PCH Historical Prices

Summary

Key Stock Metrics

36.82

(April 9, 2025)

52-Week Low

48.12

(March 3, 2025)

52-Week High

65.67

(May 10, 2021)

All-Time High

42.96

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-03	45.63	46.13	45.25	45.75	54300
1993-11-04	45.50	46.00	45.50	46.00	26900
1993-11-05	45.75	46.38	44.50	46.25	68900
1993-11-08	46.00	46.13	45.50	45.50	14800
1993-11-09	45.63	46.00	44.50	44.50	31900
1993-11-10	44.25	44.75	44.25	44.38	18800
1993-11-11	44.25	45.75	44.25	45.25	64600
1993-11-12	45.38	47.75	45.38	47.50	57100
1993-11-15	47.50	47.63	46.25	46.75	54400
1993-11-16	46.25	46.25	45.50	46.13	68500
1993-11-17	46.13	46.13	45.75	46.00	16200
1993-11-18	46.00	46.38	46.00	46.13	34700
1993-11-19	46.38	46.38	45.75	45.88	51800
1993-11-22	45.88	46.00	45.63	46.00	10200
1993-11-23	46.00	46.00	45.75	45.88	14400
1993-11-24	45.75	46.13	45.50	46.00	25200
1993-11-26	46.13	46.50	46.13	46.50	4100
1993-11-29	46.50	46.50	46.00	46.00	28300
1993-11-30	45.88	47.25	45.63	46.88	63100
1993-12-01	46.88	47.25	46.75	47.00	29800
1993-12-02	47.00	47.00	46.13	46.63	27500
1993-12-03	46.88	47.13	46.25	46.38	33300
1993-12-06	46.38	46.88	45.75	45.88	27400
1993-12-07	45.88	46.00	45.38	45.75	55100
1993-12-08	45.75	45.75	45.50	45.63	12500
1993-12-09	45.88	45.88	45.25	45.38	25400
1993-12-10	45.38	46.00	45.38	45.88	48300
1993-12-13	46.13	46.75	46.00	46.38	57200
1993-12-14	46.25	46.38	45.75	45.75	12600
1993-12-15	46.00	46.00	45.13	45.63	20000
1993-12-16	45.88	46.25	45.88	46.00	10000
1993-12-17	46.13	47.00	46.13	46.88	41000
1993-12-20	46.63	46.75	46.00	46.00	13100
1993-12-21	45.88	46.00	45.38	45.75	17800
1993-12-22	46.00	46.25	45.88	46.13	37900
1993-12-23	46.25	46.25	45.88	45.88	6200
1993-12-27	46.13	46.50	46.13	46.50	7900
1993-12-28	46.50	47.00	46.50	46.75	6000
1993-12-29	46.38	47.25	46.38	47.25	30100
1993-12-30	47.50	47.75	47.25	47.50	24900
1993-12-31	47.50	47.50	47.13	47.13	23800
1994-01-03	47.00	47.50	46.50	47.25	50900
1994-01-04	47.13	48.25	47.13	48.13	90800
1994-01-05	48.38	49.00	48.38	49.00	97900
1994-01-06	48.75	49.50	48.63	49.00	75900
1994-01-07	49.00	49.38	49.00	49.38	156400
1994-01-10	49.13	49.38	48.88	49.38	81800
1994-01-11	49.25	49.38	48.38	48.50	94100
1994-01-12	48.50	48.50	48.00	48.00	21800
1994-01-13	47.75	48.38	47.50	48.13	47800
1994-01-14	48.38	48.63	48.13	48.50	38200
1994-01-17	48.50	48.50	48.25	48.25	19200
1994-01-18	48.50	48.63	48.13	48.38	40100
1994-01-19	48.50	48.63	48.38	48.63	107500
1994-01-20	48.75	48.75	48.38	48.50	25900
1994-01-21	48.63	48.63	48.38	48.38	20300
1994-01-24	48.25	48.63	48.00	48.00	21500
1994-01-25	48.00	48.25	47.88	48.00	19700
1994-01-26	48.00	48.50	47.25	47.63	75000
1994-01-27	47.50	47.88	46.88	46.88	35000
1994-01-28	47.13	47.25	46.75	46.75	75400
1994-01-31	47.00	47.25	46.88	47.13	78800
1994-02-01	47.25	47.88	47.13	47.75	40400
1994-02-02	48.00	48.25	47.88	48.25	40300
1994-02-03	48.13	48.50	47.75	48.50	102200
1994-02-04	48.25	48.25	47.25	47.25	31100
1994-02-07	47.00	47.50	46.88	47.38	54900
1994-02-08	47.38	47.75	47.38	47.50	57800
1994-02-09	47.13	47.50	47.13	47.13	145200
1994-02-10	47.13	47.25	46.75	46.88	122300
1994-02-11	46.88	46.88	46.88	46.88	44500
1994-02-14	46.88	47.25	46.88	47.13	23500
1994-02-15	47.25	48.38	47.25	48.00	20900
1994-02-16	48.00	48.00	47.63	47.88	78800
1994-02-17	47.88	48.25	47.75	48.00	29700
1994-02-18	48.00	48.13	47.50	47.75	19700
1994-02-22	48.00	48.38	47.38	47.88	39700
1994-02-23	48.13	48.13	47.38	47.63	24600
1994-02-24	47.63	47.63	46.88	47.00	51500
1994-02-25	47.00	47.00	46.50	46.50	5800
1994-02-28	46.63	46.88	46.25	46.50	31800
1994-03-01	46.50	46.50	46.25	46.50	39200
1994-03-02	46.25	46.25	45.63	45.75	10100
1994-03-03	45.50	46.38	45.50	46.38	15300
1994-03-04	46.38	46.63	46.38	46.38	154200
1994-03-07	46.38	46.38	46.13	46.25	9200
1994-03-08	46.50	46.63	46.38	46.50	24500
1994-03-09	46.50	46.88	46.38	46.75	26800
1994-03-10	46.63	46.75	46.13	46.25	12400
1994-03-11	46.25	46.25	45.50	46.00	30600
1994-03-14	45.88	45.88	45.38	45.50	12000
1994-03-15	45.50	45.50	44.75	45.13	117700
1994-03-16	44.88	45.00	44.63	44.75	32400
1994-03-17	44.75	44.75	44.25	44.25	27300
1994-03-18	44.25	44.38	44.13	44.25	78400
1994-03-21	44.00	44.00	43.13	43.25	88000
1994-03-22	43.25	43.63	42.38	43.38	127400
1994-03-23	43.63	43.63	43.13	43.25	90600
1994-03-24	43.25	43.25	42.75	43.13	33200
1994-03-25	43.13	43.13	42.63	42.75	48900
1994-03-28	42.63	42.63	42.00	42.50	21300
1994-03-29	42.38	42.50	42.00	42.00	48700
1994-03-30	41.50	41.50	40.50	40.63	108000
1994-03-31	40.63	42.13	40.63	41.88	119000
1994-04-04	41.50	41.75	41.00	41.25	53800
1994-04-05	42.00	42.13	41.75	41.88	56600
1994-04-06	42.00	42.00	41.75	42.00	36000
1994-04-07	41.88	41.88	41.25	41.88	17800
1994-04-08	41.63	41.75	40.63	41.50	46300
1994-04-11	41.50	42.00	41.50	42.00	29800
1994-04-12	42.00	42.13	41.75	41.75	20500
1994-04-13	41.75	41.75	41.25	41.38	23000
1994-04-14	41.38	41.38	40.38	40.38	10000
1994-04-15	40.38	40.38	40.00	40.00	41900
1994-04-18	40.00	40.00	39.38	39.38	36600
1994-04-19	39.50	39.88	39.25	39.75	30600
1994-04-20	39.50	39.75	39.25	39.63	39100
1994-04-21	39.63	40.00	39.63	40.00	28200
1994-04-22	40.13	40.50	40.00	40.25	34400
1994-04-25	40.13	40.38	40.00	40.38	36700
1994-04-26	40.38	40.75	40.00	40.75	15600
1994-04-28	40.50	40.50	40.00	40.50	55200
1994-04-29	40.50	40.88	40.25	40.75	30000
1994-05-02	40.50	41.00	40.25	40.88	36500
1994-05-03	40.75	41.00	40.38	40.63	21700
1994-05-04	40.63	40.75	40.50	40.63	25900
1994-05-05	40.63	41.25	40.63	41.25	15600
1994-05-06	41.00	41.13	40.63	40.63	17100
1994-05-09	40.38	40.38	39.50	40.00	20700
1994-05-10	39.88	40.13	39.88	40.13	13200
1994-05-11	40.00	40.25	40.00	40.13	23000
1994-05-12	39.75	40.13	39.50	39.63	21900
1994-05-13	39.63	39.75	39.50	39.63	33500
1994-05-16	39.63	39.88	39.50	39.50	46600
1994-05-17	39.50	40.13	39.50	40.13	34900
1994-05-18	40.00	40.50	39.63	40.38	20600
1994-05-19	40.63	41.50	40.00	41.13	178100
1994-05-20	41.25	41.25	41.00	41.00	49400
1994-05-23	41.00	41.75	40.75	41.75	25100
1994-05-24	41.75	42.00	41.13	41.13	7000
1994-05-25	41.00	41.25	40.56	41.25	30400
1994-05-26	41.00	41.75	41.00	41.63	17600
1994-05-27	41.50	41.63	41.13	41.38	15100
1994-05-31	41.13	41.13	40.00	40.88	53300
1994-06-01	40.88	40.88	40.00	40.00	28300
1994-06-02	40.13	41.00	40.00	40.63	29700
1994-06-03	40.63	41.00	40.63	41.00	32200
1994-06-06	40.50	41.13	40.50	40.75	36400
1994-06-07	40.75	41.13	40.75	40.75	19800
1994-06-08	41.00	41.13	40.25	40.63	36900
1994-06-09	40.50	40.69	40.13	40.25	25900
1994-06-10	40.50	41.00	40.50	40.75	34600
1994-06-13	40.63	41.38	40.63	40.75	13900
1994-06-14	40.63	41.25	40.63	41.00	54900
1994-06-15	41.25	41.50	41.13	41.50	27400
1994-06-16	41.25	42.25	41.13	41.38	73000
1994-06-17	41.63	41.63	40.25	40.25	76300
1994-06-20	40.25	41.00	40.00	41.00	18500
1994-06-21	41.00	41.00	39.50	40.63	29100
1994-06-22	40.63	40.75	40.38	40.38	57200
1994-06-23	40.13	40.25	39.25	39.75	25000
1994-06-24	39.88	39.88	39.00	39.00	51700
1994-06-27	39.00	39.50	39.00	39.13	37500
1994-06-28	39.25	39.25	38.75	38.75	30900
1994-06-29	38.63	39.00	38.00	38.00	22300
1994-06-30	38.00	38.50	38.00	38.50	36900
1994-07-01	38.63	39.00	38.25	38.88	49800
1994-07-05	38.75	39.25	38.75	39.13	30300
1994-07-06	39.00	39.00	38.25	38.63	31500
1994-07-07	38.38	38.50	38.13	38.25	29600
1994-07-08	38.25	38.25	38.00	38.25	38100
1994-07-11	38.50	38.50	38.00	38.13	47200
1994-07-12	38.13	38.25	38.00	38.13	18800
1994-07-13	38.13	38.25	38.00	38.13	19400
1994-07-14	38.13	39.25	38.13	39.25	16600
1994-07-15	39.00	39.88	38.75	38.75	79500
1994-07-18	39.00	39.25	38.88	39.13	188200
1994-07-19	39.13	39.50	38.88	39.25	430100
1994-07-20	39.50	39.50	39.00	39.50	50700
1994-07-21	39.38	40.00	39.13	39.75	204300
1994-07-22	39.75	39.88	39.63	39.88	23600
1994-07-25	39.75	40.13	39.25	39.38	31700
1994-07-26	39.25	39.63	39.13	39.63	28800
1994-07-27	39.63	39.63	39.25	39.50	108800
1994-07-28	39.38	39.88	39.38	39.63	12500
1994-07-29	39.63	40.13	39.63	40.13	29200
1994-08-01	40.00	41.38	40.00	41.38	37700
1994-08-02	41.38	42.75	41.38	42.38	86600
1994-08-03	42.25	42.38	42.13	42.25	52800
1994-08-04	42.25	42.38	41.25	41.25	24100
1994-08-05	41.13	41.13	40.63	41.00	19700
1994-08-08	40.75	41.00	40.75	41.00	34800
1994-08-09	40.88	41.25	40.88	41.25	10300
1994-08-10	41.25	41.75	41.13	41.63	32900
1994-08-11	41.38	41.50	41.00	41.13	56600
1994-08-12	41.13	41.13	40.88	41.00	23500
1994-08-15	41.00	41.25	41.00	41.25	24900
1994-08-16	41.13	41.50	41.13	41.50	49900
1994-08-17	41.50	41.50	41.13	41.25	57600
1994-08-18	41.13	41.13	41.00	41.13	20700
1994-08-19	41.13	41.13	40.25	40.25	26600
1994-08-22	40.50	40.50	40.25	40.25	6500
1994-08-23	40.50	41.38	40.25	41.13	22400
1994-08-24	41.25	42.50	41.25	42.50	44900
1994-08-25	42.50	42.63	41.75	41.75	68900
1994-08-26	41.50	42.88	41.50	42.50	45700
1994-08-29	42.75	43.50	42.75	43.13	41600
1994-08-30	43.25	43.63	43.25	43.38	73600
1994-08-31	43.63	44.25	43.63	44.00	44000
1994-09-01	43.75	43.75	43.63	43.63	13800
1994-09-02	43.63	43.63	42.75	42.88	32200
1994-09-06	42.88	42.88	42.13	42.63	31200
1994-09-07	42.63	43.25	42.50	43.00	38200
1994-09-08	43.13	44.00	43.13	43.75	49700
1994-09-09	43.75	43.75	43.38	43.50	41000
1994-09-12	43.38	43.38	42.75	42.88	53100
1994-09-13	42.88	43.00	42.63	42.75	40000
1994-09-14	42.50	42.50	42.00	42.00	38300
1994-09-15	42.00	43.13	42.00	43.00	29600
1994-09-16	42.25	43.13	42.25	43.00	67500
1994-09-19	43.00	43.50	42.88	43.25	17300
1994-09-20	43.00	43.00	42.25	42.25	28000
1994-09-21	42.00	42.00	41.63	41.63	25400
1994-09-22	41.63	42.00	41.63	41.88	21500
1994-09-23	41.63	42.13	41.63	42.13	16100
1994-09-26	42.00	42.25	41.88	42.00	9300
1994-09-27	42.00	42.00	41.50	41.50	29600
1994-09-28	41.50	42.13	41.38	41.75	70500
1994-09-29	41.88	41.88	41.25	41.25	10500
1994-09-30	41.38	41.63	41.13	41.25	21600
1994-10-03	41.38	41.38	40.75	40.75	34300
1994-10-04	40.75	40.75	40.25	40.25	19000
1994-10-05	39.75	40.50	39.38	40.50	64300
1994-10-06	40.63	40.75	40.00	40.00	47900
1994-10-07	40.00	40.00	39.25	39.50	22300
1994-10-10	39.50	39.50	39.25	39.25	31300
1994-10-11	39.50	40.25	39.38	39.88	22000
1994-10-12	39.75	39.88	39.50	39.88	19500
1994-10-13	40.13	40.13	39.13	39.25	64500
1994-10-14	39.50	39.63	38.75	39.63	57000
1994-10-17	39.50	40.00	39.50	39.88	33700
1994-10-18	39.75	39.75	39.25	39.38	11200
1994-10-19	39.38	39.88	39.13	39.38	29300
1994-10-20	39.13	39.13	38.50	38.75	35600
1994-10-21	38.63	39.13	38.38	39.00	32100
1994-10-24	38.88	39.25	38.75	38.75	21700
1994-10-25	38.50	38.88	38.00	38.13	36900
1994-10-26	38.13	38.25	37.75	37.75	32800
1994-10-27	37.88	38.25	37.63	38.13	82100
1994-10-28	38.13	38.75	38.00	38.50	173900
1994-10-31	38.63	38.88	37.88	38.25	102200
1994-11-01	38.13	38.13	37.63	37.75	91400
1994-11-02	37.63	37.88	37.50	37.75	209100
1994-11-03	38.00	38.00	37.75	37.75	43100
1994-11-04	38.00	38.13	37.50	37.50	144800
1994-11-07	37.50	37.75	37.50	37.63	26200
1994-11-08	37.75	38.50	37.75	38.00	43300
1994-11-09	38.00	38.00	37.75	38.00	36300
1994-11-10	37.88	38.00	37.88	38.00	30700
1994-11-11	37.75	37.88	37.63	37.63	29200
1994-11-14	37.63	38.13	37.63	38.00	66900
1994-11-15	37.88	38.50	37.75	38.50	47200
1994-11-16	38.50	38.50	37.88	37.88	31800
1994-11-17	38.00	38.13	37.38	37.63	27700
1994-11-18	37.50	37.75	37.38	37.50	116600
1994-11-21	37.63	37.75	37.38	37.38	17700
1994-11-22	37.25	37.25	36.25	36.25	60300
1994-11-23	36.25	36.38	35.50	36.00	29200
1994-11-25	35.88	36.50	35.88	36.38	8200
1994-11-28	36.13	36.88	36.13	36.88	25200
1994-11-29	36.63	36.63	36.00	36.50	32800
1994-11-30	36.63	37.63	36.63	37.50	20100
1994-12-01	37.50	37.75	36.50	36.50	46000
1994-12-02	36.63	37.25	36.63	36.88	29700
1994-12-05	37.00	37.13	36.63	36.88	19300
1994-12-06	36.75	36.88	36.38	36.75	59400
1994-12-07	36.50	37.50	36.50	37.50	16000
1994-12-08	37.13	37.50	36.88	37.00	21700
1994-12-09	36.75	36.88	36.38	36.38	22500
1994-12-12	36.50	36.63	36.25	36.63	32100
1994-12-13	36.63	37.38	36.63	36.75	31300
1994-12-14	36.63	37.38	36.63	37.25	22000
1994-12-15	37.75	38.25	37.75	38.13	47300
1994-12-16	38.38	38.38	37.88	38.00	89200
1994-12-19	38.00	38.13	37.75	38.13	36200
1994-12-20	38.13	38.13	37.63	37.63	37200
1994-12-21	37.88	38.00	37.63	38.00	37300
1994-12-22	38.00	38.00	37.63	37.63	80400
1994-12-23	37.75	38.00	37.75	37.88	16200
1994-12-27	38.00	38.50	37.88	38.38	19600
1994-12-28	38.25	38.25	37.63	37.75	10200
1994-12-29	37.75	37.75	37.25	37.38	23600
1994-12-30	37.50	37.50	36.88	37.25	34200
1995-01-03	37.25	37.88	37.13	37.88	18000
1995-01-04	37.88	38.50	37.88	38.50	49200
1995-01-05	38.38	38.50	38.13	38.13	73700
1995-01-06	38.13	38.75	38.00	38.63	121300
1995-01-09	38.75	39.13	38.75	39.00	48100
1995-01-10	39.13	39.88	39.00	39.38	125400
1995-01-11	39.63	39.63	39.00	39.13	73300
1995-01-12	39.00	39.38	39.00	39.25	18300
1995-01-13	39.50	40.38	39.50	40.00	63700
1995-01-16	40.25	40.38	39.25	39.25	43700
1995-01-17	39.13	39.25	39.00	39.13	105400
1995-01-18	39.25	39.88	39.00	39.75	90100
1995-01-19	39.50	39.75	39.38	39.75	16300
1995-01-20	39.88	39.88	39.38	39.75	64600
1995-01-23	39.63	39.75	39.00	39.13	11100
1995-01-24	39.38	39.38	38.88	38.88	22000
1995-01-25	39.13	39.50	39.00	39.25	19300
1995-01-26	39.75	40.00	39.38	39.63	21300
1995-01-27	39.75	40.25	39.00	39.00	32300
1995-01-30	38.88	39.00	38.50	38.50	67500
1995-01-31	38.75	39.63	38.63	39.13	103200
1995-02-01	39.38	39.50	39.13	39.38	39000
1995-02-02	39.25	39.88	39.25	39.88	37000
1995-02-03	39.88	40.38	39.88	40.25	77100
1995-02-06	40.38	41.00	40.38	41.00	27300
1995-02-07	41.00	41.00	40.75	41.00	91500
1995-02-08	40.38	41.00	40.38	40.75	37100
1995-02-09	40.75	40.75	40.25	40.50	18700
1995-02-10	40.75	40.75	40.38	40.63	41400
1995-02-13	40.75	41.38	40.50	41.38	59200
1995-02-14	41.25	41.25	41.00	41.25	28700
1995-02-15	41.25	41.63	41.00	41.25	91600
1995-02-16	41.25	41.25	40.63	41.13	53500
1995-02-17	41.13	41.13	41.00	41.13	21200
1995-02-21	41.25	42.38	41.13	42.38	58400
1995-02-22	42.38	42.88	42.13	42.88	87900
1995-02-23	43.25	43.63	43.13	43.38	42900
1995-02-24	43.63	43.63	43.25	43.38	82300
1995-02-27	43.13	43.63	43.00	43.63	115700
1995-02-28	44.00	44.00	43.13	43.13	133200
1995-03-01	43.75	43.75	43.25	43.25	116700
1995-03-02	43.25	43.25	42.88	43.00	113000
1995-03-03	42.88	42.88	42.75	42.88	7900
1995-03-06	42.88	42.88	42.50	42.63	18400
1995-03-07	42.50	42.63	41.88	41.88	41000
1995-03-08	42.00	42.13	41.88	42.00	62400
1995-03-09	42.00	42.75	42.00	42.75	31700
1995-03-10	42.75	43.00	42.50	42.88	26700
1995-03-13	43.00	43.00	42.38	42.50	21800
1995-03-14	42.63	42.63	42.38	42.38	16600
1995-03-15	42.00	42.38	42.00	42.13	33500
1995-03-16	41.63	41.63	41.38	41.50	43600
1995-03-17	41.50	41.63	41.38	41.50	64900
1995-03-20	41.50	41.88	41.50	41.75	35100
1995-03-21	41.75	41.88	41.25	41.38	133400
1995-03-22	41.38	41.50	41.25	41.38	36100
1995-03-23	41.50	41.63	41.25	41.50	14600
1995-03-24	41.63	42.38	41.63	42.00	27000
1995-03-27	42.13	42.13	41.38	41.63	20600
1995-03-28	41.88	41.88	41.63	41.75	13200
1995-03-29	41.75	41.75	41.38	41.38	42800
1995-03-30	41.63	42.00	41.50	41.88	132700
1995-03-31	41.63	42.13	41.13	42.13	51400
1995-04-03	42.38	42.38	41.75	41.88	78400
1995-04-04	41.88	42.38	41.88	42.38	49800
1995-04-05	42.38	42.38	41.88	42.00	49600
1995-04-06	42.25	42.38	41.88	42.00	17000
1995-04-07	42.13	42.13	41.75	42.13	68500
1995-04-10	42.25	42.88	42.25	42.88	20000
1995-04-11	42.75	42.88	42.63	42.63	27700
1995-04-12	42.63	42.88	42.63	42.88	18900
1995-04-13	42.88	44.00	42.88	43.25	130700
1995-04-17	43.50	43.50	42.75	42.88	185400
1995-04-18	42.88	42.88	41.50	42.00	92400
1995-04-19	41.88	42.25	41.50	42.25	44300
1995-04-20	42.25	42.25	41.88	41.88	13700
1995-04-21	42.13	42.50	41.88	42.13	23300
1995-04-24	42.25	42.63	42.00	42.63	31800
1995-04-25	42.75	43.13	42.38	42.63	110000
1995-04-26	42.75	43.00	42.38	42.88	40100
1995-04-27	42.75	42.75	42.25	42.25	12900
1995-04-28	42.25	42.88	41.63	42.63	68200
1995-05-01	42.63	42.63	42.25	42.38	19000
1995-05-02	42.25	42.50	41.88	42.38	21500
1995-05-03	42.50	42.50	42.38	42.50	21800
1995-05-04	42.50	42.50	42.13	42.38	64900
1995-05-05	42.50	42.50	41.75	41.75	25700
1995-05-08	41.88	42.88	41.75	42.88	43000
1995-05-09	44.00	44.00	42.88	43.00	90800
1995-05-10	42.63	42.63	41.88	42.50	20200
1995-05-11	42.75	42.75	42.38	42.50	19400
1995-05-12	42.63	43.00	42.63	43.00	45300
1995-05-15	42.75	43.50	42.63	43.00	31500
1995-05-16	42.88	43.63	42.88	43.50	11700
1995-05-17	43.38	43.38	42.75	43.13	43500
1995-05-18	43.13	43.38	42.75	43.00	34300
1995-05-19	43.00	43.00	42.75	43.00	23900
1995-05-22	42.75	42.88	42.50	42.63	22800
1995-05-23	42.75	42.75	42.25	42.63	19200
1995-05-24	42.88	42.88	42.25	42.50	43300
1995-05-25	42.50	42.50	42.25	42.50	41400
1995-05-26	42.38	42.50	41.50	41.75	38100
1995-05-30	41.75	42.13	41.75	42.00	22100
1995-05-31	42.00	42.88	41.88	42.88	67600
1995-06-01	42.75	43.00	42.50	43.00	28000
1995-06-02	43.25	43.25	42.38	42.38	51100
1995-06-05	42.38	43.25	42.25	42.88	22600
1995-06-06	42.75	43.75	42.75	43.63	43900
1995-06-07	43.63	43.63	42.63	42.75	29100
1995-06-08	42.75	43.13	42.63	42.88	51300
1995-06-09	42.88	42.88	42.50	42.50	22000
1995-06-12	42.63	42.75	42.38	42.38	16600
1995-06-13	42.50	42.88	42.38	42.88	86200
1995-06-14	42.88	42.88	42.38	42.63	63500
1995-06-15	42.50	42.75	42.38	42.50	42900
1995-06-16	42.63	43.00	42.50	42.75	73600
1995-06-19	42.63	43.13	42.63	42.88	32500
1995-06-20	42.88	42.88	42.25	42.50	18100
1995-06-21	42.50	42.50	42.13	42.13	50900
1995-06-22	42.38	42.63	41.88	42.50	235200
1995-06-23	42.75	42.88	42.50	42.75	126400
1995-06-26	41.75	42.13	41.63	41.75	73200
1995-06-27	42.00	42.13	41.63	41.88	56700
1995-06-28	42.13	42.25	41.63	41.88	139400
1995-06-29	42.00	42.00	41.25	41.38	58800
1995-06-30	41.63	42.13	41.63	41.75	89900
1995-07-03	41.88	41.88	41.63	41.75	29200
1995-07-05	41.75	42.25	41.50	42.25	100700
1995-07-06	42.38	42.75	42.13	42.75	103200
1995-07-07	42.75	42.88	42.50	42.63	192700
1995-07-10	42.75	44.00	42.75	44.00	182600
1995-07-11	43.75	43.75	43.38	43.63	170200
1995-07-12	43.38	44.13	43.38	43.75	123100
1995-07-13	43.88	43.88	43.38	43.88	75400
1995-07-14	43.75	44.00	43.13	43.50	128500
1995-07-17	43.50	43.75	43.13	43.63	24500
1995-07-18	43.50	43.88	43.25	43.63	147400
1995-07-19	43.38	43.38	42.38	42.63	74500
1995-07-20	42.63	43.50	42.25	43.38	58800
1995-07-21	43.63	43.63	42.38	42.63	39800
1995-07-24	42.88	43.00	42.13	42.13	20200
1995-07-25	42.25	42.25	42.13	42.13	16700
1995-07-26	42.25	42.50	42.13	42.38	49400
1995-07-27	42.50	42.75	41.63	42.75	53800
1995-07-28	42.63	42.75	42.25	42.63	31700
1995-07-31	42.75	42.75	42.25	42.25	26500
1995-08-01	42.38	42.38	41.75	42.25	104300
1995-08-02	42.25	42.88	42.13	42.75	94700
1995-08-03	42.75	43.00	42.75	43.00	53300
1995-08-04	43.00	43.00	42.75	42.75	30900
1995-08-07	42.88	42.88	42.63	42.88	34900
1995-08-08	42.88	42.88	42.25	42.50	46500
1995-08-09	42.25	42.25	42.00	42.00	19500
1995-08-10	42.13	42.13	40.75	40.88	69700
1995-08-11	41.00	41.75	40.88	41.63	58200
1995-08-14	40.75	41.25	40.75	40.88	48100
1995-08-15	40.88	40.88	40.25	40.88	19500
1995-08-16	40.75	41.13	40.63	40.75	152800
1995-08-17	40.63	40.75	40.50	40.75	16800
1995-08-18	40.88	41.00	40.63	40.88	37300
1995-08-21	40.88	41.25	40.88	40.88	33200
1995-08-22	41.00	41.00	40.63	40.75	39500
1995-08-23	40.88	40.88	40.50	40.63	115900
1995-08-24	40.50	40.50	39.75	40.13	20800
1995-08-25	40.38	40.50	40.00	40.38	30000
1995-08-28	40.38	40.63	40.00	40.50	28200
1995-08-29	40.13	40.25	40.00	40.25	52800
1995-08-30	40.13	40.25	40.00	40.13	31300
1995-08-31	40.00	40.38	39.63	39.63	40100
1995-09-01	39.50	40.13	39.50	39.75	31500
1995-09-05	40.00	40.50	39.63	40.25	74100
1995-09-06	40.50	40.88	40.38	40.88	106700
1995-09-07	40.88	41.13	40.63	40.75	72800
1995-09-08	40.88	41.00	40.63	41.00	27200
1995-09-11	41.13	41.13	40.63	41.00	24100
1995-09-12	41.00	41.38	40.88	41.38	33200
1995-09-13	41.50	41.63	40.88	41.25	44700
1995-09-14	41.25	41.38	41.00	41.25	65600
1995-09-15	41.50	41.50	40.75	41.13	91100
1995-09-18	41.25	41.25	40.63	41.13	112300
1995-09-19	41.00	41.25	40.75	41.25	162000
1995-09-20	41.25	41.50	41.13	41.13	54400
1995-09-21	41.25	41.25	40.75	41.00	83100
1995-09-22	40.75	41.13	40.75	41.00	71200
1995-09-25	41.00	41.13	40.75	40.75	194500
1995-09-26	40.75	41.00	40.75	40.88	36300
1995-09-27	40.75	40.88	40.38	40.63	81400
1995-09-28	40.75	41.25	40.75	41.00	37300
1995-09-29	41.00	41.25	40.75	40.88	109500
1995-10-02	40.88	41.25	40.38	40.75	74700
1995-10-03	40.88	41.00	40.38	40.88	111600
1995-10-04	40.88	40.88	40.75	40.75	32100
1995-10-05	40.63	40.88	40.63	40.88	37800
1995-10-06	40.88	41.38	40.63	41.38	95100
1995-10-09	41.25	41.75	40.75	40.88	202900
1995-10-10	40.63	40.63	40.25	40.25	166200
1995-10-11	40.38	41.00	40.38	41.00	37400
1995-10-12	42.00	42.00	41.50	41.63	47700
1995-10-13	41.63	41.88	41.50	41.88	76300
1995-10-16	42.00	42.00	41.63	41.63	31600
1995-10-17	41.75	41.88	41.50	41.63	33700
1995-10-18	41.50	42.00	41.38	41.88	44700
1995-10-19	41.88	41.88	41.25	41.38	69200
1995-10-20	41.38	41.88	41.38	41.88	19100
1995-10-23	41.75	41.75	40.88	41.00	24200
1995-10-24	41.13	41.63	41.00	41.50	21300
1995-10-25	41.63	42.00	41.38	41.50	45100
1995-10-26	41.25	41.38	40.88	41.25	30000
1995-10-27	41.00	42.25	41.00	42.13	35300
1995-10-30	42.13	42.13	41.75	41.88	86400
1995-10-31	41.88	42.25	41.88	42.13	125800
1995-11-01	42.13	42.25	42.00	42.13	60100
1995-11-02	42.13	42.13	41.38	42.00	31600
1995-11-03	41.88	42.00	41.75	41.88	27500
1995-11-06	41.88	42.00	41.75	41.75	86500
1995-11-07	41.75	41.88	41.63	41.75	56400
1995-11-08	41.88	41.88	41.38	41.88	46600
1995-11-09	41.75	41.75	40.63	40.88	153700
1995-11-10	40.75	40.88	40.63	40.75	26100
1995-11-13	40.50	40.50	39.88	40.13	58400
1995-11-14	40.00	40.00	39.75	39.88	35900
1995-11-15	39.63	39.88	39.50	39.88	59600
1995-11-16	39.75	40.13	39.75	40.00	53700
1995-11-17	40.00	40.13	38.88	40.13	105800
1995-11-20	40.13	40.25	39.88	40.13	37800
1995-11-21	40.13	40.13	39.75	40.00	43600
1995-11-22	39.88	40.13	39.75	40.00	96600
1995-11-24	40.25	40.25	39.38	39.63	20300
1995-11-27	39.75	40.13	39.25	39.75	100200
1995-11-28	39.75	40.13	39.38	40.00	42300
1995-11-29	40.13	40.25	39.88	40.13	28400
1995-11-30	40.25	40.88	40.25	40.38	123600
1995-12-01	40.50	40.50	40.25	40.50	77300
1995-12-04	40.50	40.63	40.38	40.50	119200
1995-12-05	40.38	41.00	40.25	41.00	62400
1995-12-06	40.88	41.50	40.88	41.25	198700
1995-12-07	41.13	41.25	41.00	41.25	128800
1995-12-08	41.13	41.25	40.63	41.25	69300
1995-12-11	41.13	41.25	41.00	41.00	49000
1995-12-12	40.25	40.50	39.63	39.75	98200
1995-12-13	39.38	39.88	39.38	39.88	98400
1995-12-14	39.75	39.88	39.75	39.88	94000
1995-12-15	39.88	39.88	39.63	39.75	106700
1995-12-18	39.75	39.75	38.75	38.75	32000
1995-12-19	38.88	39.25	38.63	39.25	42900
1995-12-20	39.38	40.25	39.38	39.88	183300
1995-12-21	40.00	40.25	39.88	39.88	80100
1995-12-22	39.75	40.13	39.75	40.13	18900
1995-12-26	40.13	40.13	40.00	40.00	34500
1995-12-27	40.00	40.13	39.50	39.50	49900
1995-12-28	39.88	39.88	39.38	39.38	29000
1995-12-29	39.50	40.00	39.50	40.00	89300
1996-01-02	40.13	40.25	40.00	40.25	58100
