61	161004
2011-08-01	44.95	44.95	44.33	44.51	122146
2011-08-02	44.32	44.76	44.07	44.15	123273
2011-08-03	44.43	44.66	43.73	44.00	191762
2011-08-04	43.61	44.31	42.35	42.72	295236
2011-08-05	42.80	43.09	41.70	42.80	238902
2011-08-08	41.65	42.59	40.08	40.09	319287
2011-08-09	40.56	43.13	39.63	43.09	449359
2011-08-10	42.75	43.93	41.59	41.66	240761
2011-08-11	41.91	44.55	41.72	43.81	195033
2011-08-12	44.03	44.03	42.81	43.26	103736
2011-08-15	43.70	44.42	43.62	44.27	102916
2011-08-16	43.96	44.17	43.48	43.97	104916
2011-08-17	44.16	44.52	43.57	43.75	94365
2011-08-18	42.94	43.25	42.10	42.59	150096
2011-08-19	42.20	43.05	41.88	42.32	123506
2011-08-22	42.89	42.89	41.80	42.24	108518
2011-08-23	42.36	43.51	42.12	43.50	142593
2011-08-24	43.41	44.65	43.29	44.40	102726
2011-08-25	44.32	44.71	43.55	44.17	141066
2011-08-26	43.93	44.53	43.05	44.31	66606
2011-08-29	44.64	45.30	44.64	45.28	87394
2011-08-30	45.15	45.32	44.68	45.18	109155
2011-08-31	45.43	45.43	44.93	45.22	119885
2011-09-01	45.12	45.70	44.77	44.91	148846
2011-09-02	44.32	44.76	44.02	44.15	193735
2011-09-06	43.04	44.03	42.91	43.99	161116
2011-09-07	44.51	45.38	44.25	45.20	194042
2011-09-08	45.12	45.76	44.83	45.13	382444
2011-09-09	44.74	45.08	43.69	44.07	170806
2011-09-12	43.59	44.13	43.32	43.83	153694
2011-09-13	43.84	43.88	42.89	43.47	204449
2011-09-14	43.72	44.57	43.32	44.19	97790
2011-09-15	44.47	44.63	44.01	44.60	56850
2011-09-16	44.84	45.05	44.41	44.46	119133
2011-09-19	43.79	44.15	43.68	43.95	98127
2011-09-20	43.97	44.79	43.72	43.74	109505
2011-09-21	43.65	43.88	42.31	42.38	110132
2011-09-22	41.63	42.43	41.41	41.81	204386
2011-09-23	41.66	42.49	41.63	42.44	129171
2011-09-26	42.80	42.92	42.29	42.79	114004
2011-09-27	43.55	44.18	43.31	43.72	129989
2011-09-28	43.78	43.91	42.72	42.86	169861
2011-09-29	43.60	44.47	43.60	44.47	165406
2011-09-30	43.99	44.94	43.99	44.10	142471
2011-10-03	44.08	44.46	43.14	43.30	220558
2011-10-04	42.99	44.84	42.52	44.72	242857
2011-10-05	44.92	45.12	44.37	45.01	130360
2011-10-06	45.00	45.71	44.76	45.70	127282
2011-10-07	45.75	45.85	44.71	44.76	104351
2011-10-10	45.47	45.72	45.15	45.70	97704
2011-10-11	45.54	45.91	45.42	45.77	88626
2011-10-12	45.95	46.00	45.57	45.63	103479
2011-10-13	45.42	45.70	45.08	45.66	75936
2011-10-14	45.88	45.88	45.41	45.85	75497
2011-10-17	45.58	45.92	45.27	45.36	86475
2011-10-18	45.51	45.96	45.10	45.80	137924
2011-10-19	45.61	46.18	45.34	45.51	115603
2011-10-20	45.58	45.71	45.08	45.40	102939
2011-10-21	45.85	45.89	45.46	45.85	190525
2011-10-24	46.01	46.57	45.77	46.51	104558
2011-10-25	46.30	46.42	45.58	45.66	107370
2011-10-26	46.08	46.36	45.80	46.22	107679
2011-10-27	47.02	47.67	46.40	47.31	225144
2011-10-28	47.11	47.50	46.98	47.22	104898
2011-10-31	46.60	47.50	46.60	46.72	90824
2011-11-01	45.59	46.16	45.04	45.23	108826
2011-11-02	45.93	46.42	45.48	45.73	88229
2011-11-03	46.03	46.71	45.64	46.57	75222
2011-11-04	46.53	46.93	45.95	46.29	50791
2011-11-07	46.04	46.30	45.77	46.11	56430
2011-11-08	46.50	46.66	45.61	46.55	68964
2011-11-09	45.84	46.00	45.16	45.16	125925
2011-11-10	45.71	45.87	45.36	45.82	73172
2011-11-11	46.18	46.80	46.17	46.76	62884
2011-11-14	46.49	46.79	46.29	46.52	92086
2011-11-15	46.60	47.06	46.40	46.86	102869
2011-11-16	46.08	47.03	46.08	46.50	123226
2011-11-17	46.36	47.00	46.36	46.73	221787
2011-11-18	46.72	47.07	46.72	46.95	80974
2011-11-21	46.48	46.76	45.78	45.97	85252
2011-11-22	45.82	46.12	45.39	45.40	81285
2011-11-23	45.04	45.40	44.84	45.06	121764
2011-11-25	44.86	45.43	44.78	44.78	36398
2011-11-28	45.69	46.06	45.29	45.69	88228
2011-11-29	45.68	46.47	45.60	46.16	81165
2011-11-30	47.34	47.49	46.77	47.06	225059
2011-12-01	46.89	47.20	46.29	46.32	152842
2011-12-02	46.80	46.80	46.02	46.26	91759
2011-12-05	46.73	47.27	46.63	47.02	129186
2011-12-06	47.01	47.66	47.01	47.08	229987
2011-12-07	46.84	47.25	46.50	46.89	323675
2011-12-08	46.69	46.72	45.81	45.90	163328
2011-12-09	46.06	46.85	46.06	46.70	125798
2011-12-12	46.27	46.36	45.86	46.15	135606
2011-12-13	46.30	47.11	46.15	46.36	90514
2011-12-14	46.01	46.55	45.86	45.90	96778
2011-12-15	46.34	47.05	46.24	46.94	92261
2011-12-16	47.04	47.35	46.55	46.88	283569
2011-12-19	47.24	47.61	46.31	46.44	87930
2011-12-20	46.98	47.83	46.98	47.80	122521
2011-12-21	47.61	48.08	47.36	48.04	50868
2011-12-22	48.05	48.34	47.83	48.05	49970
2011-12-23	48.09	48.36	48.02	48.21	31718
2011-12-27	48.05	48.63	47.97	48.53	48727
2011-12-28	48.64	48.64	48.14	48.19	83820
2011-12-29	48.34	48.98	48.34	48.66	89945
2011-12-30	48.60	48.82	47.91	47.93	82465
2012-01-03	48.83	48.83	47.47	47.90	111243
2012-01-04	47.83	48.15	47.55	47.55	86698
2012-01-05	47.33	47.89	46.91	47.70	90642
2012-01-06	47.63	47.77	47.11	47.42	65566
2012-01-09	47.57	47.57	46.83	47.17	69820
2012-01-10	47.55	47.58	47.13	47.30	100706
2012-01-11	47.05	47.55	47.05	47.32	95721
2012-01-12	47.30	47.52	47.01	47.25	103794
2012-01-13	46.82	47.17	46.74	47.05	54083
2012-01-17	47.20	47.69	47.04	47.17	99953
2012-01-18	47.11	47.25	46.68	47.22	69997
2012-01-19	47.25	47.25	46.87	47.02	71185
2012-01-20	46.99	47.36	46.79	47.06	109145
2012-01-23	46.96	47.37	46.96	47.28	58027
2012-01-24	46.96	47.20	46.82	46.96	93108
2012-01-25	46.69	47.39	46.60	47.24	72243
2012-01-26	47.36	48.46	47.36	48.20	134210
2012-01-27	47.66	47.99	47.38	47.64	157729
2012-01-30	47.20	47.54	46.97	47.22	152723
2012-01-31	47.52	47.71	47.18	47.55	163211
2012-02-01	47.57	48.55	47.57	48.50	162328
2012-02-02	48.40	48.75	48.32	48.55	128070
2012-02-03	48.80	49.49	48.80	49.28	187802
2012-02-06	49.07	49.29	48.88	49.13	76325
2012-02-07	48.92	49.37	48.71	48.72	198986
2012-02-08	48.89	48.99	48.37	48.61	98685
2012-02-09	48.79	48.83	48.14	48.28	65778
2012-02-10	47.98	48.14	47.69	47.75	89360
2012-02-13	48.06	48.28	47.89	48.01	71991
2012-02-14	47.97	48.03	47.31	47.60	66090
2012-02-15	47.80	47.99	47.22	47.46	80749
2012-02-16	47.56	48.41	47.52	48.36	70088
2012-02-17	48.52	48.69	48.15	48.26	49377
2012-02-21	48.54	48.63	47.96	48.20	54638
2012-02-22	48.12	48.46	47.80	48.00	65149
2012-02-23	48.08	48.72	48.04	48.69	64578
2012-02-24	48.68	48.68	48.04	48.24	62370
2012-02-27	48.01	48.14	47.60	47.87	85235
2012-02-28	47.75	47.80	46.13	46.52	251403
2012-02-29	46.56	47.05	45.74	45.77	184774
2012-03-01	46.00	46.31	45.28	45.31	168425
2012-03-02	45.31	45.82	45.14	45.39	266593
2012-03-05	45.24	46.11	45.00	46.09	133370
2012-03-06	45.71	45.78	45.22	45.59	140821
2012-03-07	45.62	45.93	45.18	45.56	130552
2012-03-08	45.70	45.79	45.29	45.75	108047
2012-03-09	45.87	46.32	45.48	45.97	178454
2012-03-12	45.90	46.33	45.77	46.12	89363
2012-03-13	46.36	46.43	45.96	46.40	113655
2012-03-14	46.52	46.52	45.81	45.91	252098
2012-03-15	45.85	46.02	45.29	45.72	92348
2012-03-16	45.72	45.79	45.26	45.35	173823
2012-03-19	45.38	45.68	45.12	45.32	94285
2012-03-20	45.15	45.42	44.87	44.90	175017
2012-03-21	44.84	45.18	44.72	44.85	87524
2012-03-22	44.71	44.89	44.40	44.88	74277
2012-03-23	44.98	45.25	44.66	45.20	80333
2012-03-26	45.55	45.73	45.32	45.58	140197
2012-03-27	45.51	45.72	45.40	45.51	85855
2012-03-28	45.53	45.67	45.01	45.25	87099
2012-03-29	45.06	45.45	44.87	45.37	86313
2012-03-30	45.61	45.69	45.38	45.40	72711
2012-04-02	45.45	45.93	45.02	45.83	112894
2012-04-03	45.73	46.08	45.40	45.90	106569
2012-04-04	45.56	45.82	45.34	45.53	142098
2012-04-05	45.34	45.54	45.00	45.21	76686
2012-04-09	44.78	45.00	44.59	44.80	87458
2012-04-10	44.81	44.81	43.90	44.14	134228
2012-04-11	44.32	44.52	44.23	44.47	147545
2012-04-12	44.50	44.85	44.27	44.58	89504
2012-04-13	44.37	44.70	44.06	44.06	86900
2012-04-16	44.29	44.67	44.16	44.55	74476
2012-04-17	44.86	45.17	44.62	44.92	80936
2012-04-18	44.72	44.80	44.30	44.47	68225
2012-04-19	44.61	44.61	44.00	44.22	77472
2012-04-20	44.46	45.01	44.43	44.80	150345
2012-04-23	44.30	44.45	44.01	44.23	133053
2012-04-24	44.21	45.06	44.21	44.96	137650
2012-04-25	45.36	45.49	45.16	45.34	147801
2012-04-26	44.69	45.35	44.61	45.16	138655
2012-04-27	45.20	45.77	45.16	45.60	143322
2012-04-30	45.46	45.82	45.46	45.70	124857
2012-05-01	45.64	46.33	45.49	45.68	104343
2012-05-02	45.44	45.74	45.16	45.71	105584
2012-05-03	45.61	45.95	45.24	45.31	94509
2012-05-04	44.87	45.52	44.87	45.40	102712
2012-05-07	45.20	46.66	45.01	46.28	154079
2012-05-08	45.96	46.63	45.85	46.30	151978
2012-05-09	45.99	46.45	45.88	45.88	233910
2012-05-10	46.16	46.59	46.09	46.43	135523
2012-05-11	46.13	46.39	45.84	46.08	102005
2012-05-14	45.76	45.90	45.37	45.60	111318
2012-05-15	45.79	46.19	45.69	45.79	111606
2012-05-16	45.78	46.08	45.76	45.93	75242
2012-05-17	45.91	46.15	45.55	45.61	86874
2012-05-18	45.51	45.88	45.35	45.61	140669
2012-05-21	45.81	46.16	45.56	46.12	137699
2012-05-22	46.08	46.17	45.65	45.87	111374
2012-05-23	45.57	46.08	45.31	45.70	90786
2012-05-24	45.65	46.32	45.55	46.31	108078
2012-05-25	46.45	46.45	46.05	46.19	48701
2012-05-29	46.36	46.42	45.88	46.38	44728
2012-05-30	46.10	46.49	45.92	45.93	76098
2012-05-31	45.96	46.66	45.92	46.35	187448
2012-06-01	45.66	46.16	45.50	45.74	142714
2012-06-04	45.91	46.10	45.67	45.78	99933
2012-06-05	45.77	46.51	45.71	46.24	150590
2012-06-06	46.39	46.72	46.35	46.67	148426
2012-06-07	47.13	47.15	46.63	46.72	126768
2012-06-08	46.61	47.31	46.51	47.13	84150
2012-06-11	47.45	47.69	46.88	46.91	102430
2012-06-12	46.95	47.06	46.52	47.00	69324
2012-06-13	46.79	47.41	46.75	46.90	69290
2012-06-14	46.89	47.47	46.89	47.34	81880
2012-06-15	47.41	47.83	47.19	47.52	152772
2012-06-18	47.21	47.87	47.21	47.35	82041
2012-06-19	47.35	47.94	47.22	47.66	100000
2012-06-20	47.50	47.77	47.23	47.31	77902
2012-06-21	47.50	47.68	47.34	47.52	180585
2012-06-22	47.60	48.19	47.60	48.06	173201
2012-06-25	47.83	48.04	47.62	47.83	80323
2012-06-26	47.82	48.04	47.69	47.75	57042
2012-06-27	47.96	48.50	47.88	48.39	78917
2012-06-28	48.17	48.37	47.40	47.82	204163
2012-06-29	48.48	48.56	47.30	47.60	233589
2012-07-02	47.69	48.08	46.80	47.71	280691
2012-07-03	47.71	47.87	47.43	47.87	88478
2012-07-05	47.67	47.86	47.33	47.45	90459
2012-07-06	47.12	47.42	47.03	47.27	99922
2012-07-09	47.15	47.43	46.86	47.42	166449
2012-07-10	47.77	48.02	47.52	47.97	193206
2012-07-11	47.91	48.18	47.59	47.98	158766
2012-07-12	47.56	47.76	47.03	47.21	236964
2012-07-13	47.14	47.75	47.14	47.29	243579
2012-07-16	46.97	47.31	46.35	46.88	440215
2012-07-17	46.44	48.08	46.44	47.57	495550
2012-07-18	47.64	48.29	47.58	48.17	255295
2012-07-19	48.26	48.38	47.72	48.26	162701
2012-07-20	47.99	49.74	47.99	49.15	1923130
2012-07-23	48.68	48.87	48.24	48.61	177476
2012-07-24	48.77	48.86	47.78	48.17	138080
2012-07-25	48.34	48.36	47.74	48.25	108439
2012-07-26	48.70	49.41	48.45	48.75	190993
2012-07-27	48.54	49.20	48.41	49.03	158934
2012-07-30	49.15	49.64	49.00	49.43	144495
2012-07-31	49.41	49.50	48.63	48.69	164977
2012-08-01	48.77	49.56	47.95	47.98	188749
2012-08-02	47.76	48.18	47.60	48.12	174571
2012-08-03	47.30	49.02	46.50	48.84	188994
2012-08-06	48.93	49.20	48.86	48.92	182166
2012-08-07	49.03	49.17	48.50	48.58	258627
2012-08-08	48.46	48.85	46.04	48.69	187570
2012-08-09	48.71	49.31	48.64	48.98	119171
2012-08-10	48.99	49.19	48.72	48.99	62264
2012-08-13	48.99	49.17	48.87	49.17	116737
2012-08-14	49.31	49.44	49.08	49.24	133466
2012-08-15	49.34	49.70	49.14	49.41	125579
2012-08-16	49.46	49.82	49.10	49.66	100671
2012-08-17	49.51	49.84	49.51	49.74	82879
2012-08-20	49.72	49.87	49.43	49.80	54188
2012-08-21	49.75	50.08	49.27	49.28	215504
2012-08-22	49.16	49.63	48.94	49.04	52430
2012-08-23	49.09	49.17	48.39	48.81	86296
2012-08-24	48.72	49.37	48.72	49.31	77615
2012-08-27	49.42	49.76	49.30	49.69	70074
2012-08-28	49.61	49.99	49.41	49.66	99704
2012-08-29	49.80	49.80	49.56	49.61	67605
2012-08-30	49.50	49.50	49.19	49.27	25203
2012-08-31	49.49	49.52	49.07	49.17	94505
2012-09-04	49.22	49.99	48.96	49.84	62044
2012-09-05	50.00	50.16	49.20	49.28	154287
2012-09-06	49.37	49.55	48.54	49.23	221705
2012-09-07	49.07	49.42	48.51	48.59	148641
2012-09-10	48.22	48.99	48.18	48.84	144187
2012-09-11	48.62	48.93	48.36	48.72	130283
2012-09-12	48.57	48.85	48.01	48.16	116744
2012-09-13	48.01	49.00	48.01	48.83	162556
2012-09-14	48.73	49.00	48.17	48.78	161600
2012-09-17	48.51	48.75	48.25	48.53	60658
2012-09-18	48.34	48.87	48.34	48.74	70316
2012-09-19	48.62	48.78	48.37	48.60	62901
2012-09-20	48.41	48.88	48.41	48.80	57136
2012-09-21	49.25	49.47	48.82	48.86	166024
2012-09-24	48.77	49.42	48.76	49.11	109861
2012-09-25	49.14	49.55	48.86	48.89	86987
2012-09-26	48.82	49.32	48.69	48.93	75177
2012-09-27	48.82	49.16	48.39	48.96	155290
2012-09-28	48.72	49.48	48.53	49.24	116373
2012-10-01	49.29	49.36	48.97	49.25	175348
2012-10-02	49.23	49.53	49.04	49.47	88482
2012-10-03	49.42	50.36	49.17	49.78	116625
2012-10-04	49.83	50.21	49.46	50.00	106147
2012-10-05	50.05	50.63	50.03	50.18	84485
2012-10-08	50.20	50.72	50.05	50.47	113084
2012-10-09	50.28	50.80	50.06	50.37	77835
2012-10-10	50.49	50.67	50.25	50.40	91125
2012-10-11	50.64	50.68	49.85	49.86	86706
2012-10-12	49.71	49.92	48.86	49.09	108364
2012-10-15	49.06	49.39	48.71	49.29	79008
2012-10-16	49.31	49.69	49.05	49.61	105465
2012-10-17	49.60	49.76	49.33	49.68	109003
2012-10-18	49.54	49.84	49.36	49.55	108234
2012-10-19	49.28	49.43	48.50	48.74	169435
2012-10-22	48.61	48.63	48.27	48.44	105864
2012-10-23	48.19	48.19	47.39	47.53	131994
2012-10-24	47.52	47.80	47.26	47.60	121823
2012-10-25	47.97	48.05	47.54	47.89	93700
2012-10-26	47.99	47.99	47.53	47.78	91376
2012-10-31	46.93	46.93	46.23	46.53	245593
2012-11-01	46.48	46.48	45.50	45.52	148122
2012-11-02	45.84	45.89	44.91	44.92	140956
2012-11-05	44.95	45.51	44.71	44.91	143359
2012-11-06	45.54	45.54	44.27	44.37	118123
2012-11-07	44.25	44.28	43.02	43.40	183209
2012-11-08	43.49	44.10	42.93	42.94	175754
2012-11-09	42.92	43.28	42.69	42.77	94403
2012-11-12	42.86	42.86	42.15	42.39	118288
2012-11-13	42.25	42.94	42.25	42.50	94599
2012-11-14	42.67	42.67	41.93	42.17	136973
2012-11-15	42.26	42.47	41.54	41.74	132355
2012-11-16	41.63	41.97	41.01	41.82	116516
2012-11-19	42.23	42.23	41.50	41.72	107369
2012-11-20	41.79	42.23	41.63	42.19	88151
2012-11-21	42.29	42.38	41.78	42.16	88089
2012-11-23	42.31	42.44	41.85	42.17	33148
2012-11-26	42.49	43.25	42.30	43.23	126840
2012-11-27	43.10	43.48	43.00	43.28	137588
2012-11-28	43.31	43.41	42.72	43.32	124782
2012-11-29	43.55	44.01	43.34	43.82	120062
2012-11-30	43.80	43.99	43.51	43.86	181076
2012-12-03	44.05	44.08	43.41	43.61	56157
2012-12-04	43.61	43.84	43.11	43.52	143456
2012-12-05	43.65	43.86	43.07	43.43	94492
2012-12-06	43.36	43.49	42.91	43.17	112275
2012-12-07	43.43	43.54	43.08	43.44	67982
2012-12-10	43.60	44.01	43.47	43.99	119368
2012-12-11	44.11	44.54	44.00	44.38	139711
2012-12-12	44.38	44.59	44.05	44.09	116137
2012-12-13	44.09	44.37	43.81	44.09	61058
2012-12-14	43.97	44.22	43.79	43.85	82326
2012-12-17	44.02	44.59	43.53	44.54	69692
2012-12-18	44.56	44.82	44.23	44.75	86441
2012-12-19	44.74	44.94	44.29	44.43	87759
2012-12-20	44.38	44.99	44.28	44.92	90534
2012-12-21	44.70	45.32	44.34	45.25	491277
2012-12-24	44.96	45.13	43.92	44.39	71953
2012-12-26	44.36	44.36	43.64	43.79	70861
2012-12-27	43.68	43.93	43.08	43.82	104911
2012-12-28	43.59	44.23	43.30	43.32	56069
2012-12-31	43.21	44.36	42.99	44.20	104560
2013-01-02	44.89	44.93	44.45	44.85	167782
2013-01-03	44.89	44.96	44.46	44.74	81195
2013-01-04	44.96	45.60	44.83	45.45	158622
2013-01-07	45.23	45.23	44.37	44.42	86830
2013-01-08	44.45	44.68	44.11	44.45	136294
2013-01-09	44.58	44.68	44.28	44.40	73283
2013-01-10	44.46	44.60	44.26	44.36	114358
2013-01-11	44.43	44.50	44.00	44.36	72407
2013-01-14	44.25	44.66	44.25	44.46	62700
2013-01-15	44.39	44.39	44.03	44.15	133520
2013-01-16	44.14	44.27	43.75	43.76	134045
2013-01-17	43.94	43.98	43.61	43.72	151017
2013-01-18	43.72	43.99	43.70	43.93	145420
2013-01-22	44.00	45.26	43.96	45.24	147691
2013-01-23	45.27	45.36	44.91	45.28	70806
2013-01-24	45.33	45.49	45.21	45.45	96849
2013-01-25	45.51	45.78	45.04	45.78	80751
2013-01-28	45.91	46.55	45.43	46.40	142312
2013-01-29	45.95	46.30	45.89	46.28	83412
2013-01-30	46.16	46.20	45.11	45.29	90528
2013-01-31	45.37	45.72	45.20	45.42	84561
2013-02-01	45.67	46.17	45.51	46.05	59800
2013-02-04	45.83	45.95	45.14	45.22	58782
2013-02-05	45.29	45.75	45.29	45.65	61550
2013-02-06	45.54	45.79	45.08	45.69	68913
2013-02-07	45.80	45.94	45.27	45.49	78157
2013-02-08	45.46	45.68	45.31	45.44	48807
2013-02-11	45.50	45.61	45.12	45.46	56955
2013-02-12	45.55	45.69	45.35	45.57	51212
2013-02-13	45.66	45.88	45.58	45.87	76208
2013-02-14	45.74	45.89	45.42	45.49	46537
2013-02-15	45.63	45.76	45.41	45.47	90459
2013-02-19	45.50	45.81	45.49	45.76	106890
2013-02-20	45.75	46.37	45.51	45.54	165931
2013-02-21	45.53	46.00	45.39	45.60	116897
2013-02-22	45.62	46.03	45.56	45.85	87432
2013-02-25	45.92	46.14	45.20	45.26	129278
2013-02-26	45.30	45.44	45.15	45.23	100117
2013-02-27	45.23	45.79	45.01	45.38	160741
2013-02-28	45.28	45.84	45.12	45.55	112547
2013-03-01	45.07	45.88	44.73	45.73	125286
2013-03-04	45.42	45.81	43.71	43.74	197098
2013-03-05	43.78	44.39	43.78	44.01	236569
2013-03-06	44.03	44.40	43.40	43.88	183859
2013-03-07	43.82	44.01	43.51	44.01	155209
2013-03-08	44.28	44.40	43.73	44.13	246795
2013-03-11	44.00	44.23	43.82	44.20	110346
2013-03-12	43.81	44.07	43.46	43.60	207816
2013-03-13	43.53	43.90	43.49	43.71	99013
2013-03-14	43.71	43.99	43.55	43.74	121284
2013-03-15	43.63	43.90	43.51	43.85	230586
2013-03-18	43.45	43.93	43.45	43.85	104305
2013-03-19	43.92	43.96	43.50	43.81	165106
2013-03-20	43.90	44.18	43.85	44.09	91113
2013-03-21	43.87	44.27	43.87	43.92	70793
2013-03-22	43.94	44.27	43.94	44.06	117582
2013-03-25	44.12	44.51	43.58	43.74	106041
2013-03-26	43.88	43.96	43.48	43.84	267809
2013-03-27	43.79	43.98	43.47	43.70	109056
2013-03-28	43.83	44.00	43.60	43.82	101414
2013-04-01	43.84	43.84	43.30	43.52	121946
2013-04-02	43.73	44.00	43.55	43.63	99653
2013-04-03	43.62	43.71	43.39	43.42	98732
2013-04-04	43.42	43.96	43.42	43.96	85400
2013-04-05	43.47	44.24	43.46	44.24	124524
2013-04-08	44.23	44.66	44.02	44.66	196204
2013-04-09	44.62	44.88	44.41	44.73	114475
2013-04-10	44.92	45.48	44.77	45.34	106744
2013-04-11	45.33	45.68	45.10	45.47	53242
2013-04-12	45.30	45.43	44.94	45.00	63141
2013-04-15	45.05	45.05	43.96	43.97	199959
2013-04-16	44.23	44.77	43.85	44.68	122160
2013-04-17	44.63	44.68	43.93	44.28	110878
2013-04-18	44.41	44.57	44.07	44.25	65506
2013-04-19	44.27	45.33	44.20	45.14	111438
2013-04-22	45.07	45.11	44.40	44.85	76030
2013-04-23	45.20	45.25	44.93	45.24	84204
2013-04-24	45.09	45.25	44.85	45.15	141509
2013-04-25	45.34	45.45	45.05	45.10	105600
2013-04-26	44.74	44.79	44.27	44.33	131507
2013-04-29	44.45	44.77	44.44	44.50	105911
2013-04-30	44.44	44.57	44.20	44.47	172226
2013-05-01	44.23	44.32	43.37	43.38	167974
2013-05-02	43.59	44.03	43.04	43.06	134125