1996-01-03	40.25	41.25	40.25	41.00	69500
1996-01-04	41.13	41.25	40.13	40.88	66700
1996-01-05	40.88	40.88	40.00	40.63	29200
1996-01-08	40.50	40.75	40.50	40.63	10800
1996-01-09	40.50	40.75	40.50	40.63	77100
1996-01-10	40.38	40.38	40.00	40.13	73200
1996-01-11	40.00	40.38	40.00	40.13	26200
1996-01-12	40.25	40.38	39.88	40.00	32600
1996-01-15	39.75	40.13	39.75	39.88	48400
1996-01-16	39.88	39.88	38.88	39.63	89200
1996-01-17	39.75	39.88	39.38	39.75	21000
1996-01-18	39.50	39.88	39.38	39.38	45600
1996-01-19	38.50	39.13	38.50	39.13	81200
1996-01-22	39.00	39.63	39.00	39.50	80000
1996-01-23	39.50	39.50	38.38	38.38	89000
1996-01-24	38.38	39.38	38.25	39.38	80400
1996-01-25	39.63	40.38	39.00	39.75	77100
1996-01-26	39.88	40.00	39.63	40.00	39600
1996-01-29	39.88	40.88	39.88	40.63	84600
1996-01-30	40.63	41.13	40.63	41.00	161800
1996-01-31	40.88	40.88	40.63	40.88	75100
1996-02-01	40.88	41.63	40.75	41.38	85700
1996-02-02	41.13	41.25	40.75	40.75	33200
1996-02-05	40.88	40.88	40.63	40.75	31200
1996-02-06	40.75	41.88	40.63	41.63	36400
1996-02-07	41.75	42.38	41.63	42.00	66300
1996-02-08	42.00	42.38	41.88	42.25	121700
1996-02-09	41.75	42.63	41.75	42.13	45800
1996-02-12	42.38	42.63	42.38	42.38	43300
1996-02-13	41.75	42.50	41.63	41.75	99100
1996-02-14	41.75	42.13	41.63	41.63	69400
1996-02-15	41.63	41.88	41.63	41.75	76400
1996-02-16	42.00	42.38	41.75	42.00	67200
1996-02-20	41.88	42.00	41.75	41.88	116200
1996-02-21	41.88	43.25	41.88	43.13	70100
1996-02-22	43.25	43.88	43.25	43.75	79800
1996-02-23	43.75	43.88	41.50	42.25	101700
1996-02-26	42.13	42.13	41.13	41.88	55300
1996-02-27	41.88	41.88	41.50	41.63	39200
1996-02-28	41.63	42.00	41.13	41.25	60200
1996-02-29	41.00	41.38	40.63	41.13	106900
1996-03-01	41.25	41.50	40.88	41.25	59700
1996-03-04	41.25	42.50	41.13	42.25	57500
1996-03-05	42.13	42.13	41.13	41.50	72000
1996-03-06	41.63	41.88	41.38	41.50	55400
1996-03-07	41.50	42.88	41.50	42.75	79300
1996-03-08	42.63	42.75	41.38	41.38	44300
1996-03-11	41.13	42.25	41.13	42.00	26800
1996-03-12	41.75	42.38	41.63	42.13	29600
1996-03-13	42.00	43.00	41.75	42.63	30800
1996-03-14	42.88	43.50	42.63	43.00	52600
1996-03-15	42.75	43.50	42.50	43.50	50900
1996-03-18	43.50	43.75	43.50	43.63	40000
1996-03-19	43.63	43.63	43.25	43.50	58100
1996-03-20	43.50	43.50	42.50	43.13	34100
1996-03-21	43.13	43.25	42.38	42.63	15200
1996-03-22	42.88	43.00	42.38	42.63	18300
1996-03-25	42.75	43.13	42.75	42.88	18000
1996-03-26	43.00	43.38	42.75	43.13	21300
1996-03-27	43.25	43.38	43.13	43.38	25600
1996-03-28	43.38	43.63	43.00	43.25	38100
1996-03-29	43.50	43.50	42.75	42.75	31500
1996-04-01	42.63	42.88	41.75	42.88	34200
1996-04-02	42.75	42.88	42.50	42.63	21200
1996-04-03	42.50	43.00	42.25	42.75	20300
1996-04-04	42.50	42.63	42.50	42.50	12500
1996-04-08	42.25	42.38	42.13	42.13	25600
1996-04-09	42.25	42.88	41.75	42.25	45000
1996-04-10	42.00	42.75	41.75	42.25	46800
1996-04-11	41.88	42.25	41.25	42.25	90400
1996-04-12	42.13	42.25	41.50	41.63	42200
1996-04-15	41.13	42.25	41.13	42.25	19500
1996-04-16	42.50	43.88	42.50	43.50	63800
1996-04-17	43.50	43.50	42.00	42.75	37600
1996-04-18	42.88	42.88	42.25	42.50	22500
1996-04-19	42.63	42.75	42.13	42.13	67400
1996-04-22	42.25	42.38	41.75	42.00	149100
1996-04-23	41.88	42.00	41.75	42.00	80200
1996-04-24	42.00	42.00	41.13	41.25	32300
1996-04-25	41.13	43.00	41.13	42.38	239100
1996-04-26	42.63	42.63	42.13	42.25	33400
1996-04-29	42.13	42.75	42.13	42.50	76900
1996-04-30	42.50	42.63	41.88	42.63	49600
1996-05-01	42.63	42.63	42.38	42.50	91700
1996-05-02	42.25	43.00	42.00	42.88	195000
1996-05-03	42.88	43.50	42.50	42.75	65600
1996-05-06	42.88	43.00	42.13	42.63	36700
1996-05-07	42.50	42.63	42.13	42.50	57600
1996-05-08	42.25	42.50	41.88	42.50	38000
1996-05-09	42.38	42.38	42.13	42.38	33500
1996-05-10	42.25	42.38	42.00	42.38	25900
1996-05-13	42.38	42.88	42.00	42.88	47300
1996-05-14	42.88	42.88	42.00	42.75	32900
1996-05-15	42.75	42.75	42.13	42.75	33100
1996-05-16	42.75	42.75	42.50	42.63	21000
1996-05-17	42.63	42.88	42.38	42.88	41700
1996-05-20	42.75	43.00	42.00	42.50	86600
1996-05-21	42.38	43.00	42.38	43.00	65000
1996-05-22	43.00	43.25	42.88	43.13	44800
1996-05-23	43.13	43.38	42.13	42.63	30000
1996-05-24	42.38	43.13	42.38	42.63	13800
1996-05-28	42.88	42.88	41.25	41.63	49100
1996-05-29	41.75	41.75	41.50	41.50	40900
1996-05-30	41.50	41.88	41.50	41.63	31600
1996-05-31	41.63	41.63	41.13	41.25	81900
1996-06-03	41.00	41.38	40.88	41.00	25300
1996-06-04	41.25	41.63	40.75	40.88	23200
1996-06-05	41.00	41.25	40.88	41.13	97800
1996-06-06	41.13	41.13	40.50	40.75	62700
1996-06-07	40.50	40.88	40.38	40.88	92000
1996-06-10	41.13	41.13	40.50	40.63	76100
1996-06-11	40.63	40.63	40.25	40.25	118900
1996-06-12	40.13	40.25	40.00	40.13	133700
1996-06-13	40.13	40.13	39.63	39.88	47900
1996-06-14	39.88	40.00	39.63	39.75	45700
1996-06-17	39.50	40.13	39.50	40.00	54800
1996-06-18	40.00	40.75	40.00	40.50	71800
1996-06-19	40.50	40.75	40.00	40.13	30900
1996-06-20	40.13	40.25	39.88	40.00	42700
1996-06-21	40.25	40.25	39.75	39.88	110200
1996-06-24	39.88	39.88	39.50	39.75	44300
1996-06-25	39.75	39.75	38.50	39.00	132800
1996-06-26	39.00	39.25	38.88	39.00	61400
1996-06-27	39.00	39.25	38.88	39.00	113000
1996-06-28	39.00	39.13	38.88	39.13	94300
1996-07-01	39.13	39.75	39.13	39.50	65500
1996-07-02	39.63	39.63	38.75	39.00	43300
1996-07-03	39.00	39.13	38.88	39.00	21300
1996-07-05	38.75	39.13	38.63	38.63	85200
1996-07-08	38.63	38.75	37.88	38.13	44000
1996-07-09	38.13	38.25	37.50	38.13	172800
1996-07-10	38.13	38.13	37.13	38.00	88100
1996-07-11	38.00	38.50	37.50	38.13	176300
1996-07-12	38.00	38.00	37.50	37.63	65900
1996-07-15	37.88	38.13	37.13	37.13	116300
1996-07-16	37.25	37.25	35.13	36.50	72200
1996-07-17	36.63	38.00	36.63	37.63	100500
1996-07-18	37.63	37.63	37.00	37.38	38700
1996-07-19	37.38	37.38	37.00	37.00	32100
1996-07-22	37.00	37.13	36.63	37.00	39900
1996-07-23	37.00	37.13	36.88	37.00	21700
1996-07-24	36.75	36.88	36.25	36.25	104000
1996-07-25	36.25	36.63	36.00	36.13	25100
1996-07-26	36.25	36.38	35.75	36.38	67000
1996-07-29	36.38	37.38	36.38	36.75	93100
1996-07-30	36.75	37.25	36.75	37.25	65000
1996-07-31	37.13	37.50	37.00	37.50	32800
1996-08-01	38.25	38.25	37.38	37.38	34300
1996-08-02	37.63	37.63	37.25	37.50	63200
1996-08-05	37.38	37.88	37.38	37.75	44600
1996-08-06	37.88	37.88	37.50	37.63	26700
1996-08-07	37.63	38.13	37.63	37.88	34000
1996-08-08	37.88	38.13	37.63	37.75	29200
1996-08-09	37.88	38.38	37.88	38.00	44900
1996-08-12	37.75	38.38	37.25	38.38	29700
1996-08-13	38.25	38.25	37.38	37.75	17300
1996-08-14	37.75	38.00	37.75	37.88	19800
1996-08-15	37.75	37.88	37.75	37.88	20000
1996-08-16	38.00	38.00	37.75	37.88	73200
1996-08-19	38.00	38.13	37.88	38.00	12400
1996-08-20	38.13	38.63	38.13	38.50	50700
1996-08-21	38.50	38.63	37.38	38.00	76500
1996-08-22	38.00	38.50	38.00	38.13	17800
1996-08-23	38.38	38.75	38.13	38.38	25600
1996-08-26	38.50	38.88	38.50	38.50	56900
1996-08-27	38.50	38.50	37.63	38.13	19300
1996-08-28	38.00	38.50	38.00	38.13	27300
1996-08-29	38.25	38.25	37.13	37.63	29100
1996-08-30	37.50	37.63	37.13	37.63	31100
1996-09-03	37.38	37.38	36.63	37.13	136200
1996-09-04	37.00	38.25	37.00	37.88	35000
1996-09-05	37.63	37.88	37.25	37.38	45300
1996-09-06	37.38	37.75	37.38	37.63	64100
1996-09-09	37.75	38.13	37.38	38.13	40300
1996-09-10	38.25	38.50	38.13	38.38	43600
1996-09-11	38.25	38.25	38.00	38.13	45200
1996-09-12	38.13	38.88	38.13	38.63	114400
1996-09-13	38.75	39.13	38.75	39.13	69100
1996-09-16	39.25	39.38	39.13	39.25	38800
1996-09-17	39.38	39.75	39.00	39.25	33700
1996-09-18	39.38	39.38	38.50	38.88	46100
1996-09-19	38.88	38.88	38.63	38.75	39300
1996-09-20	39.00	39.00	38.25	38.63	74600
1996-09-23	38.63	38.63	38.13	38.50	22800
1996-09-24	38.50	38.88	38.25	38.25	53000
1996-09-25	38.50	38.50	37.88	37.88	59200
1996-09-26	37.75	38.00	37.63	37.75	45400
1996-09-27	37.88	38.38	37.63	38.25	41200
1996-09-30	38.25	39.25	38.25	38.75	55400
1996-10-01	38.75	38.75	38.63	38.75	33700
1996-10-02	38.88	39.13	38.38	38.50	16900
1996-10-03	38.50	39.25	38.38	39.25	141100
1996-10-04	39.25	39.88	39.25	39.63	67600
1996-10-07	39.50	39.63	39.50	39.63	47300
1996-10-08	39.50	39.75	39.38	39.50	106400
1996-10-09	39.63	39.75	39.13	39.75	77300
1996-10-10	39.63	39.63	39.13	39.38	31800
1996-10-11	39.38	39.38	38.88	39.00	47800
1996-10-14	39.00	39.50	39.00	39.25	52200
1996-10-15	39.13	39.25	38.75	39.13	40100
1996-10-16	39.13	40.00	39.00	39.88	82900
1996-10-17	39.88	40.00	39.75	39.88	34000
1996-10-18	40.13	40.75	40.00	40.38	35000
1996-10-21	40.63	40.63	39.88	40.00	119700
1996-10-22	40.13	40.38	39.88	40.38	303700
1996-10-23	40.63	40.63	40.00	40.50	57200
1996-10-24	40.50	40.63	40.25	40.50	53300
1996-10-25	40.50	40.63	40.25	40.50	90600
1996-10-28	40.75	41.25	40.63	41.13	131300
1996-10-29	41.13	42.00	41.13	42.00	97100
1996-10-30	42.00	42.13	41.63	42.13	71500
1996-10-31	42.00	42.75	42.00	42.75	58600
1996-11-01	42.75	42.88	42.50	42.75	100500
1996-11-04	42.25	43.25	42.25	43.25	87700
1996-11-05	43.38	43.50	42.38	42.50	78400
1996-11-06	42.63	42.88	42.63	42.88	320900
1996-11-07	42.88	43.38	42.88	43.25	73000
1996-11-08	42.88	43.25	42.00	42.50	177700
1996-11-11	42.38	42.75	42.38	42.75	133200
1996-11-12	42.63	42.63	42.25	42.63	52000
1996-11-13	42.63	43.00	42.50	43.00	30100
1996-11-14	43.00	43.25	43.00	43.25	40800
1996-11-15	43.50	43.75	43.25	43.38	54500
1996-11-18	43.38	43.63	43.25	43.38	57800
1996-11-19	43.50	43.75	43.25	43.75	96200
1996-11-20	43.75	43.75	43.38	43.63	41800
1996-11-21	43.75	43.88	43.38	43.75	45500
1996-11-22	43.63	43.75	43.63	43.63	26600
1996-11-25	43.63	44.00	43.63	44.00	32700
1996-11-26	44.00	44.25	43.50	43.88	66900
1996-11-27	44.00	44.00	43.63	43.75	21900
1996-11-29	43.88	44.38	43.88	44.25	11000
1996-12-02	44.38	44.88	44.13	44.63	55500
1996-12-03	44.75	44.75	43.75	44.25	82200
1996-12-04	44.25	44.25	43.38	44.00	53000
1996-12-05	44.25	44.75	44.25	44.38	50900
1996-12-06	44.13	44.13	43.75	43.88	59600
1996-12-09	43.88	44.38	43.88	44.25	33600
1996-12-10	44.25	44.63	44.00	44.25	50100
1996-12-11	44.00	44.13	42.75	43.75	63300
1996-12-12	43.75	43.88	43.25	43.63	50700
1996-12-13	43.50	44.00	43.38	43.50	34700
1996-12-16	43.75	43.75	42.75	42.75	22800
1996-12-17	42.50	43.25	42.50	43.00	56100
1996-12-18	43.38	44.00	43.38	43.88	64800
1996-12-19	44.13	44.13	43.25	43.63	25800
1996-12-20	44.88	44.88	43.13	43.75	107600
1996-12-23	43.63	43.75	43.00	43.50	63800
1996-12-24	43.50	43.88	43.50	43.88	10300
1996-12-26	43.88	44.25	43.38	43.88	45200
1996-12-27	43.88	43.88	43.50	43.75	24300
1996-12-30	43.75	44.13	43.63	43.75	68900
1996-12-31	43.75	44.00	43.00	43.00	33600
1997-01-02	42.75	42.88	42.38	42.88	82000
1997-01-03	43.13	43.63	42.88	43.00	77500
1997-01-06	43.00	43.13	42.63	42.88	177400
1997-01-07	42.88	44.00	42.63	43.75	99700
1997-01-08	43.88	44.00	42.88	43.38	41800
1997-01-09	43.63	43.88	43.25	43.50	32800
1997-01-10	42.88	43.50	42.63	43.50	218700
1997-01-13	43.75	44.13	43.50	44.00	74300
1997-01-14	43.50	43.88	43.25	43.38	73600
1997-01-15	43.25	44.13	43.13	44.00	162600
1997-01-16	44.63	45.00	44.00	44.75	83000
1997-01-17	44.88	45.38	44.88	44.88	120400
1997-01-20	44.88	44.88	43.75	43.75	65800
1997-01-21	43.38	44.25	43.38	43.88	67200
1997-01-22	43.88	44.13	43.38	43.50	30600
1997-01-23	43.50	43.75	42.75	42.75	51100
1997-01-24	42.50	43.75	42.25	43.25	64700
1997-01-27	43.13	43.13	42.38	42.38	30800
1997-01-28	42.50	42.63	41.88	41.88	37900
1997-01-29	41.88	42.50	41.88	42.38	51000
1997-01-30	42.38	42.88	42.25	42.88	37900
1997-01-31	42.88	42.88	42.25	42.50	88100
1997-02-03	42.50	43.25	42.13	43.13	58200
1997-02-04	43.00	43.25	43.00	43.13	23800
1997-02-05	43.00	43.50	42.38	42.88	43100
1997-02-06	43.00	43.13	42.75	43.13	65200
1997-02-07	42.75	43.25	42.75	43.13	54400
1997-02-10	43.00	43.25	42.75	42.75	42100
1997-02-11	42.75	43.13	42.75	43.13	44500
1997-02-12	43.25	43.25	42.88	43.13	43500
1997-02-13	43.13	43.25	43.00	43.25	17800
1997-02-14	43.25	43.75	43.13	43.38	43900
1997-02-18	43.00	43.25	42.88	43.25	52800
1997-02-19	43.13	43.25	42.63	43.13	40300
1997-02-20	43.13	43.25	42.88	43.00	54500
1997-02-21	43.13	43.25	43.13	43.25	32500
1997-02-24	43.38	44.38	43.25	44.00	44800
1997-02-25	44.00	44.00	43.00	43.25	34800
1997-02-26	43.38	43.88	43.13	43.75	60300
1997-02-27	43.63	43.75	43.25	43.38	25100
1997-02-28	43.13	43.63	43.13	43.25	43000
1997-03-03	43.00	43.50	42.50	43.38	58700
1997-03-04	43.00	43.25	42.75	42.88	112100
1997-03-05	42.75	43.25	42.75	43.25	110300
1997-03-06	43.38	43.38	42.75	42.88	49600
1997-03-07	42.88	43.00	42.38	42.63	65800
1997-03-10	42.25	43.63	42.25	43.50	78200
1997-03-11	43.38	43.38	42.50	42.75	91600
1997-03-12	42.75	43.50	42.63	43.25	48600
1997-03-13	43.25	43.25	42.75	42.88	18100
1997-03-14	42.75	43.19	42.50	43.00	52500
1997-03-17	42.75	43.38	42.75	43.25	75700
1997-03-18	43.13	43.38	42.75	43.13	48300
1997-03-19	43.13	43.25	42.88	43.13	84300
1997-03-20	42.75	43.25	42.25	43.00	67200
1997-03-21	43.25	43.25	42.38	42.38	60200
1997-03-24	42.38	43.00	42.38	43.00	94200
1997-03-25	43.00	43.00	42.00	42.25	120900
1997-03-26	42.13	42.25	41.88	41.88	106100
1997-03-27	42.00	42.00	41.63	41.88	70400
1997-03-31	41.63	41.88	41.13	41.13	64000
1997-04-01	40.63	41.00	40.25	40.50	60000
1997-04-02	40.25	40.50	39.63	40.13	56400
1997-04-03	39.88	40.00	39.50	39.75	103000
1997-04-04	39.50	40.13	39.25	39.88	71300
1997-04-07	39.63	40.00	39.50	39.88	55200
1997-04-08	40.00	40.38	39.88	40.38	72000
1997-04-09	40.50	40.50	39.63	39.75	65500
1997-04-10	39.75	40.13	39.50	40.00	70700
1997-04-11	39.88	39.88	39.38	39.50	64600
1997-04-14	39.38	39.38	39.00	39.38	65100
1997-04-15	39.63	39.63	39.13	39.38	35100
1997-04-16	39.25	40.50	39.00	40.38	99700
1997-04-17	40.50	41.50	40.50	40.63	52900
1997-04-18	40.75	41.00	40.50	40.88	17600
1997-04-21	40.88	41.00	39.88	40.13	32700
1997-04-22	40.13	40.25	39.75	39.88	53800
1997-04-23	39.88	40.13	39.75	39.75	140600
1997-04-24	39.63	40.88	39.63	40.38	58000
1997-04-25	40.50	40.50	39.00	39.88	116700
1997-04-28	39.88	40.25	39.75	40.13	28800
1997-04-29	40.38	40.50	39.75	40.13	50300
1997-04-30	40.25	41.38	40.25	41.00	43200
1997-05-01	41.00	41.25	40.50	40.63	19900
1997-05-02	40.63	41.13	40.38	41.13	43800
1997-05-05	41.00	42.75	41.00	42.63	110700
1997-05-06	42.75	42.75	41.38	41.75	67000
1997-05-07	41.75	42.00	41.00	41.13	42400
1997-05-08	41.00	42.50	41.00	42.00	45000
1997-05-09	41.75	41.75	41.38	41.50	71400
1997-05-12	41.88	42.50	41.88	42.38	52700
1997-05-13	42.75	42.75	41.88	42.75	54000
1997-05-14	42.75	43.38	42.00	42.13	53800
1997-05-15	42.13	42.50	42.13	42.38	31400
1997-05-16	42.50	42.63	41.75	41.88	35600
1997-05-19	42.00	42.88	41.88	42.50	30900
1997-05-20	42.50	42.50	41.75	42.50	25700
1997-05-21	42.50	42.63	41.75	42.13	31200
1997-05-22	42.00	42.75	42.00	42.50	22800
1997-05-23	42.63	42.88	42.38	42.75	38300
1997-05-27	42.88	42.88	42.50	42.63	29700
1997-05-28	42.50	42.75	42.13	42.75	14200
1997-05-29	42.75	43.25	42.63	43.00	26600
1997-05-30	42.63	42.88	42.50	42.88	43400
1997-06-02	43.13	43.38	43.00	43.25	52700
1997-06-03	43.13	43.38	43.00	43.38	53900
1997-06-04	43.25	43.38	42.75	42.88	40300
1997-06-05	43.00	43.75	43.00	43.38	29300
1997-06-06	43.50	43.75	43.13	43.63	34900
1997-06-09	43.75	43.88	43.50	43.75	22100
1997-06-10	44.00	44.25	43.88	44.13	25600
1997-06-11	44.50	45.50	44.50	44.88	74000
1997-06-12	44.63	45.63	44.63	45.50	73600
1997-06-13	45.63	46.38	45.50	45.63	81800
1997-06-16	45.38	45.50	45.25	45.38	45100
1997-06-17	45.13	45.75	45.13	45.50	95200
1997-06-18	45.75	46.13	45.63	45.88	113600
1997-06-19	45.88	46.38	45.88	46.13	44400
1997-06-20	46.13	46.38	45.88	46.00	80500
1997-06-23	46.13	46.25	44.88	45.00	62200
1997-06-24	45.00	46.25	45.00	46.19	49200
1997-06-25	46.25	46.50	46.00	46.06	135400
1997-06-26	46.25	46.25	45.38	45.44	37400
1997-06-27	45.63	46.00	45.38	45.50	35800
1997-06-30	45.38	45.56	44.94	45.25	36800
1997-07-01	45.00	45.63	44.75	45.44	48500
1997-07-02	45.50	46.00	45.44	45.94	19500
1997-07-03	46.31	46.44	45.63	45.69	32000
1997-07-07	45.69	45.94	45.44	45.63	31600
1997-07-08	45.63	47.00	45.63	46.94	82500
1997-07-09	47.19	47.94	46.25	47.19	86700
1997-07-10	47.25	48.75	47.25	48.13	102700
1997-07-11	48.00	48.00	47.38	47.63	43300
1997-07-14	47.69	48.00	47.25	47.50	71900
1997-07-15	47.75	47.75	47.06	47.38	62800
1997-07-16	47.38	48.31	47.38	48.19	40000
1997-07-17	48.13	48.13	47.50	47.63	63600
1997-07-18	47.63	47.81	46.50	47.00	71300
1997-07-21	46.75	46.75	45.75	46.06	33100
1997-07-22	46.13	47.25	45.94	47.13	48800
1997-07-23	47.13	47.88	47.13	47.75	70400
1997-07-24	47.81	47.81	47.00	47.19	16900
1997-07-25	47.13	47.31	46.69	46.88	49100
1997-07-28	47.00	47.63	46.94	47.38	58700
1997-07-29	47.50	48.00	47.44	47.75	57300
1997-07-30	47.75	47.81	47.50	47.81	29100
1997-07-31	47.94	48.00	47.69	47.81	18500
1997-08-01	47.75	47.81	46.56	47.00	27600
1997-08-04	47.06	47.63	47.06	47.63	16500
1997-08-05	47.44	47.81	47.38	47.69	18200
1997-08-06	47.69	48.50	47.63	48.31	37700
1997-08-07	48.19	48.31	47.63	47.75	32500
1997-08-08	47.56	47.75	46.25	46.56	77100
1997-08-11	45.50	47.56	45.50	47.31	70500
1997-08-12	47.94	47.94	46.81	46.94	43100
1997-08-13	47.19	47.44	46.69	47.25	53800
1997-08-14	47.44	47.69	47.19	47.56	57700
1997-08-15	47.31	47.31	45.81	45.88	49900
1997-08-18	45.88	45.94	44.88	45.88	52700
1997-08-19	46.25	47.06	46.25	46.63	62400
1997-08-20	46.88	47.69	46.69	47.63	35300
1997-08-21	47.88	47.88	46.50	46.50	66200
1997-08-22	46.00	46.38	45.06	45.88	45600
1997-08-25	45.94	46.81	45.81	46.50	20500
1997-08-26	46.56	47.69	46.50	46.88	52000
1997-08-27	47.13	47.38	46.50	47.00	35800
1997-08-28	46.88	47.63	46.75	47.00	28500
1997-08-29	46.75	47.00	46.44	46.69	40800
1997-09-02	46.63	47.81	46.63	47.81	83100
1997-09-03	48.00	48.69	47.38	47.63	123100
1997-09-04	47.69	47.81	47.38	47.38	77000
1997-09-05	47.44	48.00	47.44	47.94	34700
1997-09-08	47.69	47.75	46.88	47.06	46200
1997-09-09	47.31	48.00	47.13	47.88	28000
1997-09-10	47.88	48.06	47.69	47.69	31000
1997-09-11	47.44	47.56	47.00	47.00	29900
1997-09-12	46.88	47.19	46.19	47.19	24900
1997-09-15	47.13	49.00	47.13	48.75	61400
1997-09-16	48.88	48.88	48.31	48.38	51500
1997-09-17	48.63	50.25	48.63	49.94	194900
1997-09-18	50.56	51.94	50.44	50.81	141700
1997-09-19	50.56	50.63	49.31	49.75	58300
1997-09-22	50.00	50.13	48.81	49.13	69700
1997-09-23	49.19	49.81	49.19	49.50	41100
1997-09-24	50.00	50.38	49.00	49.19	47000
1997-09-25	49.19	49.56	48.94	49.50	87700
1997-09-26	49.63	50.06	49.56	49.94	33000
1997-09-29	49.81	50.94	49.75	50.94	28300
1997-09-30	50.94	51.13	50.13	50.31	53900
1997-10-01	50.13	50.94	50.06	50.44	34200
1997-10-02	50.63	50.63	49.81	50.06	62700
1997-10-03	50.50	50.75	49.75	50.19	55100
1997-10-06	49.94	51.25	49.94	51.25	54000
1997-10-07	51.38	51.50	51.06	51.31	19600
1997-10-08	51.19	51.31	50.63	50.94	33100
1997-10-09	51.63	51.63	51.19	51.38	40800
1997-10-10	51.13	51.13	50.75	50.94	18500
1997-10-13	51.13	51.75	51.06	51.44	29100
1997-10-14	51.63	51.69	50.63	50.81	40400
1997-10-15	50.81	51.38	50.81	51.19	70000
1997-10-16	51.44	51.94	51.44	51.56	91500
1997-10-17	51.38	52.00	51.25	51.31	85100
1997-10-20	51.06	51.31	50.75	51.06	60900
1997-10-21	50.50	52.25	50.50	52.19	74000
1997-10-22	52.00	52.75	51.38	52.75	90500
1997-10-23	52.50	52.56	50.56	50.75	80600
1997-10-24	50.94	51.75	50.25	50.31	57200
1997-10-27	50.50	50.50	47.75	47.81	147000
1997-10-28	47.13	51.50	46.38	51.50	123700
1997-10-29	51.25	51.25	49.75	49.81	59800
1997-10-30	49.56	50.50	48.50	48.50	124200
1997-10-31	48.94	50.00	48.88	49.88	78700
1997-11-03	50.75	51.75	50.75	51.69	52000
1997-11-04	51.94	51.94	50.31	50.44	78300
1997-11-05	50.63	50.88	50.31	50.50	32900
1997-11-06	50.25	51.19	50.25	51.13	33600
1997-11-07	50.50	50.50	48.63	48.94	71700
1997-11-10	49.63	50.00	49.50	49.75	53400
1997-11-11	50.00	50.25	49.50	49.63	19500
1997-11-12	49.50	49.50	48.63	48.81	44900
1997-11-13	48.81	49.81	48.81	49.44	24700
1997-11-14	49.44	49.44	48.63	48.69	43600
1997-11-17	49.25	49.88	49.13	49.38	94600
1997-11-18	49.75	49.88	49.31	49.75	51400
1997-11-19	49.63	50.19	49.63	49.94	26200
1997-11-20	49.94	49.94	49.06	49.38	59000
1997-11-21	49.25	49.31	48.69	48.94	49800
1997-11-24	48.88	48.94	47.38	47.75	98100
1997-11-25	48.00	48.50	48.00	48.38	54000
1997-11-26	48.44	48.88	47.75	47.94	93100
1997-11-28	47.94	48.88	47.94	48.63	26800
1997-12-01	48.56	49.00	47.94	48.50	119500
1997-12-02	48.56	50.56	48.50	50.44	186800
1997-12-03	50.44	50.81	49.13	49.44	112200
1997-12-04	49.44	50.44	48.00	48.25	175700
1997-12-05	48.13	49.13	47.25	47.38	86900
1997-12-08	47.50	48.13	46.81	47.06	84800
1997-12-09	47.19	47.69	46.19	46.31	64600
1997-12-10	46.25	46.31	44.06	44.31	88700
1997-12-11	42.50	44.63	42.50	44.06	149400
1997-12-12	44.31	44.31	43.38	43.88	37400
1997-12-15	44.00	44.63	44.00	44.00	46900
1997-12-16	43.81	44.50	43.69	43.81	95500
1997-12-17	43.69	44.56	43.69	43.81	122900
1997-12-18	43.94	44.06	42.69	42.75	138800
1997-12-19	42.00	42.38	40.75	41.00	301100
1997-12-22	41.13	42.63	41.13	42.50	95900
1997-12-23	42.69	42.75	41.88	41.88	36100
1997-12-24	42.13	42.50	42.00	42.19	24600
1997-12-26	42.31	42.50	41.88	42.13	14700
1997-12-29	42.31	42.50	41.88	42.13	48300
1997-12-30	42.19	42.63	42.00	42.63	45800
1997-12-31	42.50	43.00	42.25	43.00	84100
1998-01-02	43.00	43.88	42.94	43.88	50300
1998-01-05	44.00	44.75	44.00	44.06	76000
1998-01-06	44.19	44.31	43.44	43.63	53100
1998-01-07	43.63	43.63	42.44	42.75	81300
1998-01-08	42.63	43.13	41.25	41.25	46800
1998-01-09	41.50	41.50	39.50	39.75	102000
1998-01-12	39.38	41.69	39.38	41.56	94900
1998-01-13	41.50	42.00	41.31	41.94	102200
1998-01-14	42.00	42.00	41.38	41.94	55900
1998-01-15	41.69	42.00	41.56	41.75	166600
1998-01-16	42.00	43.25	42.00	43.06	45700
1998-01-20	43.50	44.13	43.50	44.06	44000
1998-01-21	43.94	43.94	42.94	43.38	42700
1998-01-22	43.31	43.38	42.75	42.88	62000
1998-01-23	42.88	43.31	42.13	42.56	42500
1998-01-26	42.69	43.25	42.69	42.88	53800
1998-01-27	42.88	43.25	42.75	43.06	31700
1998-01-28	43.06	45.00	43.00	44.94	43500
1998-01-29	44.81	45.25	44.19	44.31	33900
1998-01-30	44.25	44.56	44.19	44.50	132500
1998-02-02	45.00	46.25	45.00	45.88	200100
1998-02-03	45.63	45.94	45.56	45.94	97100
1998-02-04	45.75	46.25	45.63	45.94	113700
1998-02-05	45.88	46.38	45.81	45.94	91300
1998-02-06	45.75	46.13	45.50	45.50	95400
1998-02-09	46.00	46.38	45.56	45.75	78200
1998-02-10	46.25	46.56	45.88	46.00	91900
1998-02-11	46.13	46.25	45.75	46.19	50000
1998-02-12	46.19	46.19	45.13	45.38	57100
1998-02-13	44.75	45.38	44.75	45.19	63200
1998-02-17	45.13	45.63	44.88	45.00	24100
1998-02-18	44.81	45.06	44.06	44.56	62300
1998-02-19	44.63	44.63	43.81	43.94	32500
1998-02-20	44.19	44.19	43.81	44.13	55500
1998-02-23	44.06	44.19	43.06	43.50	56500
1998-02-24	43.25	43.50	42.56	42.94	64900
1998-02-25	43.06	43.38	42.69	43.19	38200
1998-02-26	43.13	43.63	42.75	43.50	28600
1998-02-27	43.31	43.63	43.19	43.31	37600
1998-03-02	43.50	44.31	43.44	44.31	92600
1998-03-03	44.31	44.50	44.00	44.13	119200
1998-03-04	44.13	44.13	43.50	43.75	28600
1998-03-05	43.38	43.38	42.13	42.69	62800
1998-03-06	42.69	43.81	42.69	43.63	43500
1998-03-09	43.69	44.00	43.38	43.69	72300