2013-05-03	43.50	44.06	43.45	43.91	197303
2013-05-06	43.95	44.68	43.95	44.50	104121
2013-05-07	44.66	45.08	44.63	45.05	88199
2013-05-08	45.11	45.52	44.78	45.52	145090
2013-05-09	45.51	45.51	44.79	44.83	92120
2013-05-10	44.97	45.06	44.73	44.94	78320
2013-05-13	44.89	44.89	44.31	44.56	106980
2013-05-14	44.66	45.35	44.66	45.08	141163
2013-05-15	45.01	45.89	44.97	45.29	92999
2013-05-16	45.21	45.35	44.68	44.72	75909
2013-05-17	44.98	45.02	44.53	44.90	161737
2013-05-20	44.90	45.72	44.70	45.70	195070
2013-05-21	45.61	45.74	45.31	45.53	125747
2013-05-22	45.51	45.65	44.22	44.34	154502
2013-05-23	44.17	44.33	43.58	43.95	144937
2013-05-24	44.13	44.13	43.60	43.77	104758
2013-05-28	44.25	44.43	43.51	43.56	186634
2013-05-29	43.49	43.67	42.82	42.97	156266
2013-05-30	43.15	43.42	42.86	43.04	148956
2013-05-31	42.93	43.26	42.72	42.73	145869
2013-06-03	43.13	43.33	42.76	43.12	233685
2013-06-04	43.04	43.50	42.76	43.18	147538
2013-06-05	43.23	43.29	42.75	42.86	88410
2013-06-06	42.80	43.16	42.58	42.99	97016
2013-06-07	43.25	43.40	42.76	43.13	71220
2013-06-10	43.38	43.49	42.82	43.31	74315
2013-06-11	43.10	43.13	42.77	42.89	112556
2013-06-12	43.23	43.28	42.73	42.73	71364
2013-06-13	42.68	43.13	42.52	43.04	90006
2013-06-14	43.10	43.25	42.68	42.83	51767
2013-06-17	43.20	43.35	42.50	42.81	69993
2013-06-18	42.97	43.50	42.85	43.29	96053
2013-06-19	43.25	43.25	42.50	42.55	65916
2013-06-20	42.40	42.67	41.84	41.98	230469
2013-06-21	42.06	42.22	41.18	41.80	334381
2013-06-24	41.61	41.86	41.18	41.28	146809
2013-06-25	41.50	41.68	41.17	41.46	91571
2013-06-26	41.58	41.94	41.40	41.67	118875
2013-06-27	41.95	42.25	41.80	42.00	118079
2013-06-28	42.00	42.81	41.68	42.48	185630
2013-07-01	42.80	42.80	41.56	41.85	103003
2013-07-02	41.83	42.56	41.71	42.14	63338
2013-07-03	42.13	42.30	41.71	42.17	33570
2013-07-05	42.65	42.65	41.86	42.25	102225
2013-07-08	42.28	42.93	42.13	42.74	80919
2013-07-09	42.84	43.18	42.79	43.09	111723
2013-07-10	42.96	43.22	42.69	43.09	115961
2013-07-11	43.35	43.81	43.24	43.75	88607
2013-07-12	43.57	43.99	43.44	43.89	71242
2013-07-15	43.90	44.61	43.86	44.45	101918
2013-07-16	44.44	44.51	44.00	44.29	101517
2013-07-17	44.50	44.59	44.09	44.31	84119
2013-07-18	44.51	44.66	44.29	44.60	80701
2013-07-19	44.60	44.86	44.42	44.80	65708
2013-07-22	44.75	45.15	44.75	45.00	76221
2013-07-23	45.13	45.14	44.92	45.05	92952
2013-07-24	45.10	45.10	44.36	44.45	101365
2013-07-25	44.44	45.06	44.42	44.92	72658
2013-07-26	44.68	44.98	44.30	44.79	90576
2013-07-29	44.21	44.51	44.06	44.16	78453
2013-07-30	44.21	44.40	43.69	43.94	65718
2013-07-31	43.94	44.40	43.81	43.94	102073
2013-08-01	44.33	44.41	43.94	44.26	76549
2013-08-02	44.09	44.32	43.60	44.03	80673
2013-08-05	43.89	44.21	43.70	43.95	60051
2013-08-06	43.97	44.00	43.54	43.65	46507
2013-08-07	43.70	44.04	43.56	43.78	71443
2013-08-08	43.86	43.99	43.41	43.51	71941
2013-08-09	43.37	43.88	43.01	43.11	75932
2013-08-12	42.95	43.36	42.90	43.21	91523
2013-08-13	43.15	43.27	42.69	42.99	75222
2013-08-14	42.87	42.96	42.32	42.61	78313
2013-08-15	42.35	42.55	41.94	42.00	79646
2013-08-16	42.00	42.10	41.57	41.72	92360
2013-08-19	41.75	41.85	41.54	41.54	84349
2013-08-20	41.50	42.19	41.50	41.91	62518
2013-08-21	41.88	42.04	41.51	41.72	58556
2013-08-22	41.90	42.00	41.64	41.92	53982
2013-08-23	41.91	42.29	41.56	42.26	44970
2013-08-26	42.38	42.52	41.81	41.83	50982
2013-08-27	41.74	42.01	41.67	41.74	63299
2013-08-28	41.83	41.90	41.50	41.54	70215
2013-08-29	41.54	41.63	41.30	41.40	71887
2013-08-30	41.41	41.53	41.01	41.04	96103
2013-09-03	41.52	41.52	40.30	40.42	129551
2013-09-04	40.35	40.44	39.99	40.12	118713
2013-09-05	40.12	40.25	39.96	40.07	169495
2013-09-06	40.20	40.53	40.03	40.25	127171
2013-09-09	40.26	40.54	40.10	40.36	102085
2013-09-10	40.44	40.64	40.32	40.64	87740
2013-09-11	40.69	40.69	40.35	40.52	54004
2013-09-12	40.55	40.72	40.38	40.47	48980
2013-09-13	40.65	40.97	40.57	40.72	56835
2013-09-16	41.20	41.24	40.25	40.35	116117
2013-09-17	40.35	40.70	40.32	40.70	61956
2013-09-18	40.70	41.47	40.31	41.31	165996
2013-09-19	41.22	41.66	40.93	41.05	95043
2013-09-20	40.79	41.57	40.79	41.56	299922
2013-09-23	41.56	42.15	41.16	42.04	261971
2013-09-24	42.00	42.50	41.73	42.09	156686
2013-09-25	42.20	42.47	41.87	41.92	106227
2013-09-26	42.03	42.14	41.76	42.12	109992
2013-09-27	42.01	42.14	41.90	41.97	75327
2013-09-30	41.76	42.10	41.72	41.98	275336
2013-10-01	41.88	42.08	41.83	42.03	110853
2013-10-02	41.90	42.00	41.53	41.86	186395
2013-10-03	41.67	41.92	41.14	41.39	169854
2013-10-04	41.37	41.53	41.22	41.45	86305
2013-10-07	41.17	41.62	41.11	41.15	131919
2013-10-08	41.12	41.43	41.01	41.17	109510
2013-10-09	41.20	41.85	40.96	40.97	154205
2013-10-10	41.32	41.64	40.95	41.47	124354
2013-10-11	41.32	41.82	41.29	41.66	99017
2013-10-14	41.69	41.95	41.20	41.92	132813
2013-10-15	41.96	42.11	41.41	41.43	117954
2013-10-16	41.78	42.19	41.73	42.11	130034
2013-10-17	42.11	42.68	42.08	42.68	153804
2013-10-18	43.00	43.87	42.94	43.49	197173
2013-10-21	43.45	43.65	43.31	43.35	127774
2013-10-22	43.67	43.95	43.39	43.73	109988
2013-10-23	43.60	44.22	43.44	43.97	146942
2013-10-24	43.98	44.09	43.64	43.97	124177
2013-10-25	44.14	44.20	43.87	44.13	89068
2013-10-28	44.02	44.35	43.86	44.35	190907
2013-10-29	43.89	44.07	43.51	43.97	128792
2013-10-30	44.00	44.18	43.67	43.75	120163
2013-10-31	43.61	43.87	43.30	43.43	119258
2013-11-01	43.30	43.53	42.98	43.23	177322
2013-11-04	43.21	43.55	43.00	43.49	89125
2013-11-05	43.41	43.71	43.04	43.09	52871
2013-11-06	43.31	43.39	43.08	43.17	76608
2013-11-07	43.17	43.46	42.54	42.78	122324
2013-11-08	42.71	42.84	42.01	42.66	115127
2013-11-11	42.66	42.69	42.37	42.56	92054
2013-11-12	42.45	42.88	42.11	42.42	130275
2013-11-13	42.33	42.89	42.16	42.80	141915
2013-11-14	42.78	42.97	42.32	42.46	87367
2013-11-15	42.49	42.60	41.93	42.29	113915
2013-11-18	42.28	42.40	42.07	42.27	114629
2013-11-19	42.13	42.26	41.85	42.19	168625
2013-11-20	42.15	42.53	42.00	42.17	90462
2013-11-21	42.37	42.67	42.12	42.49	116247
2013-11-22	42.43	42.85	42.43	42.68	81032
2013-11-25	42.67	43.10	42.64	42.80	83172
2013-11-26	42.72	43.02	42.32	42.47	109700
2013-11-27	42.60	42.97	42.27	42.59	64295
2013-11-29	42.75	42.89	42.51	42.53	35368
2013-12-02	42.62	42.62	41.66	41.81	109855
2013-12-03	41.68	42.29	41.45	41.45	207646
2013-12-04	41.01	41.45	40.94	41.25	227779
2013-12-05	41.23	41.33	40.75	41.17	102157
2013-12-06	41.48	41.80	40.89	41.78	170617
2013-12-09	41.77	41.91	41.38	41.74	120161
2013-12-10	41.80	41.81	41.33	41.56	170168
2013-12-11	41.54	41.71	41.34	41.55	132566
2013-12-12	41.46	42.58	41.40	42.39	286616
2013-12-13	42.43	42.64	42.17	42.50	105659
2013-12-16	42.54	42.93	42.54	42.77	140533
2013-12-17	42.65	42.78	42.40	42.48	128253
2013-12-18	42.41	42.80	42.35	42.70	211567
2013-12-19	42.66	42.74	42.16	42.62	156714
2013-12-20	42.52	43.56	42.40	43.39	360201
2013-12-23	43.39	43.50	43.06	43.12	117472
2013-12-24	43.08	43.38	43.08	43.19	50433
2013-12-26	43.24	43.38	42.92	42.93	109808
2013-12-27	43.01	43.11	42.84	42.98	95818
2013-12-30	42.84	43.08	42.80	42.96	90260
2013-12-31	42.84	42.99	42.75	42.82	150705
2014-01-02	42.60	42.77	41.98	42.14	114296
2014-01-03	42.10	42.19	41.85	42.18	101627
2014-01-06	42.24	42.24	41.74	41.76	204554
2014-01-07	41.98	42.21	41.82	42.10	145560
2014-01-08	41.96	42.09	41.69	41.95	140109
2014-01-09	42.15	42.15	41.69	42.00	116110
2014-01-10	41.94	42.61	41.94	42.10	228994
2014-01-13	42.10	42.10	41.53	41.74	173257
2014-01-14	41.82	42.21	41.80	41.93	72920
2014-01-15	41.85	42.01	41.75	41.80	87606
2014-01-16	41.91	42.06	41.70	41.89	100810
2014-01-17	41.96	42.24	41.88	42.12	99624
2014-01-21	42.20	42.66	42.20	42.64	88077
2014-01-22	42.61	42.74	42.51	42.58	60043
2014-01-23	42.51	42.75	42.34	42.75	108010
2014-01-24	42.47	42.95	42.13	42.34	120267
2014-01-27	42.41	42.54	41.67	41.67	169903
2014-01-28	41.70	41.71	41.29	41.50	139252
2014-01-29	40.88	41.49	40.83	41.08	198439
2014-01-30	41.14	41.71	41.03	41.49	148586
2014-01-31	41.05	41.68	41.05	41.56	147923
2014-02-03	41.60	41.98	40.76	40.85	197305
2014-02-04	41.00	41.00	40.27	40.36	148994
2014-02-05	40.30	40.44	40.05	40.42	168443
2014-02-06	40.52	40.76	40.40	40.63	139565
2014-02-07	40.75	40.93	40.34	40.54	76825
2014-02-10	40.50	41.19	40.30	41.11	134026
2014-02-11	41.21	41.57	41.21	41.39	123363
2014-02-12	41.30	41.47	41.11	41.20	82237
2014-02-13	41.16	42.25	41.10	42.25	122498
2014-02-14	42.32	42.46	42.00	42.39	126231
2014-02-18	42.26	42.70	42.19	42.40	99590
2014-02-19	42.30	42.44	41.52	41.52	113639
2014-02-20	41.52	42.05	41.41	41.88	89467
2014-02-21	42.05	42.20	41.84	41.94	129755
2014-02-24	41.97	42.43	41.73	41.82	126607
2014-02-25	41.81	42.20	41.71	41.83	121853
2014-02-26	42.00	42.12	41.64	41.78	85540
2014-02-27	41.76	41.98	41.51	41.74	102635
2014-02-28	42.00	43.04	41.81	42.87	367033
2014-03-03	42.65	42.77	41.80	42.01	208967
2014-03-04	42.30	43.00	42.23	42.73	259340
2014-03-05	42.60	42.60	42.07	42.20	85157
2014-03-06	42.19	42.21	41.83	42.11	104883
2014-03-07	42.22	42.30	41.83	42.10	90590
2014-03-10	42.22	42.45	41.98	42.09	135052
2014-03-11	42.00	42.14	41.58	41.69	82773
2014-03-12	41.59	42.17	41.59	42.10	104223
2014-03-13	42.28	42.69	42.10	42.66	125462
2014-03-14	42.62	43.37	42.62	43.18	134686
2014-03-17	43.31	43.38	43.02	43.23	118308
2014-03-18	43.15	43.60	43.15	43.49	139418
2014-03-19	43.49	43.49	42.74	42.89	104331
2014-03-20	42.69	42.97	42.56	42.66	83566
2014-03-21	42.90	43.27	42.66	42.91	307284
2014-03-24	43.00	43.47	42.84	43.42	122793
2014-03-25	43.49	43.92	43.20	43.73	129806
2014-03-26	43.96	44.04	43.60	43.66	218538
2014-03-27	43.65	43.90	43.50	43.69	86012
2014-03-28	43.56	44.00	43.50	43.68	109632
2014-03-31	43.90	44.09	43.78	44.01	150079
2014-04-01	43.94	44.11	43.70	44.08	105515
2014-04-02	44.02	44.12	43.76	44.09	65697
2014-04-03	43.98	44.19	43.91	44.08	124007
2014-04-04	44.21	44.34	43.79	43.90	181644
2014-04-07	43.75	44.03	43.63	43.76	137364
2014-04-08	43.85	44.50	43.60	44.41	80701
2014-04-09	44.42	44.49	44.00	44.35	90400
2014-04-10	44.20	44.60	43.83	44.18	132328
2014-04-11	43.91	44.26	43.77	44.00	87512
2014-04-14	44.27	44.56	44.05	44.25	95411
2014-04-15	44.21	44.61	44.04	44.58	132077
2014-04-16	44.64	44.70	44.36	44.50	83899
2014-04-17	44.63	44.70	44.31	44.53	98417
2014-04-21	44.64	44.85	44.41	44.70	107442
2014-04-22	44.70	45.05	44.59	44.80	169622
2014-04-23	44.68	44.99	44.63	44.66	106688
2014-04-24	44.76	44.88	44.42	44.53	67551
2014-04-25	44.48	44.89	44.31	44.67	137321
2014-04-28	44.42	44.73	44.23	44.71	163438
2014-04-29	44.75	44.93	44.37	44.51	117763
2014-04-30	44.39	44.59	43.86	44.27	305741
2014-05-01	44.32	44.45	43.74	44.36	144181
2014-05-02	44.00	44.45	43.06	43.13	128962
2014-05-05	43.10	44.22	43.10	44.01	140877
2014-05-06	44.00	44.00	43.32	43.40	121081
2014-05-07	43.62	44.24	43.62	44.22	96775
2014-05-08	44.33	44.59	43.66	43.66	107438
2014-05-09	43.55	44.12	43.55	44.02	101201
2014-05-12	44.30	44.76	44.12	44.23	158357
2014-05-13	44.09	44.34	43.79	43.80	130275
2014-05-14	43.65	44.18	43.51	43.87	98415
2014-05-15	43.88	44.32	43.58	44.20	112277
2014-05-16	44.25	44.75	44.22	44.58	122263
2014-05-19	44.54	44.55	44.06	44.11	60114
2014-05-20	43.98	44.16	43.51	43.97	141008
2014-05-21	44.20	44.24	43.69	44.05	89478
2014-05-22	44.01	44.50	44.01	44.22	73265
2014-05-23	44.43	44.57	44.21	44.52	116021
2014-05-27	44.79	45.20	44.64	45.19	230350
2014-05-28	45.09	45.18	44.95	45.08	121314
2014-05-29	45.13	45.18	44.93	45.13	111393
2014-05-30	45.20	45.33	45.14	45.27	76656
2014-06-02	45.27	45.32	44.92	45.07	81715
2014-06-03	44.91	45.18	44.80	44.94	81467
2014-06-04	44.85	45.13	44.79	44.97	67850
2014-06-05	45.00	45.90	44.97	45.84	125595
2014-06-06	45.90	46.19	45.74	45.93	145149
2014-06-09	46.01	46.15	45.86	45.97	110216
2014-06-10	45.32	45.54	45.10	45.32	143954
2014-06-11	45.10	45.21	44.82	44.84	145451
2014-06-12	44.90	44.96	44.33	44.94	66951
2014-06-13	45.07	45.18	44.75	45.09	50084
2014-06-16	45.12	45.67	44.92	45.40	89639
2014-06-17	45.40	45.74	45.31	45.49	122385
2014-06-18	45.34	46.03	45.34	45.98	89716
2014-06-19	46.05	46.18	45.87	46.11	56016
2014-06-20	46.20	46.20	46.00	46.19	214088
2014-06-23	46.20	46.47	46.05	46.33	124750
2014-06-24	46.27	46.88	46.27	46.35	113494
2014-06-25	46.11	46.75	46.11	46.69	73893
2014-06-26	46.82	46.82	46.45	46.64	51614
2014-06-27	46.37	47.18	46.37	47.03	153439
2014-06-30	47.15	47.32	46.66	47.15	163853
2014-07-01	47.14	47.50	46.87	46.94	183970
2014-07-02	46.75	46.84	46.17	46.26	111802
2014-07-03	46.22	46.27	45.80	46.03	64455
2014-07-07	46.07	46.25	45.90	46.12	70808
2014-07-08	46.20	47.11	46.17	47.09	225886
2014-07-09	47.15	47.15	46.65	46.78	165215
2014-07-10	46.48	46.78	46.36	46.64	91683
2014-07-11	46.48	46.77	46.23	46.56	109428
2014-07-14	46.90	46.90	46.38	46.57	75632
2014-07-15	46.47	46.85	46.41	46.53	56049
2014-07-16	46.70	46.80	46.12	46.57	67677
2014-07-17	46.53	46.68	45.91	45.94	180570
2014-07-18	45.80	46.47	45.79	46.34	164610
2014-07-21	46.23	46.30	45.91	46.19	168451
2014-07-22	46.24	46.45	46.00	46.02	86349
2014-07-23	46.09	46.09	45.56	45.65	89651
2014-07-24	45.81	46.00	45.60	45.71	80548
2014-07-25	45.55	45.78	45.07	45.12	109390
2014-07-28	45.07	45.49	44.77	45.35	364902
2014-07-29	45.06	45.29	44.64	44.69	149156
2014-07-30	44.78	44.90	43.97	44.09	89298
2014-07-31	43.79	43.99	43.22	43.22	110853
2014-08-01	43.25	43.53	43.01	43.07	99837
2014-08-04	43.25	43.44	42.28	43.36	207784
2014-08-05	42.60	43.13	42.56	42.60	168258
2014-08-06	42.50	42.58	41.81	41.97	187688
2014-08-07	42.24	42.38	41.89	42.20	142993
2014-08-08	42.17	43.52	42.17	43.50	137065
2014-08-11	43.70	44.03	43.53	43.66	112639
2014-08-12	43.44	43.76	43.17	43.40	67740
2014-08-13	43.43	43.97	43.36	43.77	57929
2014-08-14	43.72	44.22	43.72	44.20	48356
2014-08-15	44.62	44.92	44.15	44.42	98109
2014-08-18	44.75	44.94	44.33	44.52	76953
2014-08-19	44.53	44.81	44.38	44.76	98475
2014-08-20	44.72	44.81	44.42	44.69	56677
2014-08-21	44.58	44.97	44.53	44.89	80496
2014-08-22	44.90	45.06	44.54	44.71	65645
2014-08-25	44.97	45.14	44.85	44.92	53942
2014-08-26	45.06	45.25	44.96	45.00	78213
2014-08-27	45.16	45.40	44.86	45.33	86915
2014-08-28	45.11	45.60	45.11	45.27	81297
2014-08-29	45.25	45.48	45.20	45.46	46017
2014-09-02	45.51	45.66	45.00	45.10	93327
2014-09-03	45.23	45.55	45.09	45.16	64801
2014-09-04	45.23	45.27	44.97	45.08	47630
2014-09-05	44.94	45.48	44.94	45.46	67194
2014-09-08	45.55	45.55	45.00	45.19	68890
2014-09-09	45.14	45.14	44.64	44.75	84936
2014-09-10	44.78	44.78	44.24	44.53	73482
2014-09-11	44.27	45.01	44.27	44.85	38824
2014-09-12	44.78	44.78	43.65	43.82	69606
2014-09-15	43.93	44.09	43.72	43.73	64900
2014-09-16	43.70	44.12	43.60	43.89	68330
2014-09-17	44.03	44.10	43.52	43.64	71182
2014-09-18	43.66	43.72	43.26	43.48	91887
2014-09-19	43.47	43.96	43.31	43.33	181881
2014-09-22	43.32	43.38	43.00	43.11	80743
2014-09-23	43.05	43.15	42.45	42.45	115751
2014-09-24	42.42	42.95	42.27	42.84	142534
2014-09-25	42.63	42.86	42.53	42.54	120964
2014-09-26	42.53	42.74	42.25	42.58	112117
2014-09-29	42.25	42.88	42.25	42.71	65731
2014-09-30	42.81	43.01	42.25	42.25	120571
2014-10-01	42.34	42.81	42.29	42.40	121503
2014-10-02	42.30	42.89	42.30	42.65	76949
2014-10-03	42.99	42.99	42.31	42.74	72960
2014-10-06	42.69	43.01	42.58	42.81	79752
2014-10-07	42.62	43.11	42.60	42.99	118412
2014-10-08	42.80	44.10	42.80	43.95	149184
2014-10-09	44.04	44.04	43.08	43.21	134281
2014-10-10	43.00	43.99	42.98	43.69	119655
2014-10-13	43.75	44.41	43.61	43.86	130369
2014-10-14	44.21	44.86	43.69	44.67	150035
2014-10-15	44.54	44.85	43.87	44.57	132118
2014-10-16	44.19	44.75	44.08	44.50	141450
2014-10-17	45.00	45.00	44.20	44.42	101795
2014-10-20	44.42	44.95	44.42	44.94	112832
2014-10-21	44.99	45.32	44.81	45.12	102130
2014-10-22	45.22	45.68	45.09	45.11	102307
2014-10-23	45.41	45.84	45.32	45.46	102484
2014-10-24	45.63	45.78	45.37	45.76	59062
2014-10-27	45.81	46.05	45.73	45.92	91852
2014-10-28	46.05	46.72	45.87	46.72	121875
2014-10-29	46.36	46.58	45.38	46.08	105256
2014-10-30	45.96	46.92	45.68	46.87	112198
2014-10-31	47.07	47.07	46.52	46.93	124217
2014-11-03	47.00	47.18	46.75	46.91	123322
2014-11-04	46.67	47.27	46.37	46.97	111552
2014-11-05	47.12	47.22	46.03	46.84	165789
2014-11-06	46.89	47.17	46.31	47.13	132767
2014-11-07	47.00	47.16	46.66	47.14	87874
2014-11-10	47.14	47.60	46.94	47.60	92236
2014-11-11	47.70	47.75	46.76	47.49	69461
2014-11-12	47.21	47.21	46.67	47.09	67699
2014-11-13	47.20	47.20	46.84	47.10	9525
2014-11-14	46.98	46.99	46.05	46.13	67338
2014-11-17	46.13	46.47	46.07	46.22	75142
2014-11-18	46.14	46.60	46.14	46.19	46742
2014-11-19	46.12	46.41	45.88	46.30	116329
2014-11-20	46.18	46.42	45.89	46.34	38508
2014-11-21	46.87	46.87	46.30	46.59	69522
2014-11-24	46.59	46.75	46.26	46.40	80912
2014-11-25	46.40	46.42	46.10	46.28	63403
2014-11-26	46.15	46.87	46.15	46.81	93443
2014-11-28	46.79	47.38	46.06	46.51	85775
2014-12-01	46.16	47.13	46.16	46.62	106677
2014-12-02	46.73	47.30	46.64	47.16	84318
2014-12-03	47.14	47.52	47.03	47.43	71835
2014-12-04	47.40	47.51	47.10	47.24	94524
2014-12-05	47.00	47.37	47.00	47.18	75738
2014-12-08	46.96	47.61	46.83	47.21	73786
2014-12-09	46.92	48.54	46.92	48.54	141601
2014-12-10	48.21	48.44	47.29	47.30	74137
2014-12-11	47.38	48.31	47.38	47.80	64708
2014-12-12	47.13	47.78	46.86	46.98	70011
2014-12-15	47.03	47.27	46.19	46.32	72757
2014-12-16	46.03	47.74	46.03	47.64	174001
2014-12-17	47.69	48.92	47.50	48.92	154778
2014-12-18	49.00	49.47	48.95	49.43	110652
2014-12-19	49.32	49.42	48.67	49.16	265797
2014-12-22	49.29	49.37	48.92	49.31	115922
2014-12-23	49.42	49.80	49.18	49.56	89432
2014-12-24	49.49	50.17	49.49	50.03	56866
2014-12-26	50.26	51.11	50.13	50.81	89708
2014-12-29	50.76	52.57	50.76	52.46	122421
2014-12-30	52.41	52.41	50.79	50.82	102305
2014-12-31	50.69	51.30	49.87	49.90	80456
2015-01-02	50.08	50.14	49.08	49.74	119289
2015-01-05	49.42	49.48	48.50	48.88	117697
2015-01-06	48.88	49.47	48.31	48.49	86610
2015-01-07	48.60	49.09	48.34	48.89	139954
2015-01-08	49.33	49.81	48.61	49.80	91657
2015-01-09	49.70	49.80	49.05	49.39	104083
2015-01-12	49.54	49.61	48.77	49.56	83486
2015-01-13	49.95	50.83	49.47	50.14	106239
2015-01-14	49.83	50.43	49.50	50.33	98045
2015-01-15	50.43	50.67	49.81	50.30	74063
2015-01-16	50.08	51.42	50.08	51.25	110804
2015-01-20	51.51	52.00	51.17	51.85	107130
2015-01-21	51.51	51.87	51.25	51.64	68413
2015-01-22	51.59	52.00	51.22	51.98	108422
2015-01-23	52.00	52.25	51.63	51.92	77197
2015-01-26	51.91	51.91	51.00	51.82	88019
2015-01-27	51.41	51.94	51.31	51.43	97017
2015-01-28	51.05	51.50	49.82	50.08	112201
2015-01-29	50.22	51.36	50.05	51.20	132058
2015-01-30	50.80	50.97	49.79	49.91	137554
2015-02-02	49.93	50.61	49.51	50.52	117076
2015-02-03	50.47	51.11	50.24	50.98	83838
2015-02-04	50.99	50.99	50.13	50.33	76927
2015-02-05	50.49	51.11	50.43	51.07	63694
2015-02-06	50.93	50.93	48.64	48.80	105733
2015-02-09	48.80	49.04	47.76	47.84	96848
2015-02-10	48.10	48.85	47.73	48.70	91986
2015-02-11	48.75	48.75	47.60	47.84	68779
2015-02-12	47.90	48.20	47.25	47.86	57934
2015-02-13	48.13	48.13	47.29	47.60	91571
2015-02-17	47.60	47.86	46.87	47.13	75041
2015-02-18	46.95	48.57	46.95	48.51	80172
2015-02-19	48.69	48.77	47.59	47.78	70486
2015-02-20	47.82	48.17	47.31	47.94	67656
2015-02-23	47.82	48.35	47.50	48.31	83122
2015-02-24	48.19	48.92	47.97	48.52	75995
2015-02-25	48.52	48.52	47.51	47.64	63626
2015-02-26	47.70	48.06	47.30	47.45	114096
2015-02-27	47.19	47.97	47.14	47.25	123254
2015-03-02	47.24	47.24	46.00	46.10	136080
2015-03-03	45.82	46.87	45.41	46.57	177326
2015-03-04	46.49	46.49	45.82	45.86	83939
2015-03-05	45.84	46.43	45.83	46.25	133802
2015-03-06	45.77	46.22	44.93	45.03	115601
2015-03-09	45.24	45.56	45.01	45.24	129417
2015-03-10	44.90	45.43	44.63	44.76	126535
2015-03-11	44.71	45.01	44.40	44.68	125912
2015-03-12	45.06	45.85	45.06	45.66	116707
2015-03-13	45.60	45.60	44.56	45.06	151560
2015-03-16	45.11	45.89	45.11	45.77	103066
2015-03-17	45.73	46.52	45.73	46.07	173328
2015-03-18	46.13	47.59	46.09	47.41	150752
2015-03-19	47.24	47.68	46.79	46.98	135186
2015-03-20	47.29	48.29	47.26	47.94	490812
2015-03-23	47.74	48.12	47.63	47.71	107287
2015-03-24	47.69	47.83	46.97	47.65	161955
2015-03-25	47.70	48.07	47.04	47.16	99206
2015-03-26	47.16	47.62	46.92	46.96	91761
2015-03-27	47.12	47.97	46.69	47.56	92505
2015-03-30	47.60	48.11	47.30	47.93	93546
2015-03-31	47.77	48.20	47.61	47.95	81850
2015-04-01	47.66	48.37	47.43	48.37	106905
2015-04-02	48.45	49.04	48.36	48.97	126246
2015-04-06	48.90	49.77	48.59	49.42	110814
2015-04-07	49.37	49.37	48.40	48.42	79058
2015-04-08	48.54	48.57	48.02	48.46	112704
2015-04-09	48.31	48.31	47.51	47.74	73865
2015-04-10	48.06	48.37	47.77	48.21	71401
2015-04-13	48.23	48.44	47.88	47.96	49328
2015-04-14	47.94	48.31	47.93	48.10	75428
2015-04-15	48.10	48.54	48.05	48.24	90952
2015-04-16	48.10	48.15	47.37	48.05	63287
2015-04-17	47.74	48.14	47.25	47.50	67819
2015-04-20	47.66	48.79	47.66	48.33	89402
2015-04-21	48.40	48.67	48.05	48.25	95681
2015-04-22	48.17	48.17	47.50	47.89	98627
2015-04-23	47.54	48.37	47.54	48.27	61095
2015-04-24	48.31	49.07	48.31	48.70	56116
2015-04-27	48.96	48.96	47.75	48.20	148633
2015-04-28	47.85	48.50	47.27	48.34	95957
2015-04-29	48.00	48.33	47.53	47.81	72830
2015-04-30	47.61	47.62	46.54	46.70	121993
2015-05-01	46.78	46.88	46.15	46.53	100856
2015-05-04	46.52	47.04	46.27	46.27	99210
2015-05-05	46.03	46.28	45.01	45.18	183401
2015-05-06	45.17	45.21	44.08	44.55	201234
2015-05-07	44.40	45.09	44.32	44.71	168445
2015-05-08	44.93	45.14	44.46	44.47	155608
2015-05-11	44.38	44.99	44.20	44.36	174576
2015-05-12	44.25	44.45	43.77	44.25	143945
2015-05-13	44.42	44.57	43.80	43.92	82633
2015-05-14	44.06	44.76	44.06	44.68	95637
2015-05-15	44.81	45.20	44.70	45.01	114239
2015-05-18	44.95	45.25	44.64	45.22	126968
2015-05-19	45.05	45.15	44.80	45.03	111958
2015-05-20	44.98	45.32	44.90	44.95	101254
2015-05-21	45.00	45.13	44.80	44.89	150844
2015-05-22	44.89	45.08	44.48	44.68	132694
2015-05-26	44.44	44.46	44.04	44.45	133540
2015-05-27	44.59	44.68	44.36	44.58	89386
2015-05-28	44.47	45.00	44.46	44.91	140147
2015-05-29	44.84	45.04	44.47	44.70	165061
2015-06-01	44.78	44.85	44.41	44.52	187842
2015-06-02	44.38	44.38	43.65	43.91	190076
2015-06-03	43.85	44.13	43.10	43.21	221114
2015-06-04	43.16	43.35	42.88	43.05	194658
2015-06-05	42.87	42.88	42.38	42.77	147248
2015-06-08	42.80	43.04	42.51	42.83	121876
2015-06-09	42.86	43.00	42.69	42.70	122550
2015-06-10	42.88	43.46	42.75	43.08	133722
2015-06-11	43.36	43.38	43.02	43.28	71445
2015-06-12	43.20	43.25	42.64	42.75	79659
2015-06-15	42.65	42.96	42.32	42.88	180076
2015-06-16	42.79	42.99	42.32	42.84	153055
2015-06-17	42.96	43.40	42.54	42.60	264393
2015-06-18	42.73	43.43	42.50	43.28	286441
2015-06-19	43.23	43.58	43.14	43.42	373299
2015-06-22	43.53	43.72	43.04	43.58	141030
2015-06-23	43.54	43.75	43.05	43.30	90224
2015-06-24	43.30	43.30	43.02	43.14	100479
2015-06-25	43.18	43.18	42.69	42.80	87133
2015-06-26	42.85	43.05	42.68	43.00	205064
2015-06-29	42.84	43.50	42.65	42.71	107654
2015-06-30	42.88	42.88	42.08	42.18	116163
2015-07-01	42.42	42.63	42.10	42.23	115116
2015-07-02	42.47	42.98	42.28	42.92	124756
2015-07-06	42.94	43.37	42.57	43.30	109841
2015-07-07	43.51	44.30	43.43	44.18	166422
2015-07-08	44.02	44.37	43.80	44.04	124126
2015-07-09	44.21	44.34	43.32	43.37	106066
2015-07-10	43.60	44.14	43.30	43.90	100581
2015-07-13	43.96	44.28	43.62	43.88	72472
2015-07-14	43.83	43.97	43.54	43.77	58189
2015-07-15	43.77	43.95	43.35	43.83	69163
2015-07-16	43.92	44.48	43.92	44.40	93423
2015-07-17	44.33	44.33	43.77	43.85	91242
2015-07-20	43.97	43.97	43.28	43.49	91749
2015-07-21	43.50	44.02	42.83	42.97	99011
2015-07-22	43.03	43.41	43.00	43.36	93149
2015-07-23	43.30	43.40	42.26	42.43	97360
2015-07-24	42.25	42.70	42.24	42.47	97098
2015-07-27	42.24	43.21	42.24	43.07	92334
2015-07-28	43.17	43.22	42.67	43.11	120550
2015-07-29	42.65	42.71	42.30	42.62	107682
2015-07-30	42.49	43.12	42.44	42.70	83579
2015-07-31	42.96	43.66	42.96	43.29	161409
2015-08-03	43.25	43.58	42.90	43.21	116693
2015-08-04	43.17	44.04	43.00	43.73	98526
2015-08-05	43.91	44.02	43.47	43.64	89094
2015-08-06	43.70	43.74	42.84	43.35	97021
2015-08-07	43.09	43.98	42.99	43.87	110448
2015-08-10	43.92	44.33	43.60	43.76	98559
2015-08-11	43.61	44.38	43.42	44.37	89237
2015-08-12	44.32	44.91	44.28	44.84	61471
2015-08-13	44.71	44.91	44.33	44.44	52670
2015-08-14	44.54	46.55	44.52	46.35	359746
2015-08-17	46.06	46.69	45.98	46.45	132715
2015-08-18	46.29	46.29	45.92	46.20	131767
2015-08-19	46.05	46.63	45.71	46.39	101901
2015-08-20	46.18	46.63	45.88	46.30	178506
2015-08-21	45.53	46.74	44.60	45.97	195687
2015-08-24	42.00	45.70	42.00	44.92	240293
2015-08-25	45.41	45.48	44.06	44.23	158123
2015-08-26	44.91	44.91	43.20	43.97	124140
2015-08-27	44.23	44.27	43.49	44.19	120666
2015-08-28	44.11	44.45	43.73	44.22	119526
2015-08-31	43.70	44.08	43.29	43.98	118363
2015-09-01	43.33	43.77	42.90	43.04	85147
2015-09-02	43.44	43.44	42.56	42.92	140309
2015-09-03	42.97	43.30	42.73	42.79	73796
2015-09-04	42.50	42.61	42.25	42.39	88271
2015-09-08	42.90	43.02	42.32	43.00	91227
2015-09-09	42.86	43.45	42.58	42.88	132882
2015-09-10	42.72	43.25	42.59	42.71	76819
2015-09-11	42.62	43.15	42.62	43.13	58968
2015-09-14	43.11	43.53	43.00	43.14	51673
2015-09-15	43.25	43.51	42.88	43.37	79236
2015-09-16	43.36	43.95	43.36	43.65	115305
2015-09-17	43.72	44.83	43.70	44.39	174441
2015-09-18	43.98	44.88	43.98	44.48	217779
2015-09-21	44.64	44.77	44.30	44.65	118601
2015-09-22	44.30	44.76	44.02	44.28	128642
2015-09-23	44.34	44.55	44.04	44.24	109153
2015-09-24	44.15	45.00	44.15	44.97	106444
2015-09-25	45.08	45.99	44.91	45.37	113701
2015-09-28	45.38	45.86	45.28	45.47	174471
2015-09-29	45.46	45.62	44.78	44.87	137112
2015-09-30	44.91	45.92	44.80	45.84	126021
2015-10-01	45.93	46.02	45.03	45.39	98339
2015-10-02	45.43	46.10	45.34	46.10	93311
2015-10-05	46.31	46.89	46.00	46.84	92786
2015-10-06	46.71	46.72	46.08	46.24	88688
2015-10-07	46.36	46.73	46.25	46.47	113910
2015-10-08	46.47	47.28	46.33	47.24	102880
2015-10-09	47.27	47.30	46.63	46.93	77265
2015-10-12	47.06	47.68	46.88	47.29	93176
2015-10-13	47.22	47.40	46.69	46.77	59854
2015-10-14	46.76	47.07	46.52	46.58	105553
2015-10-15	46.64	47.80	46.41	47.79	142059
2015-10-16	47.88	48.25	47.69	47.99	60678
2015-10-19	47.90	48.23	47.75	48.15	70399
2015-10-20	48.06	48.61	47.98	48.39	127102
2015-10-21	48.35	48.52	47.82	48.00	89970
2015-10-22	48.15	48.49	47.99	48.39	62238
2015-10-23	48.46	48.46	47.28	47.65	62436
2015-10-26	47.96	48.47	47.24	48.34	113768
2015-10-27	48.10	48.45	47.69	48.33	202382
2015-10-28	48.02	48.35	47.28	48.24	233727
2015-10-29	47.88	47.88	46.97	47.36	88543
2015-10-30	47.21	47.95	47.16	47.77	144727
2015-11-02	47.73	47.92	47.34	47.69	191059
2015-11-03	47.91	47.91	46.21	47.05	141199
2015-11-04	47.12	48.31	47.09	47.53	167174
2015-11-05	47.52	47.83	47.10	47.63	90035
2015-11-06	47.12	47.12	45.38	45.95	151055
2015-11-09	45.78	46.07	45.39	45.90	139577
2015-11-10	45.86	47.22	45.86	46.61	190923
2015-11-11	46.63	46.95	46.57	46.84	50178
2015-11-12	46.74	47.19	46.10	46.14	78198
2015-11-13	46.09	46.78	46.06	46.13	124605
2015-11-16	46.15	46.89	46.15	46.84	82347
2015-11-17	46.74	47.11	46.27	46.47	139268
2015-11-18	46.45	47.21	46.05	47.11	88200
2015-11-19	47.27	47.80	47.22	47.74	119877
2015-11-20	48.00	48.34	47.76	47.96	71694
2015-11-23	47.90	48.18	47.66	47.99	93204
2015-11-24	47.88	48.13	47.36	48.10	69693
2015-11-25	48.07	48.07	47.76	47.98	94226
2015-11-27	48.04	48.50	47.79	48.29	35902
2015-11-30	48.50	48.91	48.28	48.80	211824
2015-12-01	48.89	49.17	48.81	49.01	146436
2015-12-02	49.01	49.13	48.82	48.98	224813
2015-12-03	48.87	48.93	48.15	48.26	205125
2015-12-04	48.27	48.80	48.01	48.70	88108
2015-12-07	48.67	48.91	48.38	48.86	109622
2015-12-08	48.76	49.82	48.67	49.58	163523
2015-12-09	49.37	49.82	48.82	49.10	147138
2015-12-10	49.05	49.14	48.57	48.81	279042
2015-12-11	48.11	48.91	47.83	47.94	102501
2015-12-14	47.95	48.33	47.82	48.05	114104
2015-12-15	48.15	48.61	47.78	48.58	132340
2015-12-16	48.52	49.90	48.49	49.76	183910
2015-12-17	49.93	50.29	49.54	49.98	156197
2015-12-18	49.64	50.10	48.88	49.62	292613
2015-12-21	49.62	49.94	49.13	49.38	81231
2015-12-22	49.36	49.97	49.03	49.95	85470
2015-12-23	50.05	50.75	50.05	50.71	86749
2015-12-24	50.89	51.14	50.68	50.86	37752
2015-12-28	50.83	51.50	50.83	51.48	122342
2015-12-29	51.51	51.85	51.35	51.55	98637
2015-12-30	51.56	51.77	51.30	51.46	73195
2015-12-31	51.48	51.48	50.29	50.61	100547
2016-01-04	50.14	50.75	49.76	49.90	131933
2016-01-05	49.98	50.51	49.38	50.42	116160
2016-01-06	50.01	50.87	50.01	50.85	107051
2016-01-07	50.18	51.11	50.14	50.86	205846
2016-01-08	51.00	51.25	50.79	51.00	200803
2016-01-11	50.99	51.62	50.81	51.44	149835
2016-01-12	51.66	51.81	50.55	50.85	154405
2016-01-13	50.95	51.18	50.24	50.32	130185
2016-01-14	50.39	51.22	50.35	50.98	193065
2016-01-15	50.10	50.75	49.62	50.11	186718
2016-01-19	49.96	51.28	49.91	51.02	192358
2016-01-20	50.88	51.04	49.65	50.13	181880
2016-01-21	50.35	50.35	49.30	49.65	157605
2016-01-22	49.70	50.72	49.54	50.59	198471
2016-01-25	50.55	50.77	49.72	49.89	104936
2016-01-26	50.00	50.74	50.00	50.53	111601
2016-01-27	49.87	50.44	49.39	49.79	125714
2016-01-28	49.63	50.86	49.60	50.69	187814
2016-01-29	51.00	52.01	50.99	51.95	353719
2016-02-01	51.81	52.49	51.47	52.19	150300
2016-02-02	52.09	52.48	51.89	52.48	272476
2016-02-03	52.50	53.12	52.35	52.80	170369
2016-02-04	52.73	52.83	52.11	52.30	180021
2016-02-05	52.08	52.28	51.57	51.83	211215
2016-02-08	51.61	53.00	51.61	52.83	261699
2016-02-09	52.72	53.39	52.59	53.15	174843
2016-02-10	53.33	53.54	52.67	53.06	138150
2016-02-11	52.82	53.22	52.51	52.68	137579
2016-02-12	52.93	53.09	52.08	52.56	150231
2016-02-16	52.97	52.98	52.23	52.60	105797
2016-02-17	52.55	52.55	51.83	51.85	120677
2016-02-18	51.76	52.43	51.76	52.21	147218
2016-02-19	51.86	52.87	51.86	52.32	140003
2016-02-22	52.32	52.81	52.24	52.44	126135
2016-02-23	52.44	52.81	52.04	52.35	80254
2016-02-24	52.38	52.91	51.97	52.54	124266
2016-02-25	52.65	53.25	52.42	52.61	109861
2016-02-26	53.88	53.88	49.57	50.15	184177
2016-02-29	49.82	50.48	49.41	49.89	340287
2016-03-01	50.11	50.26	49.04	49.44	253245
2016-03-02	49.24	50.20	48.90	50.17	286811
2016-03-03	50.10	50.13	49.43	49.70	208748
2016-03-04	49.48	50.13	49.34	50.01	190193
2016-03-07	49.92	50.65	49.80	50.55	238616
2016-03-08	50.73	51.36	50.46	51.19	167730
2016-03-09	51.02	51.77	51.02	51.46	158838
2016-03-10	51.50	51.99	51.17	51.32	199557
2016-03-11	51.52	51.73	51.09	51.32	75562
2016-03-14	51.32	51.34	50.75	50.75	93412
2016-03-15	50.85	51.47	50.60	51.14	107171
2016-03-16	51.01	51.23	50.29	51.11	113683
2016-03-17	50.95	52.61	50.95	52.19	196006
2016-03-18	52.45	52.51	51.69	52.01	324654
2016-03-21	51.96	52.28	51.29	51.87	120105
2016-03-22	51.75	52.33	51.46	51.91	100342
2016-03-23	51.92	52.28	51.77	51.97	117920
2016-03-24	51.92	52.35	51.77	52.27	72046
2016-03-28	52.19	52.75	52.06	52.69	88945
2016-03-29	52.68	54.33	52.33	54.22	123248
2016-03-30	54.23	54.51	53.69	54.15	139502
2016-03-31	54.11	54.13	53.81	53.85	118438
2016-04-01	53.80	54.29	53.65	53.87	139065
2016-04-04	53.96	53.96	52.68	52.78	188073
2016-04-05	52.79	52.85	51.72	51.75	165149
2016-04-06	51.75	51.83	51.40	51.54	96149
2016-04-07	51.50	52.22	51.44	51.84	153090
2016-04-08	51.80	52.14	51.67	51.80	142283
2016-04-11	51.73	52.24	51.73	51.89	130684
2016-04-12	51.69	52.05	51.63	51.83	98194
2016-04-13	51.83	52.35	51.13	51.49	133891
2016-04-14	51.32	51.61	51.20	51.30	86648
2016-04-15	51.25	52.12	51.25	51.80	109786
2016-04-18	51.85	51.96	51.56	51.90	136604
2016-04-19	52.18	52.36	51.71	52.16	183220
2016-04-20	51.96	52.13	50.81	50.83	151407
2016-04-21	50.63	50.76	49.46	49.55	105895
2016-04-22	49.70	50.66	49.70	50.52	228629
2016-04-25	51.01	51.82	50.72	51.36	253427
2016-04-26	51.28	51.82	51.28	51.68	216656
2016-04-27	51.41	51.92	51.04	51.63	253395
2016-04-28	51.26	51.88	50.85	51.60	189816
2016-04-29	51.36	51.85	50.94	51.54	178145
2016-05-02	51.58	52.48	51.12	52.35	241731
2016-05-03	53.80	54.00	52.75	53.77	299871
2016-05-04	53.88	55.08	53.38	54.92	318813
2016-05-05	54.87	55.91	54.28	55.46	351014
2016-05-06	55.01	55.98	54.79	55.98	222247
2016-05-09	56.04	56.79	55.08	56.77	269954
2016-05-10	56.98	57.12	56.34	56.60	162580
2016-05-11	56.54	56.82	56.15	56.47	122298
2016-05-12	56.58	57.48	56.34	57.45	193970
2016-05-13	57.39	57.95	56.99	57.48	174100
2016-05-16	57.43	57.74	56.96	57.69	115201
2016-05-17	57.43	57.43	55.17	55.70	238480
2016-05-18	55.25	55.84	54.35	54.62	235601
2016-05-19	54.18	55.26	54.09	55.15	155873
2016-05-20	55.21	55.40	54.73	55.25	180457
2016-05-23	55.17	55.39	54.84	54.87	130016
2016-05-24	54.56	55.73	54.56	55.71	140089
2016-05-25	55.64	55.64	55.00	55.12	115479
2016-05-26	54.68	55.26	54.10	54.81	219933
2016-05-27	54.77	55.24	54.51	55.06	174233
2016-05-31	55.15	55.25	54.53	54.90	143081
2016-06-01	55.13	55.68	55.06	55.64	144343
2016-06-02	55.75	56.01	55.18	56.00	107765
2016-06-03	56.49	57.09	56.09	56.79	160155
2016-06-06	56.81	57.16	56.31	56.80	113529
2016-06-07	57.00	57.80	56.71	57.56	168274
2016-06-08	57.51	58.26	57.10	58.26	128342
2016-06-09	58.38	59.19	58.13	59.10	122062
2016-06-10	59.07	59.43	58.83	59.34	134437
2016-06-13	59.22	59.55	59.02	59.20	159808
2016-06-14	59.20	59.58	59.00	59.55	142283
2016-06-15	59.86	60.20	59.21	59.97	209160
2016-06-16	60.00	61.23	59.63	61.00	217746
2016-06-17	60.81	60.81	59.82	60.64	309515
2016-06-20	60.59	60.81	60.01	60.45	113441
2016-06-21	60.48	60.98	59.56	60.63	116064
2016-06-22	60.63	60.97	60.28	60.58	160447
2016-06-23	60.51	61.17	60.40	61.15	127325
2016-06-24	60.92	62.25	60.57	61.83	275253
2016-06-27	61.68	62.89	61.53	62.66	216425
2016-06-28	62.95	63.18	62.20	62.30	167319
2016-06-29	62.67	63.68	62.56	62.70	140920
2016-06-30	62.69	64.84	62.69	64.82	213902
2016-07-01	65.00	65.53	64.03	64.58	111064
2016-07-05	64.88	65.58	64.65	65.37	148384
2016-07-06	65.19	65.75	64.78	65.23	94217
2016-07-07	64.88	64.88	63.67	63.80	127676
2016-07-08	63.70	64.94	63.26	64.83	104315
2016-07-11	64.63	64.97	63.63	64.91	111617
2016-07-12	64.30	64.65	63.75	64.26	141615
2016-07-13	64.63	65.37	64.63	65.31	113246
2016-07-14	64.78	64.91	63.49	64.39	126592
2016-07-15	64.41	65.14	64.21	64.94	90359
2016-07-18	64.90	65.19	64.54	64.64	72216
2016-07-19	64.84	64.85	64.47	64.58	87830
2016-07-20	64.36	64.70	64.27	64.49	82089
2016-07-21	64.00	65.15	64.00	65.06	97712
2016-07-22	64.80	65.93	64.73	65.49	74803
2016-07-25	65.23	65.66	65.17	65.60	78736
2016-07-26	65.52	66.17	65.29	64.97	107621
2016-07-27	65.00	65.06	63.72	64.48	187099
2016-07-28	64.44	64.92	64.28	64.76	66112
2016-07-29	64.87	65.50	64.82	64.94	107661
2016-08-01	64.61	65.16	64.25	64.33	226065
2016-08-02	64.24	65.53	64.24	65.04	133166
2016-08-03	65.32	65.39	64.25	64.51	120473
2016-08-04	64.28	65.22	64.11	64.32	128833
2016-08-05	64.18	64.18	62.90	63.83	96828
2016-08-08	63.49	63.95	62.49	63.31	98015
2016-08-09	63.48	63.52	63.12	63.34	118219
2016-08-10	63.33	63.45	63.00	63.34	101824
2016-08-11	63.20	63.49	63.11	63.18	78537
2016-08-12	63.46	63.92	63.12	63.33	61339
2016-08-15	63.35	63.62	62.63	62.65	105033
2016-08-16	62.39	62.52	60.81	60.91	181875
2016-08-17	60.85	61.59	60.38	61.41	153853
2016-08-18	61.38	62.60	60.62	62.25	135606
2016-08-19	62.59	62.59	60.84	61.08	127763
2016-08-22	61.41	61.71	60.49	61.52	165109
2016-08-23	61.64	62.02	61.46	61.52	108553
2016-08-24	61.64	61.64	60.35	61.31	89127
2016-08-25	61.01	61.85	60.89	61.70	84526
2016-08-26	61.77	62.26	60.22	60.23	85959
2016-08-29	60.36	61.40	60.36	60.60	87115
2016-08-30	60.74	60.81	59.89	59.97	57921
2016-08-31	60.00	60.10	59.47	59.73	119904
2016-09-01	59.40	59.74	59.19	59.45	58569
2016-09-02	59.62	60.45	59.54	60.43	73327
2016-09-06	60.18	60.75	60.06	60.43	83165
2016-09-07	60.58	61.43	60.04	61.33	94875
2016-09-08	60.97	62.03	60.92	61.36	64965
2016-09-09	60.72	60.78	59.10	59.13	143131
2016-09-12	59.27	59.65	58.46	59.55	114633
2016-09-13	59.32	59.32	58.41	58.60	122701
2016-09-14	58.62	59.21	57.96	58.22	75740
2016-09-15	58.22	59.42	58.22	59.16	156347
2016-09-16	59.31	60.19	58.77	60.13	239880
2016-09-19	60.43	60.89	59.71	60.85	80923
2016-09-20	61.04	61.58	60.98	60.98	67338
2016-09-21	61.20	62.76	60.99	62.49	98225
2016-09-22	62.80	63.25	62.40	63.00	115804
2016-09-23	62.62	62.71	62.20	62.40	84970
2016-09-26	62.31	62.84	62.07	62.21	97774
2016-09-27	62.54	62.54	61.14	61.37	78650
2016-09-28	61.20	61.80	60.78	61.41	72320
2016-09-29	61.39	61.48	60.18	60.47	75633
2016-09-30	60.77	60.96	59.63	60.11	90189
2016-10-03	59.95	59.95	58.65	59.29	93148
2016-10-04	58.95	58.95	56.89	57.35	78232
2016-10-05	57.42	57.64	56.56	56.58	92886
2016-10-06	56.43	57.16	56.23	56.81	158881
2016-10-07	57.38	57.76	56.36	56.41	101854
2016-10-10	56.52	58.11	56.52	57.82	78899
2016-10-11	57.77	57.78	56.10	56.22	78968
2016-10-12	56.29	57.61	56.29	57.41	60472
2016-10-13	57.54	58.90	57.06	58.07	132134
2016-10-14	60.00	60.00	57.73	58.12	70348
2016-10-17	58.27	58.73	58.00	58.39	60468
2016-10-18	58.58	59.57	57.90	59.37	93772
2016-10-19	59.45	59.45	58.34	58.37	109282
2016-10-20	58.57	58.71	57.94	58.07	52853
2016-10-21	57.68	57.96	57.36	57.44	55570
2016-10-24	57.45	58.15	57.40	57.90	52300
2016-10-25	57.65	58.40	57.65	58.30	70220
2016-10-26	58.20	58.40	57.80	57.75	73004
2016-10-27	57.55	58.15	57.00	57.50	81638
2016-10-28	57.25	57.75	57.00	57.20	56910
2016-10-31	57.15	58.95	56.65	58.80	138128
2016-11-01	58.50	59.40	57.05	57.30	98882