1998-03-10	43.94	44.88	43.81	44.88	73600
1998-03-11	44.69	46.19	44.56	45.75	104900
1998-03-12	45.50	45.88	45.13	45.63	25500
1998-03-13	45.56	45.56	44.56	44.56	46300
1998-03-16	44.75	45.75	44.75	45.50	45300
1998-03-17	45.13	45.31	44.50	44.75	40800
1998-03-18	44.69	44.69	43.63	43.94	43000
1998-03-19	43.69	44.25	43.69	44.25	37400
1998-03-20	44.38	44.56	44.25	44.38	74500
1998-03-23	44.25	44.25	43.56	43.56	34000
1998-03-24	43.75	43.88	43.44	43.69	28200
1998-03-25	43.50	43.75	43.38	43.63	37700
1998-03-26	43.50	43.50	43.00	43.38	41300
1998-03-27	43.38	43.44	42.88	43.19	57600
1998-03-30	43.06	43.63	43.06	43.13	57400
1998-03-31	43.13	43.25	43.00	43.06	103800
1998-04-01	42.88	43.88	42.88	43.19	125500
1998-04-02	43.38	44.00	43.38	44.00	50900
1998-04-03	44.00	44.13	43.31	43.44	57700
1998-04-06	43.50	43.50	42.38	42.38	90900
1998-04-07	42.38	42.50	42.19	42.25	94400
1998-04-08	42.38	42.63	42.06	42.44	67400
1998-04-09	43.25	43.81	42.81	43.75	170400
1998-04-13	43.75	44.75	43.25	44.56	234000
1998-04-14	44.81	46.63	44.81	46.63	171100
1998-04-15	46.38	46.38	45.88	46.19	73600
1998-04-16	46.13	46.19	45.50	45.88	54200
1998-04-17	45.75	46.69	45.31	46.50	91700
1998-04-20	46.38	46.44	45.50	45.81	91500
1998-04-21	45.63	46.94	45.31	46.81	68200
1998-04-22	46.75	46.75	46.13	46.44	48400
1998-04-23	46.38	47.13	46.38	46.63	127500
1998-04-24	46.56	46.81	46.19	46.19	50300
1998-04-27	46.38	46.50	45.19	45.31	58100
1998-04-28	45.44	46.00	45.00	45.69	47500
1998-04-29	45.38	45.69	45.25	45.56	46500
1998-04-30	45.69	47.50	45.69	47.38	78000
1998-05-01	47.56	47.69	46.75	47.25	70200
1998-05-04	47.25	48.38	47.25	47.94	65500
1998-05-05	47.63	48.13	47.50	47.63	149400
1998-05-06	47.69	47.69	46.38	46.81	164100
1998-05-07	46.69	46.75	46.13	46.25	38500
1998-05-08	45.31	46.56	45.31	45.94	76100
1998-05-11	46.06	46.75	46.06	46.50	49700
1998-05-12	46.75	47.19	46.56	46.75	112900
1998-05-13	46.81	46.81	46.38	46.38	82400
1998-05-14	46.44	46.81	46.25	46.50	25000
1998-05-15	46.25	46.31	45.00	45.19	83900
1998-05-18	45.19	45.50	44.25	44.44	70100
1998-05-19	44.56	44.75	43.75	44.25	104400
1998-05-20	44.00	45.25	44.00	45.13	63000
1998-05-21	45.13	45.13	44.44	44.56	50900
1998-05-22	44.63	44.75	44.38	44.44	33400
1998-05-26	44.56	44.56	43.69	43.69	75300
1998-05-27	43.56	43.63	42.63	43.50	133600
1998-05-28	43.56	43.75	43.19	43.38	74700
1998-05-29	43.38	44.19	43.38	43.81	76100
1998-06-01	43.88	44.13	43.19	43.56	81500
1998-06-02	43.63	44.31	43.38	43.63	97600
1998-06-03	43.75	44.75	43.75	44.31	120900
1998-06-04	44.31	44.88	43.75	44.81	38000
1998-06-05	44.81	45.38	44.59	45.31	81300
1998-06-08	45.06	45.75	45.06	45.50	30700
1998-06-09	45.50	45.50	44.56	44.81	92500
1998-06-10	44.75	44.75	44.06	44.06	31100
1998-06-11	44.19	44.44	42.44	42.56	77400
1998-06-12	42.75	43.44	42.44	43.00	50200
1998-06-15	43.00	43.06	42.38	42.38	47600
1998-06-16	42.50	43.19	42.00	42.13	89500
1998-06-17	42.13	44.25	42.00	43.56	101600
1998-06-18	43.69	43.69	42.50	42.69	56800
1998-06-19	42.94	42.94	41.75	41.81	82800
1998-06-22	41.81	42.13	41.69	41.94	42600
1998-06-23	41.94	42.25	41.88	42.13	27700
1998-06-24	42.13	42.19	41.56	42.19	31700
1998-06-25	42.06	42.31	40.81	41.13	162900
1998-06-26	41.13	41.88	41.13	41.81	67100
1998-06-29	42.06	42.56	41.69	41.81	212700
1998-06-30	41.81	42.13	41.69	42.00	147500
1998-07-01	42.06	42.63	41.81	42.00	107300
1998-07-02	42.50	42.69	42.06	42.19	71300
1998-07-06	42.00	42.81	42.00	42.06	58500
1998-07-07	42.31	42.44	41.69	42.19	61800
1998-07-08	42.19	42.44	41.94	42.44	45000
1998-07-09	42.25	42.25	40.81	41.06	78700
1998-07-10	41.19	41.19	40.69	40.81	67500
1998-07-13	40.81	41.00	40.56	40.63	30000
1998-07-14	40.50	41.38	40.50	41.19	33900
1998-07-15	41.00	41.31	40.13	40.19	52500
1998-07-16	40.00	41.50	40.00	41.44	43800
1998-07-17	41.38	41.44	40.81	41.00	33400
1998-07-20	40.75	41.25	40.50	41.25	59600
1998-07-21	41.44	41.44	40.69	40.69	30200
1998-07-22	40.75	41.19	40.63	40.75	73100
1998-07-23	40.88	40.88	39.75	39.75	42000
1998-07-24	39.88	39.88	39.06	39.31	46300
1998-07-27	39.31	39.81	38.75	39.75	70500
1998-07-28	39.63	39.63	38.38	39.06	51700
1998-07-29	39.06	39.38	38.63	38.69	31300
1998-07-30	38.81	39.31	38.56	38.75	33500
1998-07-31	38.63	38.94	38.06	38.19	47900
1998-08-03	38.31	38.75	37.63	37.63	58400
1998-08-04	37.88	37.88	36.75	36.81	63700
1998-08-05	36.81	37.50	36.81	37.50	39300
1998-08-06	37.50	37.81	37.25	37.81	53700
1998-08-07	37.56	38.88	37.44	38.31	43700
1998-08-10	37.94	38.13	37.13	37.31	104000
1998-08-11	37.13	37.13	35.63	35.88	41700
1998-08-12	36.19	36.63	35.81	36.44	58300
1998-08-13	36.31	36.81	35.63	35.69	37000
1998-08-14	35.81	36.13	35.19	35.44	39000
1998-08-17	35.31	36.31	35.31	36.19	26400
1998-08-18	35.94	36.94	35.75	36.88	60500
1998-08-19	37.00	37.00	35.88	36.00	56100
1998-08-20	36.00	36.06	35.25	35.31	45800
1998-08-21	35.13	35.31	34.44	34.69	26200
1998-08-24	34.94	35.88	34.81	34.88	54000
1998-08-25	35.13	35.50	34.88	34.88	80000
1998-08-26	34.88	35.00	34.38	34.50	72200
1998-08-27	34.56	34.75	33.56	33.56	57400
1998-08-28	33.44	33.88	33.19	33.25	37400
1998-08-31	33.44	33.44	32.88	32.88	42400
1998-09-01	32.94	33.25	32.44	33.13	93300
1998-09-02	33.00	33.19	32.63	32.94	56200
1998-09-03	32.81	32.81	31.19	31.25	101900
1998-09-04	31.44	31.81	31.00	31.63	98900
1998-09-08	31.88	33.38	31.63	33.38	101800
1998-09-09	33.38	33.38	32.75	33.25	82500
1998-09-10	32.94	33.00	31.63	32.25	69000
1998-09-11	32.25	33.38	32.25	33.25	87400
1998-09-14	33.50	34.25	33.50	33.81	55400
1998-09-15	33.69	34.00	33.00	34.00	42600
1998-09-16	34.13	34.50	33.63	34.50	51300
1998-09-17	34.19	34.19	33.00	33.31	36200
1998-09-18	34.13	34.13	33.38	33.94	69200
1998-09-21	33.44	34.94	33.44	34.81	52100
1998-09-22	34.81	35.13	34.50	35.00	64300
1998-09-23	35.06	36.00	35.00	36.00	58100
1998-09-24	35.88	37.00	35.88	36.13	65300
1998-09-25	35.88	36.31	35.56	35.63	67900
1998-09-28	35.88	35.88	35.19	35.69	61700
1998-09-29	35.94	35.94	35.31	35.75	29800
1998-09-30	35.50	35.50	34.00	34.06	85400
1998-10-01	33.81	34.81	33.81	34.13	65400
1998-10-02	34.38	34.88	34.25	34.75	31900
1998-10-05	34.75	35.50	34.63	35.50	27500
1998-10-06	35.38	35.88	34.88	35.25	70000
1998-10-07	35.25	35.88	34.13	34.31	83600
1998-10-08	34.31	34.63	33.56	34.00	47900
1998-10-09	34.25	34.81	33.94	34.81	58100
1998-10-12	35.31	35.75	35.19	35.25	66600
1998-10-13	35.50	35.50	34.50	34.81	87600
1998-10-14	34.69	35.31	34.25	35.25	67700
1998-10-15	35.00	36.50	34.81	36.44	76200
1998-10-16	36.75	37.13	36.75	36.88	40800
1998-10-19	36.75	38.50	36.75	38.13	70800
1998-10-20	38.13	38.38	37.44	37.56	56500
1998-10-21	37.56	37.56	36.75	37.19	40300
1998-10-22	37.25	37.31	36.31	36.56	82700
1998-10-23	36.75	36.75	35.25	35.63	74900
1998-10-26	35.88	36.44	35.44	36.06	29600
1998-10-27	36.25	36.50	35.00	35.25	87500
1998-10-28	35.19	36.06	35.19	35.56	30500
1998-10-29	35.56	35.56	35.00	35.38	29900
1998-10-30	35.63	36.94	35.63	36.50	118800
1998-11-02	37.00	37.00	36.06	36.38	55600
1998-11-03	36.13	36.88	36.13	36.56	29700
1998-11-04	36.56	37.38	36.56	36.94	36100
1998-11-05	37.00	37.88	36.56	37.81	43400
1998-11-06	37.81	38.13	37.50	37.81	26100
1998-11-09	37.25	37.38	36.25	36.63	40000
1998-11-10	36.63	37.00	36.19	36.25	16200
1998-11-11	36.25	36.38	35.50	35.69	40000
1998-11-12	35.56	36.06	35.50	35.63	11500
1998-11-13	35.69	35.88	35.50	35.88	19200
1998-11-16	36.00	36.25	36.00	36.00	18800
1998-11-17	35.75	36.13	35.75	35.88	58100
1998-11-18	35.75	35.94	34.69	35.31	67000
1998-11-19	35.56	35.56	35.13	35.19	24700
1998-11-20	35.38	35.38	35.00	35.06	31800
1998-11-23	35.31	35.38	34.63	34.94	60200
1998-11-24	36.25	38.69	36.25	38.06	393200
1998-11-25	37.81	38.13	37.44	38.00	82400
1998-11-27	37.94	38.06	37.88	37.94	10700
1998-11-30	37.81	38.25	37.69	37.81	104900
1998-12-01	37.63	38.75	37.63	38.06	69400
1998-12-02	38.00	38.00	37.56	37.94	125000
1998-12-03	37.75	38.06	37.69	37.75	44000
1998-12-04	37.88	38.25	37.63	38.13	71800
1998-12-07	38.38	38.44	38.13	38.31	57200
1998-12-08	38.13	38.50	38.13	38.44	52800
1998-12-09	38.19	38.19	37.38	37.69	74700
1998-12-10	37.56	37.56	37.31	37.31	74700
1998-12-11	37.31	37.56	37.19	37.44	33200
1998-12-14	37.25	37.25	36.88	37.13	181900
1998-12-15	37.00	37.69	37.00	37.56	28500
1998-12-16	37.50	37.69	37.25	37.50	89700
1998-12-17	37.38	38.19	37.06	38.06	88500
1998-12-18	38.13	38.13	36.56	37.00	122400
1998-12-21	36.50	37.44	36.50	37.13	79900
1998-12-22	37.19	37.19	36.19	36.19	61600
1998-12-23	36.31	36.44	36.00	36.00	50200
1998-12-24	36.19	36.38	36.06	36.13	8200
1998-12-28	36.38	36.56	36.19	36.38	24700
1998-12-29	36.63	37.31	36.44	37.31	30300
1998-12-30	37.25	37.63	36.50	36.50	60700
1998-12-31	36.50	37.25	36.38	36.88	49900
1999-01-04	37.13	37.88	36.94	37.13	42300
1999-01-05	36.94	38.44	36.75	37.63	100700
1999-01-06	38.00	38.06	37.69	38.00	66100
1999-01-07	38.00	38.00	37.56	37.69	27100
1999-01-08	37.69	39.38	37.13	39.31	250100
1999-01-11	39.31	39.50	38.50	38.56	76300
1999-01-12	38.69	38.94	38.50	38.75	111700
1999-01-13	37.50	38.06	37.19	38.06	65700
1999-01-14	37.94	37.94	36.81	37.13	34800
1999-01-15	37.00	38.25	37.00	38.25	46000
1999-01-19	38.44	38.44	37.13	37.50	29300
1999-01-20	37.75	37.88	37.00	37.00	39400
1999-01-21	37.19	37.50	36.13	36.19	133000
1999-01-22	36.44	36.44	34.19	34.19	160800
1999-01-25	34.44	36.00	34.44	35.44	43400
1999-01-26	35.69	35.69	35.00	35.63	30600
1999-01-27	35.88	36.13	34.06	34.19	75900
1999-01-28	34.44	34.88	34.31	34.63	81000
1999-01-29	34.63	34.63	33.63	34.56	43700
1999-02-01	34.56	34.81	34.13	34.31	58400
1999-02-02	34.38	34.56	33.81	34.25	36100
1999-02-03	34.00	34.50	33.88	34.19	45700
1999-02-04	34.19	36.00	34.19	35.31	82900
1999-02-05	35.56	35.69	35.25	35.25	22700
1999-02-08	35.25	35.81	35.19	35.38	47400
1999-02-09	34.81	35.25	34.69	35.13	28500
1999-02-10	34.88	34.94	34.50	34.75	59400
1999-02-11	34.50	34.75	34.31	34.38	60600
1999-02-12	34.38	34.75	34.25	34.31	39000
1999-02-16	34.19	35.25	33.50	33.50	47000
1999-02-17	33.50	33.81	32.50	32.75	138100
1999-02-18	33.00	33.75	32.75	33.56	45400
1999-02-19	33.81	33.81	32.88	33.56	34500
1999-02-22	33.69	34.75	33.31	34.63	40300
1999-02-23	34.38	34.50	33.75	34.13	44400
1999-02-24	34.38	34.94	34.25	34.31	44200
1999-02-25	34.06	34.06	33.31	33.63	45400
1999-02-26	33.88	34.69	33.50	34.69	64300
1999-03-01	34.44	35.00	34.25	35.00	52200
1999-03-02	34.75	35.38	34.69	34.94	55100
1999-03-03	34.88	35.44	34.69	34.81	39100
1999-03-04	34.56	35.75	34.50	35.13	23100
1999-03-05	35.38	35.50	34.75	35.31	29500
1999-03-08	35.44	35.44	34.13	35.00	32600
1999-03-09	34.75	34.88	34.38	34.44	36800
1999-03-10	34.56	34.88	34.31	34.88	29200
1999-03-11	35.13	35.25	34.50	34.69	25200
1999-03-12	34.94	35.38	34.63	34.69	48700
1999-03-15	34.63	36.13	34.63	35.75	63400
1999-03-16	35.94	36.00	35.25	35.69	60400
1999-03-17	35.69	36.13	35.25	36.00	34200
1999-03-18	35.88	36.13	35.25	35.75	153900
1999-03-19	36.00	36.00	34.63	35.06	161200
1999-03-22	34.88	35.25	34.88	35.19	36700
1999-03-23	34.88	34.88	33.75	34.00	93100
1999-03-24	34.13	34.25	33.13	33.31	71700
1999-03-25	33.56	33.75	33.13	33.69	40900
1999-03-26	33.75	34.00	33.19	33.81	101100
1999-03-29	34.00	34.63	33.88	34.38	34800
1999-03-30	34.25	34.50	33.81	34.44	74200
1999-03-31	34.44	34.56	33.81	33.94	81600
1999-04-01	33.94	34.44	33.94	34.31	48500
1999-04-05	34.63	35.50	34.63	35.13	48600
1999-04-06	34.94	35.19	34.38	34.50	48800
1999-04-07	34.69	35.13	34.44	34.81	47300
1999-04-08	35.06	35.50	34.75	35.38	95800
1999-04-09	35.31	36.13	35.06	36.06	119100
1999-04-12	35.88	37.13	35.75	37.00	67500
1999-04-13	37.06	37.19	36.50	36.81	102300
1999-04-14	36.94	40.00	36.94	39.56	277700
1999-04-15	39.50	41.69	39.31	40.75	121300
1999-04-16	40.75	41.75	40.50	41.69	154400
1999-04-19	41.63	43.31	41.50	41.75	96500
1999-04-20	41.63	41.63	40.00	40.31	88000
1999-04-21	40.38	40.38	39.63	39.88	169700
1999-04-22	40.00	40.00	38.25	39.25	405400
1999-04-23	39.25	39.63	39.13	39.38	74800
1999-04-26	39.63	40.75	39.50	40.75	68900
1999-04-27	40.69	41.19	40.25	40.56	113300
1999-04-28	40.56	41.63	40.56	41.56	76400
1999-04-29	41.81	42.69	41.63	42.38	76900
1999-04-30	42.63	42.88	40.94	41.44	83700
1999-05-03	41.25	42.75	41.25	42.25	60100
1999-05-04	42.44	42.75	40.75	41.06	49300
1999-05-05	41.31	41.88	41.31	41.81	51900
1999-05-06	41.19	41.94	41.19	41.94	34700
1999-05-07	42.00	42.63	41.69	42.63	44800
1999-05-10	42.50	43.81	42.50	43.06	76000
1999-05-11	43.19	43.44	42.00	43.00	77500
1999-05-12	43.00	43.00	41.88	42.81	87900
1999-05-13	42.94	43.06	41.69	41.69	32200
1999-05-14	41.50	42.44	41.50	42.06	36700
1999-05-17	42.00	42.25	41.19	41.69	28200
1999-05-18	41.69	41.69	40.31	40.44	42300
1999-05-19	40.69	42.00	40.56	42.00	33100
1999-05-20	42.00	42.88	42.00	42.38	28400
1999-05-21	42.38	42.88	42.13	42.88	32400
1999-05-24	42.88	43.25	42.06	42.13	32000
1999-05-25	42.38	43.31	41.81	41.88	42200
1999-05-26	41.75	41.81	41.00	41.56	38200
1999-05-27	41.44	41.44	39.13	39.13	70600
1999-05-28	39.13	40.31	39.13	39.38	56500
1999-06-01	39.19	40.81	38.75	40.81	68900
1999-06-02	40.56	41.25	39.88	40.75	51100
1999-06-03	40.75	40.75	39.75	39.88	38300
1999-06-04	39.88	40.44	39.88	40.44	19500
1999-06-07	40.25	40.44	39.81	40.31	27200
1999-06-08	40.19	40.94	40.00	40.94	38300
1999-06-09	40.88	41.13	39.69	40.25	62800
1999-06-10	40.00	40.69	40.00	40.69	27100
1999-06-11	40.81	41.19	40.19	40.63	89700
1999-06-14	40.75	41.50	40.75	41.44	35700
1999-06-15	41.63	42.88	41.63	42.88	84000
1999-06-16	43.00	43.00	41.63	41.81	76800
1999-06-17	41.69	42.13	41.63	41.69	79700
1999-06-18	41.88	42.31	41.69	42.25	98100
1999-06-21	42.13	42.69	42.13	42.56	79200
1999-06-22	42.50	43.00	42.19	42.88	126700
1999-06-23	42.94	43.50	42.81	43.44	138800
1999-06-24	43.31	43.31	42.75	42.81	98100
1999-06-25	42.81	43.13	42.81	42.94	42700
1999-06-28	42.94	43.69	42.94	43.63	87300
1999-06-29	43.50	44.44	43.44	44.31	86900
1999-06-30	44.31	44.31	43.81	43.94	109700
1999-07-01	44.00	44.00	43.50	43.56	53200
1999-07-02	43.56	44.06	43.56	43.81	23100
1999-07-06	43.88	43.88	43.38	43.38	91100
1999-07-07	43.44	43.44	42.13	42.50	90000
1999-07-08	42.50	42.50	42.06	42.13	55400
1999-07-09	42.06	42.94	41.94	42.94	57500
1999-07-12	43.06	43.63	43.00	43.56	59300
1999-07-13	43.31	43.44	43.13	43.25	63800
1999-07-14	43.25	43.25	42.81	43.19	24400
1999-07-15	43.19	43.19	41.56	41.63	48300
1999-07-16	41.75	42.25	41.19	42.25	96400
1999-07-19	42.31	42.31	41.50	41.94	40600
1999-07-20	42.00	43.19	42.00	42.19	43500
1999-07-21	42.25	42.50	42.06	42.19	46500
1999-07-22	42.19	42.75	42.00	42.38	81300
1999-07-23	42.31	42.38	41.56	41.56	31800
1999-07-26	41.38	41.44	40.88	41.00	54100
1999-07-27	41.13	41.38	41.06	41.25	22000
1999-07-28	41.38	41.56	41.19	41.19	38300
1999-07-29	41.00	41.19	40.31	40.31	81300
1999-07-30	40.31	41.00	40.25	40.56	64300
1999-08-02	40.50	41.06	40.50	40.94	52700
1999-08-03	40.88	41.13	40.31	40.69	38100
1999-08-04	40.94	42.00	40.94	41.25	79500
1999-08-05	41.38	41.75	40.81	41.69	72000
1999-08-06	41.75	41.75	40.88	40.94	30800
1999-08-09	40.56	40.94	40.25	40.25	24800
1999-08-10	40.25	40.38	39.44	39.81	41100
1999-08-11	39.81	41.44	39.81	41.38	40200
1999-08-12	41.38	41.88	41.06	41.50	80300
1999-08-13	41.75	42.00	41.31	41.56	59600
1999-08-16	41.50	41.50	41.00	41.38	36300
1999-08-17	41.50	42.31	41.44	42.31	42300
1999-08-18	42.31	42.31	41.25	41.25	36400
1999-08-19	41.00	41.63	40.81	41.63	21500
1999-08-20	41.50	41.88	41.50	41.81	12600
1999-08-23	41.81	41.81	41.13	41.25	28600
1999-08-24	41.31	41.31	39.94	40.00	54800
1999-08-25	40.00	40.25	39.00	39.00	61700
1999-08-26	39.50	39.63	39.31	39.44	28000
1999-08-27	39.50	39.81	39.06	39.25	26500
1999-08-30	39.38	39.69	39.25	39.31	67400
1999-08-31	39.31	39.38	38.50	38.63	89600
1999-09-01	38.69	39.88	38.69	39.31	41400
1999-09-02	39.06	39.06	38.50	38.81	30800
1999-09-03	39.00	39.88	38.88	39.81	28100
1999-09-07	39.81	39.81	38.88	39.00	40800
1999-09-08	39.06	39.63	38.94	39.56	34300
1999-09-09	39.56	40.13	39.13	39.94	56300
1999-09-10	40.00	42.63	40.00	42.63	140500
1999-09-13	42.63	43.13	42.38	43.00	57000
1999-09-14	43.00	43.00	42.69	42.75	57700
1999-09-15	42.75	43.38	42.56	42.63	73300
1999-09-16	42.13	42.38	41.81	42.06	42700
1999-09-17	42.13	42.13	41.75	41.88	44000
1999-09-20	42.13	42.13	41.88	42.00	33000
1999-09-21	41.94	42.00	40.75	40.94	64300
1999-09-22	40.94	41.63	40.94	41.13	84000
1999-09-23	41.13	41.31	40.25	40.31	63000
1999-09-24	40.25	40.25	39.75	39.81	31100
1999-09-27	40.00	41.00	39.88	40.38	57800
1999-09-28	40.44	40.44	38.19	39.31	45600
1999-09-29	39.38	40.63	39.38	40.00	37400
1999-09-30	40.13	41.31	40.00	41.19	46900
1999-10-01	41.06	41.06	39.50	39.81	37600
1999-10-04	40.00	40.56	40.00	40.38	24000
1999-10-05	40.50	40.50	39.19	39.50	50300
1999-10-06	39.50	40.38	39.25	40.31	42800
1999-10-07	40.38	40.38	40.06	40.19	25200
1999-10-08	40.25	41.56	40.25	40.88	17700
1999-10-11	40.88	40.94	39.81	40.63	33800
1999-10-12	40.75	41.50	40.19	41.44	112400
1999-10-13	41.44	41.88	41.25	41.63	35600
1999-10-14	41.38	42.63	41.38	42.44	60500
1999-10-15	42.69	42.75	41.31	41.38	55800
1999-10-18	41.25	42.13	40.81	42.13	34100
1999-10-19	42.38	42.63	40.63	40.69	65900
1999-10-20	40.75	42.44	40.75	42.25	47300
1999-10-21	42.19	42.19	41.50	41.56	48100
1999-10-22	41.38	41.56	40.06	40.25	60700
1999-10-25	40.13	41.50	40.13	41.38	49500
1999-10-26	41.44	41.63	39.88	40.50	47600
1999-10-27	40.50	41.75	40.50	40.94	41300
1999-10-28	41.69	41.69	40.25	40.31	38800
1999-10-29	40.56	42.19	40.56	42.19	232800
1999-11-01	42.38	42.75	42.25	42.63	41900
1999-11-02	42.69	43.38	42.50	42.88	74700
1999-11-03	42.88	42.94	42.25	42.56	51300
1999-11-04	42.63	43.81	42.63	43.38	57800
1999-11-05	43.63	44.50	43.63	44.44	76200
1999-11-08	43.94	44.44	43.06	43.44	174800
1999-11-09	43.44	43.44	41.25	42.25	227500
1999-11-10	42.13	43.13	42.13	42.94	50700
1999-11-11	42.94	43.13	42.38	43.00	21600
1999-11-12	43.19	43.50	42.69	43.19	27100
1999-11-15	43.25	44.75	43.19	44.75	31200
1999-11-16	44.50	44.56	43.81	44.56	36000
1999-11-17	44.44	44.44	43.88	44.13	36800
1999-11-18	44.38	45.50	44.13	45.38	46200
1999-11-19	45.44	45.44	43.56	43.56	37900
1999-11-22	43.63	43.63	43.19	43.44	19900
1999-11-23	43.19	43.19	40.13	40.75	110300
1999-11-24	40.69	40.88	40.38	40.69	39300
1999-11-26	40.56	40.81	40.56	40.75	18600
1999-11-29	40.75	40.81	40.25	40.31	53600
1999-11-30	40.44	41.00	40.13	40.44	96400
1999-12-01	40.44	41.13	40.00	40.13	113900
1999-12-02	40.25	41.38	40.25	41.38	36600
1999-12-03	41.63	42.44	41.63	42.00	76400
1999-12-06	42.25	43.38	42.13	42.19	46300
1999-12-07	42.00	42.38	41.63	41.69	35000
1999-12-08	41.50	42.31	41.25	41.31	86600
1999-12-09	41.38	42.06	41.38	41.50	47800
1999-12-10	41.75	42.06	41.00	41.13	109700
1999-12-13	41.13	41.19	40.63	40.75	44700
1999-12-14	40.50	42.13	40.50	41.69	79200
1999-12-15	41.75	43.00	41.75	42.69	84000
1999-12-16	42.69	42.69	42.25	42.50	49700
1999-12-17	41.00	42.81	41.00	42.50	139100
1999-12-20	42.25	42.63	42.13	42.38	103900
1999-12-21	42.38	43.25	42.31	42.31	50500
1999-12-22	42.31	42.31	41.00	41.56	43700
1999-12-23	41.81	43.63	41.81	43.38	44600
1999-12-27	43.50	43.56	42.06	42.06	38100
1999-12-28	42.00	43.81	42.00	43.50	63400
1999-12-29	43.25	43.88	43.13	43.81	95100
1999-12-30	43.94	44.06	43.38	43.69	45500
1999-12-31	43.44	44.69	43.44	44.63	27200
2000-01-03	44.63	44.69	42.75	42.81	41600
2000-01-04	42.63	43.19	41.50	41.63	50200
2000-01-05	41.63	43.31	41.63	43.00	170800
2000-01-06	42.75	44.19	42.44	43.83	87100
2000-01-07	44.00	44.44	43.38	44.38	57000
2000-01-10	44.25	44.88	43.50	43.63	113600
2000-01-11	43.63	43.63	42.50	42.75	80700
2000-01-12	42.75	43.50	42.50	43.38	134100
2000-01-13	43.38	43.88	43.19	43.50	70600
2000-01-14	43.25	43.63	43.19	43.25	51500
2000-01-18	43.06	43.13	41.88	41.94	94000
2000-01-19	42.00	42.75	42.00	42.50	69000
2000-01-20	42.38	42.38	40.94	41.13	65900
2000-01-21	41.13	41.63	40.38	40.50	103200
2000-01-24	40.75	41.31	40.25	40.25	259900
2000-01-25	40.25	41.00	39.69	40.00	227300
2000-01-26	40.00	43.38	39.88	40.63	268200
2000-01-27	41.00	41.63	40.31	40.56	120000
2000-01-28	40.75	41.81	40.69	41.06	151800
2000-01-31	41.13	41.13	39.38	40.25	91000
2000-02-01	40.13	40.63	39.50	40.38	81500
2000-02-02	40.13	40.38	39.19	40.25	124500
2000-02-03	40.06	40.44	39.56	40.31	83800
2000-02-04	40.13	40.63	39.94	40.00	67600
2000-02-07	39.50	39.88	37.75	38.19	82800
2000-02-08	38.44	39.31	38.44	38.63	64600
2000-02-09	38.63	39.63	37.94	37.94	184200
2000-02-10	38.00	38.44	37.06	37.88	264400
2000-02-11	38.00	38.25	36.63	37.00	210000
2000-02-14	37.25	38.38	36.88	38.25	195200
2000-02-15	38.25	39.88	38.13	39.81	107800
2000-02-16	39.56	40.00	38.19	38.81	90200
2000-02-17	39.19	39.63	38.38	38.44	53400
2000-02-18	38.50	38.94	37.31	37.63	95300
2000-02-22	38.00	38.88	38.00	38.81	99400
2000-02-23	38.63	38.69	37.56	38.31	105300
2000-02-24	38.31	38.44	37.69	37.69	160400
2000-02-25	37.63	37.94	36.94	36.94	64300
2000-02-28	37.00	37.63	36.69	36.69	86000
2000-02-29	36.75	38.00	36.00	38.00	121200
2000-03-01	38.00	38.00	36.81	37.44	71600
2000-03-02	37.38	37.81	37.06	37.06	37600
2000-03-03	37.00	39.63	37.00	38.44	276400
2000-03-06	38.19	38.25	37.44	37.69	160500
2000-03-07	37.50	37.56	36.81	36.81	125300
2000-03-08	36.75	38.44	36.75	37.63	161100
2000-03-09	37.63	38.50	36.69	38.50	100400
2000-03-10	38.38	39.63	38.38	38.94	71800
2000-03-13	38.50	40.00	38.50	39.44	209400
2000-03-14	39.44	39.63	37.69	37.88	198800
2000-03-15	37.88	39.88	37.81	39.81	148300
2000-03-16	39.94	42.00	39.94	41.94	168400
2000-03-17	41.94	41.94	40.63	40.94	107000
2000-03-20	40.94	42.69	40.94	41.06	82800
2000-03-21	41.38	41.69	41.00	41.69	92000
2000-03-22	41.56	41.81	39.75	40.19	110300
2000-03-23	40.38	41.94	40.38	41.00	168800
2000-03-24	41.06	41.06	40.06	40.06	102600
2000-03-27	40.06	41.38	40.00	40.13	116800
2000-03-28	38.00	39.75	37.63	39.06	207500
2000-03-29	39.00	40.13	38.94	39.88	134500
2000-03-30	39.50	41.50	39.50	41.00	94800
2000-03-31	41.38	43.38	41.38	43.00	134000
2000-04-03	43.00	43.75	42.38	42.75	160300
2000-04-04	42.81	43.81	41.06	41.63	134500
2000-04-05	41.63	42.94	40.88	41.06	147500
2000-04-06	41.31	42.50	40.38	40.50	94900
2000-04-07	40.88	41.19	39.88	40.88	91300
2000-04-10	41.25	43.19	41.25	42.13	101800
2000-04-11	42.94	44.00	42.88	43.00	169400
2000-04-12	43.00	44.50	42.75	43.00	153700
2000-04-13	43.19	43.38	42.25	42.56	99000
2000-04-14	42.63	42.63	39.75	40.50	135900
2000-04-17	40.44	40.88	39.06	40.50	146500
2000-04-18	40.50	40.88	39.25	39.63	143100
2000-04-19	39.63	40.56	38.81	39.31	132100
2000-04-20	38.88	39.19	38.38	39.19	137000
2000-04-24	39.19	39.44	38.56	39.00	109400
2000-04-25	39.31	40.81	39.25	40.75	96400
2000-04-26	40.69	41.75	39.88	40.25	83000
2000-04-27	39.75	39.81	39.00	39.38	52100
2000-04-28	39.63	40.06	38.81	39.44	123200
2000-05-01	39.25	40.25	39.19	40.06	72900
2000-05-02	39.88	41.00	39.75	40.19	75800
2000-05-03	40.06	40.06	39.13	39.50	91200
2000-05-04	39.50	40.31	38.75	39.63	108100
2000-05-05	39.63	40.69	39.31	39.50	79000
2000-05-08	39.00	39.38	38.63	38.88	117100
2000-05-09	38.88	39.25	38.19	38.69	107800
2000-05-10	38.94	39.94	38.94	39.69	121200
2000-05-11	39.63	40.25	39.13	40.19	109100
2000-05-12	40.19	40.50	39.50	40.31	109200
2000-05-15	40.38	42.38	40.38	41.81	119600
2000-05-16	41.63	42.44	40.69	41.13	90900
2000-05-17	41.00	41.50	40.56	40.63	61600
2000-05-18	40.63	40.94	40.06	40.25	57600
2000-05-19	40.13	40.75	39.75	39.81	41600
2000-05-22	40.00	40.25	39.00	39.38	57300
2000-05-23	38.75	38.75	37.75	37.81	99400
2000-05-24	37.94	38.63	37.50	37.88	82100
2000-05-25	37.75	38.19	37.13	37.13	87500
2000-05-26	37.00	37.44	36.75	36.94	57900
2000-05-30	37.19	37.94	37.19	37.75	49300
2000-05-31	37.75	38.31	37.75	37.88	60500
2000-06-01	37.63	37.75	37.25	37.56	47100
2000-06-02	38.00	38.50	37.81	38.44	65400
2000-06-05	38.50	38.88	37.94	38.31	103800
2000-06-06	38.38	38.94	37.50	37.50	78200
2000-06-07	37.50	37.69	36.19	36.31	116800
2000-06-08	36.31	36.69	35.88	36.38	105100
2000-06-09	36.63	36.88	35.63	36.06	74900
2000-06-12	36.06	36.06	35.19	35.25	111400
2000-06-13	34.50	35.50	34.50	35.50	101000
2000-06-14	35.81	36.75	35.81	36.00	117000
2000-06-15	36.06	36.31	35.00	35.50	71200
2000-06-16	35.25	35.81	34.69	35.09	82200
2000-06-19	35.06	35.44	34.63	34.94	68000
2000-06-20	34.81	34.88	34.13	34.38	62500
2000-06-21	34.50	34.88	33.63	33.75	79600
2000-06-22	33.81	34.44	33.44	33.69	61600
2000-06-23	33.94	34.31	33.19	33.56	60400
2000-06-26	33.63	34.31	33.13	33.31	69500
2000-06-27	33.19	34.69	33.19	34.38	89400
2000-06-28	34.44	34.63	33.44	34.53	166200
2000-06-29	34.50	35.50	32.94	34.94	209000
2000-06-30	34.94	35.06	33.00	33.14	209500
2000-07-03	33.50	34.56	33.50	34.50	47100
2000-07-05	34.25	35.75	34.13	34.13	87600
2000-07-06	34.19	34.19	33.38	33.81	58100
2000-07-07	34.00	34.69	33.31	34.19	66600
2000-07-10	34.19	35.69	34.19	35.25	72200
2000-07-11	35.00	37.06	35.00	36.88	86200
2000-07-12	36.63	37.25	35.94	36.50	106800
2000-07-13	36.25	38.00	36.25	37.00	62100
2000-07-14	37.25	37.63	35.56	35.94	59600
2000-07-17	36.13	36.50	35.56	36.31	95000
2000-07-18	36.06	36.06	35.13	35.63	54800
2000-07-19	35.38	36.00	35.00	35.00	71900
2000-07-20	34.44	35.13	34.38	34.88	56400
2000-07-21	34.75	35.88	34.75	35.56	53500
2000-07-24	35.81	35.94	34.81	34.81	68000
2000-07-25	35.00	35.06	34.13	34.19	61000
2000-07-26	34.19	34.19	33.56	33.63	141100
2000-07-27	33.38	34.50	33.31	33.81	90600
2000-07-28	34.06	34.44	33.31	33.38	45200
2000-07-31	33.38	35.50	33.38	34.38	91600
2000-08-01	34.44	35.50	34.44	35.06	50000
2000-08-02	35.31	35.50	34.38	34.75	54700
2000-08-03	34.63	35.13	34.50	34.81	79400
2000-08-04	34.94	35.00	33.81	34.75	49000
2000-08-07	34.50	35.75	34.50	35.25	63900
2000-08-08	35.00	36.06	34.88	35.75	65000
2000-08-09	36.00	36.88	36.00	36.38	84200
2000-08-10	36.63	36.63	35.19	35.19	54600
2000-08-11	34.88	36.75	34.88	36.38	77100
2000-08-14	36.44	36.44	35.31	35.44	59000
2000-08-15	35.38	35.44	35.06	35.19	107400
2000-08-16	35.31	35.38	34.88	35.00	120300
2000-08-17	35.00	35.00	34.63	34.63	78000
2000-08-18	34.63	34.75	34.31	34.63	158500
2000-08-21	34.63	34.75	33.44	33.69	112600
2000-08-22	33.56	34.44	33.00	33.00	101900
2000-08-23	33.13	33.38	32.56	32.69	81900
2000-08-24	32.69	34.13	32.63	33.56	81700
2000-08-25	33.44	34.13	33.44	33.69	82500
2000-08-28	33.88	34.06	33.06	33.31	64500
2000-08-29	33.56	33.63	33.19	33.19	49700
2000-08-30	33.19	33.63	33.13	33.25	40100
2000-08-31	33.25	34.00	33.25	33.63	71900
2000-09-01	33.88	33.88	33.13	33.50	61100
2000-09-05	33.50	34.13	33.38	34.00	150000
2000-09-06	34.00	34.38	33.88	34.00	108100
2000-09-07	34.00	34.00	32.69	33.00	84300
2000-09-08	33.00	33.38	32.25	32.50	79000
2000-09-11	32.63	32.94	32.13	32.56	38400
2000-09-12	32.44	32.88	32.00	32.56	40700
2000-09-13	32.56	33.00	32.50	32.63	71500
2000-09-14	32.63	32.88	31.63	31.75	154700
2000-09-15	31.63	31.69	31.38	31.44	98200
2000-09-18	31.13	32.19	31.06	31.50	80200
2000-09-19	31.63	31.88	30.56	30.56	66400
2000-09-20	30.56	31.25	30.56	30.75	72500
2000-09-21	30.50	31.25	30.50	30.56	60700
2000-09-22	30.63	31.25	30.31	30.69	78900
2000-09-25	30.75	30.88	30.13	30.13	43700
2000-09-26	30.00	31.06	29.75	29.75	107200
2000-09-27	29.94	30.63	29.94	30.44	78300
2000-09-28	30.44	31.81	30.44	31.81	86300
2000-09-29	31.81	32.25	31.63	31.63	82700
2000-10-02	31.69	31.69	30.25	30.69	78400
2000-10-03	30.75	32.25	30.44	31.31	139100
2000-10-04	31.44	33.13	31.44	31.81	187800
2000-10-05	31.88	31.88	30.81	30.88	148800
2000-10-06	30.94	32.44	30.94	31.00	110800
2000-10-09	30.75	32.13	30.75	30.88	121100
2000-10-10	31.00	31.88	30.19	30.31	88600
2000-10-11	30.44	31.81	30.44	31.38	99300
2000-10-12	31.38	31.38	29.88	30.25	90800
2000-10-13	30.13	30.38	29.81	30.38	146600
2000-10-16	29.63	31.63	29.50	30.00	151700
2000-10-17	30.06	30.44	28.69	28.94	85600
2000-10-18	28.75	30.63	28.56	30.56	144800
2000-10-19	30.63	31.25	30.31	31.19	102500
2000-10-20	31.19	31.19	29.31	29.81	139300
2000-10-23	29.94	30.00	29.38	29.50	91200
2000-10-24	29.69	31.50	29.69	31.44	144500
2000-10-25	31.69	31.69	30.69	31.13	160700
2000-10-26	31.13	32.31	31.13	31.56	92900
2000-10-27	31.63	31.63	30.44	31.38	98400
2000-10-30	31.69	33.88	31.69	33.81	165100
2000-10-31	33.88	33.88	32.81	33.50	169400
2000-11-01	33.44	33.75	32.44	32.69	127600
2000-11-02	32.56	32.75	31.88	32.56	114900
2000-11-03	32.63	33.50	31.81	33.38	84400
2000-11-06	33.63	33.75	32.94	33.38	59800
2000-11-07	33.06	33.75	33.06	33.50	49400
2000-11-08	33.56	34.13	32.81	33.31	100800
2000-11-09	33.19	33.69	31.88	32.75	99200
2000-11-10	32.81	32.81	31.56	31.63	95200
2000-11-13	32.00	33.50	32.00	32.50	140100
2000-11-14	32.69	32.88	32.19	32.25	85800
2000-11-15	31.56	33.75	31.56	32.94	209000
2000-11-16	32.81	32.88	31.44	31.69	73400
2000-11-17	32.00	32.75	31.25	31.44	92900
2000-11-20	31.69	31.69	30.88	31.50	68000
2000-11-21	31.63	32.00	31.19	31.25	95700
2000-11-22	31.50	31.94	31.13	31.38	69500
2000-11-24	31.38	31.50	31.38	31.50	19400
2000-11-27	31.50	31.88	31.00	31.38	81300
2000-11-28	31.44	32.63	31.00	31.69	165000
2000-11-29	31.69	32.19	31.56	32.06	137900
2000-11-30	32.00	32.38	30.81	31.31	135100
2000-12-01	31.56	32.44	31.56	32.19	163700
2000-12-04	32.31	33.88	32.19	33.63	288600
2000-12-05	33.75	34.19	32.81	33.69	164700
2000-12-06	33.50	33.94	32.88	32.94	119200
2000-12-07	32.94	33.25	31.63	32.06	104000
2000-12-08	31.88	32.44	31.88	32.19	94100
2000-12-11	32.44	32.44	31.50	32.06	110700
2000-12-12	32.00	32.81	31.69	31.69	83000
2000-12-13	31.56	32.00	30.69	31.19	128100
2000-12-14	31.38	31.50	30.63	31.06	41700
2000-12-15	30.81	31.13	30.50	30.69	117600
2000-12-18	30.50	31.25	30.19	30.94	79900
2000-12-19	31.06	32.06	30.69	31.69	88700
2000-12-20	31.63	31.63	30.88	31.06	80800
2000-12-21	30.50	32.69	30.50	32.31	173800
2000-12-22	32.44	34.00	31.69	33.81	144600
2000-12-26	33.81	34.06	32.75	33.94	73300
2000-12-27	33.88	33.88	32.50	33.75	116900
2000-12-28	34.00	34.25	32.75	34.19	215400
2000-12-29	34.38	34.38	33.50	33.56	138300
2001-01-02	33.31	33.81	32.69	32.75	135300
2001-01-03	33.00	34.44	33.00	34.06	223900
2001-01-04	34.31	34.88	33.50	34.69	131300
2001-01-05	34.69	34.81	32.88	33.75	110700
2001-01-08	33.75	34.44	33.19	33.50	119000
2001-01-09	33.31	33.38	32.31	32.38	80800
2001-01-10	32.00	32.63	31.50	32.56	154900
2001-01-11	32.63	32.63	31.69	32.31	111000
2001-01-12	32.38	32.38	31.56	31.69	112300
2001-01-16	31.50	32.75	31.31	32.75	219900
2001-01-17	33.00	33.06	31.81	32.06	103300
2001-01-18	32.19	32.38	31.38	31.75	72200
2001-01-19	31.63	31.69	31.06	31.13	87300
2001-01-22	31.38	32.31	30.81	31.88	118900
2001-01-23	32.00	32.69	32.00	32.44	120300
2001-01-24	32.19	32.69	31.88	32.00	85900
2001-01-25	31.75	32.69	31.75	32.44	114800
2001-01-26	32.25	32.25	31.25	31.75	92500
2001-01-29	31.85	32.20	31.65	32.08	89900
2001-01-30	32.18	32.70	31.68	32.66	149400
2001-01-31	32.91	33.25	32.20	32.65	137000
2001-02-01	32.80	33.42	32.00	32.91	194600
2001-02-02	33.15	33.15	32.00	32.30	115000
2001-02-05	32.55	32.90	32.34	32.59	134300
2001-02-06	32.69	32.90	32.35	32.70	63700
2001-02-07	32.32	32.36	31.50	31.78	86400
2001-02-08	31.81	32.21	31.00	31.33	95200
2001-02-09	31.26	31.45	31.02	31.06	49300
2001-02-12	31.12	31.54	30.50	31.31	78500
2001-02-13	31.37	31.99	31.15	31.61	81600
2001-02-14	31.61	31.81	30.65	31.19	246800
2001-02-15	31.10	31.92	31.00	31.78	127400
2001-02-16	31.53	31.66	31.19	31.35	83100
2001-02-20	31.25	31.79	31.15	31.21	87400
2001-02-21	31.21	31.52	31.11	31.40	186300
2001-02-22	31.41	31.86	31.30	31.50	104600
2001-02-23	31.50	31.75	31.40	31.56	254300
2001-02-26	31.70	32.48	31.69	32.38	152100
2001-02-27	32.40	32.49	31.90	32.20	77200
2001-02-28	32.40	32.45	31.90	32.10	119100
2001-03-01	32.09	32.47	31.90	32.11	123900
2001-03-02	32.20	33.20	32.15	33.03	118400
2001-03-05	33.03	33.70	33.03	33.55	157200
2001-03-06	33.70	33.70	32.50	33.28	86000
2001-03-07	33.31	34.25	33.31	34.25	113400
2001-03-08	34.00	34.05	33.00	33.85	107200
2001-03-09	34.00	34.15	33.40	33.55	109300
2001-03-12	33.55	33.55	32.33	32.34	82300
2001-03-13	32.33	32.33	31.25	31.71	139800
2001-03-14	31.55	31.55	31.05	31.30	384700
2001-03-15	31.30	31.60	30.55	31.37	233400
2001-03-16	31.37	31.90	31.30	31.35	147000
2001-03-19	31.55	32.05	31.41	31.67	92700
2001-03-20	30.75	32.61	30.61	31.91	237800
2001-03-21	31.77	31.77	30.90	31.05	101500
2001-03-22	30.95	30.96	29.70	30.36	129800
2001-03-23	30.40	31.00	29.26	30.65	143700
2001-03-26	30.65	31.46	30.30	31.29	110900
2001-03-27	31.20	32.00	30.97	31.95	91700
2001-03-28	31.85	31.85	30.70	31.70	87300
2001-03-29	31.30	31.80	30.65	31.38	176300
2001-03-30	31.50	32.30	31.40	31.95	114600
2001-04-02	32.25	32.62	31.21	31.71	207900
2001-04-03	31.30	31.30	30.60	31.03	100500
2001-04-04	30.85	32.05	30.85	31.54	128200
2001-04-05	31.54	32.14	31.54	32.10	72800
2001-04-06	31.98	31.98	31.05	31.25	140500
2001-04-09	31.30	32.25	31.29	31.77	110400
2001-04-10	32.00	33.75	32.00	33.52	159600
2001-04-11	33.60	33.60	32.35	32.71	100300
2001-04-12	32.55	33.20	32.03	33.09	90800
2001-04-16	33.05	33.65	32.95	33.35	44400
2001-04-17	33.35	33.35	32.40	33.16	54300
2001-04-18	33.05	34.54	32.55	34.40	121400
2001-04-19	34.03	34.10	33.45	34.06	120700
2001-04-20	33.70	34.00	33.10	33.40	134200
2001-04-23	33.40	33.88	33.40	33.49	69000
2001-04-24	33.65	33.90	32.95	33.14	90900
2001-04-25	33.00	33.65	32.50	33.60	102400
2001-04-26	33.50	34.40	33.20	34.01	83800
2001-04-27	33.80	34.44	33.80	34.44	68000
2001-04-30	34.43	35.20	34.40	35.05	118400
2001-05-01	34.90	35.08	34.00	35.06	125500
2001-05-02	35.00	35.00	33.99	34.86	125000
2001-05-03	34.87	34.87	33.56	34.45	78500
2001-05-04	34.35	35.08	33.78	35.08	88800
2001-05-07	34.54	35.01	34.00	34.21	113900
2001-05-08	34.10	34.48	34.08	34.22	98400
2001-05-09	34.00	34.89	34.00	34.33	121500
2001-05-10	34.30	34.64	34.27	34.50	75400
2001-05-11	34.50	34.78	33.65	33.94	68500
2001-05-14	33.80	34.35	33.46	34.35	77500
2001-05-15	34.45	34.74	34.22	34.59	53400
2001-05-16	34.50	35.90	34.15	35.89	193300
2001-05-17	35.71	36.06	35.70	35.97	156500
2001-05-18	35.65	36.12	35.20	35.83	130600
2001-05-21	35.65	36.25	35.00	35.75	117700
2001-05-22	35.70	35.70	35.06	35.19	74600
2001-05-23	35.19	35.45	35.00	35.19	92700
2001-05-24	35.00	35.00	34.16	34.51	113900
2001-05-25	34.50	34.61	34.14	34.22	50700
2001-05-29	34.30	34.90	34.28	34.45	79800
2001-05-30	34.45	34.65	33.91	34.06	65100
2001-05-31	34.06	34.75	34.06	34.38	66300
2001-06-01	34.38	34.88	34.04	34.76	117600
2001-06-04	34.75	35.14	34.53	35.14	118200
2001-06-05	35.05	36.41	34.90	36.13	210500
2001-06-06	36.13	36.51	36.00	36.08	128500
2001-06-07	36.05	36.50	36.01	36.22	69000
2001-06-08	36.40	36.44	35.70	36.14	85800
2001-06-11	36.00	36.00	35.30	35.34	54700
2001-06-12	35.40	35.49	34.91	35.18	62600
2001-06-13	35.25	35.80	35.16	35.50	51000
2001-06-14	35.40	35.40	34.83	35.09	70700
2001-06-15	35.00	35.25	34.83	35.00	118100
2001-06-18	35.00	35.24	34.70	34.82	57100
2001-06-19	34.90	35.00	34.10	34.57	90500
2001-06-20	34.65	35.40	34.00	34.80	105800
2001-06-21	34.75	34.85	34.45	34.67	70600
2001-06-22	34.77	34.99	34.50	34.77	35300
2001-06-25	34.70	34.75	34.00	34.25	89900
2001-06-26	34.26	34.99	33.80	34.52	97900
2001-06-27	34.60	35.30	34.60	35.06	58500
2001-06-28	34.45	34.46	33.56	33.72	284000
2001-06-29	33.72	34.50	33.35	34.41	294300
2001-07-02	34.30	34.35	33.71	33.98	203500
2001-07-03	33.75	33.75	32.80	33.10	170600
2001-07-05	32.85	33.01	32.59	32.93	195900
2001-07-06	32.83	33.00	30.20	31.00	1931100
2001-07-09	31.10	31.95	31.00	31.82	416700
2001-07-10	31.75	32.00	31.60	31.80	247000
2001-07-11	31.79	32.47	31.70	32.33	198800
2001-07-12	32.50	33.17	32.04	33.16	177300
2001-07-13	33.16	33.33	32.65	32.83	103800
2001-07-16	32.90	33.10	32.43	32.47	77300
2001-07-17	32.67	33.06	32.50	33.06	71300
2001-07-18	33.06	33.48	32.91	33.19	71000
2001-07-19	33.50	33.60	33.12	33.13	46500
2001-07-20	33.00	33.50	32.87	33.20	93100
2001-07-23	33.10	33.60	33.10	33.45	103600
2001-07-24	33.00	33.20	32.20	32.39	81200
2001-07-25	32.30	33.38	32.20	33.10	74500
2001-07-26	33.00	33.40	32.65	33.25	44500
2001-07-27	33.24	33.49	33.09	33.17	41800
2001-07-30	33.10	33.99	33.00	33.60	97300
2001-07-31	33.59	34.95	33.42	33.92	165900
2001-08-01	34.05	34.34	33.85	34.14	98100
2001-08-02	34.30	34.30	34.14	34.20	108500
2001-08-03	34.15	34.74	34.00	34.12	90000
2001-08-06	34.00	34.42	33.90	34.12	36600
2001-08-07	33.87	33.88	33.71	33.74	109000
2001-08-08	33.74	34.15	33.50	33.55	64900
2001-08-09	33.55	33.65	33.25	33.55	76200
2001-08-10	33.55	34.40	33.19	34.09	71400
2001-08-13	34.00	34.00	33.30	33.70	100800
2001-08-14	33.95	34.46	33.91	34.34	108200
2001-08-15	34.40	34.45	34.01	34.28	173200
2001-08-16	34.28	34.28	33.79	34.15	157600
2001-08-17	34.05	34.05	33.14	33.23	133800
2001-08-20	33.30	33.75	32.84	33.70	52900
2001-08-21	33.95	34.40	33.53	33.53	60400
2001-08-22	33.50	33.55	32.85	33.19	88900
2001-08-23	33.10	33.20	32.60	32.65	189800
2001-08-24	32.40	32.55	32.32	32.45	193300
2001-08-27	32.45	33.48	32.41	33.10	131700
2001-08-28	33.15	33.35	32.68	32.70	83100
2001-08-29	32.95	33.30	32.70	32.80	116100
2001-08-30	32.75	33.20	32.58	32.71	87200
2001-08-31	32.75	33.15	32.69	33.00	74300
2001-09-04	33.00	33.75	32.95	32.95	161300
2001-09-05	33.00	33.45	32.60	32.74	75100
2001-09-06	32.65	33.00	32.50	32.65	46200
2001-09-07	32.60	32.60	31.04	31.10	111500
2001-09-10	30.90	31.29	30.30	30.31	69300
2001-09-17	30.00	30.00	28.20	28.25	197500
2001-09-18	28.25	29.30	28.20	28.50	147400
2001-09-19	28.51	29.10	28.30	28.44	113800
2001-09-20	28.44	28.53	27.49	27.50	146400
2001-09-21	27.00	27.35	26.90	27.00	159100
2001-09-24	27.30	28.50	27.30	27.90	135500
2001-09-25	28.00	28.10	27.40	27.66	53700
2001-09-26	27.70	27.99	27.00	27.02	80100
2001-09-27	27.10	27.30	26.15	26.55	184000
2001-09-28	26.60	27.08	26.58	26.99	197200
2001-10-01	26.99	26.99	24.85	25.65	249400
2001-10-02	25.65	26.04	25.48	26.03	191800
2001-10-03	26.00	26.25	25.47	26.00	247500
2001-10-04	26.00	26.05	25.50	25.85	105500
2001-10-05	25.75	26.39	25.35	25.83	100900
2001-10-08	25.90	25.90	24.80	25.00	110600
2001-10-09	25.00	25.15	24.50	24.90	96700
2001-10-10	25.00	25.90	24.90	25.90	186800
2001-10-11	25.80	26.38	25.80	26.04	269600
2001-10-12	26.00	26.10	25.63	26.04	239600
2001-10-15	25.90	26.04	25.50	25.94	118700
2001-10-16	26.00	26.05	25.75	26.05	156600
2001-10-17	26.05	26.13	25.75	25.88	552500
2001-10-18	25.70	26.00	25.34	25.65	166300
2001-10-19	25.60	25.85	25.27	25.60	84400
2001-10-22	25.45	26.00	25.25	25.74	66000
2001-10-23	25.90	26.00	25.74	25.89	94800
2001-10-24	25.89	25.95	25.41	25.53	63800
2001-10-25	25.40	26.00	25.00	25.99	947400
2001-10-26	25.99	26.39	25.83	26.20	84400
2001-10-29	26.15	26.41	25.63	25.81	62000
2001-10-30	25.75	25.75	25.23	25.55	67600
2001-10-31	25.75	25.75	25.05	25.05	75000
2001-11-01	25.25	25.75	24.82	25.70	66100
2001-11-02	25.70	26.73	25.70	26.37	119000
2001-11-05	26.24	26.25	25.75	26.08	64100
2001-11-06	25.98	26.00	25.58	26.00	58100
2001-11-07	26.05	26.45	25.85	25.91	50300
2001-11-08	25.70	26.50	25.65	26.03	72100
2001-11-09	26.00	26.00	25.50	25.65	51100
2001-11-12	25.65	25.78	25.25	25.33	32800
2001-11-13	25.50	26.50	25.50	26.15	77600
2001-11-14	26.35	26.93	26.20	26.87	81800
2001-11-15	26.75	27.45	26.71	27.25	76600
2001-11-16	27.35	27.57	27.08	27.26	52200
2001-11-19	27.20	27.97	27.10	27.55	58000
2001-11-20	27.40	27.46	27.00	27.25	86400
2001-11-21	27.25	27.36	27.05	27.20	49200
2001-11-23	27.10	27.74	27.01	27.73	25100
2001-11-26	27.75	27.90	27.38	27.81	66400
2001-11-27	27.75	27.84	27.15	27.71	47400
2001-11-28	27.65	27.80	27.11	27.60	48300
2001-11-29	27.85	27.85	27.45	27.73	87800
2001-11-30	27.75	28.23	27.62	27.86	169300
2001-12-03	27.76	28.21	27.65	28.00	125200
2001-12-04	27.90	28.26	27.75	28.26	122000
2001-12-05	28.20	28.80	28.10	28.65	102300
2001-12-06	28.65	29.11	28.31	28.68	80100
2001-12-07	28.60	28.94	28.21	28.60	152100
2001-12-10	28.55	28.55	27.65	27.75	51200
2001-12-11	28.00	29.00	28.00	29.00	273600
2001-12-12	29.00	29.45	28.84	29.41	108700
2001-12-13	29.35	29.73	29.06	29.06	130700
2001-12-14	29.07	29.31	29.06	29.27	74500
2001-12-17	29.27	29.76	29.20	29.55	40600
2001-12-18	29.65	29.93	29.11	29.74	69100
2001-12-19	29.65	29.65	28.98	29.06	137400
2001-12-20	29.06	29.06	28.70	28.82	44400
2001-12-21	28.80	29.06	28.29	28.91	156600
2001-12-24	28.40	29.20	28.40	29.01	39800
2001-12-26	29.00	29.25	28.80	29.06	49200
2001-12-27	29.00	29.36	28.95	29.05	105000
2001-12-28	29.15	29.90	29.05	29.80	68400
2001-12-31	29.55	29.94	29.21	29.32	68000
2002-01-02	29.32	29.45	28.92	29.03	66000
2002-01-03	29.10	29.50	29.03	29.29	86400
2002-01-04	29.33	30.50	29.33	30.05	133400
2002-01-07	30.05	30.15	29.84	29.86	93000
2002-01-08	29.80	29.80	29.46	29.55	65200
2002-01-09	29.55	30.24	29.55	29.88	82100
2002-01-10	30.00	30.00	29.50	29.64	92400
2002-01-11	29.65	29.69	29.30	29.54	68300
2002-01-14	29.50	29.50	28.54	28.68	68800
2002-01-15	28.75	29.02	28.51	28.89	59600
2002-01-16	28.89	28.92	28.16	28.16	49700
2002-01-17	28.20	28.69	28.11	28.69	57100
2002-01-18	28.59	28.59	27.85	27.90	56200
2002-01-22	28.00	28.26	27.84	27.85	88100
2002-01-23	27.80	28.35	27.69	28.30	58700
2002-01-24	28.25	28.53	28.14	28.22	79500
2002-01-25	28.05	28.93	28.00	28.92	66400
2002-01-28	28.70	28.98	28.60	28.86	76500
2002-01-29	28.87	28.87	28.00	28.40	103100
2002-01-30	28.40	29.05	28.34	28.95	107200
2002-01-31	28.95	29.35	28.85	29.03	98300
2002-02-01	29.10	29.70	29.00	29.51	121900
2002-02-04	29.51	29.95	28.77	28.81	84100
2002-02-05	28.80	29.19	28.80	29.11	70000
2002-02-06	28.97	29.21	28.69	28.97	81000
2002-02-07	29.05	29.60	28.97	29.20	48300
2002-02-08	29.21	29.71	29.00	29.57	57400
2002-02-11	29.50	30.11	29.45	29.89	63500
2002-02-12	29.95	29.95	29.27	29.51	48000
2002-02-13	29.45	29.95	29.40	29.50	59600
2002-02-14	29.50	29.55	29.00	29.00	50400
2002-02-15	29.00	29.43	28.95	29.03	136500
2002-02-19	29.00	29.25	28.41	28.57	128200
2002-02-20	28.67	29.12	28.50	29.06	82700
2002-02-21	28.70	29.57	28.20	28.56	109100
2002-02-22	28.56	29.46	28.56	29.01	129000
2002-02-25	29.10	29.70	29.09	29.34	62100
2002-02-26	29.30	29.93	29.20	29.60	53400
2002-02-27	29.64	29.98	29.45	29.70	45700
2002-02-28	29.60	29.85	29.25	29.61	56000
2002-03-01	29.71	30.00	29.57	29.90	42200
2002-03-04	30.30	31.00	30.10	30.89	97400
2002-03-05	30.75	31.09	30.70	30.90	207300
2002-03-06	30.65	31.45	30.65	31.26	94200
2002-03-07	31.46	31.72	31.25	31.65	96800
2002-03-08	32.10	32.10	31.81	31.88	168200
2002-03-11	31.85	32.29	31.79	32.13	96300
2002-03-12	32.13	32.39	32.13	32.31	185300
2002-03-13	32.35	32.61	32.35	32.53	285900
2002-03-14	32.53	33.25	32.51	33.03	112300
2002-03-15	33.13	33.16	32.50	33.00	147600
2002-03-18	32.80	33.83	32.80	33.75	285100
2002-03-19	33.60	34.66	33.50	34.44	182700
2002-03-20	34.34	34.34	33.55	33.65	138900
2002-03-21	33.55	33.64	33.07	33.55	282200
2002-03-22	33.39	33.39	32.95	33.07	98300
2002-03-25	33.00	33.10	32.71	32.82	124300
2002-03-26	32.81	33.64	32.71	33.35	133500
2002-03-27	33.34	33.75	33.30	33.70	192900
2002-03-28	33.77	33.78	33.65	33.69	123900
2002-04-01	33.65	33.65	32.90	33.33	87300
2002-04-02	33.33	33.64	33.14	33.41	129600
2002-04-03	33.41	34.00	33.36	33.75	261100
2002-04-04	33.75	34.15	33.55	34.02	185800
2002-04-05	34.01	34.98	34.00	34.63	131700
2002-04-08	34.65	34.65	34.19	34.43	63500
2002-04-09	34.33	34.84	34.12	34.69	55800
2002-04-10	34.79	35.45	34.65	35.45	96300
2002-04-11	35.50	35.75	35.20	35.50	163300
2002-04-12	35.70	35.70	35.00	35.59	81100
2002-04-15	35.42	35.56	34.95	35.32	127300
2002-04-16	35.10	36.14	35.00	36.13	130400
2002-04-17	36.00	36.30	35.47	35.72	169100
2002-04-18	35.35	35.95	35.35	35.50	101800
2002-04-19	35.50	36.45	35.40	35.99	200600
2002-04-22	35.99	36.01	34.88	34.95	137800
2002-04-23	34.95	35.20	34.84	34.84	189700
2002-04-24	34.95	35.69	33.85	34.04	105000
2002-04-25	34.05	34.40	33.90	34.31	116100
2002-04-26	34.35	34.50	33.90	34.23	91100
2002-04-29	34.15	34.25	33.93	34.13	66800
2002-04-30	34.13	34.77	34.00	34.52	199500
2002-05-01	34.55	34.60	33.95	34.11	174400
2002-05-02	34.20	35.46	34.15	35.20	213100
2002-05-03	35.20	35.68	35.00	35.60	95500
2002-05-06	35.80	36.30	34.90	35.04	145500
2002-05-07	35.05	35.44	34.56	35.00	172000
2002-05-08	35.20	35.47	34.90	34.90	90900
2002-05-09	34.90	35.45	34.80	34.81	98100
2002-05-10	35.00	35.00	34.40	34.54	55700
2002-05-13	34.54	34.95	34.33	34.87	67700
2002-05-14	35.05	35.62	34.90	35.49	196600
2002-05-15	35.50	36.06	35.37	35.57	89200
2002-05-16	35.60	35.62	34.79	34.87	48500
2002-05-17	35.00	35.21	34.40	34.80	159500
2002-05-20	34.80	35.20	34.60	34.71	135700
2002-05-21	34.96	35.25	34.49	34.55	72400
2002-05-22	34.65	34.70	34.32	34.49	60900
2002-05-23	34.48	35.25	34.45	34.99	102700
2002-05-24	35.02	35.34	34.53	34.53	73500
2002-05-28	34.65	34.65	34.00	34.10	110300
2002-05-29	34.10	34.31	33.80	33.90	138400
2002-05-30	33.80	34.14	33.50	33.79	123000
2002-05-31	34.00	34.42	33.90	34.25	103400
2002-06-03	34.25	34.25	33.40	33.55	132600
2002-06-04	33.55	33.89	33.30	33.69	135700
2002-06-05	33.70	34.00	33.54	33.88	88000
2002-06-06	33.88	33.88	33.08	33.25	77300
2002-06-07	33.25	33.25	32.86	33.13	95100
2002-06-10	33.23	33.84	33.14	33.81	60100
2002-06-11	33.71	34.01	32.70	32.97	64600
2002-06-12	33.00	33.55	32.73	33.41	79100
2002-06-13	33.41	33.41	32.40	32.40	72500
2002-06-14	32.40	32.74	31.50	32.32	88200
2002-06-17	32.50	33.00	32.30	32.90	75700
2002-06-18	32.81	32.95	32.54	32.79	96000
2002-06-19	32.75	33.58	32.53	32.59	111500
2002-06-20	32.70	33.62	32.69	32.90	81600
2002-06-21	34.20	34.20	33.13	33.37	169700
2002-06-24	33.37	33.73	33.05	33.62	91100
2002-06-25	33.65	34.07	33.50	33.69	88900
2002-06-26	33.55	33.90	32.88	33.67	127300
2002-06-27	33.72	33.83	33.25	33.46	106800
2002-06-28	33.48	34.48	33.48	34.02	234900
2002-07-01	34.05	34.35	33.50	33.69	76200
2002-07-02	33.55	33.82	32.75	32.82	66800
2002-07-03	32.82	33.20	31.90	32.26	167700
2002-07-05	32.26	33.00	32.26	32.68	169100
2002-07-08	32.23	32.89	32.23	32.24	149100
2002-07-09	32.25	32.60	31.75	31.86	61600
2002-07-10	31.90	32.11	31.38	31.43	80300
2002-07-11	31.55	31.55	30.90	31.40	133400
2002-07-12	31.60	31.85	31.05	31.06	72700
2002-07-15	31.04	31.04	29.81	30.89	108500
2002-07-16	30.80	30.80	30.05	30.11	62700
2002-07-17	30.30	31.06	30.30	30.94	96600
2002-07-18	31.15	32.45	30.98	31.26	158600
2002-07-19	31.22	31.22	29.68	29.87	113200