2016-11-02	56.00	57.20	55.50	56.15	105928
2016-11-03	56.25	57.05	55.56	56.45	141493
2016-11-04	56.75	57.45	56.15	56.15	84732
2016-11-07	56.40	57.75	56.20	57.65	89391
2016-11-08	57.50	58.45	57.50	57.80	77830
2016-11-09	57.05	57.45	55.55	56.70	145818
2016-11-10	56.50	57.20	54.15	56.20	170423
2016-11-11	53.70	55.10	53.50	54.85	1014269
2016-11-14	54.70	55.55	53.83	55.45	271903
2016-11-15	55.90	57.10	55.60	56.20	195690
2016-11-16	56.20	56.75	55.35	56.35	128383
2016-11-17	56.30	56.95	55.88	56.35	125629
2016-11-18	56.45	57.00	55.90	56.55	257169
2016-11-21	57.00	57.95	56.50	57.95	125491
2016-11-22	58.05	58.90	57.55	58.55	130484
2016-11-23	57.80	58.30	57.30	57.50	123059
2016-11-25	57.75	58.80	57.75	58.65	45059
2016-11-28	58.70	59.20	58.40	58.90	126746
2016-11-29	58.70	60.20	58.50	59.65	139481
2016-11-30	58.90	59.10	57.10	57.30	188832
2016-12-01	57.10	57.55	55.60	56.00	182369
2016-12-02	56.25	57.70	56.25	57.00	123141
2016-12-05	56.90	57.45	56.40	57.35	119030
2016-12-06	57.70	58.15	57.05	57.95	137868
2016-12-07	57.95	58.75	57.75	58.75	122124
2016-12-08	58.00	59.85	57.45	59.80	174743
2016-12-09	59.80	60.20	59.15	59.80	134186
2016-12-12	59.80	60.50	59.55	60.40	195557
2016-12-13	60.55	61.35	60.45	61.30	134411
2016-12-14	61.25	61.75	59.20	59.25	120692
2016-12-15	59.35	60.65	59.25	60.45	137600
2016-12-16	60.65	61.25	60.28	60.65	629496
2016-12-19	61.05	61.85	60.75	61.50	125532
2016-12-20	61.25	61.25	60.05	60.60	229396
2016-12-21	60.55	61.15	59.95	59.95	107944
2016-12-22	59.75	60.35	59.55	60.20	78324
2016-12-23	60.55	60.55	59.70	59.95	46198
2016-12-27	59.55	60.40	59.55	60.10	63088
2016-12-28	60.25	60.25	59.43	59.65	102346
2016-12-29	59.60	60.40	59.60	60.20	82791
2016-12-30	60.45	60.45	59.48	59.80	94202
2017-01-03	60.05	60.40	59.10	59.40	97537
2017-01-04	59.70	60.55	59.55	60.55	135045
2017-01-05	60.65	60.65	59.55	60.10	92870
2017-01-06	59.85	60.05	59.40	59.45	70662
2017-01-09	59.40	59.80	57.95	58.20	96001
2017-01-10	57.90	58.50	57.10	58.40	171151
2017-01-11	58.10	59.15	58.10	58.95	100685
2017-01-12	58.95	59.00	57.90	58.65	73339
2017-01-13	58.55	59.30	58.45	58.85	78037
2017-01-17	59.05	59.50	58.70	59.15	75517
2017-01-18	58.90	59.80	58.75	59.00	85264
2017-01-19	58.65	58.93	58.30	58.60	101156
2017-01-20	58.55	59.20	58.15	58.60	98239
2017-01-23	58.65	59.48	58.40	58.80	80741
2017-01-24	59.05	60.35	58.95	59.90	166505
2017-01-25	59.80	60.15	59.25	59.35	113658
2017-01-26	59.15	59.50	58.55	58.78	142647
2017-01-27	58.65	58.90	57.95	58.35	106184
2017-01-30	58.65	58.85	57.15	57.65	124711
2017-01-31	57.70	58.90	57.45	58.90	75389
2017-02-01	58.70	58.90	57.35	57.45	89328
2017-02-02	57.90	58.20	57.40	58.15	95676
2017-02-03	58.30	59.25	58.01	59.25	93909
2017-02-06	59.35	59.45	58.40	58.50	85509
2017-02-07	58.40	58.90	57.80	58.60	123149
2017-02-08	58.65	58.95	58.05	58.45	131936
2017-02-09	58.25	58.65	57.80	57.95	191206
2017-02-10	57.80	58.65	57.55	58.60	109485
2017-02-13	58.75	59.35	58.35	59.30	160940
2017-02-14	58.60	59.10	58.50	58.90	113178
2017-02-15	58.60	58.95	58.05	58.75	120297
2017-02-16	58.80	59.20	58.50	59.05	95952
2017-02-17	59.00	59.05	58.25	58.90	155135
2017-02-21	59.00	59.85	58.85	59.80	92083
2017-02-22	59.85	60.20	59.10	59.90	90483
2017-02-23	59.85	61.05	59.85	61.00	141454
2017-02-24	61.00	61.70	60.75	61.40	97008
2017-02-27	60.00	61.10	58.55	60.10	176948
2017-02-28	59.40	60.40	59.40	60.10	217034
2017-03-01	59.70	61.15	59.70	60.80	186904
2017-03-02	60.70	61.50	60.30	60.90	161558
2017-03-03	60.90	61.10	59.00	59.40	242433
2017-03-06	59.25	59.70	59.05	59.30	170790
2017-03-07	59.30	59.60	58.85	59.05	99497
2017-03-08	58.65	58.77	56.80	56.85	157380
2017-03-09	56.60	57.70	56.53	57.05	194805
2017-03-10	57.75	57.85	56.85	57.70	176531
2017-03-13	57.60	58.55	57.60	57.85	160567
2017-03-14	57.70	58.30	57.45	58.05	112629
2017-03-15	58.30	59.80	58.30	59.35	134556
2017-03-16	59.10	59.25	58.25	58.60	104280
2017-03-17	58.65	59.40	58.50	59.00	373418
2017-03-20	59.00	59.05	57.80	57.85	117765
2017-03-21	57.90	58.89	57.65	58.50	140261
2017-03-22	58.85	59.05	58.10	58.95	109365
2017-03-23	58.95	59.90	58.40	59.20	86651
2017-03-24	59.30	59.60	59.20	59.35	102255
2017-03-27	59.30	60.38	59.05	60.15	133415
2017-03-28	60.00	60.15	59.20	59.55	168192
2017-03-29	59.65	59.65	58.85	59.25	180180
2017-03-30	59.30	59.30	58.75	59.15	125900
2017-03-31	59.25	59.50	58.90	59.10	202426
2017-04-03	59.00	59.00	58.00	58.50	236917
2017-04-04	58.05	59.50	58.05	58.95	120095
2017-04-05	59.05	59.40	58.75	59.25	135795
2017-04-06	59.15	59.90	58.85	59.80	109771
2017-04-07	60.10	60.25	59.40	59.50	126019
2017-04-10	59.65	59.70	59.00	59.65	79855
2017-04-11	59.55	60.35	59.55	60.00	105716
2017-04-12	60.00	60.30	59.60	60.10	65747
2017-04-13	60.15	60.25	59.50	59.55	103321
2017-04-17	59.70	60.25	59.60	60.20	99053
2017-04-18	60.25	60.35	59.84	60.20	84342
2017-04-19	60.10	60.35	59.70	60.00	73175
2017-04-20	59.70	60.15	59.25	59.60	122971
2017-04-21	59.60	60.25	59.53	60.00	110687
2017-04-24	60.30	60.60	60.00	60.45	94943
2017-04-25	60.35	61.25	60.30	59.98	105797
2017-04-26	60.05	60.95	59.90	60.50	145144
2017-04-27	60.35	61.10	60.35	60.40	103045
2017-04-28	60.30	60.50	59.55	59.60	110528
2017-05-01	59.75	59.75	59.00	59.50	100426
2017-05-02	59.65	60.05	59.40	59.70	95528
2017-05-03	59.35	59.60	58.95	59.00	93208
2017-05-04	58.55	59.20	58.45	59.10	68782
2017-05-05	59.25	59.75	58.75	59.20	106370
2017-05-08	59.50	60.75	57.65	58.85	134574
2017-05-09	58.95	60.00	58.55	58.90	175953
2017-05-10	59.05	59.65	58.88	59.50	114229
2017-05-11	59.25	59.50	58.85	59.35	86184
2017-05-12	59.45	60.05	59.38	59.65	107601
2017-05-15	60.00	60.30	59.60	59.75	120776
2017-05-16	59.50	60.05	58.85	59.05	123002
2017-05-17	58.95	59.25	58.50	58.95	138227
2017-05-18	58.95	59.75	58.35	59.65	131119
2017-05-19	59.50	59.90	59.10	59.40	141611
2017-05-22	59.20	59.95	58.95	59.70	100384
2017-05-23	59.75	60.70	59.60	60.10	108054
2017-05-24	60.15	60.75	60.15	60.45	94806
2017-05-25	60.35	61.35	60.35	61.15	67587
2017-05-26	60.95	61.30	60.90	61.15	83138
2017-05-30	61.15	61.50	60.97	61.20	64339
2017-05-31	61.35	61.60	61.10	61.25	94387
2017-06-01	61.10	62.40	61.10	62.35	109225
2017-06-02	62.65	63.40	62.60	62.60	130400
2017-06-05	62.65	62.65	61.65	61.65	107610
2017-06-06	61.50	62.00	61.40	61.70	74015
2017-06-07	61.65	62.15	61.15	61.50	99602
2017-06-08	61.60	62.15	60.70	61.95	85394
2017-06-09	62.05	62.60	61.70	62.25	104612
2017-06-12	62.35	62.85	61.70	62.25	133596
2017-06-13	62.30	62.50	61.75	62.25	80659
2017-06-14	62.35	62.80	61.95	62.45	96292
2017-06-15	62.15	62.50	61.90	62.40	73331
2017-06-16	61.60	63.30	61.10	62.60	365117
2017-06-19	62.80	62.80	62.05	62.55	109324
2017-06-20	62.45	62.55	61.50	62.25	98534
2017-06-21	62.60	62.60	61.85	62.00	88797
2017-06-22	62.10	62.50	61.45	61.55	234165
2017-06-23	61.45	61.95	61.20	61.35	171955
2017-06-26	61.40	61.85	60.90	61.55	115609
2017-06-27	61.15	61.45	60.60	60.85	121985
2017-06-28	61.25	61.60	60.60	60.70	118396
2017-06-29	60.50	60.50	59.35	59.70	134676
2017-06-30	59.85	60.20	59.70	59.85	110167
2017-07-03	59.95	60.80	59.95	60.40	50660
2017-07-05	60.30	60.43	59.30	59.95	110975
2017-07-06	59.50	59.85	59.30	59.45	131714
2017-07-07	59.70	60.75	59.65	60.35	91864
2017-07-10	60.50	60.75	59.95	59.95	76066
2017-07-11	60.10	60.10	59.15	59.75	139187
2017-07-12	60.10	60.95	60.10	60.60	91950
2017-07-13	60.35	60.55	59.45	59.90	98065
2017-07-14	60.00	60.50	59.90	60.35	106288
2017-07-17	60.10	60.65	60.00	60.40	160136
2017-07-18	60.85	61.05	60.30	60.55	83809
2017-07-19	60.50	61.28	60.50	61.25	63225
2017-07-20	61.25	62.25	61.15	62.00	72688
2017-07-21	62.55	62.85	62.10	62.70	166342
2017-07-24	62.65	62.95	61.65	62.30	92415
2017-07-25	62.25	62.90	62.25	62.55	105378
2017-07-26	62.60	63.15	62.30	62.58	129635
2017-07-27	62.65	63.25	62.15	62.85	83512
2017-07-28	62.55	63.10	62.43	62.90	102423
2017-07-31	63.00	63.50	62.55	63.10	135255
2017-08-01	63.35	64.25	63.10	64.15	150411
2017-08-02	62.95	66.00	62.95	64.75	300341
2017-08-03	64.65	65.30	63.95	64.45	109872
2017-08-04	64.45	65.15	64.05	65.00	103619
2017-08-07	65.00	65.23	64.55	64.75	69056
2017-08-08	64.90	65.35	64.65	65.35	93114
2017-08-09	65.30	65.40	64.40	65.00	121094
2017-08-10	65.00	65.55	64.75	65.35	90078
2017-08-11	64.90	65.45	64.15	64.30	109422
2017-08-14	64.30	65.15	64.25	64.70	92569
2017-08-15	64.85	65.10	64.02	64.75	94389
2017-08-16	64.90	65.15	64.45	64.80	65634
2017-08-17	64.60	65.10	63.90	63.90	93678
2017-08-18	63.45	64.20	63.45	64.10	133585
2017-08-21	63.95	64.55	63.95	64.25	67994
2017-08-22	64.20	65.30	64.10	65.10	63796
2017-08-23	64.70	64.95	64.59	64.85	172218
2017-08-24	65.00	65.60	64.75	65.45	86539
2017-08-25	65.60	65.85	65.30	65.75	60475
2017-08-28	65.90	66.25	65.75	66.15	132474
2017-08-29	66.15	66.55	65.88	66.10	117438
2017-08-30	65.95	66.23	65.88	66.10	173407
2017-08-31	66.05	66.60	65.80	66.30	169405
2017-09-01	66.35	66.70	66.15	66.45	82889
2017-09-05	66.40	67.25	65.90	67.15	186371
2017-09-06	67.25	67.70	66.70	67.00	112639
2017-09-07	66.95	67.40	66.65	67.30	79792
2017-09-08	67.35	67.75	66.90	67.60	63506
2017-09-11	67.75	68.60	67.60	68.40	100144
2017-09-12	68.45	68.45	67.55	67.75	198875
2017-09-13	67.80	67.80	66.40	66.50	121166
2017-09-14	66.55	66.70	66.10	66.50	102964
2017-09-15	66.65	66.75	65.70	66.40	312529
2017-09-18	66.50	66.55	65.70	66.15	83844
2017-09-19	66.15	66.15	65.55	65.85	79681
2017-09-20	65.90	66.00	64.95	65.20	77936
2017-09-21	65.25	65.45	65.00	65.15	69178
2017-09-22	65.25	65.25	64.75	65.10	81724
2017-09-25	64.95	65.73	64.90	65.35	127902
2017-09-26	65.20	65.75	65.00	65.25	117063
2017-09-27	65.05	65.23	64.15	64.95	184507
2017-09-28	64.90	65.15	64.08	64.95	115354
2017-09-29	64.90	65.10	64.35	64.40	148519
2017-10-02	64.45	65.00	64.28	64.75	116813
2017-10-03	64.70	64.90	64.28	64.75	151150
2017-10-04	64.80	65.20	64.40	64.95	102633
2017-10-05	65.05	65.23	64.65	65.00	74031
2017-10-06	64.85	65.15	64.50	64.85	90111
2017-10-09	64.45	65.25	64.40	64.75	1836239
2017-10-10	65.00	65.25	64.90	65.15	93926
2017-10-11	65.25	66.28	65.25	65.75	89271
2017-10-12	65.75	66.35	65.35	66.00	116569
2017-10-13	66.20	66.40	65.50	65.55	84602
2017-10-16	65.60	65.95	65.25	65.50	73136
2017-10-17	65.50	65.90	65.30	65.60	75028
2017-10-18	65.65	66.40	65.40	66.25	57928
2017-10-19	66.25	66.80	66.10	66.70	104627
2017-10-20	66.90	67.00	66.20	66.50	74564
2017-10-23	66.55	66.78	66.10	66.65	86741
2017-10-24	66.35	66.65	65.45	65.85	111007
2017-10-25	65.65	66.10	64.85	65.85	111473
2017-10-26	66.15	66.70	65.86	66.15	75788
2017-10-27	66.20	66.95	65.75	66.85	101432
2017-10-30	66.35	66.35	65.25	65.80	84382
2017-10-31	65.90	66.55	65.64	66.35	134810
2017-11-01	66.55	66.60	65.15	65.75	89437
2017-11-02	65.65	66.45	65.40	66.10	102154
2017-11-03	65.20	66.75	65.20	66.65	102308
2017-11-06	66.70	66.95	65.85	66.05	137712
2017-11-07	66.10	66.85	66.05	66.55	124502
2017-11-08	66.40	67.05	65.85	67.00	73169
2017-11-09	66.95	67.05	66.20	66.75	93085
2017-11-10	66.40	67.10	66.25	66.55	83684
2017-11-13	66.50	67.10	66.20	66.65	131210
2017-11-14	66.45	68.15	66.45	68.00	103513
2017-11-15	68.05	68.30	67.25	67.25	113676
2017-11-16	67.25	67.55	66.95	67.25	132605
2017-11-17	66.95	67.10	66.00	66.70	230323
2017-11-20	66.70	66.85	65.95	66.15	115002
2017-11-21	66.20	67.45	66.15	67.05	140062
2017-11-22	67.00	67.20	66.50	66.75	87964
2017-11-24	66.55	66.75	66.01	66.65	53941
2017-11-27	66.60	67.45	66.45	66.95	80000
2017-11-28	66.90	68.00	66.80	67.80	84398
2017-11-29	67.75	69.30	67.10	68.55	108185
2017-11-30	68.70	69.50	68.60	69.15	166902
2017-12-01	69.35	69.35	67.65	68.40	128817
2017-12-04	68.65	69.40	68.25	68.75	112893
2017-12-05	68.85	68.85	67.75	68.05	103717
2017-12-06	68.05	68.50	67.60	67.55	80957
2017-12-07	67.55	68.00	66.95	67.55	77611
2017-12-08	67.60	67.90	67.08	67.20	99071
2017-12-11	67.10	67.40	64.70	65.35	269350
2017-12-12	65.45	65.98	63.90	64.00	138186
2017-12-13	64.00	64.90	63.93	64.50	147269
2017-12-14	64.50	64.70	63.80	64.05	106769
2017-12-15	64.05	65.40	64.05	65.05	444241
2017-12-18	64.00	64.60	61.95	62.50	330112
2017-12-19	62.35	62.95	60.45	60.55	231722
2017-12-20	60.50	60.95	59.70	59.80	137201
2017-12-21	59.80	59.85	58.70	58.80	122505
2017-12-22	59.00	59.60	58.89	58.95	88280
2017-12-26	59.10	59.60	58.60	58.60	80247
2017-12-27	58.55	59.25	58.55	58.90	117998
2017-12-28	58.85	60.40	58.70	59.95	277840
2017-12-29	59.95	60.25	59.60	59.65	122319
2018-01-02	59.25	59.25	57.81	58.80	242684
2018-01-03	58.80	59.05	58.15	58.30	251180
2018-01-04	58.15	58.60	57.85	58.10	301004
2018-01-05	58.35	58.65	58.10	58.65	188120
2018-01-08	58.10	58.60	57.60	58.20	192403
2018-01-09	58.35	58.40	57.25	57.45	214550
2018-01-10	57.10	57.10	55.70	56.00	188034
2018-01-11	56.05	56.90	55.95	56.75	178902
2018-01-12	56.75	57.10	56.30	57.00	166033
2018-01-16	57.00	57.60	56.90	57.00	135405
2018-01-17	57.10	58.05	57.05	57.75	157980
2018-01-18	57.70	57.85	57.20	57.45	183869
2018-01-19	57.35	58.10	57.20	57.55	139687
2018-01-22	57.80	57.85	57.20	57.45	193125
2018-01-23	57.55	58.35	57.15	57.70	87588
2018-01-24	57.60	58.00	57.45	57.70	127442
2018-01-25	57.85	58.85	57.60	58.75	130027
2018-01-26	58.75	58.80	57.70	58.45	114411
2018-01-29	58.45	58.80	58.15	57.68	182375
2018-01-30	57.35	57.85	56.75	57.15	157072
2018-01-31	57.40	57.40	56.70	57.35	152624
2018-02-01	57.00	57.35	56.50	56.95	214902
2018-02-02	56.75	57.35	56.60	57.05	264209
2018-02-05	56.95	57.30	54.55	54.70	291919
2018-02-06	54.50	54.64	52.48	54.05	358897
2018-02-07	54.10	55.05	53.85	54.40	184886
2018-02-08	54.35	55.55	54.05	54.25	176258
2018-02-09	54.45	56.65	54.21	56.10	222439
2018-02-12	56.10	56.45	54.80	56.20	139509
2018-02-13	56.10	56.25	55.05	55.45	126639
2018-02-14	55.05	55.45	54.55	54.85	108690
2018-02-15	55.10	55.80	54.61	55.70	117407
2018-02-16	55.90	56.60	55.55	56.25	148394
2018-02-20	55.90	55.95	54.95	55.35	129572
2018-02-21	55.35	55.75	54.55	54.65	87148
2018-02-22	54.75	55.25	54.40	54.70	144940
2018-02-23	55.50	56.60	55.25	56.30	159709
2018-02-26	55.80	56.55	53.30	53.70	278246
2018-02-27	53.40	55.00	53.25	53.45	266568
2018-02-28	53.80	53.80	52.05	52.15	216642
2018-03-01	52.50	53.50	52.20	52.90	195621
2018-03-02	52.65	53.10	51.50	51.95	151376
2018-03-05	52.20	54.35	52.06	53.75	275259
2018-03-06	54.00	54.38	53.35	54.05	227284
2018-03-07	53.90	54.80	53.80	54.50	123984
2018-03-08	54.65	54.85	54.20	54.55	112482
2018-03-09	54.55	55.15	53.90	54.85	177161
2018-03-12	55.20	56.10	55.08	56.00	152730
2018-03-13	56.15	56.70	55.80	56.10	126963
2018-03-14	56.35	56.80	55.90	56.10	112867
2018-03-15	56.10	56.80	55.85	56.45	179124
2018-03-16	56.50	57.05	56.25	57.00	400727
2018-03-19	56.90	57.20	56.30	57.00	106278
2018-03-20	56.95	56.95	55.90	56.20	91485
2018-03-21	56.20	56.90	55.83	56.25	109981
2018-03-22	56.20	57.60	56.20	56.45	143030
2018-03-23	56.45	57.20	55.35	55.40	154944
2018-03-26	55.70	56.35	55.35	56.25	131846
2018-03-27	56.25	57.40	55.85	56.90	138411
2018-03-28	56.95	57.95	56.93	57.70	159653
2018-03-29	57.90	58.35	57.60	57.65	142207
2018-04-02	57.75	58.00	56.80	57.30	121114
2018-04-03	57.35	58.15	56.75	57.70	144347
2018-04-04	57.55	58.20	57.35	58.00	125226
2018-04-05	58.00	58.90	57.31	58.90	102387
2018-04-06	58.85	59.45	58.65	59.00	169416
2018-04-09	59.10	59.30	58.45	58.80	191535
2018-04-10	59.05	59.05	58.55	58.60	83442
2018-04-11	58.65	59.25	58.50	58.95	133417
2018-04-12	58.90	58.90	57.95	58.05	76979
2018-04-13	58.05	58.55	58.05	58.30	101500
2018-04-16	58.30	60.10	58.30	60.05	122401
2018-04-17	60.20	60.80	59.85	60.40	98079
2018-04-18	60.40	60.85	59.85	60.00	104642
2018-04-19	59.80	59.95	59.50	59.85	78872
2018-04-20	59.65	60.25	59.60	59.80	122257
2018-04-23	59.90	60.50	59.85	60.45	76811
2018-04-24	60.45	61.00	59.85	60.85	111617
2018-04-25	60.75	61.25	60.25	60.70	133298
2018-04-26	60.90	61.75	60.65	61.23	84783
2018-04-27	61.25	62.00	61.25	61.75	66103
2018-04-30	61.75	62.35	61.30	61.30	112944
2018-05-01	61.20	61.60	60.75	61.55	109116
2018-05-02	61.55	62.00	61.05	61.80	104007
2018-05-03	62.25	62.70	61.35	61.85	198168
2018-05-04	62.00	62.70	61.80	62.30	177356
2018-05-07	62.40	62.75	62.24	62.40	77076
2018-05-08	61.90	62.15	60.60	61.40	165315
2018-05-09	61.60	61.60	59.78	60.45	201593
2018-05-10	60.50	61.15	60.15	60.80	120786
2018-05-11	60.90	61.10	60.50	61.00	110446
2018-05-14	61.15	61.15	60.25	60.35	70207
2018-05-15	60.25	60.55	59.55	59.80	338924
2018-05-16	60.00	60.18	58.65	59.00	253135
2018-05-17	59.10	59.30	58.00	58.35	187871
2018-05-18	58.85	58.85	57.40	58.40	313193
2018-05-21	58.35	58.35	57.00	58.05	243489
2018-05-22	58.15	59.00	57.15	58.70	183802
2018-05-23	58.85	59.25	57.55	58.90	213045
2018-05-24	58.85	59.40	58.65	59.05	100862
2018-05-25	59.05	59.30	58.90	59.15	87332
2018-05-29	59.05	60.25	59.00	59.75	137332
2018-05-30	59.90	60.70	59.85	60.25	194770
2018-05-31	60.25	60.75	59.80	59.80	117197
2018-06-01	59.80	59.90	59.05	59.55	122001
2018-06-04	59.90	60.03	59.15	59.75	197478
2018-06-05	59.85	59.85	58.95	59.10	146233
2018-06-06	59.00	59.30	57.85	58.05	146011
2018-06-07	57.95	58.50	57.65	58.10	146221
2018-06-08	58.00	58.40	57.75	57.90	98090
2018-06-11	57.85	58.20	56.90	57.20	112178
2018-06-12	57.05	58.20	57.05	58.05	153442
2018-06-13	58.10	58.55	57.75	58.10	88803
2018-06-14	58.25	59.10	58.20	59.05	98044
2018-06-15	59.05	59.80	58.70	59.80	251576
2018-06-18	59.80	60.95	59.80	60.70	124560
2018-06-19	60.75	61.60	60.75	61.45	94289
2018-06-20	61.55	62.20	61.13	62.10	89685
2018-06-21	62.05	62.75	61.85	62.45	113324
2018-06-22	62.60	63.05	62.25	62.65	180649
2018-06-25	62.60	63.95	61.80	63.70	111505
2018-06-26	63.55	64.25	63.50	63.90	152663
2018-06-27	64.00	64.25	63.50	64.10	148435
2018-06-28	64.10	65.28	64.10	64.70	146855
2018-06-29	64.65	64.70	63.80	63.80	118988
2018-07-02	63.75	64.50	63.53	64.45	109813
2018-07-03	64.45	65.75	64.45	65.05	67564
2018-07-05	65.10	66.08	64.85	65.90	123197
2018-07-06	65.90	66.60	65.80	66.55	85233
2018-07-09	66.55	66.55	63.85	64.05	129944
2018-07-10	63.95	64.75	63.70	64.50	132295
2018-07-11	64.50	65.05	64.45	64.65	101621
2018-07-12	64.65	64.88	64.30	64.75	83084
2018-07-13	64.90	65.10	64.00	64.30	101210
2018-07-16	64.20	64.50	63.70	63.95	103549
2018-07-17	63.95	63.95	63.38	63.45	110067
2018-07-18	63.25	63.45	62.75	63.35	101362
2018-07-19	62.85	64.60	62.85	64.20	112840
2018-07-20	64.15	64.40	63.60	64.05	74215
2018-07-23	63.85	64.05	63.30	63.75	71730
2018-07-24	63.75	64.15	62.65	63.80	84938
2018-07-25	63.80	64.45	63.40	64.25	164975
2018-07-26	64.45	65.35	64.45	65.25	109169
2018-07-27	65.10	65.40	63.95	64.60	138336
2018-07-30	64.10	64.80	63.70	64.30	203681
2018-07-31	64.50	65.40	64.35	65.15	154084
2018-08-01	64.90	64.90	63.40	64.15	114072
2018-08-02	64.15	64.93	63.85	64.75	73031