2002-07-22	30.50	30.60	29.26	29.30	265700
2002-07-23	29.55	29.73	28.21	28.45	172500
2002-07-24	28.44	29.84	28.00	29.84	151700
2002-07-25	29.85	30.70	28.99	29.90	136100
2002-07-26	29.81	30.24	29.62	30.09	93400
2002-07-29	30.25	33.00	30.21	32.95	199300
2002-07-30	32.75	32.76	31.10	31.82	156100
2002-07-31	31.70	32.15	31.13	31.87	126200
2002-08-01	31.90	32.50	31.60	31.82	146400
2002-08-02	31.92	31.92	30.42	30.63	175600
2002-08-05	30.65	31.01	29.93	29.93	95600
2002-08-06	30.35	31.61	30.35	31.01	132400
2002-08-07	31.35	31.35	30.35	31.32	47600
2002-08-08	31.25	32.04	30.97	31.97	64900
2002-08-09	31.98	32.00	31.39	31.77	74600
2002-08-12	31.57	31.65	30.70	31.45	74500
2002-08-13	31.45	31.45	30.85	31.11	114700
2002-08-14	31.11	31.11	29.60	31.05	155000
2002-08-15	31.15	31.53	30.88	31.33	84400
2002-08-16	30.85	31.09	30.08	30.85	104700
2002-08-19	30.85	31.80	30.85	31.70	78600
2002-08-20	31.70	31.82	31.15	31.46	95000
2002-08-21	31.56	32.14	31.11	31.96	108500
2002-08-22	32.00	32.40	31.84	32.27	100600
2002-08-23	32.27	32.27	31.51	31.51	74200
2002-08-26	31.53	32.25	31.53	32.25	104400
2002-08-27	32.40	32.58	31.92	32.06	96200
2002-08-28	32.04	32.04	31.17	31.35	85600
2002-08-29	31.35	31.77	31.11	31.29	80000
2002-08-30	31.29	31.63	31.02	31.02	212200
2002-09-03	31.02	31.02	30.25	30.59	102700
2002-09-04	30.58	31.00	30.33	31.00	88900
2002-09-05	30.70	30.81	29.94	29.94	75300
2002-09-06	30.11	30.84	30.02	30.71	74700
2002-09-09	30.71	31.11	30.04	31.00	121300
2002-09-10	30.90	31.05	30.40	30.98	99100
2002-09-11	31.00	31.00	30.80	30.87	36400
2002-09-12	30.80	30.80	30.28	30.32	39900
2002-09-13	30.20	30.32	29.71	30.17	47100
2002-09-16	30.06	30.25	29.89	29.98	49000
2002-09-17	30.34	30.34	29.45	29.45	77000
2002-09-18	29.32	29.47	29.00	29.07	97100
2002-09-19	28.92	29.06	28.35	28.35	120600
2002-09-20	28.60	30.05	28.59	29.99	240200
2002-09-23	29.90	30.60	29.23	29.26	163500
2002-09-24	28.85	29.04	28.24	28.70	211500
2002-09-25	28.90	30.37	28.90	30.10	177900
2002-09-26	30.11	30.80	29.89	30.47	131200
2002-09-27	29.96	30.55	28.97	28.97	146800
2002-09-30	28.85	28.85	28.09	28.68	194800
2002-10-01	28.68	29.88	28.25	29.88	99300
2002-10-02	29.70	29.83	28.95	28.96	93400
2002-10-03	28.96	29.70	28.15	28.24	114200
2002-10-04	28.15	28.45	27.20	27.37	152400
2002-10-07	26.97	26.97	24.62	24.80	373000
2002-10-08	24.80	26.30	24.70	26.00	292500
2002-10-09	25.80	25.80	24.44	24.44	152200
2002-10-10	24.30	26.23	23.94	26.08	220000
2002-10-11	26.60	27.54	26.50	27.11	163600
2002-10-14	27.11	27.51	26.81	27.25	79000
2002-10-15	27.50	28.88	27.50	28.88	107900
2002-10-16	28.63	28.85	27.62	27.69	90000
2002-10-17	27.94	28.61	27.94	28.56	86800
2002-10-18	27.93	28.45	27.38	28.04	137900
2002-10-21	28.00	28.14	27.70	28.00	295800
2002-10-22	28.01	28.05	27.43	27.64	117200
2002-10-23	27.65	28.25	27.56	28.25	136100
2002-10-24	28.25	28.25	27.16	27.17	131100
2002-10-25	27.25	27.71	27.00	27.30	165200
2002-10-28	27.50	27.50	26.90	27.05	123700
2002-10-29	27.05	27.05	26.16	26.70	184900
2002-10-30	26.70	26.90	26.30	26.38	165700
2002-10-31	26.45	26.50	26.03	26.14	180200
2002-11-01	26.15	26.26	25.87	26.14	176000
2002-11-04	26.24	26.60	26.08	26.08	202000
2002-11-05	26.08	26.15	25.45	25.61	183200
2002-11-06	25.65	25.90	25.50	25.70	231700
2002-11-07	25.45	25.53	25.00	25.00	386400
2002-11-08	25.00	25.00	24.04	24.45	200000
2002-11-11	24.45	24.45	23.75	23.95	186100
2002-11-12	23.95	25.10	23.80	24.59	139900
2002-11-13	24.34	25.00	23.84	24.51	165700
2002-11-14	24.60	25.54	24.60	25.20	166200
2002-11-15	25.21	25.49	25.00	25.30	141300
2002-11-18	25.55	25.85	25.20	25.29	154400
2002-11-19	25.00	25.60	25.00	25.17	129100
2002-11-20	25.10	25.26	24.90	25.05	186200
2002-11-21	25.13	26.64	25.10	26.44	113100
2002-11-22	26.34	26.75	25.86	26.08	98800
2002-11-25	25.98	26.50	25.72	26.28	77800
2002-11-26	26.15	26.30	25.56	25.87	110500
2002-11-27	26.00	26.92	26.00	26.85	105000
2002-11-29	26.91	27.21	26.71	26.95	42100
2002-12-02	27.15	27.15	25.31	25.32	179000
2002-12-03	25.25	25.72	24.81	25.42	148400
2002-12-04	25.35	25.78	24.85	25.53	94600
2002-12-05	25.54	25.54	24.87	24.88	75500
2002-12-06	24.70	25.00	24.53	24.94	79000
2002-12-09	24.95	24.95	24.01	24.02	119200
2002-12-10	24.05	24.88	24.05	24.83	91800
2002-12-11	24.84	25.16	24.70	25.04	82400
2002-12-12	25.04	25.47	24.80	25.13	80500
2002-12-13	25.10	25.15	24.66	24.67	72300
2002-12-16	24.67	25.00	24.67	24.82	71800
2002-12-17	24.90	25.12	24.66	24.70	49300
2002-12-18	24.60	24.80	24.50	24.65	62700
2002-12-19	24.50	24.85	24.47	24.84	86800
2002-12-20	25.00	25.22	24.69	24.96	108000
2002-12-23	25.07	25.07	24.30	24.45	73800
2002-12-24	24.40	24.81	24.40	24.56	35300
2002-12-26	24.56	25.02	24.50	24.98	87800
2002-12-27	25.00	25.10	24.70	24.95	105100
2002-12-30	24.96	24.96	24.18	24.43	121400
2002-12-31	24.44	24.60	23.86	23.88	237000
2003-01-02	24.13	25.00	24.00	25.00	167800
2003-01-03	24.99	24.99	24.70	24.87	77900
2003-01-06	25.22	25.37	24.90	25.10	179400
2003-01-07	25.00	25.10	24.24	24.63	102700
2003-01-08	24.55	24.56	23.54	23.61	121000
2003-01-09	23.62	24.07	23.62	24.07	81800
2003-01-10	24.07	24.50	23.50	24.46	135600
2003-01-13	24.45	24.66	24.05	24.13	127900
2003-01-14	24.05	24.81	23.85	24.81	202600
2003-01-15	24.81	24.81	24.40	24.41	118800
2003-01-16	24.40	24.95	24.40	24.78	61900
2003-01-17	24.63	24.63	23.83	23.90	109700
2003-01-21	23.95	24.00	23.22	23.43	92200
2003-01-22	23.18	23.40	22.62	22.66	169700
2003-01-23	22.71	22.93	22.35	22.79	99400
2003-01-24	22.70	22.70	21.89	22.07	100900
2003-01-27	21.49	21.84	21.03	21.11	288200
2003-01-28	21.15	21.60	20.98	21.35	155000
2003-01-29	21.36	21.36	20.59	21.30	136300
2003-01-30	21.30	21.30	20.47	20.69	274500
2003-01-31	20.69	20.71	20.20	20.47	203400
2003-02-03	20.47	20.90	20.40	20.69	163700
2003-02-04	20.60	20.99	20.22	20.99	151100
2003-02-05	21.28	21.81	21.15	21.16	188500
2003-02-06	21.04	21.15	20.54	20.63	140400
2003-02-07	20.80	20.85	20.50	20.51	107300
2003-02-10	20.65	21.04	20.58	20.75	152400
2003-02-11	20.75	21.05	20.03	20.24	123900
2003-02-12	20.25	20.50	20.15	20.25	90000
2003-02-13	20.26	20.40	20.01	20.15	90100
2003-02-14	20.20	20.20	19.60	19.82	128300
2003-02-18	19.95	20.65	19.95	20.47	175900
2003-02-19	20.58	20.58	19.69	19.88	88000
2003-02-20	20.05	20.05	19.45	19.56	107700
2003-02-21	19.70	20.18	19.35	19.97	154200
2003-02-24	20.10	20.10	19.69	19.76	136700
2003-02-25	19.75	20.22	19.42	20.13	128900
2003-02-26	20.24	20.79	20.19	20.35	182700
2003-02-27	20.50	20.77	20.24	20.57	85300
2003-02-28	20.82	21.16	20.51	20.64	115600
2003-03-03	20.70	21.10	20.50	20.74	188800
2003-03-04	20.83	20.83	20.35	20.56	182400
2003-03-05	20.50	20.70	20.19	20.39	154900
2003-03-06	20.39	20.45	19.37	19.37	244000
2003-03-07	19.25	19.53	19.05	19.35	137600
2003-03-10	19.02	19.17	18.75	18.75	157800
2003-03-11	18.93	19.38	18.72	18.93	279600
2003-03-12	18.93	19.13	18.80	19.04	94400
2003-03-13	19.20	19.56	19.05	19.54	82500
2003-03-14	19.70	19.76	19.42	19.59	99100
2003-03-17	19.59	20.66	19.50	20.66	155400
2003-03-18	20.76	20.80	19.95	20.49	188900
2003-03-19	20.60	20.60	20.30	20.50	82700
2003-03-20	20.50	20.50	19.97	20.38	116700
2003-03-21	20.58	20.93	20.29	20.91	152000
2003-03-24	20.31	20.47	20.02	20.11	91200
2003-03-25	20.05	20.60	20.05	20.47	167900
2003-03-26	20.35	20.35	19.90	20.01	88500
2003-03-27	19.95	20.20	19.77	20.03	127000
2003-03-28	19.95	20.16	19.71	19.75	67900
2003-03-31	19.65	19.80	19.25	19.43	106300
2003-04-01	19.43	20.00	19.40	20.00	97300
2003-04-02	20.00	21.00	20.00	20.83	215400
2003-04-03	21.00	21.00	20.39	20.80	216700
2003-04-04	21.00	21.05	20.68	20.91	115100
2003-04-07	21.21	21.96	21.21	21.39	222200
2003-04-08	21.40	21.83	21.07	21.61	203300
2003-04-09	21.61	21.81	21.03	21.17	159700
2003-04-10	21.25	21.59	21.25	21.56	116100
2003-04-11	21.60	21.91	21.50	21.81	220000
2003-04-14	21.81	22.04	21.57	21.65	290100
2003-04-15	21.66	22.05	21.35	22.05	117100
2003-04-16	22.00	22.28	21.70	21.76	178700
2003-04-17	22.00	22.28	21.94	21.95	122100
2003-04-21	22.00	22.45	21.90	22.43	213800
2003-04-22	22.35	23.71	22.27	23.71	282700
2003-04-23	23.71	24.01	23.59	23.64	169700
2003-04-24	23.59	24.18	23.53	24.10	171000
2003-04-25	23.95	24.04	23.71	23.79	159100
2003-04-28	23.79	24.00	23.69	24.00	91700
2003-04-29	24.00	24.10	23.61	23.69	201500
2003-04-30	23.70	23.97	23.36	23.85	184100
2003-05-01	23.77	23.77	23.12	23.45	163600
2003-05-02	23.70	24.00	23.57	24.00	132500
2003-05-05	24.00	24.02	23.23	23.36	125500
2003-05-06	23.41	24.09	23.41	23.82	103000
2003-05-07	23.50	24.35	23.50	24.05	98300
2003-05-08	23.95	24.01	23.49	23.51	81800
2003-05-09	23.59	24.32	23.57	24.20	70500
2003-05-12	24.20	24.61	23.98	24.61	131700
2003-05-13	24.59	24.65	24.08	24.45	101800
2003-05-14	24.48	24.65	24.40	24.41	105600
2003-05-15	24.41	24.87	24.38	24.85	123400
2003-05-16	24.88	25.01	24.85	25.00	186100
2003-05-19	25.01	25.14	24.43	24.43	199300
2003-05-20	24.44	24.54	23.65	24.00	137200
2003-05-21	24.00	24.00	23.33	23.65	174900
2003-05-22	23.65	24.05	23.27	23.84	168800
2003-05-23	23.90	24.04	23.75	24.02	64700
2003-05-27	23.96	24.60	23.84	24.60	132700
2003-05-28	24.65	24.73	24.39	24.50	71300
2003-05-29	24.50	24.68	24.25	24.39	114800
2003-05-30	24.45	24.87	24.35	24.87	71800
2003-06-02	25.00	25.45	24.90	25.24	98700
2003-06-03	25.15	25.15	24.89	25.03	77300
2003-06-04	25.04	25.49	24.90	25.43	155000
2003-06-05	25.44	25.74	25.25	25.53	144800
2003-06-06	25.52	25.80	24.95	25.24	156600
2003-06-09	25.15	25.15	24.57	24.75	85800
2003-06-10	24.77	25.21	24.76	25.05	63900
2003-06-11	25.00	25.30	24.88	25.30	60800
2003-06-12	25.25	25.40	25.06	25.33	55100
2003-06-13	25.43	25.43	24.65	24.94	70600
2003-06-16	25.00	25.51	24.87	25.51	78500
2003-06-17	25.45	25.66	25.15	25.30	92400
2003-06-18	25.30	25.51	24.85	25.51	193100
2003-06-19	25.45	25.99	25.02	25.10	129300
2003-06-20	25.45	26.15	25.42	26.10	238300
2003-06-23	26.10	26.11	25.00	25.42	122800
2003-06-24	25.42	25.79	25.23	25.47	79800
2003-06-25	25.47	25.63	25.26	25.41	78900
2003-06-26	25.45	25.77	25.08	25.61	92800
2003-06-27	25.62	25.62	25.13	25.26	91200
2003-06-30	25.27	25.75	24.84	25.75	446900
2003-07-01	25.66	25.90	25.35	25.90	299100
2003-07-02	25.95	26.97	25.81	26.94	260000
2003-07-03	26.88	26.90	26.57	26.58	87000
2003-07-07	26.80	27.43	26.75	27.09	108600
2003-07-08	27.09	27.21	26.80	26.88	90000
2003-07-09	26.90	27.17	26.49	27.17	136600
2003-07-10	27.10	27.10	26.05	26.38	89200
2003-07-11	26.38	26.93	26.34	26.88	62200
2003-07-14	27.13	27.13	26.51	26.63	86100
2003-07-15	26.73	26.85	26.37	26.80	72000
2003-07-16	26.90	26.92	26.36	26.62	53200
2003-07-17	26.62	26.62	26.06	26.16	80300
2003-07-18	26.17	26.25	24.76	25.74	422700
2003-07-21	25.74	25.93	25.23	25.35	137900
2003-07-22	25.37	26.39	25.15	26.38	134500
2003-07-23	26.45	26.45	25.33	25.73	146000
2003-07-24	25.93	26.60	25.62	25.87	137700
2003-07-25	26.00	26.05	25.50	25.97	91300
2003-07-28	26.10	26.36	25.94	26.26	150700
2003-07-29	26.26	26.45	25.95	26.32	94900
2003-07-30	26.45	26.68	25.94	26.67	98500
2003-07-31	26.60	27.08	26.32	26.75	111000
2003-08-01	26.65	26.70	26.18	26.57	117600
2003-08-04	26.70	26.95	26.36	26.83	102800
2003-08-05	26.95	26.95	26.12	26.14	155500
2003-08-06	25.90	26.23	25.52	26.13	205200
2003-08-07	26.14	26.21	25.80	26.09	94300
2003-08-08	26.09	26.65	26.09	26.57	88300
2003-08-11	26.58	26.76	26.07	26.37	112100
2003-08-12	26.27	26.92	25.95	26.91	222800
2003-08-13	26.95	27.30	26.80	27.27	193700
2003-08-14	27.27	28.17	27.09	28.13	125900
2003-08-15	28.20	28.50	27.82	27.95	57000
2003-08-18	28.00	28.64	28.00	28.60	130100
2003-08-19	28.60	28.85	28.38	28.82	92800
2003-08-20	28.80	28.95	28.40	28.70	132600
2003-08-21	28.65	29.08	28.55	28.96	92300
2003-08-22	28.96	29.08	28.50	28.81	121100
2003-08-25	28.75	28.75	28.25	28.43	59700
2003-08-26	28.35	28.86	28.05	28.79	81800
2003-08-27	28.80	29.10	28.74	28.98	59000
2003-08-28	28.98	29.30	28.51	29.24	63400
2003-08-29	29.20	29.59	29.02	29.49	87400
2003-09-02	29.35	30.26	29.25	30.24	148600
2003-09-03	30.24	30.41	29.36	29.50	158800
2003-09-04	28.91	29.41	28.66	29.36	319900
2003-09-05	29.34	29.65	29.15	29.25	243400
2003-09-08	29.25	29.98	29.22	29.74	95500
2003-09-09	29.95	30.05	29.65	29.66	186900
2003-09-10	29.66	29.85	28.82	28.84	325400
2003-09-11	28.70	30.08	28.70	30.01	259500
2003-09-12	30.02	30.78	29.58	30.46	297200
2003-09-15	30.50	31.19	30.49	31.13	468400
2003-09-16	31.13	31.80	31.10	31.35	241800
2003-09-17	31.20	31.65	31.15	31.40	139000
2003-09-18	31.35	31.87	31.26	31.76	116600
2003-09-19	31.75	32.13	31.46	31.90	201700
2003-09-22	31.80	31.80	31.27	31.35	137000
2003-09-23	31.10	31.62	31.04	31.33	126300
2003-09-24	31.23	31.23	30.70	30.74	135600
2003-09-25	30.60	30.99	30.02	30.02	116100
2003-09-26	30.00	30.30	29.62	29.87	134700
2003-09-29	29.88	30.60	29.88	30.30	149200
2003-09-30	30.28	30.50	29.72	29.72	257600
2003-10-01	29.82	30.10	29.82	29.90	202000
2003-10-02	29.94	30.10	29.76	29.99	155200
2003-10-03	30.10	30.10	29.81	29.96	319500
2003-10-06	29.96	30.10	29.83	30.09	186100
2003-10-07	30.00	30.70	29.92	30.69	251700
2003-10-08	30.99	31.37	30.86	31.21	195400
2003-10-09	31.46	31.87	31.19	31.28	154000
2003-10-10	31.29	31.56	30.70	30.98	105200
2003-10-13	31.05	31.92	31.05	31.30	129400
2003-10-14	31.35	32.12	31.23	32.00	183900
2003-10-15	32.20	32.42	31.89	31.93	91800
2003-10-16	31.70	32.40	31.70	32.06	125800
2003-10-17	32.30	32.45	31.58	31.67	112400
2003-10-20	31.77	31.97	31.33	31.39	119300
2003-10-21	31.30	31.45	31.11	31.30	289700
2003-10-22	31.29	31.39	30.98	31.00	201500
2003-10-23	31.00	31.00	30.63	30.65	180100
2003-10-24	30.55	30.55	30.13	30.30	124000
2003-10-27	30.31	30.69	30.05	30.23	195300
2003-10-28	30.24	30.27	30.16	30.26	225500
2003-10-29	30.35	31.04	30.31	30.89	135000
2003-10-30	30.95	31.91	30.95	31.66	219500
2003-10-31	31.80	31.95	31.26	31.26	109200
2003-11-03	31.46	31.99	31.38	31.98	125300
2003-11-04	31.99	32.35	31.60	31.95	132900
2003-11-05	31.81	31.81	31.14	31.25	95300
2003-11-06	31.25	32.02	31.17	32.02	88900
2003-11-07	32.12	32.25	31.72	31.89	149000
2003-11-10	31.88	32.05	30.85	30.89	162300
2003-11-11	30.89	31.05	30.57	30.81	108100
2003-11-12	30.95	31.33	30.92	31.00	206800
2003-11-13	31.00	31.21	30.61	30.90	127800
2003-11-14	31.00	31.33	30.57	30.57	111000
2003-11-17	30.57	30.70	30.00	30.68	149900
2003-11-18	30.70	31.44	30.46	31.13	280900
2003-11-19	31.00	31.62	30.84	31.26	164200
2003-11-20	31.20	31.32	30.94	31.00	109600
2003-11-21	30.98	31.65	30.98	31.46	146700
2003-11-24	31.71	32.23	31.71	32.00	132800
2003-11-25	32.10	32.56	32.00	32.55	96200
2003-11-26	32.60	32.60	32.12	32.54	68200
2003-11-28	32.39	32.60	32.25	32.25	39000
2003-12-01	32.35	33.21	32.35	33.04	158800
2003-12-02	33.10	33.24	32.92	33.11	123300
2003-12-03	33.00	33.72	32.81	32.83	159000
2003-12-04	32.70	33.23	32.63	33.18	180700
2003-12-05	33.18	33.18	32.64	32.71	103400
2003-12-08	32.75	33.71	32.25	33.69	229400
2003-12-09	33.63	33.92	33.00	33.40	180800
2003-12-10	33.31	33.31	32.70	32.79	120000
2003-12-11	32.86	33.93	32.80	33.93	140700
2003-12-12	33.94	33.94	33.55	33.67	182800
2003-12-15	33.70	33.94	33.45	33.52	248900
2003-12-16	33.57	33.91	33.50	33.69	203500
2003-12-17	33.59	33.85	33.22	33.85	71500
2003-12-18	33.65	34.96	33.65	34.56	192400
2003-12-19	34.56	35.05	34.46	34.95	178000
2003-12-22	34.85	35.25	34.75	35.25	109800
2003-12-23	35.33	35.35	34.89	35.17	86600
2003-12-24	35.05	35.20	34.50	34.50	78500
2003-12-26	34.65	34.87	34.65	34.69	32400
2003-12-29	34.75	35.86	34.75	35.84	220800
2003-12-30	35.74	36.17	35.66	35.95	152100
2003-12-31	35.90	35.99	34.77	34.77	173900
2004-01-02	35.00	35.90	34.95	35.48	209200
2004-01-05	35.73	36.64	35.73	36.30	319400
2004-01-06	36.31	36.58	35.96	35.96	177700
2004-01-07	36.05	36.31	35.91	36.31	143200
2004-01-08	36.38	36.50	36.10	36.30	98700
2004-01-09	35.90	36.34	35.46	35.46	119700
2004-01-12	35.60	36.35	35.48	36.35	175400
2004-01-13	36.25	36.56	36.02	36.27	147500
2004-01-14	36.52	36.90	36.52	36.80	129200
2004-01-15	36.90	36.90	36.44	36.63	108000
2004-01-16	36.83	36.83	35.94	36.01	125400
2004-01-20	36.20	36.90	35.95	36.87	206500
2004-01-21	36.77	37.38	36.53	36.93	150900
2004-01-22	36.99	37.65	36.45	37.37	248300
2004-01-23	37.00	37.48	36.70	36.70	224400
2004-01-26	37.25	38.84	37.25	38.60	300600
2004-01-27	38.60	38.89	38.15	38.55	225300
2004-01-28	38.50	39.48	37.77	37.77	333700
2004-01-29	37.90	38.25	37.17	37.26	203700
2004-01-30	37.20	37.46	36.95	37.30	158400
2004-02-02	37.43	38.15	37.11	37.11	317300
2004-02-03	37.31	37.60	37.06	37.30	320900
2004-02-04	37.15	37.15	35.97	36.00	271600
2004-02-05	35.70	37.31	35.59	36.87	378800
2004-02-06	36.90	38.26	36.87	38.04	367900
2004-02-09	38.20	39.31	38.04	38.85	393600
2004-02-10	39.15	39.40	38.96	39.25	283300
2004-02-11	39.23	40.40	39.15	40.00	358500
2004-02-12	40.00	40.35	39.77	39.98	251500
2004-02-13	40.08	40.14	39.32	39.58	187000
2004-02-17	39.78	40.98	39.78	40.90	434400
2004-02-18	40.90	40.95	40.07	40.07	298300
2004-02-19	40.20	40.79	39.80	39.93	262200
2004-02-20	39.93	40.25	39.86	40.01	231600
2004-02-23	40.11	40.56	39.95	40.33	195100
2004-02-24	40.35	41.45	40.17	41.13	352200
2004-02-25	41.00	42.56	40.99	42.25	537000
2004-02-26	42.00	42.70	41.64	41.96	293600
2004-02-27	42.00	42.80	42.00	42.40	266100
2004-03-01	42.90	43.67	42.70	43.55	267500
2004-03-02	43.50	43.67	42.86	43.01	237600
2004-03-03	42.81	43.65	42.63	43.19	241200
2004-03-04	42.94	43.58	42.86	43.15	271700
2004-03-05	41.50	42.82	41.50	42.64	652600
2004-03-08	42.60	42.60	42.19	42.24	309100
2004-03-09	42.15	42.19	41.70	41.85	239500
2004-03-10	41.75	41.75	40.07	40.07	286200
2004-03-11	40.07	41.04	40.01	40.18	271700
2004-03-12	40.95	41.63	40.70	41.38	215300
2004-03-15	41.30	41.31	39.96	40.16	268900
2004-03-16	40.30	40.57	39.76	40.02	340000
2004-03-17	40.15	41.08	40.06	40.78	218100
2004-03-18	40.68	40.69	39.59	40.50	403900
2004-03-19	40.50	40.82	39.75	39.94	355500
2004-03-22	39.94	39.94	39.00	39.55	442600
2004-03-23	39.55	39.92	39.16	39.41	286700
2004-03-24	39.30	39.44	38.51	38.64	245100
2004-03-25	38.65	39.19	38.53	38.98	362500
2004-03-26	38.88	40.20	38.63	39.90	315000
2004-03-29	40.40	40.80	39.98	40.20	238800
2004-03-30	40.25	40.85	40.08	40.67	202900
2004-03-31	40.92	41.10	40.48	40.75	159500
2004-04-01	40.70	41.35	40.26	40.61	277800
2004-04-02	41.00	41.25	40.47	40.68	263700
2004-04-05	40.70	40.90	40.29	40.47	181900
2004-04-06	40.30	40.40	39.79	40.35	223800
2004-04-07	40.20	40.20	39.66	39.72	217400
2004-04-08	39.85	40.11	39.55	39.82	174400
2004-04-12	39.72	40.27	39.51	39.83	200200
2004-04-13	39.87	40.00	38.63	38.69	316900
2004-04-14	38.35	39.09	38.21	38.64	208400
2004-04-15	38.84	39.01	38.48	38.84	197500
2004-04-16	38.80	39.44	38.73	39.22	167600
2004-04-19	39.42	39.86	39.30	39.50	405300
2004-04-20	39.75	40.10	38.77	38.77	267000
2004-04-21	38.87	39.05	38.41	38.75	274900
2004-04-22	38.90	41.44	38.90	41.25	357500
2004-04-23	41.40	41.40	39.78	40.46	240800
2004-04-26	40.40	40.84	39.77	40.03	204400
2004-04-27	40.09	40.83	40.09	40.50	196600
2004-04-28	40.35	40.35	39.30	39.45	286500
2004-04-29	39.35	39.49	37.78	38.10	274600
2004-04-30	38.20	38.64	37.66	37.88	253200
2004-05-03	38.08	38.43	37.47	38.25	227300
2004-05-04	38.00	38.54	37.76	38.25	325400
2004-05-05	37.95	38.04	37.26	37.52	222600
2004-05-06	37.00	37.15	36.13	36.92	229100
2004-05-07	36.93	37.06	35.16	35.19	245500
2004-05-10	35.19	35.34	34.55	34.77	362800
2004-05-11	35.21	35.90	35.20	35.90	278500
2004-05-12	35.90	35.90	34.63	35.58	284300
2004-05-13	35.59	36.08	35.55	35.90	203800
2004-05-14	36.10	36.54	35.50	36.23	306900
2004-05-17	36.05	36.05	35.20	35.46	186000
2004-05-18	35.66	36.20	35.60	35.93	234700
2004-05-19	36.05	36.75	35.42	35.55	243900
2004-05-20	35.80	36.30	35.64	36.06	440200
2004-05-21	36.26	36.65	35.95	36.12	177100
2004-05-24	36.60	37.16	36.28	36.78	167200
2004-05-25	36.68	37.78	36.30	37.65	241800
2004-05-26	37.80	37.80	37.31	37.67	186700
2004-05-27	37.66	37.86	37.32	37.82	166700
2004-05-28	37.72	38.14	37.61	37.75	132000
2004-06-01	37.75	38.12	37.49	38.12	175800
2004-06-02	38.10	38.43	37.92	38.10	208200
2004-06-03	37.95	38.40	37.54	37.65	312500
2004-06-04	37.80	38.55	37.73	38.24	150300
2004-06-07	38.30	40.06	38.30	39.87	290700
2004-06-08	39.72	39.83	39.32	39.73	147700
2004-06-09	39.68	39.75	39.11	39.11	176600
2004-06-10	39.18	39.77	39.10	39.33	187300
2004-06-14	39.33	39.58	38.72	39.06	246500
2004-06-15	39.31	40.49	39.31	39.86	229400
2004-06-16	40.00	40.00	39.27	39.50	169000
2004-06-17	39.50	39.80	39.25	39.75	202500
2004-06-18	39.76	40.40	39.50	40.11	210400
2004-06-21	40.20	40.64	39.87	40.35	203300
2004-06-22	40.45	40.89	40.22	40.89	171100
2004-06-23	40.85	40.90	40.25	40.65	374600
2004-06-24	40.65	41.00	40.63	40.90	167300
2004-06-25	40.90	41.50	40.32	40.80	371200
2004-06-28	40.90	41.77	40.85	41.06	272400
2004-06-29	41.41	42.09	40.82	41.83	395200
2004-06-30	41.83	41.83	41.17	41.64	353100
2004-07-01	41.74	42.04	41.50	41.81	240600
2004-07-02	41.81	42.02	41.57	41.89	130400
2004-07-06	41.94	41.94	41.21	41.36	185400
2004-07-07	41.25	41.88	41.25	41.82	236300
2004-07-08	41.85	41.96	41.27	41.40	276900
2004-07-09	41.60	41.75	41.11	41.50	183000
2004-07-12	41.76	41.95	41.45	41.63	217700
2004-07-13	41.78	41.95	41.58	41.78	132100
2004-07-14	41.73	42.22	41.40	41.51	166400
2004-07-15	41.51	41.75	40.73	40.90	375700
2004-07-16	40.90	41.50	40.80	41.20	347100
2004-07-19	41.20	41.50	40.84	41.30	267700
2004-07-20	41.55	42.50	41.35	42.50	355400
2004-07-21	42.25	42.44	39.86	39.86	337300
2004-07-22	39.87	40.65	39.57	40.19	238400
2004-07-23	40.19	40.47	39.85	39.85	259400
2004-07-26	40.05	40.55	39.72	39.88	163700
2004-07-27	39.78	40.60	39.78	40.60	164300
2004-07-28	40.50	40.77	39.71	40.62	208800
2004-07-29	40.60	40.62	39.75	39.99	235400
2004-07-30	40.00	40.30	39.87	40.09	155100
2004-08-02	40.09	40.09	39.24	39.88	308900
2004-08-03	39.88	40.11	39.60	39.83	214100
2004-08-04	39.65	40.75	39.65	40.27	213300
2004-08-05	40.17	40.17	38.80	38.87	234200
2004-08-06	38.62	38.62	37.54	37.61	193600
2004-08-09	37.80	38.15	37.73	37.88	99900
2004-08-10	37.98	38.86	37.82	38.68	253900
2004-08-11	38.53	38.80	37.96	38.54	182000
2004-08-12	38.30	38.46	38.20	38.25	179600
2004-08-13	38.35	38.55	37.66	37.78	155600
2004-08-16	37.98	39.08	37.98	38.85	162200
2004-08-17	38.90	39.39	38.81	38.95	155400
2004-08-18	38.90	39.90	38.75	39.89	148000
2004-08-19	39.54	39.80	39.13	39.46	96000
2004-08-20	39.21	39.93	39.21	39.88	173800
2004-08-23	39.70	39.70	39.25	39.46	120200
2004-08-24	39.61	40.42	39.55	40.32	195300
2004-08-25	40.32	40.49	39.53	40.25	176900
2004-08-26	40.28	44.08	40.28	43.80	836500
2004-08-27	43.21	45.00	43.21	44.16	380800
2004-08-30	44.16	44.16	43.29	43.41	286900
2004-08-31	43.60	43.60	42.67	42.90	488500
2004-09-01	42.65	43.50	42.65	43.05	321000
2004-09-02	43.05	43.75	42.90	43.52	295800
2004-09-03	43.50	43.56	42.86	43.00	172200
2004-09-07	43.25	43.91	43.25	43.55	467500
2004-09-08	43.55	44.05	43.34	43.62	298500
2004-09-09	43.72	43.95	43.52	43.77	180000
2004-09-10	43.79	43.79	43.03	43.20	231800
2004-09-13	43.40	43.49	43.07	43.12	209700
2004-09-14	43.10	43.10	42.45	42.82	292600
2004-09-15	42.75	43.35	42.66	43.05	239200
2004-09-16	43.25	43.72	43.23	43.70	135000
2004-09-17	43.95	43.95	43.22	43.27	186700
2004-09-20	43.17	43.79	43.06	43.50	111700
2004-09-21	43.65	43.95	43.58	43.65	120000
2004-09-22	43.59	43.99	43.35	43.56	159200
2004-09-23	43.50	45.14	43.50	45.00	573300
2004-09-24	45.01	45.54	44.91	45.41	386900
2004-09-27	45.16	45.28	45.04	45.26	361000
2004-09-28	45.25	45.66	45.25	45.55	365200
2004-09-29	45.55	45.90	45.40	45.65	168900
2004-09-30	45.66	47.20	45.54	46.81	318700
2004-10-01	46.99	47.55	46.52	47.54	296400
2004-10-04	47.54	48.02	46.99	47.27	451100
2004-10-05	47.50	48.20	47.05	48.05	497900
2004-10-06	48.15	48.15	47.27	47.67	399500
2004-10-07	47.52	47.79	45.95	46.08	347200
2004-10-08	46.08	46.42	45.88	46.21	289400
2004-10-11	46.46	46.65	45.85	46.18	273700
2004-10-12	46.00	46.16	45.55	45.96	241800
2004-10-13	46.20	46.20	44.55	45.42	384200
2004-10-14	45.45	45.67	45.00	45.60	311100
2004-10-15	45.60	46.10	45.30	45.51	240100
2004-10-18	45.50	45.75	45.02	45.10	348800
2004-10-19	44.90	45.10	43.72	44.00	515800
2004-10-20	44.02	45.60	43.98	45.52	417100
2004-10-21	45.12	46.27	45.03	45.95	241700
2004-10-22	46.01	46.58	45.47	45.52	279600
2004-10-25	45.40	45.95	45.27	45.41	262800
2004-10-26	45.91	46.36	45.72	46.23	474200
2004-10-27	46.23	47.40	46.01	46.62	392300
2004-10-28	46.63	47.49	46.50	47.25	396500
2004-10-29	47.25	47.78	46.91	47.09	504100
2004-11-01	46.72	48.63	46.50	48.40	523500
2004-11-02	47.95	48.98	47.89	48.07	268400
2004-11-03	48.90	49.38	48.85	49.11	225500
2004-11-04	49.15	50.29	48.70	50.29	263900
2004-11-05	50.50	50.71	49.88	50.40	272000
2004-11-08	48.30	48.69	47.51	48.29	432000
2004-11-09	48.54	49.30	48.33	49.13	325400
2004-11-10	49.21	50.26	49.20	50.00	365100
2004-11-11	49.50	50.00	49.02	49.90	301900
2004-11-12	49.65	50.82	49.40	50.74	337500
2004-11-15	49.76	50.43	48.67	49.17	527800
2004-11-16	49.17	49.46	48.36	48.52	285600
2004-11-17	48.77	49.49	48.55	48.75	432900
2004-11-18	48.70	48.85	48.40	48.70	213200
2004-11-19	48.70	48.75	47.71	48.07	244100
2004-11-22	48.10	49.32	48.09	49.25	299900
2004-11-23	49.25	49.30	48.42	49.10	220000
2004-11-24	49.20	50.00	49.02	49.93	221800
2004-11-26	49.94	50.12	49.83	49.90	90500
2004-11-29	49.80	50.65	49.67	50.34	343500
2004-11-30	50.35	51.06	50.35	50.72	323000
2004-12-01	50.82	52.31	50.82	51.90	327200
2004-12-02	52.88	52.89	50.52	50.75	278500
2004-12-03	50.70	51.00	50.11	50.96	276400
2004-12-06	50.56	50.97	49.80	50.70	187500
2004-12-07	50.71	50.71	49.01	49.01	190100
2004-12-08	49.01	49.74	49.01	49.42	248100
2004-12-09	49.32	49.33	48.69	49.07	332300
2004-12-10	49.00	49.80	48.97	49.55	141600
2004-12-13	49.56	49.96	49.20	49.91	189200
2004-12-14	49.80	50.16	49.08	49.65	167600
2004-12-15	49.65	50.35	49.52	50.25	250900
2004-12-16	50.20	50.63	50.08	50.63	169400
2004-12-17	50.43	50.49	49.77	50.20	137900
2004-12-20	50.20	50.71	49.70	50.08	120200
2004-12-21	50.00	50.57	49.93	50.23	139900
2004-12-22	50.23	50.66	50.05	50.65	143900
2004-12-23	50.60	50.72	50.11	50.40	67200
2004-12-27	50.50	50.53	49.60	50.27	106600
2004-12-28	50.27	51.21	50.17	51.03	189500
2004-12-29	50.90	51.36	50.66	50.94	124500
2004-12-30	50.95	51.24	50.39	50.55	178900
2004-12-31	50.45	50.77	50.42	50.58	153000
2005-01-03	50.40	50.88	49.94	50.01	246700
2005-01-04	50.16	50.16	48.51	48.61	191900
2005-01-05	48.26	49.11	47.48	47.76	244500
2005-01-06	47.71	47.95	47.31	47.55	213400
2005-01-07	47.48	47.70	46.84	47.21	188000
2005-01-10	47.05	47.62	46.73	46.83	267200
2005-01-11	45.80	47.94	45.80	47.68	383300
2005-01-12	47.60	47.73	46.65	47.57	225500
2005-01-13	47.47	47.65	46.84	46.94	184800
2005-01-14	46.93	47.61	46.92	47.41	239100
2005-01-18	47.16	47.48	46.90	47.30	254600
2005-01-19	47.20	47.43	46.65	46.81	205300
2005-01-20	46.10	46.88	45.48	45.57	432000
2005-01-21	45.47	46.00	45.30	45.68	268800
2005-01-24	45.78	45.91	45.36	45.48	189500
2005-01-25	45.48	45.91	45.03	45.40	168300
2005-01-26	45.58	46.00	45.38	45.95	151500
2005-01-27	46.00	46.25	45.70	45.95	129400
2005-01-28	45.80	45.92	45.14	45.39	134600
2005-01-31	45.90	46.29	45.55	46.02	156400
2005-02-01	45.95	46.71	45.91	46.66	142200
2005-02-02	46.60	47.95	46.60	47.92	276500
2005-02-03	47.70	47.70	46.90	47.62	205200
2005-02-04	47.75	50.25	47.75	50.25	538800
2005-02-07	50.25	50.28	48.73	49.23	326200
2005-02-08	49.38	49.38	47.77	48.55	287900
2005-02-09	48.30	48.50	46.97	47.07	193000
2005-02-10	47.05	47.46	46.74	47.43	286800
2005-02-11	47.68	48.39	47.26	48.19	186500
2005-02-14	48.09	48.09	47.15	47.18	234400
2005-02-15	47.18	47.18	46.21	46.79	474600
2005-02-16	46.75	48.07	46.50	47.81	504400
2005-02-17	47.90	48.33	47.07	47.11	176100
2005-02-18	47.33	47.70	47.17	47.46	265100
2005-02-22	47.06	47.45	46.22	46.27	220400
2005-02-23	46.30	46.84	46.24	46.60	363000
2005-02-24	46.61	46.66	45.90	46.49	359000
2005-02-25	46.69	47.39	46.09	47.37	198100
2005-02-28	47.07	47.26	46.04	46.15	197400
2005-03-01	46.40	47.25	46.40	47.15	194200
2005-03-02	47.14	47.65	46.68	46.97	270300
2005-03-03	47.07	47.07	46.15	46.25	457300
2005-03-04	46.50	48.72	46.46	48.37	299100
2005-03-07	48.37	48.37	47.92	48.02	223200
2005-03-08	48.03	48.03	47.18	47.26	154500
2005-03-09	47.27	47.32	46.54	46.60	254200
2005-03-10	46.45	46.61	45.73	46.20	203700
2005-03-11	46.21	46.40	45.92	46.20	262400
2005-03-14	46.20	46.53	46.05	46.49	211200
2005-03-15	46.49	46.81	46.20	46.51	369200
2005-03-16	46.70	47.57	46.66	47.10	566900
2005-03-17	47.50	47.63	46.98	47.50	246200
2005-03-18	47.50	47.50	47.00	47.20	319300
2005-03-21	47.40	47.45	46.74	47.10	225600
2005-03-22	47.10	47.30	46.70	46.88	224900
2005-03-23	46.85	47.01	46.29	46.37	331100
2005-03-24	46.30	46.84	46.30	46.55	120600
2005-03-28	46.55	46.99	46.40	46.66	304700
2005-03-29	46.66	47.15	46.36	46.50	441600
2005-03-30	46.45	46.81	46.40	46.45	420300
2005-03-31	46.56	47.31	46.42	47.07	631600
2005-04-01	47.07	47.70	46.63	47.12	498000
2005-04-04	47.10	47.53	46.74	47.41	359300
2005-04-05	47.50	47.68	47.00	47.32	224200
2005-04-06	47.32	48.10	47.32	47.48	277900
2005-04-07	47.48	48.16	47.48	47.94	291900
2005-04-08	47.94	48.00	47.31	47.50	256000
2005-04-11	47.55	47.64	47.08	47.25	242300
2005-04-12	47.25	47.95	46.76	47.73	290700
2005-04-13	47.60	47.66	46.83	47.00	260400
2005-04-14	46.90	46.96	45.75	45.87	279000
2005-04-15	45.88	46.22	44.65	44.68	329700
2005-04-18	44.68	45.23	44.37	44.78	243800
2005-04-19	44.75	46.65	44.43	46.35	597800
2005-04-20	46.35	46.62	45.32	45.44	398400
2005-04-21	45.94	47.04	45.69	46.96	416300
2005-04-22	46.97	46.97	45.80	46.37	292200
2005-04-25	46.40	47.08	45.80	46.22	351100
2005-04-26	46.23	47.70	46.06	46.19	380000
2005-04-27	46.22	47.21	45.65	46.16	339200
2005-04-28	46.16	46.41	45.60	45.66	401800
2005-04-29	45.75	47.39	45.27	47.23	336500
2005-05-02	47.10	47.10	46.11	47.01	264500
2005-05-03	46.80	47.78	46.50	46.68	332900
2005-05-04	47.08	47.75	46.52	47.61	332100
2005-05-05	47.69	47.98	47.07	47.89	188700
2005-05-06	48.14	49.00	48.14	48.60	348000
2005-05-09	48.87	49.18	48.77	49.18	434400
2005-05-10	49.20	49.34	48.90	49.13	339200
2005-05-11	49.20	51.46	49.20	51.07	749700
2005-05-12	50.90	50.90	48.67	48.76	428700
2005-05-13	48.75	48.86	47.09	47.78	221500
2005-05-16	47.70	49.16	47.70	49.14	235100
2005-05-17	48.98	49.56	48.41	49.45	361800
2005-05-18	49.85	50.50	49.76	50.26	281600
2005-05-19	50.20	50.60	49.78	50.55	164800
2005-05-20	50.43	50.52	50.05	50.46	158800
2005-05-23	50.56	51.00	50.42	50.75	128900
2005-05-24	50.96	51.00	50.38	50.77	219500
2005-05-25	50.67	50.72	49.61	50.21	357500
2005-05-26	50.21	51.02	50.21	51.00	218100
2005-05-27	50.92	51.60	50.88	51.49	147000
2005-05-31	51.50	51.96	51.32	51.69	214000
2005-06-01	51.68	52.49	51.43	52.01	216100
2005-06-02	51.79	51.90	51.45	51.61	129500
2005-06-03	51.36	52.06	51.27	51.57	154600
2005-06-06	51.50	52.17	51.33	52.12	117100
2005-06-07	52.22	52.83	51.84	51.92	130000
2005-06-08	52.00	52.07	51.39	51.44	149300
2005-06-09	51.34	51.80	51.00	51.75	232100
2005-06-10	51.75	52.20	50.96	51.32	179900
2005-06-13	51.17	52.52	51.17	52.15	163900
2005-06-14	52.03	54.18	51.99	53.24	341800
2005-06-15	53.49	54.78	53.44	54.33	326800
2005-06-16	54.38	55.00	54.32	54.70	190500
2005-06-17	54.85	55.47	53.80	54.43	342600
2005-06-20	54.28	54.70	54.06	54.29	160200
2005-06-21	54.30	54.80	54.10	54.27	177500
2005-06-22	54.77	54.83	53.41	54.00	152400
2005-06-23	53.90	53.95	52.48	52.63	141700
2005-06-24	52.51	52.83	51.37	51.52	241300
2005-06-27	51.37	53.46	51.05	52.55	300000
2005-06-28	52.95	54.01	52.95	53.95	193500
2005-06-29	53.95	54.10	53.28	53.56	244200
2005-06-30	53.56	53.80	52.33	52.33	213100
2005-07-01	52.44	52.74	51.74	52.54	191600
2005-07-05	52.54	53.62	52.11	53.37	159600
2005-07-06	53.24	53.50	52.70	52.95	135200
2005-07-07	52.60	53.64	52.36	53.39	215700
2005-07-08	53.44	54.41	53.30	54.19	165400
2005-07-11	54.30	55.37	54.30	55.37	178700
2005-07-12	55.32	55.83	54.61	55.16	178100
2005-07-13	55.25	55.35	54.30	54.81	161300
2005-07-14	55.00	55.27	54.33	54.73	159600
2005-07-15	54.43	54.49	53.68	54.44	116500
2005-07-18	54.50	54.93	53.80	54.35	244100
2005-07-19	54.65	57.83	54.60	56.55	566600
2005-07-20	56.35	58.26	55.55	58.11	332300
2005-07-21	58.11	58.40	56.47	56.63	321200
2005-07-22	56.63	57.13	55.89	57.00	247300
2005-07-25	56.90	56.92	56.15	56.42	162100
2005-07-26	56.60	57.15	56.58	56.91	354100
2005-07-27	56.98	57.20	56.16	57.00	254200
2005-07-28	57.00	57.82	56.99	57.70	535400
2005-07-29	57.82	58.64	57.54	57.80	153900
2005-08-01	57.82	58.62	57.65	57.91	154100
2005-08-02	58.06	59.07	58.04	58.64	198600
2005-08-03	58.50	58.69	58.01	58.05	243000
2005-08-04	58.05	58.63	57.32	57.42	264100
2005-08-05	57.38	57.43	56.25	56.66	256800
2005-08-08	56.62	57.04	56.38	56.45	202400
2005-08-09	56.70	57.04	55.75	56.37	337000
2005-08-10	56.47	57.28	55.88	56.21	246600
2005-08-11	56.30	56.45	55.58	55.90	365100
2005-08-12	55.79	55.79	54.88	55.25	332500
2005-08-15	55.10	55.10	54.23	54.86	347300
2005-08-16	54.84	55.15	54.19	54.80	368300
2005-08-17	54.80	55.02	54.20	54.30	236900
2005-08-18	54.05	54.10	53.56	53.89	319900
2005-08-19	53.94	54.27	53.36	53.85	149500
2005-08-22	53.95	54.69	53.38	53.91	208100
2005-08-23	54.10	54.10	52.30	52.98	240000
2005-08-24	52.85	53.79	52.16	52.80	261200
2005-08-25	52.78	53.66	52.56	53.54	190800
2005-08-26	53.54	53.54	52.50	52.72	163800
2005-08-29	52.60	52.81	51.71	52.69	148500
2005-08-30	52.65	52.78	51.78	52.47	136700
2005-08-31	52.57	54.00	52.29	54.00	184100
2005-09-01	53.90	54.50	53.39	53.55	174500
2005-09-02	53.45	54.09	53.24	53.48	136100
2005-09-06	53.68	54.89	53.68	54.44	173700
2005-09-07	54.44	54.49	53.46	54.45	176500
2005-09-08	54.05	54.31	53.26	53.82	163100
2005-09-09	53.70	54.37	53.65	54.03	120300
2005-09-12	53.85	54.70	53.56	54.31	128700
2005-09-13	54.16	54.29	52.70	53.43	213600
2005-09-14	53.33	53.37	52.12	52.47	301600
2005-09-15	52.40	53.53	52.19	52.75	198100
2005-09-16	53.45	56.85	53.35	55.69	890800
2005-09-19	58.00	58.00	54.33	54.43	339200
2005-09-20	54.50	55.50	54.24	54.30	373600
2005-09-21	54.10	54.39	53.57	53.83	246700
2005-09-22	54.00	54.29	52.70	53.19	284900
2005-09-23	52.95	54.07	52.64	53.30	269400
2005-09-26	53.60	54.10	52.61	53.15	256200
2005-09-27	53.20	53.20	51.93	52.10	426700
2005-09-28	52.09	52.31	51.39	51.72	278700
2005-09-29	51.78	53.06	51.20	52.80	226100
2005-09-30	52.65	52.73	51.81	52.12	210800
2005-10-03	52.27	52.88	51.93	52.47	171200
2005-10-04	52.62	52.85	51.00	51.22	243200
2005-10-05	51.10	51.10	49.61	49.74	334900
2005-10-06	49.74	50.32	48.38	49.02	307700
2005-10-07	49.27	49.54	48.55	49.02	191000
2005-10-10	48.80	49.42	48.23	48.37	304200
2005-10-11	45.26	47.54	44.67	46.09	1134900
2005-10-12	46.15	46.88	45.80	46.08	589700
2005-10-13	46.08	46.20	45.18	46.05	453000
2005-10-14	46.55	47.26	46.03	46.81	325900
2005-10-17	47.00	47.50	46.55	47.10	254300
2005-10-18	47.50	48.38	46.20	46.36	414000
2005-10-19	46.11	47.04	45.21	47.00	331900
2005-10-20	46.85	47.16	45.20	45.57	387600
2005-10-21	45.72	46.14	44.90	45.61	290100
2005-10-24	45.41	46.10	45.40	45.91	270800
2005-10-25	45.76	46.45	45.35	45.68	421200
2005-10-26	45.65	46.39	45.46	45.56	396800
2005-10-27	45.63	45.85	44.37	44.68	526900
2005-10-28	44.93	45.07	44.16	44.67	499400
2005-10-31	44.67	45.23	44.59	44.73	777500
2005-11-01	44.80	44.99	44.30	44.56	369300
2005-11-02	44.41	45.89	44.40	45.67	368600
2005-11-03	45.85	45.85	44.70	45.02	261400
2005-11-04	45.23	45.69	44.48	44.87	367900
2005-11-07	44.92	45.36	44.74	44.90	261100
2005-11-08	44.70	44.79	44.01	44.18	317100
2005-11-09	44.23	44.84	43.73	44.33	300500
2005-11-10	44.33	45.32	43.45	45.04	353900
2005-11-11	45.04	45.37	44.69	45.02	300800
2005-11-14	46.50	47.72	45.56	45.92	677000
2005-11-15	45.82	46.80	45.18	45.89	436300
2005-11-16	46.14	46.53	45.70	46.10	331600
2005-11-17	46.35	46.64	45.96	46.48	306400
2005-11-18	46.73	47.29	46.55	46.94	249900
2005-11-21	47.19	47.90	46.94	47.90	342400
2005-11-22	47.70	48.59	47.65	48.50	520600
2005-11-23	48.40	48.44	47.77	47.95	369700
2005-11-25	48.03	48.21	47.86	48.12	75200
2005-11-28	48.22	48.32	47.52	48.11	373700
2005-11-29	48.27	48.74	47.66	47.87	505100
2005-11-30	47.90	48.80	47.90	48.34	273600
2005-12-01	48.50	49.46	48.34	49.37	425500
2005-12-02	49.20	49.99	48.87	49.64	362500
2005-12-05	49.64	49.75	49.01	49.43	339100
2005-12-06	49.68	49.68	48.66	49.25	625000
2005-12-07	49.00	49.23	47.94	48.17	597600
2005-12-08	48.10	48.40	47.50	48.00	390500
2005-12-09	47.93	48.24	47.51	48.10	290100
2005-12-12	48.20	48.45	47.75	48.04	353400
2005-12-13	47.96	48.18	47.60	47.71	302300
2005-12-14	47.83	48.03	47.23	47.53	301000
2005-12-15	47.53	47.64	46.57	46.90	511600
2005-12-16	47.02	48.34	47.01	48.33	738400
2005-12-19	48.10	49.01	47.90	48.99	430400
2005-12-20	49.60	49.90	49.28	49.48	490000
2005-12-21	49.90	52.19	49.84	52.10	978800
2005-12-22	52.30	52.38	51.47	51.92	349800
2005-12-23	52.40	52.46	51.66	52.02	198300
2005-12-27	52.25	52.34	51.19	51.21	158600
2005-12-28	51.31	52.04	51.21	51.96	205000
2005-12-29	51.85	52.26	51.62	51.65	150600
2005-12-30	51.40	51.40	50.91	50.98	178200
2006-01-03	51.50	51.83	50.50	51.66	476500
2006-01-04	51.70	52.49	51.50	52.29	323200
2006-01-05	52.40	52.73	51.98	52.35	199500
2006-01-06	53.20	53.20	52.03	52.60	210700
2006-01-09	52.65	53.80	52.65	53.50	407800
2006-01-10	53.50	54.26	53.07	54.10	344300
2006-01-11	54.05	54.14	53.06	53.55	220600
2006-01-12	53.58	53.59	52.94	53.35	190700
2006-01-13	53.33	53.33	52.21	52.64	166800
2006-01-17	52.39	52.40	51.27	51.50	362100
2006-01-18	51.31	51.66	50.91	51.17	233600
2006-01-19	51.85	52.34	51.40	51.90	208700
2006-01-20	52.15	52.15	50.92	51.40	346800
2006-01-23	51.40	51.68	50.92	51.20	264200
2006-01-24	51.35	52.31	51.35	52.18	181400
2006-01-25	52.10	52.25	51.06	51.27	262700
2006-01-26	51.27	52.05	51.21	51.70	290300
2006-01-27	51.73	52.21	51.50	51.95	181600
2006-01-30	51.80	51.85	51.15	51.51	190100
2006-01-31	51.31	51.59	50.94	51.23	243700
2006-02-01	51.03	51.25	50.51	50.93	196500
2006-02-02	50.73	51.19	50.20	50.78	213700
2006-02-03	50.63	51.15	50.30	50.64	246400
2006-02-06	52.22	53.79	52.22	53.00	925600
2006-02-07	53.24	53.41	50.96	51.88	747500
2006-02-08	51.78	52.58	51.17	51.60	675900
2006-02-09	51.20	51.78	50.02	50.35	489900
2006-02-10	35.25	37.21	34.69	36.78	615000
2006-02-13	36.81	37.60	36.01	36.10	485000
2006-02-14	36.10	37.08	35.80	36.72	449900
2006-02-15	36.62	36.75	36.09	36.60	417300
2006-02-16	36.60	37.53	36.60	37.32	409900
2006-02-17	37.36	37.40	36.45	36.60	465300
2006-02-21	36.60	36.60	35.84	36.15	451900
2006-02-22	36.30	37.28	36.26	36.97	233800
2006-02-23	36.85	37.52	36.57	37.22	248200
2006-02-24	37.06	37.25	36.79	37.25	298900
2006-02-27	36.32	37.50	36.32	37.40	259700
2006-02-28	37.20	37.33	36.11	36.44	309600
2006-03-01	36.75	37.34	36.58	37.28	357700
2006-03-02	37.28	37.50	36.92	37.20	275300
2006-03-03	37.20	37.45	36.89	36.91	346800
2006-03-06	36.25	38.39	36.25	38.30	656500
2006-03-07	38.27	39.09	37.88	37.92	424700
2006-03-08	37.88	38.05	37.04	37.77	344200
2006-03-09	38.02	38.50	37.75	37.91	239300
2006-03-10	37.83	38.20	37.63	37.84	225000
2006-03-13	37.94	38.56	37.78	38.00	270500
2006-03-14	38.00	38.75	37.77	38.58	512400
2006-03-15	38.62	39.07	38.37	39.04	291800
2006-03-16	39.04	40.32	39.04	39.49	243700
2006-03-17	39.49	39.82	39.06	39.77	500400
2006-03-20	39.77	40.20	39.11	39.93	295300
2006-03-21	39.93	39.98	38.66	38.66	196300
2006-03-22	38.50	39.40	38.50	39.10	212000
2006-03-23	39.06	39.30	38.72	39.28	181400
2006-03-24	41.21	41.21	38.95	39.47	125000
2006-03-27	39.40	39.60	39.06	39.42	113000
2006-03-28	39.41	40.11	39.09	39.58	170300
2006-03-29	39.78	41.14	39.77	41.14	255400
2006-03-30	41.14	41.66	40.78	41.34	382000
2006-03-31	41.45	42.91	41.34	42.84	963500
2006-04-03	43.04	43.17	41.57	41.65	423600
2006-04-04	41.93	42.99	41.50	42.03	525400
2006-04-05	41.95	42.23	41.31	41.61	562300
2006-04-06	41.02	41.41	40.55	41.10	455400
2006-04-07	41.15	41.15	39.54	39.70	497500
2006-04-10	39.71	39.91	38.86	38.97	467800
2006-04-11	38.97	39.34	38.40	38.56	599900
2006-04-12	38.40	39.04	38.33	38.90	278800
2006-04-13	38.80	39.06	38.35	38.41	251400
2006-04-17	38.34	38.63	37.88	38.10	312600
2006-04-18	38.30	38.95	37.97	38.80	429100
2006-04-19	38.85	39.91	38.26	39.80	384500
2006-04-20	39.87	39.87	38.80	39.74	427400
2006-04-21	40.44	40.44	39.03	39.25	433400
2006-04-24	39.05	39.29	38.63	39.08	236700
2006-04-25	40.90	41.35	39.91	40.68	641500
2006-04-26	40.55	41.00	40.12	40.20	630100
2006-04-27	39.95	40.60	39.74	39.85	412600
2006-04-28	39.60	40.28	38.94	38.94	510700
2006-05-01	39.74	39.74	38.52	38.81	468200
2006-05-02	38.81	39.35	38.56	39.02	334200
2006-05-03	39.05	39.39	38.75	39.07	212600
2006-05-04	39.09	39.75	39.09	39.55	210600
2006-05-05	39.80	40.41	39.76	39.96	212400
2006-05-08	39.86	40.13	39.67	39.80	178700
2006-05-09	39.60	39.85	39.22	39.38	198000
2006-05-10	38.85	39.36	38.50	38.92	249500
2006-05-11	38.85	39.13	37.59	37.70	218100
2006-05-12	37.60	37.84	36.93	37.04	275800
2006-05-15	36.62	38.14	36.60	37.97	445200
2006-05-16	38.07	38.19	37.42	37.42	307600
2006-05-17	37.00	37.47	36.99	37.27	306500
2006-05-18	37.26	37.75	37.25	37.40	569700
2006-05-19	37.43	38.19	37.25	37.45	454800
2006-05-22	37.30	38.16	37.25	37.68	487400
2006-05-23	37.08	38.19	37.08	37.50	455600
2006-05-24	37.50	38.07	37.36	37.80	706000
2006-05-25	38.00	38.50	37.88	38.27	271100
2006-05-26	38.60	38.83	38.24	38.79	196200
2006-05-30	37.80	38.17	37.30	37.39	319500
2006-05-31	37.55	37.94	37.21	37.67	377000
2006-06-01	37.77	38.65	37.74	38.65	206700
2006-06-02	39.35	39.46	38.84	39.39	405300
2006-06-05	39.56	40.18	38.45	38.51	404700
2006-06-06	38.50	38.65	37.63	37.92	314700
2006-06-07	37.89	38.49	37.40	37.52	298500
2006-06-08	37.35	38.27	37.16	37.92	408100
2006-06-09	38.15	38.49	37.76	38.13	408300
2006-06-12	38.13	38.95	37.76	38.00	450400
2006-06-13	37.75	38.43	37.62	38.10	638100
2006-06-14	38.00	38.09	37.17	37.66	796300
2006-06-15	37.66	38.84	37.66	38.64	305200
2006-06-16	38.55	38.96	37.88	38.64	705800
2006-06-19	38.64	38.71	37.92	37.97	302500
2006-06-20	37.96	38.23	37.75	37.84	287800
2006-06-21	37.76	38.61	37.76	37.94	217200
2006-06-22	37.60	37.81	37.16	37.32	349100
2006-06-23	36.57	37.70	36.57	37.37	225700
2006-06-26	37.87	38.17	37.47	38.11	205100
2006-06-27	38.23	38.47	37.14	37.28	265600
2006-06-28	37.43	37.57	37.14	37.32	222000
2006-06-29	37.57	38.69	37.46	38.55	304600
2006-06-30	38.80	38.95	37.59	37.75	448600
2006-07-03	37.69	38.06	37.57	38.06	110800
2006-07-05	37.82	37.82	36.87	37.23	300100
2006-07-06	37.97	37.97	37.04	37.38	305600
2006-07-07	37.27	37.69	36.57	36.67	233800
2006-07-10	36.63	36.85	36.08	36.39	387600
2006-07-11	36.24	37.06	36.10	36.99	278200
2006-07-12	36.80	36.93	36.03	36.12	254700
2006-07-13	35.72	35.93	34.85	34.85	236800
2006-07-14	34.70	34.95	34.40	34.43	265000
2006-07-17	34.33	35.00	34.07	34.11	275400
2006-07-18	34.35	34.61	34.00	34.52	252400
2006-07-19	34.52	35.72	34.52	35.53	336700
2006-07-20	35.50	35.65	34.51	34.55	241000
2006-07-21	34.36	34.75	34.00	34.46	293700
2006-07-24	34.54	35.30	34.54	35.19	171300
2006-07-25	35.06	35.40	34.83	35.15	282900
2006-07-26	35.15	35.47	34.77	35.00	259300
2006-07-27	35.10	35.26	34.69	34.98	242000
2006-07-28	35.20	35.66	35.05	35.39	186000
2006-07-31	34.69	34.95	33.92	34.61	430000
2006-08-01	34.15	34.29	33.65	33.99	571100
2006-08-02	34.15	35.16	34.08	34.93	295600
2006-08-03	34.70	35.64	34.68	35.49	262900
2006-08-04	36.00	36.31	35.23	35.70	202200
2006-08-07	35.55	35.70	35.23	35.55	139900
2006-08-08	35.81	36.50	35.26	35.28	240900
2006-08-09	35.59	36.34	35.26	35.39	198900
2006-08-10	35.15	36.05	35.01	35.51	174300
2006-08-11	35.33	35.84	35.09	35.71	154700
2006-08-14	35.96	36.74	35.88	36.02	238700
2006-08-15	36.70	37.30	36.64	37.22	198100
2006-08-16	37.47	37.92	37.27	37.84	272100
2006-08-17	37.71	38.30	37.65	37.91	101400
2006-08-18	38.09	38.16	37.54	38.07	102000
2006-08-21	37.82	38.20	37.76	37.93	117200
2006-08-22	37.93	38.24	37.76	37.97	125100
2006-08-23	38.09	38.36	37.29	37.33	207900
2006-08-24	37.43	37.65	37.00	37.27	160400
2006-08-25	37.23	37.67	37.08	37.30	101000
2006-08-28	37.38	38.08	37.32	37.98	105700
2006-08-29	38.04	38.08	37.45	38.00	165900
2006-08-30	37.63	38.23	37.58	38.04	219300
2006-08-31	38.10	38.50	38.10	38.31	137900
2006-09-01	38.56	38.73	38.21	38.35	132700
2006-09-05	38.10	38.45	37.95	38.32	202400
2006-09-06	38.12	38.45	38.12	38.15	122000
2006-09-07	38.20	38.65	38.02	38.15	122800
2006-09-08	38.21	38.53	37.76	38.47	113700
2006-09-11	38.22	38.42	37.60	38.10	104700
2006-09-12	38.20	38.98	36.99	38.81	341400
2006-09-13	38.80	39.16	38.60	38.92	171800
2006-09-14	38.90	38.91	38.51	38.62	120200
2006-09-15	38.81	38.89	38.03	38.53	370500
2006-09-18	38.45	38.45	37.77	38.05	298800
2006-09-19	38.05	38.20	37.19	38.13	191600
2006-09-20	38.50	38.86	38.15	38.39	166100
2006-09-21	38.50	38.65	37.37	37.66	206100
2006-09-22	37.50	37.56	36.56	36.95	212600
2006-09-25	36.80	37.49	36.50	37.34	226000
2006-09-26	37.19	37.53	36.61	37.11	199400
2006-09-27	37.00	38.01	36.82	38.01	369700
2006-09-28	38.00	38.25	37.36	37.37	274800
2006-09-29	37.38	37.85	37.07	37.10	282500
2006-10-02	37.12	37.54	36.72	36.87	194800
2006-10-03	36.74	37.43	36.68	37.02	246500
2006-10-04	36.85	37.96	36.67	37.91	370800
2006-10-05	37.84	38.55	37.66	38.49	257200
2006-10-06	38.29	38.44	37.63	38.08	347700
2006-10-09	38.01	38.08	37.22	37.93	263300
2006-10-10	37.87	38.51	37.84	38.39	189800
2006-10-11	38.25	38.70	37.87	38.29	249800
2006-10-12	38.53	39.00	38.36	38.95	223800
2006-10-13	39.04	39.34	38.90	39.31	116400
2006-10-16	39.23	39.52	39.06	39.43	138400
2006-10-17	39.20	39.34	38.90	39.05	156700
2006-10-18	39.24	39.76	39.13	39.61	159100
2006-10-19	39.55	39.99	39.36	39.84	127100
2006-10-20	39.99	39.99	39.46	39.63	76300
2006-10-23	39.43	39.80	39.12	39.52	115100
2006-10-24	39.40	39.77	39.32	39.55	165700
2006-10-25	39.65	40.00	39.10	39.71	143400
2006-10-26	39.75	40.88	39.65	40.82	252100
2006-10-27	40.70	41.00	39.86	40.00	202700
2006-10-30	39.75	40.73	39.56	40.73	140300
2006-10-31	40.73	40.95	39.90	40.60	147900
2006-11-01	40.69	40.74	39.13	39.25	283300