2018-08-03	64.80	64.95	64.30	64.55	84922
2018-08-06	64.55	65.15	64.42	64.95	112487
2018-08-07	64.40	64.55	61.80	63.15	165699
2018-08-08	62.80	62.93	61.50	62.60	183508
2018-08-09	62.50	63.90	62.38	63.60	140542
2018-08-10	63.55	64.60	63.40	63.50	137856
2018-08-13	63.40	64.05	63.25	63.85	137758
2018-08-14	63.75	65.05	63.75	64.35	92303
2018-08-15	64.50	65.25	64.20	64.50	78048
2018-08-16	64.50	65.25	64.30	65.10	69084
2018-08-17	65.00	65.60	64.90	65.10	102126
2018-08-20	65.20	65.45	64.40	64.50	90805
2018-08-21	64.40	64.50	63.80	64.30	121443
2018-08-22	64.25	64.35	63.40	63.70	79967
2018-08-23	63.45	64.10	63.45	63.90	82493
2018-08-24	64.05	64.05	63.25	63.65	127280
2018-08-27	63.75	63.75	62.50	63.05	122585
2018-08-28	63.20	63.75	62.70	63.50	166742
2018-08-29	63.60	64.45	63.30	64.40	146485
2018-08-30	64.40	65.01	64.35	64.60	115712
2018-08-31	64.75	65.05	64.55	64.90	137481
2018-09-04	64.85	65.70	64.85	65.00	99578
2018-09-05	65.10	66.20	64.75	66.10	116505
2018-09-06	66.05	66.80	65.90	66.60	89865
2018-09-07	66.40	66.65	66.04	66.35	85867
2018-09-10	66.50	66.90	66.22	66.35	76850
2018-09-11	66.25	66.90	66.25	66.80	81660
2018-09-12	66.70	67.35	66.30	67.05	116533
2018-09-13	67.15	68.30	66.45	68.20	112767
2018-09-14	68.15	68.75	67.56	68.45	118381
2018-09-17	68.70	70.05	68.35	69.95	157405
2018-09-18	70.00	70.33	69.30	69.75	110741
2018-09-19	69.75	69.80	67.45	68.10	168255
2018-09-20	68.10	69.15	67.95	69.10	93545
2018-09-21	68.80	69.95	68.70	69.50	297214
2018-09-24	69.50	69.70	68.65	68.70	168510
2018-09-25	68.60	68.60	67.70	68.20	238992
2018-09-26	68.15	68.50	65.85	65.95	222926
2018-09-27	66.05	67.25	66.05	66.50	140429
2018-09-28	66.60	67.60	66.60	66.90	183657
2018-10-01	67.15	68.41	66.56	66.93	90696
2018-10-02	66.86	67.81	66.73	67.43	143862
2018-10-03	67.06	68.16	66.70	67.54	230432
2018-10-04	67.08	67.83	66.22	67.52	163831
2018-10-05	67.59	68.96	67.46	68.82	157096
2018-10-08	68.97	70.47	68.96	70.09	204356
2018-10-09	70.20	71.23	70.20	70.71	151066
2018-10-10	70.55	71.81	70.34	70.43	181143
2018-10-11	70.35	70.97	68.95	69.21	246867
2018-10-12	69.43	69.43	66.57	67.32	148419
2018-10-15	67.45	68.05	67.24	67.68	138776
2018-10-16	67.63	69.51	67.35	69.40	81080
2018-10-17	69.64	70.01	68.62	69.88	87742
2018-10-18	69.81	71.02	69.74	70.14	82039
2018-10-19	70.13	71.29	69.79	70.67	95249
2018-10-22	70.90	71.27	69.51	69.56	106191
2018-10-23	69.33	69.63	68.06	68.30	176169
2018-10-24	68.52	70.04	67.99	69.12	273068
2018-10-25	68.65	68.65	67.07	67.48	167940
2018-10-26	67.35	68.24	65.20	65.63	101411
2018-10-29	65.77	67.41	65.77	66.14	103356
2018-10-30	66.08	67.43	65.83	66.36	91928
2018-10-31	66.40	66.40	64.58	64.79	152922
2018-11-01	64.72	65.54	64.09	64.60	122841
2018-11-02	64.73	65.21	63.64	64.91	144722
2018-11-05	64.91	66.69	64.91	66.44	121497
2018-11-06	65.55	68.28	64.97	67.68	82671
2018-11-07	67.77	68.20	66.24	68.00	190582
2018-11-08	68.11	68.62	67.21	68.46	106872
2018-11-09	68.19	69.31	68.18	68.53	101540
2018-11-12	68.41	69.87	68.35	68.43	89671
2018-11-13	68.29	69.35	67.77	69.08	116992
2018-11-14	69.16	69.60	68.35	68.88	116427
2018-11-15	68.95	69.30	67.91	69.04	153355
2018-11-16	69.10	70.26	69.10	69.96	246153
2018-11-19	69.99	70.62	69.04	69.49	161881
2018-11-20	69.61	69.97	67.77	68.54	99578
2018-11-21	68.45	68.45	67.26	67.51	73045
2018-11-23	67.67	68.00	67.10	67.59	35351
2018-11-26	67.66	67.92	67.00	67.60	136897
2018-11-27	67.55	67.98	67.01	67.36	74096
2018-11-28	67.15	67.38	66.33	66.58	172517
2018-11-29	66.53	66.53	65.27	66.24	139635
2018-11-30	66.12	66.63	65.89	66.33	383946
2018-12-03	66.33	67.87	65.55	67.87	113347
2018-12-04	67.72	68.45	65.13	65.50	217372
2018-12-06	65.61	66.64	64.83	66.61	120492
2018-12-07	66.65	67.40	66.09	66.98	112351
2018-12-10	66.90	66.90	65.29	66.34	81554
2018-12-11	66.35	67.09	65.66	66.97	77931
2018-12-12	67.16	67.81	66.71	67.38	70513
2018-12-13	67.36	68.21	67.21	67.56	75055
2018-12-14	67.45	67.55	66.55	67.06	91602
2018-12-17	66.94	67.26	63.58	63.98	202194
2018-12-18	64.46	65.56	63.20	63.57	139143
2018-12-19	63.68	64.38	62.12	62.98	116062
2018-12-20	62.84	64.41	62.34	63.20	130839
2018-12-21	63.21	64.80	62.92	63.09	453194
2018-12-24	62.84	62.84	59.17	59.17	83711
2018-12-26	59.23	59.96	57.94	59.54	150022
2018-12-27	59.53	60.28	58.42	60.25	126936
2018-12-28	60.33	61.15	59.70	60.15	114386
2018-12-31	60.24	60.59	59.32	60.46	99297
2019-01-02	59.99	59.99	58.04	58.42	133377
2019-01-03	58.04	59.17	58.04	58.33	124467
2019-01-04	58.23	59.19	58.13	58.19	185569
2019-01-07	57.90	58.19	57.20	57.46	171138
2019-01-08	60.12	60.46	58.22	59.32	255517
2019-01-09	59.64	59.92	58.72	59.54	165731
2019-01-10	59.45	59.73	58.82	59.31	141631
2019-01-11	59.50	59.57	58.57	59.29	110932
2019-01-14	58.97	59.23	57.65	57.85	81267
2019-01-15	57.77	59.02	57.73	58.85	78908
2019-01-16	58.75	59.91	58.50	59.67	122464
2019-01-17	59.37	60.38	59.14	60.20	169449
2019-01-18	60.34	60.81	60.27	60.63	217998
2019-01-22	60.74	61.28	60.63	61.18	158357
2019-01-23	61.24	61.86	60.83	61.63	108992
2019-01-24	61.98	62.39	61.23	62.27	111101
2019-01-25	62.29	62.73	62.20	62.30	138951
2019-01-28	61.97	62.20	60.83	61.65	78871
2019-01-29	61.61	62.01	61.09	61.36	70249
2019-01-30	61.24	61.80	60.88	61.65	80334
2019-01-31	61.50	62.76	60.95	62.60	126751
2019-02-01	62.28	62.56	60.89	61.44	77963
2019-02-04	61.53	61.53	60.59	61.36	81234
2019-02-05	61.49	61.79	60.77	60.83	93116
2019-02-06	61.34	61.34	59.63	60.07	84282
2019-02-07	59.95	61.20	59.75	61.20	188053
2019-02-08	61.23	62.08	60.83	61.94	74872
2019-02-11	61.69	61.97	61.17	61.88	80843
2019-02-12	61.82	62.36	61.29	61.95	75292
2019-02-13	61.75	62.56	61.47	62.40	115560
2019-02-14	62.24	62.99	61.95	62.59	147811
2019-02-15	62.73	63.83	62.49	63.42	127919
2019-02-19	63.30	64.48	63.23	64.18	103060
2019-02-20	64.10	65.03	63.87	64.80	102876
2019-02-21	64.50	65.69	64.24	65.65	123994
2019-02-22	65.80	66.31	65.55	66.29	68180
2019-02-25	66.21	66.21	64.82	65.06	81872
2019-02-26	65.10	65.28	64.22	64.27	91989
2019-02-27	63.90	64.59	63.90	64.26	71480
2019-02-28	64.02	64.86	63.49	64.22	118828
2019-03-01	65.04	65.12	62.35	64.90	144284
2019-03-04	64.87	65.63	64.12	65.53	131841
2019-03-05	65.05	65.59	64.14	64.21	114199
2019-03-06	64.21	64.60	63.88	64.27	82627
2019-03-07	64.25	64.77	63.81	63.99	81809
2019-03-08	63.90	64.33	63.73	64.19	75159
2019-03-11	63.97	64.33	63.69	64.17	119730
2019-03-12	64.28	64.69	63.87	64.26	99009
2019-03-13	64.31	64.83	63.94	64.29	138361
2019-03-14	64.31	65.17	63.89	63.97	143325
2019-03-15	64.03	64.83	63.96	64.51	651649
2019-03-18	64.57	64.98	64.29	64.91	151929
2019-03-19	65.02	65.09	64.12	64.40	87603
2019-03-20	64.57	65.40	63.96	64.47	148658
2019-03-21	64.67	66.30	64.67	66.23	129655
2019-03-22	66.32	66.97	66.12	66.17	189648
2019-03-25	66.32	66.77	65.72	66.36	84858
2019-03-26	66.36	66.87	66.04	66.33	107437
2019-03-27	66.25	66.25	65.45	65.82	138547
2019-03-28	65.79	65.96	64.98	65.50	94632
2019-03-29	65.56	65.77	65.06	65.63	119686
2019-04-01	65.47	65.72	64.72	65.14	67205
2019-04-02	65.16	65.16	63.48	64.01	131020
2019-04-03	63.94	65.19	63.94	64.97	87498
2019-04-04	65.04	65.18	64.55	64.81	49177
2019-04-05	64.76	65.83	64.50	65.72	108463
2019-04-08	65.46	65.46	64.92	65.02	58808
2019-04-09	64.88	65.30	64.04	64.17	83844
2019-04-10	64.27	65.07	64.24	64.96	96915
2019-04-11	64.80	65.27	64.67	65.22	59362
2019-04-12	65.14	65.74	65.04	65.66	65491
2019-04-15	65.60	65.92	65.24	65.45	61045
2019-04-16	65.34	65.90	64.99	65.27	78920
2019-04-17	65.24	65.24	64.49	65.05	91308
2019-04-18	65.14	65.53	64.62	64.84	89576
2019-04-22	64.72	64.97	64.24	64.50	79736
2019-04-23	64.60	65.58	64.57	65.50	81380
2019-04-24	65.51	67.17	65.51	66.69	114630
2019-04-25	66.62	67.00	66.18	66.90	61423
2019-04-26	67.19	67.56	66.77	66.48	95732
2019-04-29	66.60	66.60	65.92	66.17	102451
2019-04-30	66.10	67.08	66.00	66.89	123040
2019-05-01	66.69	67.08	65.89	66.60	245905
2019-05-02	66.67	67.18	66.37	66.84	66329
2019-05-03	67.00	68.49	66.97	68.26	155766
2019-05-06	68.22	69.04	68.04	68.67	122506
2019-05-07	68.95	69.99	68.68	69.32	254264
2019-05-08	69.51	69.51	67.32	67.35	171320
2019-05-09	67.39	68.16	67.01	67.37	152026
2019-05-10	67.33	68.99	66.91	68.96	105165
2019-05-13	68.54	69.31	68.39	69.01	105408
2019-05-14	68.85	69.07	68.28	68.62	94350
2019-05-15	68.89	69.27	68.20	69.17	108072
2019-05-16	69.16	69.81	68.08	69.81	68122
2019-05-17	69.54	70.17	69.38	69.76	149580
2019-05-20	69.58	70.10	69.58	69.78	105140
2019-05-21	69.85	69.90	69.15	69.32	77271
2019-05-22	68.96	69.99	68.90	69.88	62509
2019-05-23	69.77	69.88	69.15	69.73	91547
2019-05-24	69.88	70.22	69.73	69.82	78700
2019-05-28	69.90	70.10	69.24	69.29	103289
2019-05-29	69.13	69.23	67.76	67.86	219815
2019-05-30	67.92	68.24	67.18	67.47	154908
2019-05-31	67.36	68.84	67.10	68.82	158371
2019-06-03	68.99	70.05	68.64	69.99	136106
2019-06-04	69.99	70.20	69.04	70.09	89612
2019-06-05	66.90	67.88	66.64	67.00	1477145
2019-06-06	67.02	68.01	67.02	67.96	309728
2019-06-07	68.47	68.59	67.82	68.21	254763
2019-06-10	68.08	68.27	67.42	67.81	143260
2019-06-11	67.90	68.44	67.27	67.52	306524
2019-06-12	67.61	69.23	67.61	68.98	186361
2019-06-13	69.12	69.59	68.56	68.85	180463
2019-06-14	68.89	69.61	68.25	68.78	258637
2019-06-17	68.69	69.46	68.20	69.09	151780
2019-06-18	69.56	69.56	68.32	68.62	150852
2019-06-19	68.44	69.46	67.35	69.12	150228
2019-06-20	69.82	69.82	68.90	69.34	164579
2019-06-21	69.14	69.91	68.76	69.78	388932
2019-06-24	69.92	69.92	68.70	68.97	138083
2019-06-25	69.05	69.70	68.91	69.52	137912
2019-06-26	69.42	69.52	67.83	67.83	203282
2019-06-27	67.79	68.63	67.52	68.58	164587
2019-06-28	68.47	69.72	68.47	69.50	508561
2019-07-01	69.43	69.74	68.42	68.92	208487
2019-07-02	69.04	69.52	68.77	69.31	155478
2019-07-03	69.49	69.90	69.45	69.61	65708
2019-07-05	69.13	69.95	68.69	69.95	155101
2019-07-08	69.80	70.14	69.63	70.06	187846
2019-07-09	69.95	70.13	69.57	69.98	118996
2019-07-10	70.38	70.50	69.83	70.23	110768
2019-07-11	70.18	70.47	69.73	70.24	166552
2019-07-12	70.26	70.38	69.91	70.07	199836
2019-07-15	70.04	70.28	69.66	70.06	67499
2019-07-16	69.74	70.22	69.57	70.02	82325
2019-07-17	70.19	70.99	70.17	70.76	76364
2019-07-18	70.69	71.78	70.35	71.75	115601
2019-07-19	71.54	72.01	71.02	71.04	143372
2019-07-22	71.36	71.47	70.35	70.64	95962
2019-07-23	70.57	70.95	70.16	70.81	97339
2019-07-24	70.84	71.43	70.23	71.27	130102
2019-07-25	71.19	71.63	70.53	70.88	104244
2019-07-26	70.91	71.82	70.60	71.52	84717
2019-07-29	71.46	72.07	71.27	71.41	106936
2019-07-30	71.32	72.00	71.18	71.44	154543
2019-07-31	71.47	72.66	70.80	71.42	207823
2019-08-01	71.38	72.16	71.16	71.91	108561
2019-08-02	71.77	72.14	71.01	71.13	98843
2019-08-05	71.42	71.42	69.48	70.33	148171
2019-08-06	73.50	73.50	69.71	70.74	182497
2019-08-07	70.54	70.54	69.21	70.10	141853
2019-08-08	69.84	71.40	69.55	71.28	135108
2019-08-09	71.05	71.52	70.24	70.24	131025
2019-08-12	70.31	70.53	69.85	70.03	57526
2019-08-13	69.93	70.58	69.88	70.50	82246
2019-08-14	70.47	70.62	70.04	70.42	125662
2019-08-15	70.64	71.45	70.28	71.09	148303
2019-08-16	71.00	72.42	70.39	71.95	112860
2019-08-19	71.82	72.29	71.04	71.54	95909
2019-08-20	71.58	71.61	70.93	71.40	82245
2019-08-21	71.35	71.64	70.58	71.64	76017
2019-08-22	71.45	71.91	71.13	71.34	109404
2019-08-23	71.24	71.61	69.72	69.85	134514
2019-08-26	70.01	70.63	69.93	70.61	103748
2019-08-27	71.06	71.66	70.20	70.24	106956
2019-08-28	70.30	70.91	70.18	70.55	91129
2019-08-29	70.73	71.61	70.73	71.26	78592
2019-08-30	71.10	71.47	70.85	71.36	90620
2019-09-03	71.20	71.83	70.99	71.64	105294
2019-09-04	71.56	72.13	71.39	71.71	89208
2019-09-05	71.30	72.16	70.88	71.24	129464
2019-09-06	71.36	71.36	70.44	70.55	73032
2019-09-09	70.12	70.41	69.65	70.11	99196
2019-09-10	70.01	70.86	69.70	69.89	121412
2019-09-11	69.98	71.70	69.79	71.64	130915
2019-09-12	72.40	72.73	71.81	72.03	125404
2019-09-13	71.19	72.45	70.82	71.81	133635
2019-09-16	72.04	72.26	71.24	71.44	108218
2019-09-17	71.22	71.82	71.11	71.29	122318
2019-09-18	71.47	71.85	70.97	71.52	125225
2019-09-19	72.11	72.41	71.42	71.90	145361
2019-09-20	71.94	72.28	71.32	71.42	334394
2019-09-23	71.03	71.46	70.66	70.71	189577
2019-09-24	70.80	71.28	70.44	70.85	181641
2019-09-25	71.06	71.53	70.72	71.27	163297
2019-09-26	71.69	71.80	71.30	71.32	92265
2019-09-27	71.83	72.10	71.13	71.33	142578
2019-09-30	71.41	72.26	71.34	71.34	261969
2019-10-01	70.91	71.72	70.53	70.60	100390
2019-10-02	70.52	70.80	69.26	69.66	126736
2019-10-03	69.59	69.75	68.64	69.07	93473
2019-10-04	69.35	70.47	68.81	69.93	155038
2019-10-07	69.72	69.96	69.26	69.77	107433
2019-10-08	69.57	69.61	68.37	68.97	99196
2019-10-09	69.47	69.75	68.80	69.37	92733
2019-10-10	69.45	69.80	68.95	69.50	115051
2019-10-11	69.56	70.97	69.23	70.36	132505
2019-10-14	70.54	70.54	69.85	70.00	90629
2019-10-15	70.14	70.33	68.98	69.54	112829
2019-10-16	69.66	70.24	69.07	69.67	102746
2019-10-17	69.92	70.46	69.37	70.06	129357
2019-10-18	69.92	70.22	69.25	69.97	80737
2019-10-21	70.20	70.42	69.76	70.11	77222
2019-10-22	70.43	71.31	70.01	70.90	150397
2019-10-23	71.30	71.45	70.60	70.91	99835
2019-10-24	71.23	71.23	70.70	71.00	73446
2019-10-25	71.27	71.27	69.90	69.93	67266
2019-10-28	69.66	70.39	69.44	69.78	173772
2019-10-29	69.45	70.03	69.18	68.94	106242
2019-10-30	68.95	69.71	68.79	69.58	83932
2019-10-31	69.61	70.22	68.83	69.36	78551
2019-11-01	69.57	70.25	69.09	69.35	100574
2019-11-04	69.30	69.30	66.79	66.92	100750
2019-11-05	65.59	65.96	62.87	65.24	237882
2019-11-06	65.82	66.53	65.15	65.52	184126
2019-11-07	65.58	66.18	64.19	64.71	102328
2019-11-08	64.42	65.25	63.94	64.79	90487
2019-11-11	64.66	65.00	64.32	64.36	107282
2019-11-12	64.47	65.27	64.19	64.89	131351
2019-11-13	64.84	65.94	64.84	65.71	166473
2019-11-14	65.99	66.39	65.32	65.35	103926
2019-11-15	65.51	65.65	64.83	65.39	185592
2019-11-18	65.34	66.06	65.22	65.27	109392
2019-11-19	65.27	65.58	65.01	65.16	129549
2019-11-20	64.82	65.85	64.68	65.82	193021
2019-11-21	65.88	66.68	65.47	66.47	165091
2019-11-22	66.76	67.40	65.92	67.04	127591
2019-11-25	67.03	68.05	67.03	67.94	119838
2019-11-26	67.76	68.89	67.70	68.67	182694
2019-11-27	68.53	69.39	68.53	69.06	177493
2019-11-29	68.80	69.45	68.49	68.77	98513
2019-12-02	68.56	68.60	68.17	68.37	119934
2019-12-03	68.33	68.64	67.49	67.70	95559
2019-12-04	67.83	68.85	67.83	68.13	191312
2019-12-05	67.93	68.89	67.82	68.75	208913
2019-12-06	68.87	69.67	68.23	68.23	134788
2019-12-09	68.46	68.64	68.04	68.56	217744
2019-12-10	68.29	69.07	68.28	68.97	125079
2019-12-11	69.13	69.68	68.79	69.52	130034
2019-12-12	69.39	70.09	69.03	69.24	130225
2019-12-13	69.33	69.92	68.75	69.65	189348
2019-12-16	69.76	70.58	69.63	70.58	245150
2019-12-17	70.67	71.78	70.54	71.43	162436
2019-12-18	71.50	73.10	71.38	73.09	224952
2019-12-19	72.97	73.49	72.70	73.33	143167
2019-12-20	73.44	74.13	73.04	73.86	437037
2019-12-23	73.82	73.90	72.04	72.34	169579
2019-12-24	72.45	72.72	71.46	71.80	58932
2019-12-26	72.00	72.23	71.42	72.14	212758
2019-12-27	72.28	72.57	71.91	72.56	135282
2019-12-30	72.30	73.13	72.09	73.09	157843
2019-12-31	73.10	73.91	73.10	73.73	196357
2020-01-02	73.87	74.00	72.82	73.66	192724
2020-01-03	73.48	74.32	73.48	73.96	200819
2020-01-06	73.53	74.19	73.36	73.43	181053
2020-01-07	73.24	73.24	72.20	72.63	201491
2020-01-08	72.73	72.79	71.92	72.36	288766
2020-01-09	70.83	71.64	70.14	71.15	236566
2020-01-10	71.21	71.64	70.67	71.32	428831
2020-01-13	71.32	72.52	71.20	72.22	320813
2020-01-14	72.15	72.43	71.75	72.05	161138
2020-01-15	72.16	73.74	72.08	73.34	181727
2020-01-16	73.70	74.22	72.96	72.99	217473
2020-01-17	73.21	73.76	72.61	73.63	220312
2020-01-21	73.71	74.76	73.41	74.58	290523
2020-01-22	74.50	75.26	74.50	74.96	136784
2020-01-23	75.03	76.23	74.85	76.12	256844
2020-01-24	76.06	76.09	74.48	75.22	206778
2020-01-27	75.35	76.32	74.48	75.50	511772
2020-01-28	75.55	76.37	74.97	75.58	279566
2020-01-29	75.24	75.27	74.26	74.23	311337
2020-01-30	74.02	74.42	73.15	74.06	275617
2020-01-31	73.94	74.84	72.81	73.38	2143379
2020-02-03	73.45	75.21	73.21	75.09	303322
2020-02-04	75.18	75.57	74.72	75.05	257273
2020-02-05	75.00	75.51	74.68	74.72	254008
2020-02-06	74.74	74.94	74.17	74.19	175575
2020-02-07	74.14	74.38	73.53	73.69	232564
2020-02-10	73.96	74.15	73.38	73.86	262177
2020-02-11	73.95	74.42	73.85	74.18	192173
2020-02-12	74.25	74.45	73.46	74.32	203143
2020-02-13	74.21	75.58	73.97	75.58	218690
2020-02-14	75.92	76.34	75.39	76.31	125473
2020-02-18	76.50	77.26	76.12	76.90	159251
2020-02-19	76.46	76.80	76.17	76.40	132545
2020-02-20	76.16	76.46	75.54	76.33	147475
2020-02-21	76.60	76.93	76.25	76.64	239443
2020-02-24	75.99	76.08	74.97	75.62	201449
2020-02-25	75.53	75.97	74.41	74.48	188403
2020-02-26	74.56	75.08	73.38	73.46	250343
2020-02-27	72.84	73.42	70.23	70.27	339534
2020-02-28	69.18	69.19	65.06	65.77	411822
2020-03-02	65.86	66.80	65.20	66.27	491111
2020-03-03	65.85	66.18	64.61	65.02	511195
2020-03-04	65.68	69.03	65.64	68.96	336138
2020-03-05	67.92	68.60	67.35	68.54	293029
2020-03-06	67.07	69.25	66.40	69.21	206114
2020-03-09	66.42	68.36	65.39	65.62	341093
2020-03-10	66.57	67.65	64.30	67.31	482987
2020-03-11	66.07	66.07	62.04	63.20	190159
2020-03-12	60.23	60.23	51.60	53.23	369383
2020-03-13	56.06	58.14	53.40	58.14	346385
2020-03-16	54.00	55.07	50.94	51.64	304122
2020-03-17	52.66	66.70	52.45	66.49	391128
2020-03-18	61.85	69.75	60.38	68.63	483383
2020-03-19	68.39	74.34	65.40	70.44	366495
2020-03-20	71.19	71.70	55.67	56.87	371133
2020-03-23	56.01	56.01	50.50	51.62	251421
2020-03-24	53.09	56.45	52.02	56.27	246651
2020-03-25	55.98	60.79	54.75	57.53	268994
2020-03-26	58.17	62.98	57.60	62.37	216121
2020-03-27	60.25	63.31	57.30	59.90	198593
2020-03-30	61.01	65.79	60.79	65.08	226558
2020-03-31	64.75	64.75	60.69	61.75	212332
2020-04-01	59.05	59.28	54.71	55.94	225925
2020-04-02	55.54	58.86	55.03	57.32	123496
2020-04-03	56.62	58.05	54.71	55.83	171184
2020-04-06	58.38	61.89	58.05	61.27	201086
2020-04-07	62.47	63.73	58.23	59.28	201334
2020-04-08	59.99	61.76	58.43	60.52	196687
2020-04-09	61.44	65.88	61.44	65.48	189575
2020-04-13	64.58	65.45	61.07	61.82	129010
2020-04-14	63.88	64.80	62.57	64.50	126699
2020-04-15	62.14	63.43	61.27	61.83	172077
2020-04-16	61.70	62.80	59.96	62.20	166074
2020-04-17	63.49	65.10	63.47	64.54	158586
2020-04-20	63.11	64.36	60.79	61.40	159041
2020-04-21	60.01	63.67	60.01	63.21	150167
2020-04-22	64.48	64.77	63.45	63.78	224541
2020-04-23	63.42	64.98	62.00	63.05	169826
2020-04-24	63.02	64.17	62.05	63.63	176899
2020-04-27	64.57	65.94	64.17	65.29	157278
2020-04-28	66.96	67.24	65.33	65.54	183397
2020-04-29	67.15	67.15	63.96	66.34	198821
2020-04-30	65.12	65.99	63.29	65.10	1063922
2020-05-01	63.64	63.87	60.93	62.19	218861