2006-11-02	38.92	39.07	38.25	38.55	198800
2006-11-03	38.65	38.85	37.89	38.13	177700
2006-11-06	38.38	39.15	38.10	38.88	182300
2006-11-07	39.02	39.58	38.43	38.51	192600
2006-11-08	38.48	39.15	38.11	38.95	126900
2006-11-09	39.00	39.19	38.51	38.66	141300
2006-11-10	38.75	39.51	38.62	39.42	120600
2006-11-13	39.49	40.00	39.40	39.90	189600
2006-11-14	39.89	40.94	39.79	40.90	239700
2006-11-15	40.89	41.43	40.69	40.86	236400
2006-11-16	41.01	41.18	40.85	41.16	148200
2006-11-17	41.15	41.36	40.63	41.30	170500
2006-11-20	42.17	42.17	41.08	41.29	258200
2006-11-21	41.21	41.96	41.15	41.93	120400
2006-11-22	41.91	42.00	41.59	41.77	125900
2006-11-24	41.55	41.90	41.17	41.80	43500
2006-11-27	41.60	41.60	40.78	40.84	243200
2006-11-28	40.90	41.49	40.53	41.30	177100
2006-11-29	41.50	41.99	41.09	41.76	100800
2006-11-30	41.73	41.97	41.36	41.69	170900
2006-12-01	41.60	41.76	40.76	41.53	207500
2006-12-04	41.68	42.76	41.68	42.52	201500
2006-12-05	42.77	43.07	42.42	42.48	188000
2006-12-06	42.26	42.77	42.00	42.44	149200
2006-12-07	42.49	43.00	42.40	42.47	133200
2006-12-08	42.10	42.31	41.60	42.17	104500
2006-12-11	42.50	42.84	42.43	42.70	181600
2006-12-12	42.82	43.21	42.20	43.01	238600
2006-12-13	43.10	43.44	42.71	42.97	195000
2006-12-14	43.07	43.65	43.00	43.38	177400
2006-12-15	43.45	43.73	43.25	43.66	337700
2006-12-18	43.59	43.60	42.68	42.90	212700
2006-12-19	42.75	43.23	42.68	43.18	154600
2006-12-20	43.26	43.59	43.10	43.48	167500
2006-12-21	43.50	43.90	43.50	43.75	166000
2006-12-22	43.65	43.78	43.41	43.41	171000
2006-12-26	43.30	44.33	43.12	44.29	150700
2006-12-27	44.40	44.80	44.25	44.54	139400
2006-12-28	44.50	44.94	44.19	44.81	242300
2006-12-29	44.60	44.70	43.71	43.82	198500
2007-01-03	44.07	45.04	43.71	44.35	272400
2007-01-04	44.25	44.83	44.00	44.64	216300
2007-01-05	44.09	44.54	43.86	44.36	280000
2007-01-08	44.24	44.59	43.99	44.21	223000
2007-01-09	44.35	45.38	44.22	45.13	202800
2007-01-10	44.90	45.66	44.75	45.61	240500
2007-01-11	45.80	47.24	45.75	47.14	318900
2007-01-12	47.24	48.33	47.24	47.84	337200
2007-01-16	48.04	48.53	47.64	47.73	297100
2007-01-17	47.50	48.01	47.33	47.64	184000
2007-01-18	47.65	47.77	46.91	47.00	227900
2007-01-19	46.45	47.78	46.31	47.59	211500
2007-01-22	47.60	47.65	46.87	47.09	181600
2007-01-23	46.98	47.78	46.95	47.16	226200
2007-01-24	47.40	47.76	47.12	47.71	241800
2007-01-25	47.72	47.73	46.88	47.11	215800
2007-01-26	47.14	47.30	46.47	47.11	274400
2007-01-29	46.18	47.46	46.18	47.18	311000
2007-01-30	47.17	47.30	46.77	47.30	270700
2007-01-31	47.20	47.51	47.00	47.21	238700
2007-02-01	47.13	47.52	46.97	47.40	219400
2007-02-02	47.39	47.39	46.96	47.16	234700
2007-02-05	48.35	48.65	47.73	48.10	579400
2007-02-06	47.97	48.00	47.05	47.70	453400
2007-02-07	47.75	48.07	47.62	47.98	494900
2007-02-08	48.01	48.01	47.64	47.75	364200
2007-02-09	47.71	47.75	46.55	47.15	414700
2007-02-12	47.12	47.12	46.24	46.47	373000
2007-02-13	46.49	46.84	46.17	46.84	311200
2007-02-14	46.90	47.32	46.51	46.95	419322
2007-02-15	46.89	47.07	46.50	46.84	237800
2007-02-16	46.83	46.87	46.15	46.76	252700
2007-02-20	46.78	47.20	46.19	47.10	199600
2007-02-21	46.95	47.19	46.65	46.97	185200
2007-02-22	46.98	47.01	46.45	46.67	268600
2007-02-23	46.55	46.55	46.16	46.36	307100
2007-02-26	46.63	46.63	45.63	46.15	299717
2007-02-27	44.78	45.52	44.08	44.85	588900
2007-02-28	44.95	45.84	44.34	45.20	346400
2007-03-01	44.70	45.85	44.40	45.18	360341
2007-03-02	44.95	45.56	44.44	44.61	347200
2007-03-05	44.05	44.45	43.32	43.35	443100
2007-03-06	43.75	45.14	43.50	44.73	361200
2007-03-07	44.61	45.02	44.18	44.34	355300
2007-03-08	44.49	45.25	44.49	44.83	374200
2007-03-09	45.08	45.33	44.51	44.88	185600
2007-03-12	44.93	45.40	44.76	45.27	173900
2007-03-13	44.77	44.95	43.94	44.05	243200
2007-03-14	43.99	44.58	43.41	44.39	178300
2007-03-15	44.30	44.93	44.10	44.88	179000
2007-03-16	44.87	45.23	44.61	44.99	438600
2007-03-19	45.24	45.95	45.12	45.84	279100
2007-03-20	45.65	46.07	45.32	46.03	166100
2007-03-21	46.13	47.25	45.71	47.04	428200
2007-03-22	47.36	47.36	46.73	47.05	305900
2007-03-23	47.07	47.49	46.95	47.27	204600
2007-03-26	47.27	47.27	46.45	46.78	207000
2007-03-27	46.59	46.76	45.63	45.88	201700
2007-03-28	45.52	45.94	45.02	45.72	426000
2007-03-29	45.97	45.97	45.31	45.83	173200
2007-03-30	45.88	45.89	45.29	45.78	252400
2007-04-02	46.00	46.20	45.61	46.05	292000
2007-04-03	46.00	46.47	45.95	46.29	297000
2007-04-04	46.20	46.29	45.93	46.05	214100
2007-04-05	45.90	45.90	45.09	45.09	226100
2007-04-09	45.01	45.32	44.91	45.13	208600
2007-04-10	45.05	45.64	45.05	45.55	183900
2007-04-11	45.60	45.70	44.85	45.05	246000
2007-04-12	44.95	45.27	44.68	45.16	161100
2007-04-13	45.30	45.50	44.95	45.18	504800
2007-04-16	45.30	45.81	45.11	45.23	350400
2007-04-17	45.30	45.59	45.01	45.37	227300
2007-04-18	45.20	45.35	44.83	44.94	199900
2007-04-19	44.43	45.07	44.40	44.64	182700
2007-04-20	45.54	45.54	44.76	44.94	208600
2007-04-23	44.80	45.16	44.72	44.95	164300
2007-04-24	44.95	45.31	44.36	44.76	204600
2007-04-25	45.01	45.38	44.47	45.27	189400
2007-04-26	44.47	44.47	42.75	43.83	450700
2007-04-27	43.50	45.47	43.50	44.68	605700
2007-04-30	44.85	45.25	43.39	43.39	438600
2007-05-01	44.26	44.26	43.02	43.81	431400
2007-05-02	43.90	45.43	43.83	44.67	320400
2007-05-03	44.80	45.22	44.71	44.85	250700
2007-05-04	45.05	45.24	44.76	45.10	242700
2007-05-07	45.21	45.29	44.61	44.86	396800
2007-05-08	44.38	44.89	44.26	44.78	178100
2007-05-09	44.56	45.68	44.45	45.44	232200
2007-05-10	45.20	45.70	44.51	44.53	246300
2007-05-11	44.70	45.23	44.52	45.21	162700
2007-05-14	45.32	45.38	44.32	44.40	367400
2007-05-15	44.53	45.18	43.83	43.88	319000
2007-05-16	44.06	44.24	43.44	43.76	234400
2007-05-17	43.72	43.72	42.92	43.06	255300
2007-05-18	43.13	43.73	42.62	43.31	340500
2007-05-21	43.22	44.50	43.13	43.91	288800
2007-05-22	43.91	44.59	43.73	44.37	234300
2007-05-23	44.42	44.83	43.79	43.81	242900
2007-05-24	43.77	44.18	42.96	43.12	335100
2007-05-25	42.77	43.25	42.32	42.50	317800
2007-05-29	42.67	43.36	42.66	43.01	305600
2007-05-30	42.76	43.96	42.76	43.94	307000
2007-05-31	44.12	44.23	43.52	43.78	204800
2007-06-01	43.99	44.23	43.56	44.03	421300
2007-06-04	44.00	45.28	43.80	45.11	376300
2007-06-05	44.97	45.39	43.24	43.26	421200
2007-06-06	42.85	42.86	42.23	42.37	321100
2007-06-07	42.00	42.13	41.27	41.27	417600
2007-06-08	41.10	42.07	41.06	41.82	330780
2007-06-11	41.57	42.46	41.35	42.20	346800
2007-06-12	41.96	42.25	41.03	41.24	298500
2007-06-13	40.95	42.29	40.72	42.19	342100
2007-06-14	42.15	43.05	41.92	42.18	332000
2007-06-15	45.00	45.31	44.00	44.45	728200
2007-06-18	44.46	44.50	43.36	43.41	222900
2007-06-19	43.16	43.40	42.67	43.20	262500
2007-06-20	43.35	43.68	42.62	42.62	298400
2007-06-21	42.50	43.09	42.03	42.86	322700
2007-06-22	42.67	42.78	42.19	42.51	328700
2007-06-25	42.41	42.51	41.39	41.60	263200
2007-06-26	43.30	43.99	42.46	42.75	535400
2007-06-27	42.32	43.87	41.09	43.75	520100
2007-06-28	43.87	44.42	43.66	43.69	290800
2007-06-29	43.93	44.51	42.96	43.05	330500
2007-07-02	43.55	43.97	42.56	43.97	503200
2007-07-03	44.10	44.45	44.03	44.23	93800
2007-07-05	44.40	44.64	44.19	44.50	219100
2007-07-06	44.40	44.72	43.73	44.53	204200
2007-07-09	44.53	44.53	43.73	44.19	149600
2007-07-10	43.66	43.86	42.78	42.80	273613
2007-07-11	42.78	43.26	42.36	43.17	311700
2007-07-12	43.49	44.34	43.19	44.33	299800
2007-07-13	44.45	44.98	44.09	44.90	479100
2007-07-16	44.66	45.12	44.09	44.22	230500
2007-07-17	44.54	44.87	44.27	44.47	169500
2007-07-18	44.18	44.45	43.27	44.20	207900
2007-07-19	44.53	44.93	44.20	44.65	280400
2007-07-20	44.55	44.60	42.44	42.98	426000
2007-07-23	43.10	43.76	43.02	43.11	239300
2007-07-24	42.64	42.67	41.32	41.58	407400
2007-07-25	41.85	42.75	40.48	41.55	405000
2007-07-26	42.50	42.50	38.99	42.13	909700
2007-07-27	42.77	43.97	42.25	42.50	856800
2007-07-30	42.65	44.02	41.87	43.59	651300
2007-07-31	44.05	44.66	43.61	43.69	663700
2007-08-01	43.90	45.24	43.50	45.11	1120500
2007-08-02	45.17	46.19	44.77	46.07	918700
2007-08-03	45.95	46.23	45.15	45.22	1040600
2007-08-06	45.39	46.05	44.67	46.05	712600
2007-08-07	45.66	46.27	45.01	46.03	785900
2007-08-08	46.25	46.27	44.54	46.14	900631
2007-08-09	42.86	45.21	41.95	42.49	949700
2007-08-10	42.40	46.99	40.05	44.85	627328
2007-08-13	45.40	45.60	44.28	44.75	296300
2007-08-14	44.75	45.00	43.13	43.13	305500
2007-08-15	43.25	45.10	41.55	41.70	401200
2007-08-16	41.69	44.93	41.18	44.77	757100
2007-08-17	44.77	47.00	44.77	45.79	669100
2007-08-20	45.81	46.31	44.95	45.92	467700
2007-08-21	45.25	46.30	45.13	46.17	259500
2007-08-22	46.51	47.00	45.99	46.57	272300
2007-08-23	46.56	46.90	45.56	45.81	387500
2007-08-24	45.65	46.14	45.11	45.99	250800
2007-08-27	45.80	46.05	44.89	44.89	282500
2007-08-28	44.55	44.75	42.88	42.88	292500
2007-08-29	42.62	44.71	42.62	44.71	325200
2007-08-30	44.32	45.39	44.01	45.14	330000
2007-08-31	45.46	45.83	44.51	45.04	294400
2007-09-04	45.08	45.36	44.55	44.95	239300
2007-09-05	44.60	44.72	43.66	44.26	414200
2007-09-06	44.46	44.54	43.38	43.69	299500
2007-09-07	43.07	43.34	42.01	42.11	347300
2007-09-10	42.22	42.43	40.54	41.35	348000
2007-09-11	41.45	41.98	40.88	41.50	452500
2007-09-12	41.35	42.20	41.35	42.00	419900
2007-09-13	42.18	42.98	42.01	42.32	438500
2007-09-14	41.79	42.16	41.48	41.81	377200
2007-09-17	41.70	41.88	41.10	41.21	558600
2007-09-18	41.21	44.00	41.00	43.37	628300
2007-09-19	44.10	45.28	43.77	44.22	435100
2007-09-20	44.25	44.25	43.07	43.34	193200
2007-09-21	43.85	45.10	43.52	44.86	1136500
2007-09-24	45.03	45.45	44.35	44.78	460300
2007-09-25	44.67	45.00	43.74	44.91	249200
2007-09-26	45.22	45.64	44.88	45.53	283400
2007-09-27	45.60	45.82	44.69	45.62	450100
2007-09-28	45.73	45.73	44.64	45.03	324700
2007-10-01	44.98	45.26	44.36	45.00	360000
2007-10-02	44.87	45.12	44.66	45.10	192800
2007-10-03	44.91	45.00	44.16	45.00	194800
2007-10-04	45.26	45.64	45.07	45.43	204600
2007-10-05	45.95	46.42	45.63	46.09	339200
2007-10-08	45.85	49.98	45.40	46.24	359800
2007-10-09	46.74	46.90	45.98	45.98	452500
2007-10-10	45.98	46.05	45.00	45.40	425500
2007-10-11	45.59	45.92	44.38	44.88	335000
2007-10-12	45.02	45.26	44.41	44.75	187500
2007-10-15	44.58	44.98	43.94	44.27	259100
2007-10-16	44.42	44.73	43.19	43.54	228700
2007-10-17	44.05	44.05	42.50	43.76	231300
2007-10-18	43.53	44.22	43.01	43.86	297400
2007-10-19	43.82	43.88	42.35	42.35	326200
2007-10-22	42.32	43.24	41.50	43.02	264800
2007-10-23	43.31	43.74	42.50	43.57	286600
2007-10-24	43.31	43.94	42.89	43.61	357200
2007-10-25	44.23	45.72	43.86	45.08	507000
2007-10-26	46.00	46.00	45.17	45.61	469900
2007-10-29	45.90	46.77	45.57	46.10	447400
2007-10-30	46.00	47.10	46.00	46.84	589100
2007-10-31	47.09	47.71	46.26	47.66	542600
2007-11-01	47.04	47.04	45.32	45.32	530200
2007-11-02	45.86	45.92	44.54	45.33	424500
2007-11-05	44.49	45.61	44.49	45.30	313101
2007-11-06	45.35	46.34	45.00	46.27	344900
2007-11-07	46.00	46.00	44.02	44.02	340627
2007-11-08	44.40	45.02	43.49	44.93	487302
2007-11-09	44.07	45.02	43.82	44.50	420150
2007-11-12	44.38	45.22	44.01	44.14	490300
2007-11-13	44.35	45.09	44.20	44.85	410641
2007-11-14	45.18	45.18	44.01	44.15	414345
2007-11-15	44.01	44.66	43.64	44.41	360100
2007-11-16	44.65	44.65	42.83	43.44	559222
2007-11-19	43.21	43.44	42.18	42.60	413904
2007-11-20	42.46	43.53	41.41	42.32	491200
2007-11-21	42.10	42.65	41.14	42.05	355200
2007-11-23	42.60	43.83	42.28	43.70	161700
2007-11-26	43.60	43.76	41.65	41.65	507770
2007-11-27	41.76	42.64	41.75	42.60	446792
2007-11-28	43.01	45.15	42.60	45.15	449502
2007-11-29	45.00	45.48	44.65	45.33	426330
2007-11-30	45.70	46.00	45.39	45.91	666600
2007-12-03	46.09	46.09	45.19	45.58	333464
2007-12-04	45.01	45.50	44.78	44.84	414300
2007-12-05	45.58	45.71	44.68	45.25	345900
2007-12-06	45.28	47.14	45.06	47.14	436199
2007-12-07	47.34	47.50	46.42	47.20	348446
2007-12-10	47.42	48.15	47.08	48.15	265200
2007-12-11	48.15	48.38	45.80	45.83	478300
2007-12-12	46.80	48.50	46.14	46.65	465200
2007-12-13	45.89	46.50	45.22	46.33	216360
2007-12-14	45.87	46.28	44.22	44.22	301100
2007-12-17	43.92	44.42	43.30	43.74	292400
2007-12-18	44.34	45.34	43.41	45.16	317200
2007-12-19	44.67	46.11	44.67	45.76	516267
2007-12-20	46.28	46.45	45.12	46.24	340400
2007-12-21	46.50	47.00	46.48	46.85	542152
2007-12-24	46.85	48.17	46.46	48.17	173000
2007-12-26	48.00	48.00	46.91	47.45	194900
2007-12-27	47.35	47.38	45.12	45.15	278800
2007-12-28	45.46	45.81	44.50	44.62	221400
2007-12-31	44.54	45.19	44.00	44.44	250700
2008-01-02	44.30	44.90	43.49	44.10	411261
2008-01-03	44.16	44.70	43.24	43.29	318500
2008-01-04	42.79	43.61	42.31	42.65	429417
2008-01-07	42.76	44.62	42.62	43.91	420850
2008-01-08	44.15	45.15	41.59	41.63	569600
2008-01-09	41.51	41.51	39.08	40.75	700094
2008-01-10	40.21	42.53	40.13	41.59	705308
2008-01-11	40.84	42.15	40.73	41.19	393895
2008-01-14	41.39	42.05	40.60	41.60	370006
2008-01-15	41.14	41.25	40.00	40.08	589435
2008-01-16	39.95	41.57	39.95	40.75	512531
2008-01-17	40.63	40.63	38.72	38.72	562623
2008-01-18	38.80	39.90	37.86	38.56	638000
2008-01-22	37.03	39.81	37.00	39.22	517300
2008-01-23	38.63	42.09	38.27	41.97	728712
2008-01-24	41.96	42.16	39.55	40.11	609195
2008-01-25	40.59	41.94	39.59	40.02	500327
2008-01-28	39.95	41.88	38.88	41.88	521790
2008-01-29	42.03	42.93	41.60	42.60	542042
2008-01-30	42.40	44.15	41.53	41.62	690138
2008-01-31	41.00	43.49	41.00	42.93	632595
2008-02-01	42.72	44.11	42.36	43.88	436600
2008-02-04	41.70	47.00	41.54	41.92	750550
2008-02-05	41.60	41.60	39.33	39.33	934981
2008-02-06	39.62	40.13	38.65	39.10	782949
2008-02-07	39.23	39.92	38.58	39.83	659600
2008-02-08	39.92	40.24	38.50	38.89	640305
2008-02-11	39.00	40.55	39.00	39.92	651694
2008-02-12	39.91	41.07	39.91	40.41	440536
2008-02-13	41.02	41.95	40.57	41.19	437352
2008-02-14	41.32	41.34	40.39	40.55	380548
2008-02-15	40.25	40.98	39.94	40.89	383392
2008-02-19	41.49	42.00	41.19	41.38	615403
2008-02-20	41.69	42.99	41.65	42.97	782354
2008-02-21	43.31	43.89	41.59	41.63	584679
2008-02-22	41.75	42.01	41.05	41.86	549200
2008-02-25	42.33	43.58	41.69	43.58	620191
2008-02-26	43.68	44.42	43.32	43.81	738997
2008-02-27	43.53	44.77	43.36	43.69	462604
2008-02-28	43.37	43.48	42.13	42.39	368788
2008-02-29	42.02	42.34	41.25	41.27	497371
2008-03-03	41.32	41.89	40.49	41.72	703114
2008-03-04	41.37	41.77	40.53	41.17	745215
2008-03-05	41.26	41.99	40.66	41.29	513740
2008-03-06	41.14	41.24	39.56	39.56	519714
2008-03-07	39.53	40.52	39.25	39.73	748026
2008-03-10	39.94	39.94	38.77	38.77	498400
2008-03-11	39.75	40.86	39.07	40.86	673123
2008-03-12	41.12	41.48	40.17	40.29	645213
2008-03-13	40.41	41.48	39.15	40.89	567832
2008-03-14	41.32	41.38	39.35	40.52	777182
2008-03-17	39.57	40.94	39.50	40.43	841333
2008-03-18	41.23	41.62	40.07	41.62	580577
2008-03-19	41.75	42.40	41.55	41.66	847638
2008-03-20	42.30	42.92	41.82	42.61	894393
2008-03-24	42.78	44.44	42.78	43.76	462777
2008-03-25	43.43	43.74	42.90	43.62	332100
2008-03-26	43.65	43.65	42.50	42.74	334352
2008-03-27	42.84	43.08	41.85	41.85	335850
2008-03-28	41.86	42.08	41.02	41.12	269118
2008-03-31	41.37	42.07	41.00	41.27	472086
2008-04-01	41.75	42.82	41.40	42.82	438500
2008-04-02	42.88	43.22	42.28	42.73	327300
2008-04-03	42.52	43.49	42.19	43.39	400500
2008-04-04	43.31	43.31	42.25	42.38	487519
2008-04-07	42.55	42.92	41.91	42.39	229349
2008-04-08	42.02	42.61	41.87	42.37	265700
2008-04-09	42.37	42.68	40.41	40.45	344000
2008-04-10	40.37	41.22	40.30	40.99	312267
2008-04-11	40.54	41.14	40.28	40.62	363700
2008-04-14	40.58	40.92	40.18	40.18	213998
2008-04-15	40.20	41.13	40.20	41.13	318614
2008-04-16	41.37	43.14	41.29	43.14	346819
2008-04-17	43.05	44.13	42.51	44.06	674870
2008-04-18	45.07	47.17	44.52	45.14	1283107
2008-04-21	44.89	44.89	43.78	44.60	453337
2008-04-22	44.43	44.55	43.44	43.98	425178
2008-04-23	44.09	44.99	43.60	44.21	321285
2008-04-24	46.24	46.24	43.60	45.52	498874
2008-04-25	45.74	46.48	45.38	46.37	447282
2008-04-28	46.72	47.09	46.11	47.06	497078
2008-04-29	46.78	46.99	45.30	45.55	416025
2008-04-30	45.84	46.30	44.67	44.81	537368
2008-05-01	44.84	45.82	44.71	45.60	410788
2008-05-02	45.71	46.21	45.03	45.12	448524
2008-05-05	44.80	45.43	44.72	45.15	272538
2008-05-06	44.96	45.30	44.38	45.05	381979
2008-05-07	45.28	45.51	43.81	43.85	320248
2008-05-08	43.81	44.86	43.74	44.29	286934
2008-05-09	43.92	44.55	43.74	44.32	185395
2008-05-12	44.29	45.90	43.99	45.90	246200
2008-05-13	46.09	46.41	45.44	45.84	237749
2008-05-14	45.80	46.42	45.33	45.58	262026
2008-05-15	45.70	46.20	45.11	46.18	209340
2008-05-16	46.21	46.90	45.94	46.58	351978
2008-05-19	46.71	46.78	45.87	46.10	374743
2008-05-20	46.03	46.65	45.91	46.50	322749
2008-05-21	46.71	46.98	45.50	45.57	332746
2008-05-22	45.55	46.49	45.41	46.14	239345
2008-05-23	45.94	46.31	45.43	45.62	308020
2008-05-27	45.30	46.46	45.12	46.14	247310
2008-05-28	46.23	46.60	45.62	46.52	379265
2008-05-29	46.49	48.12	46.49	48.03	416431
2008-05-30	48.16	48.70	47.55	48.34	558483
2008-06-02	48.30	48.35	47.55	47.93	292718
2008-06-03	48.24	48.42	47.70	48.41	356527
2008-06-04	48.33	48.97	48.15	48.68	514745
2008-06-05	48.70	49.88	48.33	49.88	417466
2008-06-06	49.55	49.82	47.83	47.96	384735
2008-06-09	47.87	48.63	47.21	47.93	526786
2008-06-10	47.40	48.47	47.11	48.42	527650
2008-06-11	48.42	48.63	47.52	47.63	392353
2008-06-12	47.95	49.13	47.92	48.57	431897
2008-06-13	49.04	49.73	48.34	49.73	325303
2008-06-16	49.86	50.39	49.18	50.33	428701
2008-06-17	50.31	50.50	48.93	48.94	327111
2008-06-18	48.51	49.65	48.27	48.71	315598
2008-06-19	48.61	49.41	48.23	49.41	344941
2008-06-20	49.21	49.24	48.01	48.09	537521
2008-06-23	48.41	48.61	47.31	47.35	300683
2008-06-24	46.99	48.16	46.49	47.33	387232
2008-06-25	47.55	48.70	47.19	47.80	308167
2008-06-26	47.50	47.59	46.03	46.11	395383
2008-06-27	45.95	46.45	45.12	45.42	945619
2008-06-30	44.58	46.16	44.58	45.12	455976
2008-07-01	44.55	46.02	44.10	45.95	486995
2008-07-02	45.80	46.16	44.16	44.16	412692
2008-07-03	44.30	44.87	43.64	43.65	275686
2008-07-07	43.60	44.15	41.86	42.11	746340
2008-07-08	41.79	45.53	41.79	45.52	621591
2008-07-09	45.48	45.78	42.02	42.16	584011
2008-07-10	42.31	44.15	42.00	43.35	542800
2008-07-11	42.87	45.24	42.46	44.38	483582
2008-07-14	44.67	45.43	43.01	43.26	559851
2008-07-15	42.67	44.38	42.46	42.56	573801
2008-07-16	42.62	46.12	42.00	46.12	574295
2008-07-17	46.35	47.16	44.80	47.02	559908
2008-07-18	47.22	47.39	46.01	47.05	448179
2008-07-21	47.37	47.49	46.07	46.71	425959
2008-07-22	46.48	48.29	45.78	48.29	539404
2008-07-23	48.15	49.28	47.02	48.23	684500
2008-07-24	48.40	48.58	44.17	44.35	660468
2008-07-25	45.02	45.91	44.26	45.17	674598
2008-07-28	45.10	45.99	43.93	44.02	492457
2008-07-29	44.15	46.30	44.15	46.30	757272
2008-07-30	46.50	47.32	45.37	47.01	529715
2008-07-31	46.51	47.20	45.56	46.57	519141
2008-08-01	46.19	47.47	45.33	46.93	423946
2008-08-04	46.93	46.93	45.49	46.25	465391
2008-08-05	46.98	47.81	46.58	47.74	486543
2008-08-06	47.74	47.87	47.14	47.47	312567
2008-08-07	47.10	47.10	45.20	45.56	400824
2008-08-08	45.50	47.92	45.50	47.55	471120
2008-08-11	47.56	49.29	47.38	48.69	491295
2008-08-12	48.54	48.89	46.94	47.36	458626
2008-08-13	46.51	47.61	46.48	47.14	314507
2008-08-14	47.05	48.19	46.75	47.80	278165
2008-08-15	48.20	49.15	47.00	47.54	327973
2008-08-18	47.84	47.84	45.87	46.10	353511
2008-08-19	45.60	45.97	44.64	45.57	468768
2008-08-20	45.57	46.19	44.34	45.27	440776
2008-08-21	44.65	45.57	44.53	45.07	361810
2008-08-22	45.62	46.15	44.96	46.08	434639
2008-08-25	45.90	46.06	44.43	44.53	323631
2008-08-26	44.53	45.33	44.07	44.60	407273
2008-08-27	44.35	46.13	44.35	45.98	412613
2008-08-28	46.28	47.89	46.28	47.65	544079
2008-08-29	47.61	47.63	46.42	46.69	376253
2008-09-02	47.08	48.35	46.39	47.22	454328
2008-09-03	47.29	48.59	46.90	48.59	546129
2008-09-04	48.35	48.35	46.43	46.43	575113
2008-09-05	46.01	47.24	45.31	46.96	384731
2008-09-08	48.24	49.65	47.71	49.32	786422
2008-09-09	46.75	48.18	46.19	46.46	988059
2008-09-10	46.03	47.50	45.62	47.13	610168
2008-09-11	46.41	47.92	45.82	47.67	445326
2008-09-12	47.19	47.97	47.19	47.90	630371
2008-09-15	46.40	47.94	45.45	45.45	655615
2008-09-16	44.79	46.88	44.30	46.88	1209380
2008-09-17	45.74	46.51	43.98	43.98	828788
2008-09-18	44.63	51.68	44.63	51.68	1307316
2008-09-19	52.86	54.79	47.50	50.08	1639402
2008-09-22	48.88	49.40	45.99	45.99	570559
2008-09-23	46.46	47.61	45.91	46.20	480254
2008-09-24	46.73	47.03	45.92	46.19	296623
2008-09-25	47.32	49.00	46.72	48.60	486643
2008-09-26	47.84	50.01	47.49	50.01	468603
2008-09-29	48.32	49.39	45.68	45.68	698039
2008-09-30	46.50	46.52	45.36	46.39	824959
2008-10-01	46.01	47.10	45.49	46.52	481245
2008-10-02	46.20	46.67	44.77	44.90	480298
2008-10-03	45.55	46.74	43.27	43.27	494030
2008-10-06	42.81	42.87	38.99	42.16	859863
2008-10-07	42.45	44.09	40.92	41.00	909861
2008-10-08	39.39	43.44	38.82	41.26	1123858
2008-10-09	41.76	43.37	38.62	38.62	1024217
2008-10-10	37.45	44.99	36.12	44.70	1687356
2008-10-13	46.64	46.64	43.70	45.01	1209268
2008-10-14	46.07	46.38	39.57	42.43	893694
2008-10-15	41.35	41.67	36.29	37.89	1614400
2008-10-16	38.18	41.10	36.50	40.65	1118264
2008-10-17	38.69	41.09	37.72	38.05	910666
2008-10-20	38.40	38.88	37.13	38.87	734796
2008-10-21	38.55	38.85	37.15	37.44	460014
2008-10-22	37.00	37.23	33.60	33.82	821895
2008-10-23	33.50	35.50	31.11	32.84	959777
2008-10-24	29.58	30.54	28.65	29.37	858373
2008-10-27	28.84	29.87	25.25	25.25	889124
2008-10-28	26.37	30.73	25.87	30.26	1394918
2008-10-29	30.20	31.45	29.17	30.42	964000
2008-10-30	30.45	31.94	29.86	31.87	683899
2008-10-31	31.77	33.55	30.80	33.21	731452
2008-11-03	33.21	33.59	32.41	32.53	492871
2008-11-04	32.74	34.08	32.32	33.78	657999
2008-11-05	33.37	33.47	30.55	30.71	979898
2008-11-06	30.56	31.22	29.57	30.26	665330
2008-11-07	30.63	31.79	29.57	31.79	805536
2008-11-10	32.40	32.40	28.46	28.68	906643
2008-11-11	28.25	29.07	27.56	28.10	1070596
2008-11-12	28.24	28.45	27.00	27.47	1031560
2008-11-13	27.68	30.42	25.19	30.42	1654521
2008-11-14	30.00	30.94	26.25	26.27	1133833
2008-11-17	25.44	26.99	25.28	25.94	1176965
2008-11-18	25.30	25.90	24.04	25.07	1283392
2008-11-19	24.45	25.58	23.17	23.42	1161189
2008-11-20	23.52	23.99	20.57	21.13	1472061
2008-11-21	21.87	24.01	20.29	22.92	1813238
2008-11-24	23.68	27.54	22.72	27.25	1571986
2008-11-25	27.32	28.47	24.73	26.97	1181308
2008-11-26	26.19	27.55	25.72	27.44	1145822
2008-11-28	26.80	27.39	26.32	26.68	497724
2008-12-01	25.70	26.38	20.63	20.78	1333260
2008-12-02	21.07	24.72	20.97	24.27	1727079
2008-12-03	23.02	24.73	22.47	24.48	1281157
2008-12-04	24.66	25.76	22.95	23.27	1082729
2008-12-05	22.87	27.00	22.87	25.85	1258309
2008-12-08	26.93	29.10	26.36	28.97	1724653
2008-12-09	28.84	29.43	26.43	26.63	1125799
2008-12-10	26.87	28.78	26.83	28.48	1046156
2008-12-11	28.20	28.37	24.06	24.39	1670799
2008-12-12	24.30	26.41	23.34	26.19	1539021
2008-12-15	26.23	26.55	24.25	25.00	1118772
2008-12-16	25.34	29.18	25.34	28.98	1695916
2008-12-17	24.49	27.09	23.59	26.09	1556343
2008-12-18	26.80	26.80	24.62	24.90	1361920
2008-12-19	25.61	26.31	25.12	26.12	1151354
2008-12-22	25.26	25.58	23.32	23.50	911262
2008-12-23	24.91	25.46	24.27	24.58	643032
2008-12-24	24.90	24.90	24.12	24.52	230039
2008-12-26	24.91	25.23	24.46	25.14	271782
2008-12-29	25.01	25.21	23.78	24.11	574026
2008-12-30	24.48	25.50	24.48	25.45	757531
2008-12-31	25.32	26.37	24.58	26.01	968727
2009-01-02	25.74	26.43	25.20	25.48	506919
2009-01-05	25.42	25.62	24.54	24.86	824434
2009-01-06	24.91	25.85	24.29	25.77	960040
2009-01-07	25.48	25.48	24.11	24.36	857779
2009-01-08	24.43	25.58	24.10	25.17	524281
2009-01-09	25.30	25.42	23.59	23.66	604101
2009-01-12	23.60	23.95	22.43	22.76	731147
2009-01-13	22.74	24.54	22.46	24.31	997699
2009-01-14	23.58	23.88	23.20	23.44	1383261
2009-01-15	23.39	25.45	23.03	25.16	1187929
2009-01-16	25.52	26.70	24.83	26.51	1052315
2009-01-20	26.02	26.25	23.83	24.13	1311101
2009-01-21	24.41	26.44	23.58	26.34	1657838
2009-01-22	25.87	26.55	24.85	25.30	939395
2009-01-23	24.58	26.05	23.93	26.03	564842
2009-01-26	26.10	27.00	25.08	25.61	573493
2009-01-27	25.66	26.59	25.47	26.44	495393
2009-01-28	27.23	28.72	26.60	28.50	1021051
2009-01-29	28.17	28.18	26.32	26.42	942782
2009-01-30	26.59	26.99	24.91	25.19	1100830
2009-02-02	24.47	26.49	24.35	26.36	735930
2009-02-03	26.44	27.25	25.75	26.82	752357
2009-02-04	26.76	27.54	26.00	26.13	524563
2009-02-05	25.80	26.94	25.11	26.09	624285
2009-02-06	26.06	28.34	25.94	28.04	728330
2009-02-09	28.40	28.41	27.46	28.33	456782
2009-02-10	27.78	28.27	25.90	26.00	904446
2009-02-11	26.12	26.63	25.51	26.17	701711
2009-02-12	25.73	26.50	24.82	26.21	912151
2009-02-13	26.16	26.52	24.66	24.85	1160186
2009-02-17	24.00	24.79	23.70	24.30	1403891
2009-02-18	24.49	24.54	23.43	23.85	1018768
2009-02-19	24.32	24.35	23.00	23.10	1016176
2009-02-20	22.15	24.32	22.15	24.22	1080858
2009-02-23	24.42	24.47	22.46	22.68	1018009
2009-02-24	23.17	24.42	22.28	24.27	1095664
2009-02-25	23.88	24.39	22.66	23.45	916831
2009-02-26	23.87	24.21	22.78	22.99	952347
2009-02-27	22.75	23.62	22.41	22.77	733753
2009-03-02	22.20	22.43	21.11	21.31	1100714
2009-03-03	21.15	21.50	19.76	20.29	1106838
2009-03-04	20.52	21.08	19.85	20.41	795765
2009-03-05	20.24	20.24	18.91	19.10	1040298
2009-03-06	19.32	19.57	18.00	18.60	1621271
2009-03-09	18.37	18.92	18.17	18.91	947258
2009-03-10	19.44	20.92	19.11	20.84	1424848
2009-03-11	20.68	21.49	20.20	20.89	973321
2009-03-12	20.74	22.13	20.37	22.03	863510
2009-03-13	22.19	22.20	20.87	21.59	563266
2009-03-16	21.85	21.90	19.50	19.50	1006797
2009-03-17	19.54	20.93	19.35	20.88	1042262
2009-03-18	20.74	22.31	20.31	22.28	982469
2009-03-19	22.54	22.85	21.21	21.36	885517
2009-03-20	21.34	22.04	20.42	20.44	1021330
2009-03-23	21.14	23.40	20.80	23.35	1453686
2009-03-24	22.73	23.43	21.84	21.93	1224794
2009-03-25	22.26	23.02	20.74	22.35	1019934
2009-03-26	22.65	23.36	21.64	23.28	1214479
2009-03-27	22.57	22.57	21.72	21.77	869970
2009-03-30	21.07	21.64	20.60	21.25	962971
2009-03-31	21.50	23.59	21.31	23.19	1386447
2009-04-01	22.79	23.12	22.07	22.64	1059869
2009-04-02	22.85	23.89	22.70	23.67	1281954
2009-04-03	23.54	24.80	22.87	24.75	1294269
2009-04-06	24.31	24.66	23.49	24.37	945096
2009-04-07	23.91	24.26	22.52	22.57	1074410
2009-04-08	22.84	23.36	22.14	22.84	847966
2009-04-09	23.93	25.79	23.54	25.77	1101497
2009-04-13	25.26	26.28	24.57	25.87	727957
2009-04-14	25.42	25.65	24.00	24.02	1213526
2009-04-15	23.81	25.76	23.52	25.65	1125078
2009-04-16	25.70	27.64	24.91	26.94	964866
2009-04-17	26.99	28.02	25.95	27.38	1139147
2009-04-20	26.83	26.90	24.71	24.77	1161459
2009-04-21	24.52	27.30	23.91	27.27	1455980
2009-04-22	26.99	27.88	26.22	26.60	1247084
2009-04-23	27.25	27.63	25.79	27.47	896341
2009-04-24	27.78	29.60	27.23	29.19	1010884
2009-04-27	27.81	28.66	26.69	27.58	1038569
2009-04-28	27.62	30.08	27.60	29.01	1347159
2009-04-29	29.30	29.98	28.68	29.51	1300826
2009-04-30	29.99	30.88	29.17	29.41	798723
2009-05-01	29.33	29.69	28.52	28.75	632545
2009-05-04	29.47	31.41	29.10	31.35	1124672
2009-05-05	31.17	31.17	29.47	30.04	742024
2009-05-06	30.84	30.84	28.09	29.11	1229087
2009-05-07	29.32	29.56	26.57	26.98	1451513
2009-05-08	27.61	29.36	27.00	29.10	1280542
2009-05-11	28.81	29.13	27.90	28.06	1047706
2009-05-12	28.26	28.39	26.56	27.57	925719
2009-05-13	26.70	27.22	25.73	25.77	967045
2009-05-14	25.85	27.55	25.47	27.31	1194753
2009-05-15	27.25	27.26	25.38	25.81	933197
2009-05-18	26.30	27.59	25.84	27.55	1384875
2009-05-19	27.41	27.71	26.59	26.61	1013366
2009-05-20	27.15	27.60	26.42	26.50	772289
2009-05-21	25.91	26.90	25.72	26.77	778090
2009-05-22	26.82	27.14	26.25	26.36	622764
2009-05-26	26.08	27.90	25.81	27.49	1042703
2009-05-27	26.89	27.14	25.07	25.23	1306694
2009-05-28	25.69	26.19	24.92	25.89	749920
2009-05-29	26.04	26.19	25.37	26.18	622562
2009-06-01	26.77	27.94	26.28	26.96	819742
2009-06-02	27.03	27.08	26.44	26.66	611860
2009-06-03	26.44	27.03	26.24	26.55	571642
2009-06-04	26.43	27.45	26.37	27.06	530611
2009-06-05	27.43	28.06	27.18	27.72	728917
2009-06-08	27.43	28.02	26.91	27.58	593871
2009-06-09	27.83	28.08	27.42	27.78	493347
2009-06-10	28.18	28.18	26.85	27.44	728790
2009-06-11	27.63	27.67	26.83	26.90	651793
2009-06-12	26.52	27.44	26.50	27.30	643754
2009-06-15	26.98	26.98	25.74	25.88	864589
2009-06-16	26.34	26.34	24.61	25.11	569406
2009-06-17	24.85	25.53	24.50	25.19	644253
2009-06-18	25.02	25.57	24.66	24.84	510822
2009-06-19	25.27	25.53	24.80	25.08	607532
2009-06-22	24.68	24.96	23.77	23.83	684247
2009-06-23	24.11	24.20	23.60	23.82	370339
2009-06-24	24.01	24.61	23.71	24.00	553148
2009-06-25	23.44	24.49	23.44	24.42	514852
2009-06-26	24.42	24.53	24.07	24.36	638778
2009-06-29	24.49	24.53	23.70	24.07	405730
2009-06-30	24.18	24.47	23.86	24.29	338908
2009-07-01	24.48	24.67	24.09	24.24	310983
2009-07-02	23.94	24.00	23.02	23.02	572990
2009-07-06	23.13	23.80	22.74	23.72	473111
2009-07-07	23.74	23.74	22.76	22.82	467480
2009-07-08	22.94	23.09	21.78	22.29	860652
2009-07-09	22.49	22.95	22.12	22.79	818087
2009-07-10	22.61	23.04	22.30	22.86	597141
2009-07-13	23.12	23.77	22.66	23.71	550923
2009-07-14	23.77	23.86	23.21	23.66	321365
2009-07-15	24.56	25.76	24.45	25.42	753459
2009-07-16	25.39	25.81	24.97	25.64	393807
2009-07-17	25.61	25.80	25.17	25.33	483460
2009-07-20	25.55	26.53	25.55	26.48	470302
2009-07-21	26.56	26.80	25.87	26.58	318760
2009-07-22	26.25	27.03	26.20	26.87	378040
2009-07-23	26.96	28.40	26.69	28.04	700110
2009-07-24	27.66	27.91	27.39	27.69	473923
2009-07-27	27.69	28.30	27.34	27.99	436431
2009-07-28	27.69	28.43	26.63	28.43	701266
2009-07-29	28.21	28.62	28.00	28.46	504759
2009-07-30	28.87	30.42	28.81	30.15	762797
2009-07-31	29.73	30.02	29.36	29.57	522079
2009-08-03	29.91	30.13	29.48	30.13	418644
2009-08-04	29.70	31.62	29.59	31.16	653077
2009-08-05	31.15	32.11	30.69	31.93	525113
2009-08-06	32.10	32.62	31.13	31.45	549972
2009-08-07	32.15	33.72	31.92	33.10	663870
2009-08-10	32.15	32.15	29.46	29.68	1438696
2009-08-11	29.50	30.02	29.15	29.48	521026
2009-08-12	29.35	30.13	29.21	29.41	497860
2009-08-13	29.97	29.97	28.93	29.34	454692
2009-08-14	29.35	29.35	28.31	29.05	413065
2009-08-17	28.25	28.25	27.23	27.31	678298
2009-08-18	27.41	28.40	27.19	28.19	562133
2009-08-19	27.42	28.46	27.38	28.31	306853
2009-08-20	28.20	29.03	27.99	28.87	418777
2009-08-21	29.19	30.20	29.10	29.71	536499
2009-08-24	29.88	29.99	29.31	29.41	515116
2009-08-25	29.68	30.18	29.56	29.75	469168
2009-08-26	29.60	30.07	29.36	29.75	400618
2009-08-27	29.62	29.99	29.05	29.98	467730
2009-08-28	30.12	30.22	29.17	29.51	366083
2009-08-31	29.18	29.40	28.60	29.10	593278
2009-09-01	28.94	28.95	27.40	27.51	1079634
2009-09-02	27.50	28.22	27.30	27.60	645514
2009-09-03	27.84	28.00	27.17	27.68	430614
2009-09-04	27.78	28.42	27.19	28.21	554395
2009-09-08	28.65	28.70	28.23	28.42	446042
2009-09-09	28.48	29.00	28.22	28.79	350859
2009-09-10	28.79	28.93	28.13	28.89	281347
2009-09-11	28.97	29.22	28.02	28.38	399671
2009-09-14	27.96	28.82	27.24	28.78	518666
2009-09-15	28.61	29.25	28.32	28.99	556141
2009-09-16	29.02	29.82	28.86	29.61	515184
2009-09-17	29.67	30.17	29.00	29.12	409103
2009-09-18	29.28	29.40	28.47	28.82	565023
2009-09-21	28.66	28.76	28.27	28.48	400084
2009-09-22	28.70	29.08	28.65	29.01	324598
2009-09-23	29.20	29.26	28.25	28.27	334759
2009-09-24	28.35	28.59	27.26	27.69	413003
2009-09-25	27.51	28.13	27.26	27.89	315738
2009-09-28	28.00	28.93	27.93	28.85	378173
2009-09-29	28.83	29.07	28.33	28.67	337857
2009-09-30	28.77	29.01	28.06	28.45	391546
2009-10-01	28.34	28.34	27.02	27.07	456157
2009-10-02	26.74	27.42	26.50	26.97	278199
2009-10-05	27.13	27.55	26.87	27.43	325330
2009-10-06	27.67	28.35	27.48	27.87	446154
2009-10-07	27.87	28.06	27.41	27.64	198599
2009-10-08	28.05	28.65	27.80	28.28	415582
2009-10-09	28.12	28.61	27.94	28.57	185274
2009-10-12	28.64	28.88	28.35	28.41	164743
2009-10-13	28.33	28.54	27.75	28.02	288564
2009-10-14	28.61	28.61	28.04	28.38	394539
2009-10-15	28.03	28.50	28.03	28.32	225376
2009-10-16	28.10	28.47	27.63	27.94	252758
2009-10-19	28.11	28.71	27.82	28.56	227315
2009-10-20	28.54	28.67	28.21	28.51	421894
2009-10-21	28.26	29.30	28.12	28.16	565036
2009-10-22	28.22	29.11	27.99	28.89	362817
2009-10-23	28.95	29.14	28.28	28.47	280534
2009-10-26	28.57	29.35	28.16	28.31	389345
2009-10-27	28.54	29.94	27.51	29.47	769103
2009-10-28	29.36	29.62	28.11	28.15	646429
2009-10-29	28.40	29.07	27.79	28.95	630849
2009-10-30	28.82	29.06	27.50	27.91	710572
2009-11-02	28.19	28.43	27.25	28.06	479708
2009-11-03	27.85	28.54	27.53	28.51	510967
2009-11-04	28.88	29.28	28.21	28.33	616274
2009-11-05	28.70	29.24	28.50	29.22	582257
2009-11-06	28.89	29.16	28.40	28.67	525045
2009-11-09	28.83	29.83	28.83	29.74	554099
2009-11-10	29.71	29.73	28.77	29.34	405644
2009-11-11	29.73	30.08	29.55	29.93	476894
2009-11-12	29.82	29.99	29.24	29.28	458119
2009-11-13	29.56	29.56	28.98	29.51	453948
2009-11-16	29.87	30.65	29.62	30.17	530473
2009-11-17	29.90	30.13	29.43	29.44	495453
2009-11-18	29.37	29.66	29.03	29.57	742570
2009-11-19	29.25	29.40	28.76	28.91	458630
2009-11-20	28.69	29.39	28.56	29.21	430459
2009-11-23	29.69	30.09	29.52	29.74	491631
2009-11-24	29.72	29.73	29.13	29.51	508014
2009-11-25	29.58	29.68	29.20	29.31	233209
2009-11-27	28.49	29.30	28.23	28.54	214637
2009-11-30	28.43	29.53	28.12	29.44	446982
2009-12-01	29.77	29.98	29.28	29.53	534698
2009-12-02	29.53	30.55	29.39	30.45	458837
2009-12-03	30.69	31.01	30.17	30.25	445626
2009-12-04	31.05	31.73	30.90	31.64	513781
2009-12-07	31.78	32.01	31.54	31.80	571600
2009-12-08	31.50	32.14	31.34	31.55	315453
2009-12-09	31.40	32.30	31.23	32.08	374250
2009-12-10	32.39	32.49	31.26	31.49	337485
2009-12-11	31.65	32.06	31.35	32.01	389718
2009-12-14	31.64	32.18	31.17	32.17	453924
2009-12-15	31.89	32.52	31.70	31.84	482588
2009-12-16	32.18	32.44	31.38	31.59	571081
2009-12-17	31.19	31.39	30.63	31.06	540666
2009-12-18	31.23	31.38	30.66	31.36	671663
2009-12-21	31.41	31.62	31.24	31.36	229072
2009-12-22	31.54	31.63	31.33	31.55	239689
2009-12-23	31.73	32.13	31.53	31.94	246574
2009-12-24	31.99	32.33	31.99	32.31	92906
2009-12-28	32.44	32.80	32.40	32.68	279140
2009-12-29	32.89	33.04	32.61	32.67	304895
2009-12-30	32.47	32.71	32.00	32.41	282220
2009-12-31	32.45	32.82	31.79	31.88	279357
2010-01-04	32.23	32.63	31.86	32.14	313918
2010-01-05	32.01	32.37	31.73	32.27	314757
2010-01-06	32.33	32.88	32.28	32.68	321861
2010-01-07	32.50	32.96	32.20	32.77	223268
2010-01-08	32.75	32.78	32.31	32.68	229879
2010-01-11	32.81	32.83	32.39	32.45	270262
2010-01-12	32.35	32.43	31.88	32.17	240518
2010-01-13	32.19	32.85	32.12	32.76	278469
2010-01-14	32.52	32.95	32.23	32.27	189789
2010-01-15	32.39	32.41	31.93	32.10	305216
2010-01-19	32.09	33.29	31.92	32.94	468498
2010-01-20	32.71	32.86	31.98	32.32	304934
2010-01-21	32.34	32.49	31.00	31.25	430655
2010-01-22	31.21	31.63	30.81	30.92	359677
2010-01-25	31.22	31.42	30.54	31.21	245159
2010-01-26	31.02	31.97	30.96	31.23	260575
2010-01-27	31.02	31.72	30.58	31.67	360604
2010-01-28	31.68	31.82	30.95	31.22	272912
2010-01-29	31.26	31.87	30.62	30.70	239008
2010-02-01	30.91	31.53	30.75	31.42	209633
2010-02-02	31.36	31.99	31.15	31.94	363465
2010-02-03	31.85	32.00	31.40	31.55	254351
2010-02-04	31.29	31.33	30.57	30.61	377088
2010-02-05	30.61	30.85	29.64	30.64	356359
2010-02-08	30.77	30.85	30.29	30.31	373017
2010-02-09	30.84	31.85	30.22	30.52	307421
2010-02-10	30.55	31.20	29.87	30.85	317688
2010-02-11	30.93	31.38	30.47	31.35	301114
2010-02-12	30.93	31.71	30.78	31.66	312254
2010-02-16	31.96	32.33	31.72	32.26	291471
2010-02-17	32.42	32.85	32.35	32.54	212344
2010-02-18	32.62	33.18	32.44	33.13	199651
2010-02-19	33.14	33.31	32.93	33.03	282692
2010-02-22	33.10	33.13	32.76	32.87	223673
2010-02-23	32.84	32.90	32.31	32.38	333798
2010-02-24	32.58	32.73	32.36	32.65	297193
2010-02-25	32.23	32.92	32.15	32.87	306520
2010-02-26	32.95	33.27	32.54	33.02	278726
2010-03-01	33.33	33.64	33.03	33.59	402021
2010-03-02	33.60	34.07	33.44	33.70	497322
2010-03-03	33.41	33.56	33.05	33.38	273284
2010-03-04	33.60	33.71	33.17	33.31	205768
2010-03-05	33.50	34.14	33.36	34.10	264431
2010-03-08	34.14	34.48	34.04	34.26	228058
2010-03-09	34.21	34.85	34.08	34.30	246482
2010-03-10	34.24	34.67	34.01	34.58	242308
2010-03-11	34.39	35.07	34.08	35.07	281083
2010-03-12	35.25	35.25	34.61	34.87	266487
2010-03-15	34.94	34.94	33.87	34.19	340423
2010-03-16	34.23	35.07	34.02	34.97	370373
2010-03-17	35.15	36.22	35.00	35.93	421047
2010-03-18	36.01	36.30	35.52	35.57	329875
2010-03-19	35.64	36.11	35.08	35.35	366412
2010-03-22	35.16	36.02	35.02	35.92	186444
2010-03-23	36.03	36.16	35.51	35.99	243392
2010-03-24	35.86	36.24	35.69	35.78	158626
2010-03-25	36.11	36.67	35.81	35.86	234328
2010-03-26	36.08	36.17	35.55	35.68	258804
2010-03-29	35.75	35.78	35.41	35.78	159919
2010-03-30	35.78	36.25	35.62	36.05	142862
2010-03-31	35.80	36.10	35.01	35.04	363095
2010-04-01	35.22	35.58	34.97	35.55	324189
2010-04-05	35.83	36.75	35.66	36.75	269496
2010-04-06	36.58	37.68	36.36	37.67	427732
2010-04-07	37.46	37.73	36.62	36.84	379535
2010-04-08	36.64	36.77	36.09	36.12	388557
2010-04-09	36.26	37.23	36.15	37.18	384336
2010-04-12	37.35	37.44	36.95	37.12	295993
2010-04-13	37.14	38.12	36.89	37.99	327531
2010-04-14	38.17	38.56	37.87	38.08	215027
2010-04-15	37.89	38.13	37.54	37.58	363699
2010-04-16	37.47	37.88	37.02	37.07	306846
2010-04-19	36.80	37.69	36.80	37.46	427299
2010-04-20	37.58	37.97	37.31	37.69	311149
2010-04-21	37.61	38.86	37.61	38.79	235803
2010-04-22	38.28	40.20	38.16	40.18	369990
2010-04-23	40.20	40.86	39.96	40.78	338577
2010-04-26	40.55	41.76	40.40	41.07	325804
2010-04-27	40.58	40.98	38.50	38.78	852751
2010-04-28	37.91	38.71	37.06	38.04	529009
2010-04-29	38.28	39.50	37.91	39.43	415162
2010-04-30	39.32	39.58	37.44	37.46	380318
2010-05-03	37.59	39.02	37.59	38.94	338101
2010-05-04	38.25	38.42	37.73	38.14	383964
2010-05-05	37.77	38.04	37.01	37.08	412902
2010-05-06	36.66	37.16	33.01	35.44	741075
2010-05-07	35.42	36.03	33.97	34.60	569349
2010-05-10	36.35	36.77	35.73	36.75	433622
2010-05-11	36.32	37.29	35.90	36.97	327215
2010-05-12	37.04	37.93	36.65	37.87	285102
2010-05-13	37.87	37.87	36.85	37.08	260336
2010-05-14	36.68	36.69	35.97	36.38	446582
2010-05-17	36.74	37.28	35.41	36.71	346833
2010-05-18	37.32	37.44	35.61	35.79	241569
2010-05-19	35.69	36.19	34.64	35.48	344608
2010-05-20	34.30	35.48	34.25	34.26	593000
2010-05-21	33.69	35.30	33.47	35.04	515891
2010-05-24	34.67	35.12	34.12	34.15	219780
2010-05-25	33.14	34.25	33.00	34.19	449903
2010-05-26	34.53	35.10	33.76	33.90	402542
2010-05-27	34.68	35.59	34.11	35.53	490902
2010-05-28	35.43	35.52	34.56	34.84	335365
2010-06-01	34.43	34.88	33.75	33.76	367326
2010-06-02	33.80	34.79	33.50	34.77	458529
2010-06-03	35.08	35.14	34.36	34.78	317846
2010-06-04	34.33	34.53	33.23	33.35	566911
2010-06-07	33.34	34.56	33.23	33.89	551921
2010-06-08	33.93	34.88	33.80	34.71	535520
2010-06-09	34.92	35.82	34.48	34.70	461415
2010-06-10	35.49	36.78	35.33	36.76	561790
2010-06-11	36.27	37.49	35.95	37.46	226905
2010-06-14	37.77	38.50	37.52	38.36	509990
2010-06-15	38.63	39.00	38.17	38.85	531708
2010-06-16	38.42	38.85	38.26	38.70	458964
2010-06-17	38.85	39.44	38.52	39.38	323657
2010-06-18	39.55	40.33	39.18	39.63	748497
2010-06-21	40.12	40.56	38.56	38.78	328351
2010-06-22	38.59	39.42	37.70	37.77	390857
2010-06-23	37.63	38.47	37.24	38.00	257975
2010-06-24	37.77	37.96	37.02	37.07	243914
2010-06-25	37.31	38.41	37.00	38.03	419288
2010-06-28	37.88	38.29	37.53	37.95	286960
2010-06-29	37.25	37.29	36.14	36.44	445130
2010-06-30	36.45	36.98	35.71	35.73	480390
2010-07-01	35.49	35.54	34.02	34.77	677057
2010-07-02	35.00	35.20	34.13	34.38	345552
2010-07-06	34.65	35.18	33.15	33.47	538474
2010-07-07	33.65	34.78	33.52	34.78	601090
2010-07-08	35.20	35.44	34.37	35.02	316531
2010-07-09	34.94	35.62	34.79	35.59	222117
2010-07-12	35.45	35.84	34.82	35.68	287902
2010-07-13	36.14	36.90	35.94	36.73	269999
2010-07-14	36.60	36.74	36.01	36.33	184132
2010-07-15	36.43	36.43	35.43	36.06	176229
2010-07-16	35.84	35.88	34.50	34.72	372406
2010-07-19	34.73	35.18	34.00	35.09	177813
2010-07-20	34.56	36.03	34.21	35.96	239139
2010-07-21	36.17	36.37	34.50	34.63	387549
2010-07-22	35.13	35.83	34.94	35.61	616446
2010-07-23	35.46	36.68	35.01	36.64	385808
2010-07-26	36.79	37.98	36.68	37.81	339679
2010-07-27	37.82	38.44	37.10	37.84	278082
2010-07-28	37.87	38.28	37.22	37.46	197193
2010-07-29	37.82	38.09	36.68	37.29	227893
2010-07-30	36.60	37.53	36.08	37.06	238784
2010-08-02	37.74	38.08	37.44	37.94	289941
2010-08-03	37.82	37.85	37.26	37.30	233343
2010-08-04	37.48	37.78	37.32	37.69	135994
2010-08-05	37.44	37.85	37.01	37.20	185430
2010-08-06	36.80	37.50	36.64	37.35	204872
2010-08-09	37.69	37.69	37.06	37.42	204291
2010-08-10	36.95	37.13	36.25	36.73	233350
2010-08-11	35.96	36.10	34.90	35.14	414799
2010-08-12	34.66	35.27	34.39	35.12	303951
2010-08-13	35.06	35.29	34.80	34.98	183532
2010-08-16	34.81	35.60	34.56	35.06	215787
2010-08-17	35.48	35.87	35.22	35.71	335944
2010-08-18	35.72	35.73	35.14	35.29	256888
2010-08-19	35.10	35.10	33.98	34.30	331923
2010-08-20	34.13	34.36	33.66	34.06	227366
2010-08-23	34.23	34.51	33.64	33.66	180508
2010-08-24	33.26	33.72	32.58	33.22	258382
2010-08-25	32.90	33.75	32.75	33.52	410780
2010-08-26	33.75	33.97	33.01	33.23	275518
2010-08-27	33.57	33.91	33.00	33.88	400337
2010-08-30	33.80	34.12	33.50	33.50	241922
2010-08-31	33.35	33.79	33.26	33.50	431548
2010-09-01	33.39	33.48	33.10	33.36	579620
2010-09-02	33.03	33.44	33.03	33.23	455986
2010-09-03	33.50	33.77	33.13	33.30	379931
2010-09-07	33.14	33.29	32.89	32.98	392336
2010-09-08	33.13	33.47	33.11	33.18	300216
2010-09-09	33.67	33.67	32.88	33.01	166954
2010-09-10	33.18	33.40	33.02	33.08	212830
2010-09-13	33.42	34.05	33.42	33.98	356394
2010-09-14	33.92	34.31	33.79	34.08	245505
2010-09-15	34.00	34.23	33.55	34.05	215983
2010-09-16	34.03	34.10	33.36	33.50	224892
2010-09-17	33.68	34.06	33.37	33.97	290104
2010-09-20	34.12	34.56	33.68	34.41	322840
2010-09-21	34.40	34.55	33.85	33.97	219498
2010-09-22	33.92	34.21	33.28	33.45	150208
2010-09-23	33.27	33.59	32.70	32.75	242424
2010-09-24	33.26	34.11	33.12	34.06	303111
2010-09-27	33.69	34.09	33.05	33.62	380820
2010-09-28	33.81	34.30	33.18	34.23	328754
2010-09-29	34.10	34.32	33.72	33.87	235342
2010-09-30	34.21	34.67	33.68	34.00	313570
2010-10-01	34.40	34.40	33.61	34.05	143592
2010-10-04	34.02	34.13	33.60	33.94	179282
2010-10-05	34.17	35.04	33.97	34.95	339100
2010-10-06	34.95	34.97	34.23	34.44	212807
2010-10-07	34.72	35.24	34.58	34.93	269733
2010-10-08	35.02	35.21	34.72	35.06	203091
2010-10-11	35.16	35.24	34.81	34.97	107415
2010-10-12	34.96	35.49	34.69	35.20	215733
2010-10-13	35.60	36.30	35.16	36.18	380811
2010-10-14	36.19	36.43	35.62	35.83	179654
2010-10-15	36.11	36.35	35.47	35.54	562477
2010-10-18	35.56	35.73	35.35	35.68	265041
2010-10-19	35.21	35.95	35.10	35.31	206639
2010-10-20	35.46	36.34	35.35	36.04	232617
2010-10-21	36.25	36.34	35.36	35.71	222063
2010-10-22	35.85	35.92	35.28	35.43	177873
2010-10-25	35.72	35.90	35.49	35.59	192851
2010-10-26	35.29	35.57	35.00	35.01	289352
2010-10-27	34.81	34.96	34.28	34.44	295818
2010-10-28	34.76	34.76	33.11	33.80	357467
2010-10-29	33.61	34.40	33.58	34.05	227682
2010-11-01	34.21	34.50	33.54	33.78	321984
2010-11-02	34.09	34.41	33.85	34.31	315983
2010-11-03	34.34	34.61	34.09	34.29	263931
2010-11-04	34.89	35.32	34.59	35.28	338618
2010-11-05	35.38	35.99	35.32	35.90	303575
2010-11-08	35.71	36.00	35.33	35.37	239276
2010-11-09	35.40	35.40	34.02	34.25	372388
2010-11-10	34.39	34.75	34.32	34.63	273828
2010-11-11	34.31	34.82	34.30	34.58	150730
2010-11-12	34.36	34.72	33.88	33.90	241087
2010-11-15	33.99	34.27	33.25	33.31	475726
2010-11-16	33.08	33.12	31.88	32.08	556516
2010-11-17	32.20	32.33	31.80	32.02	247662
2010-11-18	32.44	32.55	31.90	32.02	464905
2010-11-19	31.91	32.07	31.80	31.86	348239
2010-11-22	31.81	31.92	31.53	31.85	213942
2010-11-23	31.52	31.67	31.33	31.56	240550
2010-11-24	31.87	32.34	31.84	32.17	186810
2010-11-26	31.95	32.17	31.90	32.06	56460
2010-11-29	31.84	32.32	31.57	32.27	233076
2010-11-30	32.05	32.09	31.55	31.68	611908
2010-12-01	32.18	32.63	31.72	32.54	464754
2010-12-02	32.62	32.86	32.42	32.60	345462
2010-12-03	32.47	32.71	32.40	32.60	319052
2010-12-06	32.65	32.75	32.28	32.56	187685
2010-12-07	32.85	32.92	32.48	32.56	324791
2010-12-08	32.61	32.70	32.03	32.30	276398
2010-12-09	32.12	32.12	31.63	31.66	315427
2010-12-10	31.78	32.18	31.66	32.10	334067
2010-12-13	32.24	32.24	31.96	32.01	322590
2010-12-14	32.18	32.24	31.97	32.12	371434
2010-12-15	32.15	32.30	31.95	32.00	408167
2010-12-16	32.09	32.37	31.92	32.16	224900
2010-12-17	32.32	32.42	32.03	32.36	761600
2010-12-20	32.48	32.77	32.23	32.45	673851
2010-12-21	32.71	32.77	32.44	32.52	366240
2010-12-22	32.60	32.70	32.45	32.50	320630
2010-12-23	32.50	32.85	32.50	32.60	233328
2010-12-27	32.60	32.94	32.60	32.75	216266
2010-12-28	32.74	33.07	32.66	32.90	119062
2010-12-29	32.83	33.14	32.64	32.66	142883
2010-12-30	32.58	32.96	32.55	32.74	113725
2010-12-31	32.61	32.90	32.55	32.55	187376
2011-01-03	32.94	33.28	32.72	32.98	231884
2011-01-04	33.20	33.27	32.53	32.62	362629
2011-01-05	32.63	33.31	32.53	33.02	325234
2011-01-06	32.98	33.68	32.97	33.25	334295
2011-01-07	33.42	33.64	32.57	33.33	335687
2011-01-10	33.26	33.72	32.76	33.37	266495
2011-01-11	33.59	34.04	33.40	33.61	177348
2011-01-12	34.00	34.04	33.52	33.81	518323
2011-01-13	33.87	34.00	33.53	33.81	361898
2011-01-14	33.90	34.32	33.63	34.10	279358
2011-01-18	34.33	34.74	33.88	34.68	418601
2011-01-19	34.30	34.55	33.93	34.18	343975
2011-01-20	33.95	34.98	33.95	34.36	379350
2011-01-21	34.75	34.75	34.25	34.51	347409
2011-01-24	34.63	35.88	34.51	35.85	445118
2011-01-25	35.89	36.21	35.70	36.21	285070
2011-01-26	36.32	37.28	36.22	37.22	342210
2011-01-27	37.13	37.64	37.00	37.48	262217
2011-01-28	37.60	37.71	36.60	36.75	350426
2011-01-31	36.91	37.45	36.81	37.15	216436
2011-02-01	37.32	37.89	36.84	37.75	231768
2011-02-02	37.77	38.01	37.34	37.46	119722
2011-02-03	37.37	37.38	36.54	36.74	205868
2011-02-04	36.88	37.19	36.20	36.58	239212
2011-02-07	36.50	37.08	36.25	36.98	297686
2011-02-08	36.97	38.01	36.83	37.82	240979
2011-02-09	37.25	37.93	37.25	37.61	347159
2011-02-10	37.43	38.43	37.29	38.20	313779
2011-02-11	38.23	38.50	37.89	38.44	164826
2011-02-14	