2020-05-04	61.18	62.19	60.43	62.16	191827
2020-05-05	63.32	64.33	62.49	63.20	149402
2020-05-06	63.22	63.22	61.06	61.16	138027
2020-05-07	62.34	64.32	62.12	63.19	193880
2020-05-08	64.01	66.09	63.06	65.16	198453
2020-05-11	63.89	65.08	61.89	63.36	250648
2020-05-12	63.22	63.22	60.00	60.09	162725
2020-05-13	59.43	59.43	57.88	59.12	238751
2020-05-14	58.02	59.10	55.70	58.59	246215
2020-05-15	59.03	59.46	56.35	59.23	761714
2020-05-18	61.62	63.04	61.22	62.54	212877
2020-05-19	61.93	62.88	60.45	60.52	123133
2020-05-20	61.75	63.29	60.75	63.11	164414
2020-05-21	63.04	63.69	62.51	62.73	109973
2020-05-22	63.20	63.20	62.15	62.82	86980
2020-05-26	64.61	64.95	63.21	63.34	130276
2020-05-27	64.67	65.37	63.31	64.99	131474
2020-05-28	66.00	66.09	63.80	64.15	227996
2020-05-29	63.42	64.47	62.59	64.11	201759
2020-06-01	64.36	64.78	63.74	63.78	126970
2020-06-02	64.46	64.82	63.10	63.43	106753
2020-06-03	64.30	65.69	64.30	64.57	145341
2020-06-04	63.80	64.47	62.03	62.79	156876
2020-06-05	64.00	66.20	63.71	64.12	171053
2020-06-08	64.45	65.44	64.28	65.02	137941
2020-06-09	64.33	64.90	62.84	64.04	127384
2020-06-10	63.86	64.11	61.73	61.99	109133
2020-06-11	60.42	60.42	57.49	57.62	171237
2020-06-12	59.54	59.87	55.77	57.13	162889
2020-06-15	55.87	59.11	55.50	58.48	122078
2020-06-16	60.69	61.00	58.25	58.80	169040
2020-06-17	58.13	59.26	56.25	57.00	133958
2020-06-18	56.35	57.15	56.10	57.07	147756
2020-06-19	57.26	57.54	54.64	54.85	314907
2020-06-22	54.91	56.23	53.98	55.81	145858
2020-06-23	56.32	57.18	55.18	55.83	148457
2020-06-24	55.04	55.51	53.90	54.43	247245
2020-06-25	54.09	54.44	52.39	53.89	169859
2020-06-26	53.54	54.22	52.47	52.96	285975
2020-06-29	54.00	55.10	53.60	55.00	136681
2020-06-30	54.99	56.16	54.85	55.79	145347
2020-07-01	55.89	56.34	55.38	55.75	114387
2020-07-02	56.30	56.58	55.48	55.68	84740
2020-07-06	56.42	56.43	54.24	54.62	142245
2020-07-07	54.00	54.38	53.24	53.36	208099
2020-07-08	53.09	53.19	51.89	52.61	156620
2020-07-09	52.34	52.34	50.36	51.02	178828
2020-07-10	51.52	53.29	51.50	52.84	153403
2020-07-13	53.14	53.30	52.29	52.35	141193
2020-07-14	52.35	53.44	51.82	52.32	111015
2020-07-15	53.24	54.50	52.66	52.75	157602
2020-07-16	52.69	53.50	52.04	52.57	132423
2020-07-17	52.55	53.54	52.55	53.44	107110
2020-07-20	52.89	53.03	51.75	52.25	191524
2020-07-21	52.77	53.74	52.61	53.39	164163
2020-07-22	53.37	54.68	52.67	54.54	192718
2020-07-23	54.31	55.00	54.05	54.86	164135
2020-07-24	54.98	55.34	53.31	53.54	103309
2020-07-27	52.99	53.25	52.06	53.19	177499
2020-07-28	53.41	56.31	53.17	55.05	263786
2020-07-29	55.15	55.70	54.88	55.05	285964
2020-07-30	54.46	54.46	53.41	53.62	115482
2020-07-31	53.19	53.86	52.19	53.49	482691
2020-08-03	53.62	53.62	51.98	52.90	155828
2020-08-04	52.99	53.82	52.76	53.56	115588
2020-08-05	54.02	54.02	52.58	53.25	103740
2020-08-06	53.42	54.36	52.87	53.66	127393
2020-08-07	52.84	55.16	52.47	54.96	152167
2020-08-10	54.90	55.85	54.21	54.36	143619
2020-08-11	54.92	55.20	53.88	54.05	206663
2020-08-12	54.74	55.46	54.48	54.93	109650
2020-08-13	54.49	54.49	53.31	53.62	96508
2020-08-14	53.40	54.03	52.81	53.50	103626
2020-08-17	53.24	53.75	52.85	53.22	118190
2020-08-18	53.11	53.24	52.80	52.86	234075
2020-08-19	53.24	53.39	52.48	53.17	141539
2020-08-20	52.75	53.17	52.56	52.82	214637
2020-08-21	52.68	52.80	51.46	52.38	154933
2020-08-24	52.67	53.16	52.15	53.05	115839
2020-08-25	53.14	53.14	52.37	52.57	105740
2020-08-26	52.50	52.50	50.89	51.00	144853
2020-08-27	51.12	52.21	51.12	51.18	99439
2020-08-28	51.41	51.80	50.82	51.67	114066
2020-08-31	51.33	51.74	51.06	51.11	155213
2020-09-01	51.00	51.01	49.81	49.86	145272
2020-09-02	49.81	51.21	49.70	50.53	115716
2020-09-03	50.82	51.40	50.48	51.10	164311
2020-09-04	51.39	51.39	49.78	50.00	158474
2020-09-08	50.15	50.15	47.86	47.88	230082
2020-09-09	48.15	48.68	47.04	48.04	171474
2020-09-10	47.64	47.69	46.45	46.93	257709
2020-09-11	47.29	47.29	45.58	46.23	178825
2020-09-14	46.50	47.25	46.14	46.34	147599
2020-09-15	46.58	47.00	45.14	45.43	147792
2020-09-16	45.32	46.47	45.28	45.99	172656
2020-09-17	45.60	45.82	45.33	45.64	174001
2020-09-18	45.98	46.04	44.67	44.96	566783
2020-09-21	44.35	45.11	43.61	45.06	233143
2020-09-22	45.33	46.05	44.53	45.39	207781
2020-09-23	45.39	45.73	43.41	43.41	491598
2020-09-24	44.00	44.70	43.34	44.07	262388
2020-09-25	43.76	44.52	43.61	44.32	174584
2020-09-28	44.30	44.87	43.89	43.94	162168
2020-09-29	44.14	44.45	43.37	43.69	199254
2020-09-30	44.22	45.48	44.09	45.39	368951
2020-10-01	45.14	45.61	44.34	44.77	193769
2020-10-02	44.32	45.76	43.96	45.48	176678
2020-10-05	45.62	45.62	44.98	45.30	115552
2020-10-06	45.81	47.33	45.35	46.48	237034
2020-10-07	46.41	46.63	45.81	46.30	170587
2020-10-08	46.62	47.09	46.47	46.89	133877
2020-10-09	47.50	47.81	46.42	46.91	130567
2020-10-12	46.56	47.18	46.48	46.98	126052
2020-10-13	46.57	47.22	46.34	47.05	112454
2020-10-14	46.95	47.51	46.29	46.46	92268
2020-10-15	46.00	46.84	45.74	46.49	94113
2020-10-16	46.22	46.87	45.75	46.31	108087
2020-10-19	46.31	46.37	45.31	45.35	224679
2020-10-20	45.63	46.17	45.35	45.91	131176
2020-10-21	45.61	48.31	45.61	47.52	189047
2020-10-22	47.30	47.73	46.58	47.18	151220
2020-10-23	47.38	47.82	46.73	47.02	110624
2020-10-26	46.95	47.84	46.61	47.83	160612
2020-10-27	47.50	48.36	46.96	47.15	218331
2020-10-28	46.34	46.73	44.18	43.91	356675
2020-10-29	43.52	45.06	42.33	44.72	194127
2020-10-30	44.58	45.18	43.94	44.44	475026
2020-11-02	45.04	45.53	44.37	45.35	158243
2020-11-03	46.00	46.82	45.30	45.75	229547
2020-11-04	45.23	45.64	44.14	44.18	157408
2020-11-05	49.28	49.28	44.36	44.99	275632
2020-11-06	45.14	45.21	43.65	43.75	244904
2020-11-09	46.44	48.63	46.19	46.97	224055
2020-11-10	47.59	51.70	47.54	51.45	328918
2020-11-11	51.29	51.49	49.52	50.32	179210
2020-11-12	49.85	49.85	47.45	47.82	193849
2020-11-13	48.21	49.43	47.82	49.15	133056
2020-11-16	50.35	50.35	48.99	49.69	151951
2020-11-17	49.20	49.87	48.61	49.51	174782
2020-11-18	49.68	50.14	48.28	48.32	156467
2020-11-19	48.22	48.49	47.06	47.85	118011
2020-11-20	47.43	48.28	47.21	48.12	108670
2020-11-23	48.42	49.55	48.17	49.11	130321
2020-11-24	49.64	51.21	49.20	50.80	233979
2020-11-25	50.65	51.61	50.19	50.75	258556
2020-11-27	50.42	50.42	48.77	49.54	67000
2020-11-30	49.06	49.30	47.74	47.92	156279
2020-12-01	48.50	49.10	47.90	48.31	131762
2020-12-02	48.15	48.72	47.46	48.51	125430
2020-12-03	48.44	48.58	47.72	47.79	93296
2020-12-04	47.87	48.76	47.87	48.65	97186
2020-12-07	48.42	48.66	47.72	47.86	120748
2020-12-08	47.47	47.72	46.84	47.69	153935
2020-12-09	47.83	48.21	47.52	47.81	139456
2020-12-10	47.64	47.69	46.74	47.56	122573
2020-12-11	47.36	48.90	47.26	48.83	232721
2020-12-14	49.00	50.99	48.91	50.19	201196
2020-12-15	50.36	51.87	49.86	51.71	139882
2020-12-16	51.93	52.03	50.30	50.48	149727
2020-12-17	51.06	52.30	50.93	51.67	210669
2020-12-18	51.84	52.25	48.85	49.19	909012
2020-12-21	48.31	48.51	44.29	44.81	364770
2020-12-22	44.82	46.63	44.30	46.19	224613
2020-12-23	46.47	47.65	45.24	45.47	374959
2020-12-24	45.66	45.86	45.20	45.71	75398
2020-12-28	45.84	46.93	45.84	46.25	205359
2020-12-29	46.58	46.74	45.29	45.56	173392
2020-12-30	45.57	46.12	45.27	45.66	190563
2020-12-31	45.78	46.14	45.05	45.99	304893
2021-01-04	46.23	46.23	44.80	45.66	238513
2021-01-05	45.72	45.78	43.75	43.96	374215
2021-01-06	44.44	45.78	44.37	45.27	430357
2021-01-07	45.17	45.17	43.65	43.85	374339
2021-01-08	44.00	44.32	42.97	43.93	375053
2021-01-11	43.52	44.07	43.14	43.87	227513
2021-01-12	43.87	44.28	43.45	43.64	298116
2021-01-13	43.77	44.58	43.35	44.50	208352
2021-01-14	44.80	44.80	44.01	44.40	256308
2021-01-15	44.26	45.01	43.85	44.71	279246
2021-01-19	44.92	45.01	43.41	43.49	393184
2021-01-20	43.59	43.69	41.78	42.44	724658
2021-01-21	42.62	43.15	42.18	42.92	459306
2021-01-22	42.74	43.28	41.71	43.24	499847
2021-01-25	43.15	45.80	42.92	44.40	669652
2021-01-26	44.51	45.71	43.67	45.16	566396
2021-01-27	44.66	46.65	43.93	46.02	705002
2021-01-28	46.00	46.97	43.92	44.17	661192
2021-01-29	44.31	47.24	43.70	46.71	3012482
2021-02-01	46.99	46.99	44.85	45.26	338535
2021-02-02	45.27	45.29	44.37	44.38	217641
2021-02-03	44.40	44.50	43.12	43.75	390184
2021-02-04	43.68	45.16	43.50	45.09	233599
2021-02-05	45.34	46.37	44.73	46.14	254329
2021-02-08	46.34	46.43	45.59	45.79	319083
2021-02-09	45.87	46.90	45.28	46.71	309136
2021-02-10	47.00	47.50	46.21	46.67	173723
2021-02-11	46.53	47.34	46.52	47.32	250706
2021-02-12	47.50	47.50	46.16	46.32	205128
2021-02-16	46.58	46.99	45.87	46.83	266965
2021-02-17	46.93	47.90	46.83	47.82	315491
2021-02-18	47.91	48.92	47.74	48.22	326586
2021-02-19	48.06	49.28	48.06	48.88	186980
2021-02-22	48.79	48.87	47.27	47.69	280644
2021-02-23	47.65	49.59	47.59	49.06	257642
2021-02-24	49.34	49.41	48.07	49.16	330295
2021-02-25	49.51	50.18	48.76	48.79	290263
2021-02-26	48.55	49.67	47.99	47.99	386672
2021-03-01	48.76	49.01	47.94	48.25	221453
2021-03-02	48.25	48.51	47.45	47.80	210373
2021-03-03	47.68	47.92	46.77	47.47	354698
2021-03-04	47.71	49.27	47.46	48.57	274481
2021-03-05	49.14	51.85	49.00	51.71	321791
2021-03-08	51.86	53.88	51.42	53.74	324292
2021-03-09	53.49	54.12	52.18	52.25	165416
2021-03-10	52.33	53.54	51.75	53.01	132222
2021-03-11	52.87	53.15	51.60	52.12	171183
2021-03-12	52.66	53.48	52.00	53.22	417143
2021-03-15	53.22	54.27	53.17	54.15	310722
2021-03-16	53.61	54.15	53.02	53.36	176141
2021-03-17	53.33	53.33	50.53	50.57	301633
2021-03-18	50.56	51.68	50.42	51.44	252463
2021-03-19	51.46	53.28	50.30	52.96	998964
2021-03-22	52.83	53.05	49.33	50.05	767567
2021-03-23	49.57	52.40	49.25	51.23	433026
2021-03-24	51.32	53.94	50.90	53.11	1864953
2021-03-25	53.64	53.64	51.33	52.70	236439
2021-03-26	52.96	52.96	51.95	52.63	227821
2021-03-29	52.28	54.25	52.28	53.88	260663
2021-03-30	53.63	54.10	52.60	53.69	192096
2021-03-31	53.52	54.24	53.14	53.95	291027
2021-04-01	53.92	53.95	52.61	53.07	228723
2021-04-05	53.34	54.10	52.95	53.47	128999
2021-04-06	53.29	54.06	53.03	53.72	168025
2021-04-07	53.83	54.23	53.63	54.14	121022
2021-04-08	54.20	54.49	53.90	54.22	171919
2021-04-09	54.07	54.66	54.01	54.40	135768
2021-04-12	54.63	55.17	54.40	54.72	133627
2021-04-13	54.36	54.58	53.80	53.91	197895
2021-04-14	54.00	54.92	53.98	54.70	132668
2021-04-15	54.82	55.51	54.33	55.34	127498
2021-04-16	55.74	55.86	55.16	55.48	122846
2021-04-19	55.67	55.75	54.77	54.95	158325
2021-04-20	55.18	56.54	54.96	56.39	156219
2021-04-21	56.15	56.75	55.64	56.15	197488
2021-04-22	56.23	56.23	55.50	55.71	127747
2021-04-23	56.00	56.26	55.17	55.26	193621
2021-04-26	55.54	55.54	54.34	54.47	184401
2021-04-27	54.74	54.74	53.42	53.57	144258
2021-04-28	53.59	54.15	53.46	53.29	276830
2021-04-29	53.66	54.23	53.41	53.86	138641
2021-04-30	53.55	54.07	53.21	53.92	172182
2021-05-03	54.08	54.75	53.85	54.40	251000
2021-05-04	54.42	54.65	53.38	54.04	114751
2021-05-05	54.26	54.29	53.03	54.01	161819
2021-05-06	54.32	54.98	54.11	54.67	147177
2021-05-07	54.56	55.36	54.51	55.09	143078
2021-05-10	55.33	56.11	55.15	55.28	149806
2021-05-11	55.23	55.37	54.11	54.69	114194
2021-05-12	54.61	55.01	52.93	53.28	174057
2021-05-13	53.13	55.11	53.13	55.04	158252
2021-05-14	55.24	55.72	54.30	54.67	154748
2021-05-17	54.39	54.73	53.76	54.22	131232
2021-05-18	54.25	54.73	53.79	54.49	171194
2021-05-19	54.29	54.55	53.56	53.77	143419
2021-05-20	53.64	53.99	53.38	53.64	114086
2021-05-21	53.98	54.06	52.71	53.07	310325
2021-05-24	53.16	53.78	53.06	53.48	110251
2021-05-25	53.26	53.26	52.50	52.83	229724
2021-05-26	52.85	53.67	52.54	53.31	130353
2021-05-27	53.49	53.61	52.81	52.95	134647
2021-05-28	53.20	53.43	52.73	52.88	138022
2021-06-01	52.63	53.34	52.59	53.19	145523
2021-06-02	53.34	53.94	53.08	53.58	106897
2021-06-03	53.59	54.18	53.31	54.02	118389
2021-06-04	54.21	54.34	53.69	53.77	101088
2021-06-07	53.78	54.60	53.72	54.48	118785
2021-06-08	54.45	54.79	54.15	54.32	108629
2021-06-09	54.65	55.10	54.50	54.90	88342
2021-06-10	54.80	55.24	54.75	54.75	70045
2021-06-11	54.81	55.29	54.81	55.23	83569
2021-06-14	55.40	55.70	54.97	55.10	116476
2021-06-15	55.05	55.34	54.83	55.29	132755
2021-06-16	55.26	55.50	54.49	55.01	97023
2021-06-17	54.95	55.22	54.36	54.71	105845
2021-06-18	54.53	54.53	52.07	52.17	229258
2021-06-21	52.29	53.63	52.17	53.34	129726
2021-06-22	53.40	53.55	52.62	52.76	122095
2021-06-23	52.94	52.94	51.41	51.71	139375
2021-06-24	51.77	52.08	51.37	52.01	82432
2021-06-25	51.81	53.35	51.66	53.35	597118
2021-06-28	53.30	53.60	52.85	53.12	117737
2021-06-29	53.12	53.51	52.53	52.61	91663
2021-06-30	52.50	52.98	52.19	52.52	131182
2021-07-01	52.71	53.22	52.38	52.87	96045
2021-07-02	53.00	53.00	52.10	52.53	78037
2021-07-06	52.61	52.61	50.93	52.13	127138
2021-07-07	51.85	52.61	51.56	52.28	138057
2021-07-08	51.99	52.19	51.11	51.32	126416
2021-07-09	51.74	52.09	51.27	52.00	116762
2021-07-12	52.06	52.37	51.63	52.32	142565
2021-07-13	52.05	52.52	51.73	51.96	112250
2021-07-14	51.89	52.35	51.64	52.16	94932
2021-07-15	51.95	53.20	51.87	52.94	96960
2021-07-16	53.20	53.75	52.82	52.89	105063
2021-07-19	52.63	53.29	51.12	51.65	128868
2021-07-20	51.94	53.09	51.76	52.29	142709
2021-07-21	52.48	52.69	51.78	51.86	117892
2021-07-22	51.64	51.70	50.83	51.05	113421
2021-07-23	50.97	51.99	50.97	51.95	68581
2021-07-26	52.24	52.85	52.00	52.81	123414
2021-07-27	52.56	53.84	52.08	53.84	107361
2021-07-28	53.99	54.01	52.63	53.28	152621
2021-07-29	53.74	53.75	53.05	53.10	118192
2021-07-30	53.08	53.27	52.12	52.29	126268
2021-08-02	52.47	53.53	52.40	53.03	111569
2021-08-03	53.30	54.20	52.99	54.06	139577
2021-08-04	53.51	53.96	52.63	53.79	155556
2021-08-05	54.30	54.48	52.85	53.48	98214
2021-08-06	53.95	54.20	53.29	53.43	97145
2021-08-09	53.43	53.43	52.69	52.86	67840
2021-08-10	52.79	53.06	52.40	52.84	89680
2021-08-11	53.01	53.57	52.82	53.26	78977
2021-08-12	53.06	53.07	52.56	52.64	101774
2021-08-13	52.85	53.70	52.66	53.53	100782
2021-08-16	53.47	53.80	52.99	53.04	108026
2021-08-17	52.89	53.22	52.53	52.90	77804
2021-08-18	52.82	53.01	51.63	51.91	103856
2021-08-19	51.66	52.26	51.66	51.78	116806
2021-08-20	51.62	52.40	51.36	52.32	110179
2021-08-23	52.43	52.62	51.74	51.95	109500
2021-08-24	52.01	52.07	51.37	51.95	99457
2021-08-25	52.08	52.08	51.53	51.59	75683
2021-08-26	51.50	51.50	50.42	50.47	90383
2021-08-27	50.51	51.30	50.51	51.08	123430
2021-08-30	51.34	51.53	51.09	51.39	68348
2021-08-31	51.39	51.88	51.21	51.45	70705
2021-09-01	51.61	52.03	51.32	51.96	78748
2021-09-02	51.98	51.99	51.56	51.59	72370
2021-09-03	51.56	51.60	50.83	51.00	99810
2021-09-07	50.88	51.20	50.41	50.46	117242
2021-09-08	50.25	51.22	50.00	51.11	90104
2021-09-09	50.83	50.83	50.01	50.02	115471
2021-09-10	50.10	50.32	48.93	49.23	148480
2021-09-13	49.46	50.35	48.55	49.07	117186
2021-09-14	49.10	49.10	47.71	48.14	136795
2021-09-15	48.05	48.80	47.85	48.15	120228
2021-09-16	48.15	48.31	47.22	47.87	109309
2021-09-17	48.07	48.23	47.32	47.96	469380
2021-09-20	47.56	48.47	47.05	47.69	110903
2021-09-21	47.91	48.19	47.11	47.13	123521
2021-09-22	47.38	47.78	46.98	47.24	78850
2021-09-23	46.69	47.58	46.69	46.90	93728
2021-09-24	46.99	47.32	46.22	46.26	97506
2021-09-27	46.14	47.62	46.00	46.05	123816
2021-09-28	46.17	46.25	45.09	45.73	111312
2021-09-29	45.77	46.81	45.66	46.63	90724
2021-09-30	46.94	46.94	45.77	45.99	90437
2021-10-01	46.40	46.89	45.80	46.34	101794
2021-10-04	46.34	47.34	46.33	47.21	106758
2021-10-05	47.33	47.47	46.89	47.10	141272
2021-10-06	46.84	47.32	45.87	47.30	121685
2021-10-07	47.40	47.54	46.78	47.01	110190
2021-10-08	47.22	47.22	46.55	46.83	70083
2021-10-11	47.00	47.67	46.52	46.61	81204
2021-10-12	46.91	47.18	46.54	46.73	87351
2021-10-13	46.83	47.29	46.27	47.08	93253
2021-10-14	47.42	47.58	47.10	47.46	81974
2021-10-15	47.94	48.25	47.38	47.40	165496
2021-10-18	47.32	47.37	46.50	46.62	109928
2021-10-19	46.84	46.98	46.11	46.92	94911
2021-10-20	46.98	47.81	46.85	47.48	98006
2021-10-21	47.40	47.55	46.70	47.05	135372
2021-10-22	47.00	47.34	46.51	46.78	134426
2021-10-25	46.83	47.23	46.60	47.14	156737
2021-10-26	47.14	47.59	46.67	46.83	172126
2021-10-27	46.85	47.00	45.97	45.75	185533
2021-10-28	45.92	46.15	44.96	45.35	187521
2021-10-29	45.49	45.80	44.73	45.09	178344
2021-11-01	45.10	46.18	44.81	46.09	177993
2021-11-02	46.15	46.29	44.92	45.64	137103
2021-11-03	45.46	46.48	45.46	46.37	131007
2021-11-04	46.50	46.58	45.54	46.19	195237
2021-11-05	46.13	47.71	46.13	47.03	273525
2021-11-08	46.88	46.88	45.22	45.73	203258
2021-11-09	45.88	45.88	45.08	45.19	261275
2021-11-10	45.30	46.29	45.03	45.72	166572
2021-11-11	45.99	46.00	45.38	45.66	113492
2021-11-12	45.62	46.36	45.39	46.07	181146
2021-11-15	46.32	47.18	45.79	46.87	291957
2021-11-16	46.23	46.68	46.04	46.23	241207
2021-11-17	46.09	46.24	45.69	45.97	176831
2021-11-18	45.80	45.96	45.60	45.78	212469
2021-11-19	45.62	45.83	45.28	45.61	215286
2021-11-22	45.58	46.42	45.18	45.85	144808
2021-11-23	45.94	46.27	45.50	45.57	122143
2021-11-24	45.50	45.71	45.02	45.62	122366
2021-11-26	45.13	45.34	43.89	44.25	105589
2021-11-29	44.47	45.00	44.02	44.48	186116
2021-11-30	44.02	44.26	43.07	43.12	235090
2021-12-01	43.69	44.84	43.20	43.24	207994
2021-12-02	43.43	44.36	43.43	43.78	149856
2021-12-03	43.88	44.56	43.62	44.51	140199
2021-12-06	44.97	46.15	44.82	46.04	219032
2021-12-07	46.05	46.32	45.60	46.06	191467
2021-12-08	45.99	46.52	45.99	46.38	139555
2021-12-09	46.36	46.76	45.96	46.51	135590
2021-12-10	46.82	47.00	46.61	46.96	125506
2021-12-13	47.00	47.64	46.85	47.15	290063
2021-12-14	47.16	47.88	46.23	46.35	262048
2021-12-15	46.57	47.99	46.51	47.64	293818
2021-12-16	47.78	48.95	47.73	48.43	215049
2021-12-17	48.22	48.70	47.64	47.69	613542
2021-12-20	47.46	48.23	46.71	48.05	176722
2021-12-21	48.16	48.89	47.41	47.84	188066
2021-12-22	47.76	48.34	47.55	48.33	118513
2021-12-23	48.23	48.75	48.08	48.28	90517
2021-12-27	48.29	48.41	47.72	48.35	116657
2021-12-28	48.32	48.74	48.03	48.34	145302
2021-12-29	48.52	48.82	48.16	48.74	100098
2021-12-30	48.76	49.10	48.59	48.75	91227
2021-12-31	48.70	49.00	48.41	48.78	92514
2022-01-03	48.90	49.37	48.21	48.77	181573
2022-01-04	49.10	49.79	49.08	49.35	131980
2022-01-05	49.47	49.89	49.24	49.57	127056
2022-01-06	49.72	49.74	49.27	49.54	130718
2022-01-07	49.55	49.98	49.17	49.80	131915
2022-01-10	49.97	50.10	49.13	49.38	210065
2022-01-11	49.63	49.63	47.94	48.25	184695
2022-01-12	48.25	48.41	47.71	47.82	147912
2022-01-13	48.03	48.53	47.88	48.42	178255
2022-01-14	48.57	49.88	48.42	49.82	164145
2022-01-18	49.80	49.82	48.39	48.85	143883
2022-01-19	48.74	49.10	48.36	48.54	171323
2022-01-20	49.00	49.10	48.13	48.29	179637
2022-01-21	48.48	48.91	47.53	47.54	176345
2022-01-24	47.50	47.81	46.08	47.11	238102
2022-01-25	46.64	47.75	46.19	47.35	121070
2022-01-26	47.46	48.00	46.67	47.32	188554
2022-01-27	47.30	48.25	47.03	46.83	191577
2022-01-28	46.83	47.54	46.42	47.51	196916
2022-01-31	46.94	47.38	46.35	47.34	207908
2022-02-01	47.19	47.73	46.58	47.61	201270
2022-02-02	47.74	47.95	47.22	47.65	162712
2022-02-03	47.54	47.94	47.06	47.56	101580
2022-02-04	47.30	47.47	46.31	46.97	114719
2022-02-07	46.77	47.23	46.40	46.94	115466
2022-02-08	47.06	47.30	46.61	47.11	108058
2022-02-09	47.30	47.61	47.00	47.44	130299
2022-02-10	47.09	47.25	45.93	46.10	192048
2022-02-11	46.41	47.17	46.22	46.83	109808
2022-02-14	47.19	47.22	45.98	46.63	153016
2022-02-15	46.91	47.14	46.20	46.43	106246
2022-02-16	46.39	46.86	46.06	46.74	278812
2022-02-17	46.57	47.27	46.42	47.24	352718
2022-02-18	47.05	47.47	45.98	46.30	204621
2022-02-22	46.55	47.30	45.81	47.08	180135
2022-02-23	47.09	47.60	46.49	46.60	238362
2022-02-24	46.53	47.64	46.05	46.97	305152
2022-02-25	47.33	49.81	47.33	49.70	229075
2022-02-28	48.69	52.31	48.64	52.01	431091
2022-03-01	51.71	52.82	51.56	52.22	274208
2022-03-02	52.41	54.37	52.19	53.89	231865
2022-03-03	53.79	54.99	53.79	54.88	209187
2022-03-04	54.75	56.09	54.23	55.98	320892
2022-03-07	56.02	56.02	54.89	55.81	204538
2022-03-08	55.53	57.63	55.31	56.27	413045
2022-03-09	56.15	56.96	55.22	55.39	224770
2022-03-10	54.90	56.40	54.43	56.40	213312
2022-03-11	56.40	56.49	54.67	55.00	220781
2022-03-14	55.00	55.26	54.09	54.56	263790
2022-03-15	55.00	55.00	52.68	53.10	334762
2022-03-16	52.92	53.23	51.85	53.18	298917
2022-03-17	53.18	53.49	52.66	52.75	188419
2022-03-18	53.01	53.01	51.83	52.68	648089
2022-03-21	52.98	54.10	52.93	53.34	227252
2022-03-22	54.65	54.65	52.46	52.64	217997
2022-03-23	52.60	52.72	51.68	52.66	139303
2022-03-24	52.94	53.15	52.53	53.14	74323
2022-03-25	53.14	55.06	53.14	55.05	132856
2022-03-28	54.84	55.20	54.44	54.59	105380
2022-03-29	54.87	55.69	54.54	55.48	154335
2022-03-30	51.82	52.52	49.87	51.34	2726337
2022-03-31	51.61	51.93	51.27	51.72	525051
2022-04-01	51.58	52.23	51.39	51.91	371462
2022-04-04	51.61	52.01	51.09	51.73	375473
2022-04-05	51.69	52.28	50.74	51.29	332788
2022-04-06	51.65	52.01	51.32	51.72	354230
2022-04-07	51.82	51.93	50.74	51.57	317858
2022-04-08	51.45	52.03	51.33	51.41	216181
2022-04-11	51.60	51.64	50.60	50.72	313339
2022-04-12	50.99	51.23	50.19	50.37	310999
2022-04-13	50.50	50.75	49.74	49.77	215768
2022-04-14	49.94	50.44	49.67	49.88	211636
2022-04-18	50.03	51.19	49.60	50.19	247629
2022-04-19	50.44	51.29	50.44	50.82	287915
2022-04-20	51.20	52.12	51.08	51.50	353180
2022-04-21	51.45	52.29	51.36	51.55	284480
2022-04-22	51.44	51.70	51.01	51.08	238126
2022-04-25	51.00	51.48	49.38	49.88	326237
2022-04-26	49.63	50.30	49.41	49.64	277123
2022-04-27	49.62	50.14	48.88	48.69	215319
2022-04-28	49.16	49.16	48.51	48.74	171198
2022-04-29	48.78	48.78	47.69	47.83	202674
2022-05-02	48.00	48.20	46.91	47.29	219486
2022-05-03	47.56	48.20	47.21	47.27	422289
2022-05-04	47.28	49.36	47.00	49.16	227579
2022-05-05	49.00	49.64	48.30	49.02	396944
2022-05-06	48.74	49.87	48.74	49.34	246471
2022-05-09	49.08	49.97	48.76	49.54	206954
2022-05-10	49.58	50.10	48.43	49.24	187594
2022-05-11	49.47	50.53	49.21	49.82	217608
2022-05-12	50.05	50.18	49.22	50.14	232401
2022-05-13	50.22	50.63	49.28	50.63	256601
2022-05-16	50.76	51.14	50.25	50.78	245176
2022-05-17	50.99	51.43	50.00	51.10	560650
2022-05-18	51.82	52.43	50.97	51.07	416365
2022-05-19	50.92	51.63	50.33	51.52	283423
2022-05-20	51.62	51.99	50.97	51.78	231435
2022-05-23	52.41	52.93	51.97	52.48	268512
2022-05-24	53.31	55.16	53.13	55.11	518015
2022-05-25	54.80	55.35	54.16	54.54	208948
2022-05-26	54.79	54.92	54.50	54.73	175590
2022-05-27	54.63	54.90	53.92	54.25	166227
2022-05-31	54.16	54.46	53.57	54.29	294097
2022-06-01	54.39	54.76	53.56	54.62	282877
2022-06-02	54.69	55.82	53.70	55.72	267903
2022-06-03	55.58	55.97	54.96	55.18	242106
2022-06-06	55.62	55.79	55.08	55.45	241528
2022-06-07	55.35	55.66	54.85	55.32	214805
2022-06-08	55.47	55.56	54.65	54.70	182882
2022-06-09	54.47	54.89	53.23	53.42	216869
2022-06-10	53.04	54.39	52.91	54.09	265466
2022-06-13	53.31	53.56	51.28	51.51	214555
2022-06-14	51.19	51.70	50.10	50.81	257471
2022-06-15	50.94	51.63	50.51	50.81	337460
2022-06-16	50.28	51.01	49.69	50.86	428673
2022-06-17	51.43	51.99	50.57	51.69	1419987
2022-06-21	51.56	52.39	51.03	51.76	335776
2022-06-22	51.62	52.71	51.27	52.08	214804
2022-06-23	51.94	52.75	51.78	52.12	226843
2022-06-24	52.21	53.49	52.21	52.39	767799
2022-06-27	52.60	53.71	52.60	53.48	204643
2022-06-28	53.48	54.18	53.00	53.14	285228
2022-06-29	53.14	53.60	52.68	52.95	169011
2022-06-30	52.46	53.20	52.46	53.10	234302
2022-07-01	53.24	54.60	52.85	54.58	195741
2022-07-05	54.19	54.19	51.27	51.85	240010
2022-07-06	51.69	53.12	51.67	52.96	206540
2022-07-07	53.25	53.38	52.37	52.72	328566
2022-07-08	52.73	52.73	51.88	52.06	175232
2022-07-11	52.26	52.80	51.80	52.44	156807
2022-07-12	52.40	53.01	51.76	52.15	120121
2022-07-13	52.01	52.89	51.96	52.58	209660
2022-07-14	51.91	53.39	51.91	53.23	154924
2022-07-15	53.80	54.72	53.01	54.05	209147
2022-07-18	54.00	54.08	53.10	53.16	116876
2022-07-19	53.39	53.98	53.25	53.63	163408
2022-07-20	53.67	53.92	52.26	52.90	212413
2022-07-21	52.17	52.54	51.57	51.91	208893
2022-07-22	52.27	52.36	51.63	52.20	167788
2022-07-25	52.20	52.93	52.00	52.86	255441
2022-07-26	52.91	53.48	52.70	53.07	104741
2022-07-27	52.80	53.29	52.75	52.67	138413
2022-07-28	53.27	53.78	52.79	53.65	142450
2022-07-29	53.45	54.04	53.45	53.67	118035
2022-08-01	53.40	53.83	52.85	53.56	113286
2022-08-02	53.67	54.08	53.34	53.61	112247
2022-08-03	53.35	53.47	52.00	53.32	175741
2022-08-04	54.60	54.60	52.91	53.41	174081
2022-08-05	52.72	53.10	52.34	52.56	196340
2022-08-08	52.79	53.20	52.00	52.33	200293
2022-08-09	52.48	53.08	52.00	52.30	203445
2022-08-10	52.44	52.69	51.62	51.72	214149
2022-08-11	52.07	52.14	51.48	51.61	158440
2022-08-12	51.91	52.65	51.66	52.65	165883
2022-08-15	52.50	53.15	52.36	53.11	184780
2022-08-16	53.00	53.97	52.98	53.67	187494
2022-08-17	53.13	53.47	52.94	53.16	143272
2022-08-18	53.43	53.54	52.74	52.86	146530
2022-08-19	52.82	53.10	52.54	52.76	125957
2022-08-22	52.57	52.57	51.11	51.38	151441
2022-08-23	51.19	51.40	50.20	50.41	170399
2022-08-24	50.44	50.44	49.18	49.62	152286
2022-08-25	49.82	50.25	49.61	50.15	178519
2022-08-26	50.31	50.34	49.63	49.89	138560
2022-08-29	49.82	50.19	49.50	49.70	189054
2022-08-30	49.72	49.72	47.66	48.13	233959
2022-08-31	48.13	48.18	47.52	47.61	323162
2022-09-01	47.50	48.38	47.16	47.67	217821
2022-09-02	48.00	48.56	47.33	47.49	186803
2022-09-06	47.64	48.33	47.53	48.29	275194
2022-09-07	48.48	49.66	48.28	49.41	224161
2022-09-08	49.04	49.25	48.10	48.30	174002
2022-09-09	48.32	48.93	48.11	48.67	143897
2022-09-12	49.00	50.20	48.76	49.73	256429
2022-09-13	49.30	49.44	47.65	47.84	185478
2022-09-14	47.88	48.87	47.88	48.70	194705
2022-09-15	48.32	48.65	47.84	47.93	201220
2022-09-16	47.97	48.39	47.66	47.92	389452
2022-09-19	47.68	48.57	47.61	48.45	149004
2022-09-20	48.04	48.22	47.31	47.91	173043
2022-09-21	48.21	48.62	47.17	47.20	153993
2022-09-22	47.02	47.58	46.68	47.26	127996
2022-09-23	47.07	47.07	46.28	46.89	190230
2022-09-26	46.50	46.95	45.84	46.32	271193
2022-09-27	46.40	46.63	45.27	45.58	340942
2022-09-28	45.99	46.67	45.62	46.39	262381
2022-09-29	46.14	46.14	44.53	44.91	245933
2022-09-30	45.16	45.17	43.29	43.38	275888
2022-10-03	43.95	44.78	43.52	44.33	250641
2022-10-04	44.38	45.42	44.38	45.29	209897
2022-10-05	44.78	44.78	44.00	44.17	195434
2022-10-06	44.13	44.13	43.12	43.31	175813
2022-10-07	43.17	43.27	42.37	42.73	222082
2022-10-10	42.97	43.43	42.67	42.79	151529
2022-10-11	42.70	45.02	42.63	44.56	271516
2022-10-12	44.42	44.42	43.70	43.95	231308
2022-10-13	43.75	45.77	43.50	45.61	232530
2022-10-14	46.06	46.24	45.16	45.31	182499
2022-10-17	45.64	46.29	45.64	45.96	228091
2022-10-18	46.75	47.51	46.44	46.87	167418
2022-10-19	46.11	46.71	45.91	46.19	141070
2022-10-20	46.13	46.13	44.89	45.15	175057
2022-10-21	45.44	46.08	44.97	45.81	159880
2022-10-24	45.86	46.34	45.37	45.45	155494
2022-10-25	45.60	46.65	45.37	46.43	173145
2022-10-26	46.78	46.94	46.26	46.67	134247
2022-10-27	47.20	47.95	46.98	46.97	146348
2022-10-28	47.18	48.40	47.01	48.12	149966
2022-10-31	48.20	48.34	47.76	48.09	171526
2022-11-01	48.01	48.62	47.62	47.75	166217
2022-11-02	47.62	48.23	46.66	46.80	188316
2022-11-03	46.61	46.78	45.97	46.10	122200
2022-11-04	46.22	46.76	45.95	46.64	165913
2022-11-07	46.44	46.44	44.18	44.94	219114
2022-11-08	45.33	45.99	44.33	44.52	190409
2022-11-09	44.99	46.06	44.69	45.40	207655
2022-11-10	46.49	47.13	46.18	47.08	248313
2022-11-11	47.08	47.77	46.59	47.19	158515
2022-11-14	47.16	47.91	46.74	47.49	146338
2022-11-15	47.86	48.08	47.16	47.91	135588
2022-11-16	48.05	48.30	47.49	47.87	154124
2022-11-17	47.54	47.70	46.72	47.40	269683
2022-11-18	48.11	48.84	47.71	48.69	164160
2022-11-21	48.89	49.40	48.71	49.32	217180
2022-11-22	49.42	49.91	48.92	49.74	177978
2022-11-23	49.53	49.94	49.08	49.61	128071
2022-11-25	49.84	50.23	49.59	49.59	93844
2022-11-28	49.56	49.56	48.65	49.32	170081
2022-11-29	49.43	49.49	49.00	49.41	148646
2022-11-30	49.36	50.12	48.43	50.11	257736
2022-12-01	50.64	50.64	47.55	47.65	235215
2022-12-02	47.35	47.39	46.58	46.68	308700
2022-12-05	46.57	47.48	45.81	47.33	255808
2022-12-06	47.48	47.70	47.09	47.54	196442
2022-12-07	47.55	48.22	47.20	48.21	170388
2022-12-08	48.13	48.25	47.55	47.82	158167
2022-12-09	47.50	48.12	47.50	47.97	132769
2022-12-12	47.97	48.48	47.51	48.36	159805
2022-12-13	48.90	49.40	47.68	47.88	272481
2022-12-14	48.07	48.65	47.18	47.33	169668
2022-12-15	47.21	47.38	46.02	46.91	176735
2022-12-16	46.34	46.60	45.36	46.34	1115042
2022-12-19	46.38	47.12	46.26	46.83	167757
2022-12-20	46.84	47.60	46.73	47.21	398849
2022-12-21	47.23	47.86	47.19	47.34	166498
2022-12-22	47.11	47.11	45.74	46.75	137772
2022-12-23	46.51	47.75	46.38	47.72	109658
2022-12-27	47.75	48.05	47.48	47.88	120689
2022-12-28	48.01	48.24	47.24	47.31	146747
2022-12-29	47.73	48.35	47.51	48.27	184876
2022-12-30	48.25	48.44	47.18	47.59	173395
2023-01-03	47.77	48.41	47.48	48.29	240640
2023-01-04	48.57	49.38	48.48	48.85	166710
2023-01-05	48.67	48.91	47.69	48.17	100355
2023-01-06	48.78	49.63	48.69	49.25	115601
2023-01-09	49.25	49.36	48.45	48.73	165084
2023-01-10	48.63	48.78	48.18	48.77	170961
2023-01-11	48.89	49.36	48.36	49.26	157467
2023-01-12	49.50	49.94	49.20	49.70	152832
2023-01-13	49.65	50.00	49.15	49.58	120221
2023-01-17	49.49	49.87	49.00	49.58	148214
2023-01-18	49.55	49.60	48.35	48.60	124680
2023-01-19	48.68	48.78	47.99	48.50	110421
2023-01-20	48.74	48.76	47.83	48.76	118689
2023-01-23	48.99	49.46	48.52	49.12	99084
2023-01-24	48.95	49.53	48.66	49.36	100791
2023-01-25	49.21	49.65	48.94	49.21	123660
2023-01-26	49.27	49.54	48.98	49.45	141596
2023-01-27	49.52	50.29	49.35	49.56	256877
2023-01-30	49.25	49.93	48.94	49.09	128706
2023-01-31	49.38	50.89	49.29	50.14	733461
2023-02-01	49.97	51.61	49.82	51.13	227021
2023-02-02	51.70	52.39	51.49	52.27	246394
2023-02-03	52.02	52.31	50.87	51.77	226690
2023-02-06	51.61	51.87	50.93	51.61	223748
2023-02-07	51.06	51.42	50.07	51.37	227937
2023-02-08	50.97	51.33	48.58	48.90	309984
2023-02-09	49.03	49.25	47.18	47.28	176514
2023-02-10	47.41	48.60	47.41	48.54	185976
2023-02-13	48.48	49.13	48.33	48.94	134401
2023-02-14	48.74	48.81	47.90	48.17	133327
2023-02-15	47.82	48.77	47.47	48.59	135602
2023-02-16	48.02	48.72	47.15	48.40	129871
2023-02-17	48.84	49.47	48.56	49.07	121748
2023-02-21	48.60	48.98	47.72	47.81	117644
2023-02-22	48.09	48.61	47.86	48.24	225004
2023-02-23	48.41	48.93	48.00	48.15	136636
2023-02-24	47.79	47.99	47.15	47.58	194496
2023-02-27	47.78	48.51	47.46	47.75	164169
2023-02-28	47.59	48.49	47.37	48.34	269729
2023-03-01	48.00	48.00	46.43	47.04	193197
2023-03-02	46.77	47.85	46.62	47.82	254799
2023-03-03	48.13	48.54	47.48	48.27	176401
2023-03-06	48.19	48.34	46.85	47.41	216346
2023-03-07	47.55	47.69	46.61	46.96	135070
2023-03-08	47.10	47.14	46.59	47.06	160979
2023-03-09	47.23	47.28	46.32	46.35	142483
2023-03-10	46.16	46.24	45.00	45.63	130206
2023-03-13	45.12	46.92	45.12	46.10	203131
2023-03-14	47.00	47.67	46.35	46.88	181360
2023-03-15	46.40	48.30	46.23	48.09	369653
2023-03-16	47.59	48.66	47.32	48.11	155320
2023-03-17	47.92	48.00	46.95	47.30	637036
2023-03-20	47.58	48.13	47.37	47.62	183650
2023-03-21	48.07	48.18	46.31	46.80	238658
2023-03-22	46.86	46.99	45.61	45.66	150094
2023-03-23	45.69	45.81	44.74	44.90	157305
2023-03-24	44.76	46.48	44.76	46.41	194517
2023-03-27	46.74	47.38	46.66	46.84	121281
2023-03-28	46.48	47.17	46.48	46.97	162370
2023-03-29	47.24	47.56	46.97	47.37	142715
2023-03-30	47.60	48.00	47.12	47.46	102648
2023-03-31	47.70	47.88	47.16	47.56	244662
2023-04-03	47.50	47.50	46.57	46.98	182137
2023-04-04	47.09	47.09	46.48	46.91	149448
2023-04-05	47.04	48.51	47.04	48.30	138746
2023-04-06	48.59	48.87	48.23	48.81	120501
2023-04-10	48.50	49.03	48.27	48.82	140339
2023-04-11	48.82	49.09	48.41	48.48	134001
2023-04-12	48.55	48.75	47.83	47.95	72220
2023-04-13	47.85	47.85	46.66	47.59	118175
2023-04-14	47.35	47.56	46.81	47.05	102363
2023-04-17	47.21	47.71	46.94	47.52	86934
2023-04-18	47.49	47.53	46.57	47.04	102740
2023-04-19	47.17	47.77	47.00	47.62	105707
2023-04-20	47.62	47.62	47.13	47.61	102808
2023-04-21	47.95	48.18	47.37	47.72	125989
2023-04-24	47.76	47.92	47.30	47.69	67637
2023-04-25	47.41	47.99	47.41	47.79	122179
2023-04-26	47.41	47.85	46.64	46.42	128972
2023-04-27	46.45	47.29	46.40	47.27	98395
2023-04-28	47.12	47.56	46.87	46.96	133573
2023-05-01	47.07	47.68	46.81	46.85	110033
2023-05-02	46.97	46.97	45.69	45.97	157175
2023-05-03	46.43	47.09	46.12	46.14	222676
2023-05-04	46.13	48.37	45.82	48.33	148987
2023-05-05	46.36	48.06	46.36	47.05	137618
2023-05-08	46.87	47.27	46.72	46.76	97854
2023-05-09	46.72	46.81	46.19	46.30	133465
2023-05-10	46.78	47.29	46.05	46.48	151112
2023-05-11	46.25	46.56	45.90	45.96	116597
2023-05-12	46.11	46.36	45.53	45.67	108756
2023-05-15	45.89	45.93	44.86	45.00	142576
2023-05-16	44.84	44.90	44.06	44.08	209596
2023-05-17	44.54	45.09	44.27	44.90	161156
2023-05-18	44.61	44.94	44.24	44.50	194180
2023-05-19	44.50	44.84	44.33	44.67	168272
2023-05-22	44.74	44.86	44.38	44.70	108616
2023-05-23	44.66	45.49	44.66	45.04	144748
2023-05-24	45.02	45.11	44.22	44.23	115833
2023-05-25	44.31	44.31	43.31	43.80	161232
2023-05-26	43.81	44.01	43.52	43.89	90995
2023-05-30	43.98	44.07	42.74	42.83	177059
2023-05-31	42.88	43.16	42.23	42.70	219377
2023-06-01	42.77	43.04	41.83	42.13	189651
2023-06-02	42.34	43.32	42.18	43.32	211668
2023-06-05	43.12	43.41	42.32	43.32	142210
2023-06-06	42.84	43.54	42.55	43.32	176126
2023-06-07	43.42	44.40	43.23	44.31	233816
2023-06-08	44.29	44.35	43.79	43.94	161314
2023-06-09	43.75	44.05	43.23	43.48	144111
2023-06-12	43.56	43.93	43.11	43.33	174995
2023-06-13	43.21	43.89	42.91	43.57	213985
2023-06-14	43.46	43.73	42.77	42.85	193757
2023-06-15	42.79	42.98	42.40	42.54	192266
2023-06-16	42.82	43.02	42.21	42.50	382348
2023-06-20	42.50	42.97	42.04	42.33	220001
2023-06-21	42.26	42.67	41.75	42.24	155273
2023-06-22	42.29	42.62	42.11	42.61	202249
2023-06-23	42.65	42.98	41.93	42.04	503733
2023-06-26	42.19	42.79	41.92	42.34	182303
2023-06-27	42.31	42.94	42.22	42.71	177116
2023-06-28	42.61	42.61	42.13	42.50	198949
2023-06-29	42.50	43.06	42.50	42.85	151290
2023-06-30	42.91	43.27	42.73	43.05	235809
2023-07-03	43.10	43.51	42.97	43.23	87120
2023-07-05	43.16	43.43	42.84	42.89	220712
2023-07-06	42.64	42.80	42.32	42.33	135453
2023-07-07	42.19	42.35	41.79	41.84	172166
2023-07-10	41.84	42.22	41.64	42.12	232530
2023-07-11	42.14	42.49	41.95	42.36	167722
2023-07-12	42.88	43.06	42.52	42.83	152409
2023-07-13	42.84	43.27	42.63	43.26	122336
2023-07-14	43.27	43.42	42.75	43.30	151823
2023-07-17	43.30	43.47	42.76	42.82	215569
2023-07-18	42.95	43.44	42.38	42.89	164259
2023-07-19	43.15	43.45	42.97	43.34	310467
2023-07-20	43.51	44.35	43.25	44.30	129514
2023-07-21	44.39	44.56	44.13	44.15	243157
2023-07-24	44.16	44.41	43.77	44.32	126313
2023-07-25	44.16	44.65	44.06	44.44	168289
2023-07-26	44.40	44.90	44.31	44.67	116587
2023-07-27	44.70	44.76	43.49	43.20	168445
2023-07-28	43.50	43.64	42.98	43.27	120718
2023-07-31	43.29	43.52	42.73	42.97	179593
2023-08-01	42.95	43.28	42.20	42.25	142205
2023-08-02	42.20	42.54	41.88	42.08	116508
2023-08-03	42.23	42.49	41.42	42.48	253910
2023-08-04	42.29	42.92	41.15	41.33	174694
2023-08-07	41.33	41.59	40.89	41.34	216476
2023-08-08	41.31	41.50	40.61	40.92	195316
2023-08-09	40.70	41.17	40.64	41.14	304464
2023-08-10	41.11	41.52	40.89	40.91	158045
2023-08-11	41.04	41.35	40.95	41.19	135484
2023-08-14	40.93	41.11	40.11	40.47	230090
2023-08-15	40.43	40.43	39.95	40.09	226937
2023-08-16	40.21	40.67	40.01	40.40	198630
2023-08-17	40.23	40.91	40.23	40.69	186824
2023-08-18	40.67	41.07	40.54	40.61	208424
2023-08-21	40.61	40.81	40.00	40.24	157879
2023-08-22	40.21	40.29	39.81	40.09	192110
2023-08-23	40.23	40.26	39.66	39.97	154706
2023-08-24	39.78	40.30	39.54	39.60	193150
2023-08-25	39.76	40.14	39.72	39.80	111934
2023-08-28	39.98	40.37	39.70	39.71	129672
2023-08-29	39.76	39.98	39.59	39.83	100939
2023-08-30	39.80	40.10	39.51	39.87	156623
2023-08-31	40.00	40.10	39.22	39.28	222292
2023-09-01	39.50	39.69	38.88	38.92	177920
2023-09-05	38.85	38.85	37.79	38.44	272825
2023-09-06	38.36	38.91	38.27	38.79	189415
2023-09-07	39.13	39.47	38.98	39.11	178435
2023-09-08	39.20	39.42	38.95	39.31	158928
2023-09-11	39.40	40.03	39.40	39.90	169193
2023-09-12	39.97	40.25	39.77	40.09	166736
2023-09-13	40.15	40.53	40.01	40.16	201357
2023-09-14	40.40	41.05	40.33	40.85	192731
2023-09-15	40.82	41.66	40.82	41.22	976607
2023-09-18	41.18	41.19	40.50	40.63	194123
2023-09-19	40.72	40.84	40.32	40.33	161112
2023-09-20	40.48	40.67	40.09	40.12	145168
2023-09-21	40.04	40.29	39.50	39.71	203361
2023-09-22	39.63	40.05	39.54	39.60	195685
2023-09-25	39.56	39.67	39.02	39.42	162430
2023-09-26	39.17	39.47	38.77	38.99	335079
2023-09-27	38.93	39.22	38.09	38.15	226404
2023-09-28	38.22	38.55	38.00	38.27	334900
2023-09-29	38.60	38.82	37.98	38.16	231939
2023-10-02	38.07	38.07	36.62	36.93	277863
2023-10-03	36.80	37.51	36.57	37.44	302048
2023-10-04	37.55	37.91	37.48	37.83	232206
2023-10-05	37.80	38.36	37.69	38.12	203553
2023-10-06	37.83	38.70	37.41	38.54	159112
2023-10-09	38.32	39.19	38.32	39.06	112650
2023-10-10	39.09	39.35	38.86	39.13	153728
2023-10-11	39.16	39.46	39.02	39.23	104270
2023-10-12	39.30	39.30	38.48	38.74	112608
2023-10-13	39.17	39.24	38.76	39.17	124826
2023-10-16	39.43	40.20	39.28	39.90	203714
2023-10-17	39.60	40.66	39.60	40.36	227916
2023-10-18	40.23	40.61	40.06	40.36	160073
2023-10-19	40.21	40.45	39.85	39.94	346290
2023-10-20	40.05	40.29	39.40	39.40	187468
2023-10-23	39.14	39.26	38.17	38.19	285689
2023-10-24	38.37	38.57	37.50	37.81	282688
2023-10-25	37.49	37.78	37.20	37.71	179407
2023-10-26	37.91	38.34	37.58	37.66	217540
2023-10-27	37.56	37.71	36.69	37.05	195571
2023-10-30	36.76	37.17	36.07	36.29	149562
2023-10-31	36.26	36.72	36.08	36.71	217000
2023-11-01	36.73	37.66	36.59	37.46	157881
2023-11-02	37.69	38.69	37.69	38.58	184262
2023-11-03	39.09	40.09	38.75	39.34	215170
2023-11-06	38.89	39.00	37.74	37.75	311574
2023-11-07	37.96	37.96	37.21	37.34	207888
2023-11-08	37.30	37.60	36.30	36.71	250302
2023-11-09	36.72	36.72	36.10	36.11	224269
2023-11-10	36.18	36.34	35.72	36.20	229557
2023-11-13	36.18	36.20	35.74	35.75	176359
2023-11-14	36.53	37.46	36.53	37.26	1145082
2023-11-15	37.13	37.97	37.00	37.36	290969
2023-11-16	37.57	37.57	36.87	37.15	190514
2023-11-17	37.45	37.47	36.87	37.22	195643
2023-11-20	37.22	37.25	36.53	36.73	253666
2023-11-21	36.81	36.81	36.09	36.30	169927
2023-11-22	36.51	36.73	36.16	36.65	140348
2023-11-24	36.76	36.76	36.35	36.47	87171
2023-11-27	36.47	36.83	36.16	36.73	201119
2023-11-28	36.67	36.95	36.35	36.70	166137
2023-11-29	36.73	37.04	36.08	36.37	298631
2023-11-30	36.46	36.80	36.06	36.62	243795
2023-12-01	36.47	37.33	36.42	37.30	239791
2023-12-04	37.22	38.26	37.13	38.18	223427
2023-12-05	38.07	38.11	37.57	37.73	225500
2023-12-06	37.90	38.40	37.76	38.31	196024
2023-12-07	38.30	38.73	37.97	38.58	173039
2023-12-08	38.63	38.87	38.37	38.63	190583
2023-12-11	38.50	38.70	38.26	38.60	216327
2023-12-12	38.50	38.60	37.93	38.38	173046
2023-12-13	38.30	39.97	38.03	39.76	374797
2023-12-14	40.00	40.52	39.10	39.28	325552
2023-12-15	39.45	39.45	38.37	38.43	1044291
2023-12-18	38.50	38.73	37.91	38.04	241006
2023-12-19	38.21	38.67	38.07	38.62	221934
2023-12-20	38.65	39.22	38.14	38.20	220059
2023-12-21	38.24	38.62	38.04	38.52	218010
2023-12-22	38.79	39.44	38.66	39.16	153218
2023-12-26	39.05	39.33	38.95	39.11	129791
2023-12-27	39.31	39.31	38.87	39.16	199723
2023-12-28	39.07	39.35	38.83	39.02	147566
2023-12-29	38.85	39.01	38.57	38.94	229636
2024-01-02	38.91	39.91	38.70	39.68	199844
2024-01-03	39.79	40.28	39.43	39.93	169969
2024-01-04	40.06	40.23	39.68	39.69	154684
2024-01-05	39.50	40.09	39.37	39.38	135663
2024-01-08	39.38	39.66	39.19	39.63	178157
2024-01-09	39.46	39.46	39.03	39.19	238832
2024-01-10	39.16	39.48	38.88	39.19	215402
2024-01-11	39.00	39.00	38.08	38.31	279950
2024-01-12	38.86	38.96	38.22	38.43	144108
2024-01-16	38.38	38.48	37.81	37.83	233765
2024-01-17	37.75	38.05	37.32	37.71	208693
2024-01-18	37.67	37.82	37.44	37.77	240817
2024-01-19	37.95	38.09	37.42	38.00	173264
2024-01-22	38.32	38.96	38.29	38.77	264767
2024-01-23	38.85	39.27	38.83	39.00	256255
2024-01-24	39.31	39.60	38.37	38.45	190932
2024-01-25	38.85	39.10	38.52	38.99	201588
2024-01-26	39.26	39.36	38.67	38.73	141352
2024-01-29	38.82	39.02	38.41	38.49	200603
2024-01-30	38.31	38.45	37.69	37.70	177122
2024-01-31	37.93	37.93	36.61	36.86	787630
2024-02-01	37.00	37.32	36.75	37.03	354386
2024-02-02	36.88	37.24	36.40	36.94	288156
2024-02-05	36.79	36.79	35.80	35.84	397283
2024-02-06	35.77	36.10	35.56	35.75	300752
2024-02-07	35.75	35.99	35.54	35.62	198940
2024-02-08	35.50	35.73	35.12	35.36	368694
2024-02-09	35.20	35.52	34.95	35.13	441807
2024-02-12	35.24	36.67	35.24	36.62	276814
2024-02-13	36.05	36.49	34.99	35.14	286393
2024-02-14	35.27	35.65	35.00	35.53	206026
2024-02-15	35.72	36.20	35.72	36.06	416542
2024-02-16	35.96	36.62	35.62	36.49	263772
2024-02-20	37.15	39.18	37.00	39.16	827131
2024-02-21	39.22	39.71	38.58	38.87	602746
2024-02-22	38.51	39.77	38.09	39.76	3217870
2024-02-23	37.85	38.01	35.60	35.85	912222
2024-02-26	35.88	36.65	35.40	36.60	684019
2024-02-27	36.79	36.82	36.32	36.57	482790
2024-02-28	36.40	37.18	36.37	37.15	444294
2024-02-29	37.43	37.43	36.71	36.74	527245
2024-03-01	36.79	37.20	36.09	36.93	286185
2024-03-04	36.78	37.69	36.78	37.68	288257
2024-03-05	37.69	37.85	37.10	37.20	293053
2024-03-06	37.44	37.58	37.10	37.38	223326
2024-03-07	37.53	37.76	37.34	37.55	198777
2024-03-08	37.84	37.99	37.51	37.70	202488
2024-03-11	37.70	38.43	37.70	38.30	217468
2024-03-12	38.14	38.14	37.38	37.73	243102
2024-03-13	37.65	38.23	36.84	36.96	344462
2024-03-14	36.67	36.86	35.81	36.16	461814
2024-03-15	36.25	36.68	35.90	36.35	760929
2024-03-18	36.44	36.74	35.76	35.89	316056
2024-03-19	36.04	36.40	35.87	36.07	211236
2024-03-20	36.15	36.69	36.00	36.46	213337
2024-03-21	36.54	36.72	36.12	36.49	278874
2024-03-22	36.75	36.75	35.87	35.89	266879
2024-03-25	36.14	36.46	36.12	36.35	216531
2024-03-26	36.42	36.59	35.58	35.60	323250
2024-03-27	35.83	36.70	35.75	36.67	616054
2024-03-28	36.72	37.30	36.67	37.22	327354
2024-04-01	37.22	37.37	36.85	37.12	216291
2024-04-02	36.79	37.14	36.68	36.81	304231
2024-04-03	36.76	37.14	36.42	36.98	232476
2024-04-04	37.36	37.36	36.57	36.75	195178
2024-04-05	36.53	36.65	36.11	36.41	164207
2024-04-08	36.50	36.98	36.50	36.78	204900
2024-04-09	36.79	37.05	36.68	36.70	166517
2024-04-10	36.36	36.37	35.41	35.71	345473
2024-04-11	36.00	36.32	35.66	36.07	237578
2024-04-12	35.96	36.26	35.80	36.13	239726
2024-04-15	36.26	36.27	35.49	35.73	261924
2024-04-16	35.64	35.73	35.25	35.51	244930
2024-04-17	35.77	36.11	35.70	35.89	267559
2024-04-18	36.09	36.69	36.00	36.59	187601
2024-04-19	36.52	37.77	36.52	37.68	327335
2024-04-22	37.60	38.17	37.40	38.00	231943
2024-04-23	38.00	38.45	37.90	38.31	257264
2024-04-24	38.05	38.61	37.71	38.58	344194
2024-04-25	38.44	38.85	38.31	38.66	210731
2024-04-26	38.59	39.20	38.19	37.83	307936
2024-04-29	38.19	38.49	38.02	38.23	168621
2024-04-30	38.12	38.48	37.70	38.15	201423
2024-05-01	38.38	38.56	38.08	38.17	350198
2024-05-02	38.34	38.86	38.04	38.79	251550
2024-05-03	39.07	39.19	38.20	38.63	242306
2024-05-06	37.91	38.15	36.80	37.86	334778
2024-05-07	38.04	38.51	37.90	38.37	243598
2024-05-08	38.15	38.77	37.98	38.47	327471
2024-05-09	38.35	38.61	38.11	38.36	210680
2024-05-10	38.42	38.64	38.00	38.64	209770
2024-05-13	38.76	39.10	38.27	38.48	196274
2024-05-14	38.63	38.84	37.67	37.99	374558
2024-05-15	38.35	38.54	38.01	38.15	182673
2024-05-16	38.19	38.56	38.00	38.49	182381
2024-05-17	38.57	38.89	38.25	38.54	229534
2024-05-20	38.45	38.98	38.43	38.71	231068
2024-05-21	38.74	39.08	38.57	38.75	146073
2024-05-22	38.52	38.71	37.96	37.98	175957
2024-05-23	37.98	37.98	36.68	36.73	188570
2024-05-24	36.13	36.61	36.09	36.23	245734
2024-05-28	36.36	36.45	35.54	35.67	331953
2024-05-29	35.50	35.67	35.17	35.38	224994
2024-05-30	35.94	37.19	35.82	36.93	328518
2024-05-31	36.96	37.73	36.95	37.42	346814
2024-06-03	37.50	38.04	37.40	37.58	203010
2024-06-04	37.51	37.71	37.07	37.36	144618
2024-06-05	37.50	37.50	36.89	36.90	177028
2024-06-06	36.91	37.00	36.51	36.55	152098
2024-06-07	36.12	36.53	35.91	36.12	167671
2024-06-10	35.99	36.13	35.75	35.99	192231
2024-06-11	35.69	35.89	35.65	35.77	191574
2024-06-12	36.42	36.58	35.64	35.67	256068
2024-06-13	35.60	35.76	35.28	35.50	278055
2024-06-14	35.35	35.58	35.28	35.42	268127
2024-06-17	35.30	35.84	35.30	35.45	182789
2024-06-18	35.26	35.60	34.82	35.02	295376
2024-06-20	35.10	35.85	35.10	35.21	299031
2024-06-21	35.32	35.49	34.85	34.95	550678
2024-06-24	35.06	35.47	35.02	35.39	265442
2024-06-25	35.40	35.48	35.06	35.23	231063
2024-06-26	35.00	35.35	34.90	35.34	319961
2024-06-27	35.40	35.80	35.22	35.68	160315
2024-06-28	35.93	36.12	35.64	36.11	632133
2024-07-01	36.09	36.24	35.59	35.73	343324
2024-07-02	35.90	36.13	35.75	35.91	162206
2024-07-03	35.89	36.10	35.40	35.53	108963
2024-07-05	35.56	35.76	35.28	35.31	147721
2024-07-08	35.44	35.61	35.14	35.25	168763
2024-07-09	35.28	35.57	35.11	35.48	337173
2024-07-10	35.65	36.16	35.59	36.04	207068
2024-07-11	36.60	37.43	36.47	37.33	308431
2024-07-12	37.68	38.18	37.50	37.88	190139
2024-07-15	37.97	38.19	37.71	37.89	215239
2024-07-16	38.24	39.13	38.16	39.04	220638
2024-07-17	39.15	40.50	39.15	40.24	216930
2024-07-18	40.00	40.56	39.69	39.84	205060
2024-07-19	39.76	39.91	39.00	39.34	229105
2024-07-22	39.41	39.72	39.02	39.64	183036
2024-07-23	39.60	39.98	39.41	39.79	200151
2024-07-24	39.78	40.26	39.66	40.03	401369
2024-07-25	40.06	41.01	40.06	40.35	233591
2024-07-26	40.76	40.87	40.40	40.71	151732
2024-07-29	40.81	41.02	40.27	40.59	252822
2024-07-30	40.68	40.97	40.52	40.25	255232
2024-07-31	40.30	40.64	39.97	39.98	267740
2024-08-01	40.16	40.43	39.51	40.36	303616
2024-08-02	38.61	40.15	38.61	38.92	423438
2024-08-05	39.33	39.33	37.63	38.09	354850
2024-08-06	38.28	38.49	37.79	38.39	286256
2024-08-07	38.44	38.44	37.58	37.91	357764
2024-08-08	38.16	38.38	37.86	38.20	287683
2024-08-09	38.20	38.29	37.71	38.26	255105
2024-08-12	38.11	38.11	37.41	37.75	241928
2024-08-13	37.99	38.22	37.58	37.90	189707
2024-08-14	37.85	38.08	37.65	37.85	146444
2024-08-15	38.33	38.84	37.94	38.64	239035
2024-08-16	38.72	39.03	38.35	38.61	243709
2024-08-19	38.61	39.22	38.60	38.95	163448
2024-08-20	38.79	39.28	38.55	39.10	182747
2024-08-21	39.35	39.45	39.00	39.34	179012
2024-08-22	39.35	39.59	39.29	39.53	157397
2024-08-23	39.53	40.43	39.37	40.11	202586
2024-08-26	40.44	40.80	40.23	40.28	176358
2024-08-27	40.18	40.54	40.01	40.44	241159
2024-08-28	40.34	40.93	40.01	40.23	501676
2024-08-29	40.32	40.35	39.85	40.15	148679
2024-08-30	40.26	40.46	39.68	40.22	205452
2024-09-03	40.00	40.10	39.53	39.62	269941
2024-09-04	39.61	40.01	39.53	39.71	157255
2024-09-05	39.97	40.43	39.85	40.05	254449
2024-09-06	40.05	40.31	39.20	39.22	266467
2024-09-09	39.33	39.63	38.79	38.94	229335
2024-09-10	39.09	39.53	38.99	39.50	144500
2024-09-11	39.31	39.31	38.59	39.05	291418
2024-09-12	39.27	39.52	38.97	39.30	187878
2024-09-13	39.46	40.37	39.34	40.33	213214
2024-09-16	40.50	40.68	40.33	40.61	300649
2024-09-17	40.84	41.20	40.45	40.49	347743
2024-09-18	40.43	40.70	40.00	40.06	206002
2024-09-19	40.32	40.32	39.75	40.01	219234
2024-09-20	39.83	39.96	39.41	39.48	775314
2024-09-23	39.69	40.00	39.56	39.95	171401
2024-09-24	40.00	40.38	39.70	40.00	211016
2024-09-25	40.16	40.16	39.54	40.03	358557
2024-09-26	40.14	40.53	39.87	40.08	214678
2024-09-27	40.27	40.72	40.00	40.46	285229
2024-09-30	40.51	40.94	40.33	40.82	249148
2024-10-01	40.82	40.85	40.33	40.40	176181
2024-10-02	40.15	40.26	39.56	39.67	159581
2024-10-03	39.67	39.68	39.05	39.12	150332
2024-10-04	39.22	39.54	38.93	39.52	541149
2024-10-07	39.31	39.35	38.52	38.88	226228
2024-10-08	38.88	39.11	38.80	38.84	229616
2024-10-09	38.84	39.66	38.80	39.25	308619
2024-10-10	39.16	39.77	38.72	39.00	217413
2024-10-11	39.25	40.04	39.25	39.84	147962
2024-10-14	39.89	40.28	39.62	40.25	145557
2024-10-15	40.28	40.86	39.82	40.55	201998
2024-10-16	40.86	41.25	40.73	41.22	251134
2024-10-17	41.16	41.16	40.35	40.55	193407
2024-10-18	40.53	40.82	40.44	40.67	138045
2024-10-21	40.82	40.88	39.95	40.49	221730
2024-10-22	40.51	40.90	40.39	40.55	257508
2024-10-23	40.45	40.71	40.22	40.56	262958
2024-10-24	40.83	41.03	40.03	40.33	203596
2024-10-25	40.57	40.57	39.83	39.96	227987
2024-10-28	40.22	40.53	40.08	40.41	133687
2024-10-29	40.10	40.33	39.64	40.00	241094
2024-10-30	40.19	40.50	39.95	39.51	161188
2024-10-31	39.65	39.89	38.88	38.89	186774
2024-11-01	39.08	39.17	38.30	38.51	197789
2024-11-04	38.44	38.71	38.03	38.42	255353
2024-11-05	38.30	39.13	38.24	39.10	168568
2024-11-06	40.03	41.34	40.01	40.91	426400
2024-11-07	40.76	41.18	40.32	40.36	190582
2024-11-08	40.56	41.23	40.32	40.88	236304
2024-11-11	41.31	41.90	41.00	41.44	188249
2024-11-12	41.35	42.56	41.28	41.63	272397
2024-11-13	41.63	42.16	41.24	41.29	237658
2024-11-14	41.61	41.67	40.38	40.63	292081
2024-11-15	40.83	41.30	40.55	41.15	211054
2024-11-18	41.03	41.87	41.03	41.61	213182
2024-11-19	41.49	41.84	41.03	41.84	174535
2024-11-20	41.84	42.17	41.44	42.12	163378
2024-11-21	42.39	43.30	42.08	43.21	229939
2024-11-22	43.27	43.98	43.07	43.78	200978
2024-11-25	44.00	44.25	43.60	43.85	326473
2024-11-26	43.62	43.63	42.92	43.29	166625
2024-11-27	43.59	44.11	43.24	43.34	234052
2024-11-29	43.62	44.00	43.53	43.82	106245
2024-12-02	43.74	43.74	42.71	43.26	261403
2024-12-03	43.49	43.57	42.92	42.94	161013
2024-12-04	42.95	43.09	42.67	42.93	134202
2024-12-05	42.70	42.90	42.24	42.30	133730
2024-12-06	42.36	42.53	41.60	41.90	141726
2024-12-09	42.15	42.49	41.68	41.76	184326
2024-12-10	41.80	42.35	41.51	41.97	159028
2024-12-11	42.12	42.18	41.77	41.84	198666
2024-12-12	41.99	42.36	41.55	41.57	154146
2024-12-13	41.44	41.82	41.00	41.81	228399
2024-12-16	41.64	41.83	41.28	41.29	185026
2024-12-17	41.09	41.43	40.88	41.03	207087
2024-12-18	41.02	41.22	39.12	39.21	368584
2024-12-19	39.29	39.86	39.25	39.61	277080
2024-12-20	39.28	40.10	39.25	39.57	949854
2024-12-23	39.60	39.60	39.05	39.50	180174
2024-12-24	39.51	39.78	39.32	39.68	84674
2024-12-26	39.42	39.80	39.31	39.76	186620
2024-12-27	39.52	39.83	39.26	39.48	160584
2024-12-30	39.35	39.55	39.18	39.37	134052
2024-12-31	39.48	40.00	39.26	39.56	159889
2025-01-02	39.90	39.98	39.22	39.52	158460
2025-01-03	39.53	39.75	39.12	39.69	138292
2025-01-06	39.69	39.71	38.57	38.69	202432
2025-01-07	38.67	39.04	38.27	38.58	174742
2025-01-08	38.44	39.24	38.33	39.17	155100
2025-01-10	38.65	38.95	38.03	38.31	172804
2025-01-13	38.34	38.81	38.17	38.72	203109
2025-01-14	38.91	39.47	38.88	39.44	231586
2025-01-15	39.93	40.11	39.03	39.36	255334
2025-01-16	39.38	40.16	39.38	40.15	202529
2025-01-17	40.18	40.50	40.02	40.41	266929
2025-01-21	40.75	41.55	40.75	41.22	207058
2025-01-22	41.04	41.04	39.75	39.86	218615
2025-01-23	39.82	39.97	39.45	39.75	173427
2025-01-24	39.41	40.00	39.35	39.88	221648
2025-01-27	40.45	41.16	40.35	40.76	361682
2025-01-28	40.60	41.06	40.25	40.36	186097
2025-01-29	40.36	40.65	39.61	39.74	218586
2025-01-30	40.32	40.64	40.05	40.00	252059
2025-01-31	40.00	40.26	39.76	39.92	244226
2025-02-03	39.48	40.11	39.20	39.82	217308
2025-02-04	39.54	40.02	39.20	39.90	268117
2025-02-05	39.93	40.47	39.85	40.41	157220
2025-02-06	40.37	40.61	40.30	40.48	150130
2025-02-07	40.48	40.54	39.92	39.99	153103
2025-02-10	40.06	40.19	39.69	40.00	140682
2025-02-11	39.95	40.87	39.94	40.82	141334
2025-02-12	40.40	40.94	40.25	40.82	152215
2025-02-13	40.90	41.10	40.82	41.06	154000
2025-02-14	41.11	41.36	40.63	40.64	117268
2025-02-18	40.80	41.40	40.70	41.23	150716
2025-02-19	40.99	41.51	40.99	41.34	127487
2025-02-20	41.02	41.27	40.80	40.96	162376
2025-02-21	41.32	41.65	41.20	41.42	181402
2025-02-24	41.60	42.03	41.40	41.51	241752
2025-02-25	41.66	42.01	41.66	41.74	199425
2025-02-26	41.56	42.01	41.47	41.76	284402
2025-02-27	41.08	41.51	40.53	41.14	426243
2025-02-28	40.62	40.89	40.32	40.88	319258
2025-03-03	40.90	42.61	40.88	42.37	344914
2025-03-04	42.15	42.88	41.90	42.10	363580
2025-03-05	41.80	42.33	41.56	41.66	271200
2025-03-06	41.42	41.77	41.12	41.42	235764
2025-03-07	41.37	42.37	41.17	41.93	219304
2025-03-10	42.02	42.39	41.39	41.61	244335
2025-03-11	41.91	42.04	41.10	41.48	260299
2025-03-12	41.43	41.46	40.62	40.96	199918
2025-03-13	41.03	41.51	40.79	41.11	226254
2025-03-14	41.19	41.96	40.99	41.83	201296
2025-03-17	41.83	42.37	41.77	41.91	148375
2025-03-18	41.91	42.06	41.60	41.96	170783
2025-03-19	42.00	42.26	41.70	42.08	150898
2025-03-20	42.12	42.25	41.76	41.85	146574
2025-03-21	41.80	42.15	41.00	41.27	713210
2025-03-24	41.49	41.68	41.28	41.38	195692
2025-03-25	41.26	41.26	40.61	40.98	201420
2025-03-26	41.13	41.40	41.05	41.20	159509
2025-03-27	41.47	41.72	41.35	41.69	158849
2025-03-28	41.87	42.83	41.62	42.63	253184
2025-03-31	42.80	43.24	42.28	42.72	251660
2025-04-01	42.75	43.11	42.22	43.01	286099
2025-04-02	42.76	43.26	42.63	43.16	195706
2025-04-03	42.97	43.75	42.84	43.36	235533
2025-04-04	42.84	43.00	40.57	41.21	413388
2025-04-07	40.28	41.06	39.18	40.06	480276
2025-04-08	40.73	41.13	40.04	40.34	308174
2025-04-09	39.87	41.46	38.94	40.40	372888
2025-04-10	40.22	41.11	39.82	40.74	300533
2025-04-11	40.90	41.42	40.18	41.26	202382
2025-04-14	41.40	42.10	41.34	42.01	213302
2025-04-15	42.08	42.70	41.80	42.43	273626
2025-04-16	42.62	43.02	42.39	42.59	240932
2025-04-17	42.24	43.25	42.24	42.99	425861
2025-04-21	43.00	43.25	42.56	43.16	250252
2025-04-22	43.65	44.38	43.45	44.11	549436
2025-04-23	44.00	44.38	43.13	43.61	460501
2025-04-24	43.53	44.06	43.17	43.97	437718
2025-04-25	43.71	44.12	43.71	43.95	797252
2025-04-28	43.91	44.23	43.54	43.76	762847
2025-04-29	43.72	43.96	43.55	43.29	245498
2025-04-30	43.38	43.45	42.28	43.10	290519
2025-05-01	43.00	43.19	42.50	42.94	218489
2025-05-02	43.12	43.29	42.65	43.20	195759
2025-05-05	43.26	43.58	42.74	43.55	389504
2025-05-06	43.72	44.00	42.98	43.63	295388
2025-05-07	43.63	44.31	43.63	43.95	321644
2025-05-08	43.92	44.13	43.43	43.57	323384
2025-05-09	43.50	43.52	42.58	42.83	318272
2025-05-12	42.70	42.84	41.15	41.22	444126
2025-05-13	41.33	41.55	40.39	40.53	314944
2025-05-14	40.29	40.36	39.10	39.78	414084
2025-05-15	40.12	40.76	39.92	40.73	275292
2025-05-16	40.64	41.14	40.64	41.10	258391
2025-05-19	40.96	41.61	40.75	41.54	239431
2025-05-20	41.45	41.94	41.25	41.76	259799
2025-05-21	41.67	41.72	40.69	40.95	260002
2025-05-22	40.61	40.74	39.91	40.45	173857
2025-05-23	40.61	40.80	40.20	40.76	168170
2025-05-27	40.93	41.52	40.81	41.41	272869
2025-05-28	41.18	41.37	40.83	40.96	315914
2025-05-29	40.76	41.00	40.66	40.90	273214
2025-05-30	40.91	41.10	40.68	40.97	274665
2025-06-02	40.76	41.07	40.53	40.72	194764
2025-06-03	40.72	40.97	40.21	40.70	230843
2025-06-04	40.54	40.60	39.74	39.76	250753
2025-06-05	39.78	39.83	39.25	39.81	338490
2025-06-06	40.04	40.04	39.45	39.70	199120
2025-06-09	39.69	40.05	39.42	39.97	220018
2025-06-10	39.99	40.53	39.98	40.39	258528
2025-06-11	40.59	40.65	40.06	40.07	251756
2025-06-12	39.97	40.28	39.90	40.28	228983
2025-06-13	40.20	40.40	39.63	39.74	335236
2025-06-16	40.00	40.03	39.45	39.75	492912
2025-06-17	39.69	40.00	39.40	39.90	252956
2025-06-18	39.74	40.09	39.60	39.71	258886
2025-06-20	39.81	39.99	39.49	39.62	772315
2025-06-23	39.73	40.67	39.71	40.63	397159
2025-06-24	40.44	41.33	40.44	41.17	557687
2025-06-25	41.10	41.10	39.43	39.64	711967
2025-06-26	39.52	39.92	39.52	39.89	327076
2025-06-27	39.90	40.16	39.71	39.78	465014
2025-06-30	39.82	39.91	39.32	39.72	310650
2025-07-01	39.80	40.85	39.52	40.60	391127
2025-07-02	40.53	40.91	40.25	40.74	274742
2025-07-03	40.91	41.34	40.65	41.28	140393
2025-07-07	41.17	41.74	40.92	41.12	419263
2025-07-08	40.73	41.39	40.38	41.03	377586
2025-07-09	41.03	41.47	40.97	41.45	234258
2025-07-10	41.25	41.99	41.25	41.80	204371

Explore More About NWN

Coins representing dividend payouts and trends

NWN Dividend History

Discover Northwest Natural Holding'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

NWN Stock Split History

Discover Northwest Natural Holding'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

NWN Historical Prices

Explore Northwest Natural Holding's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics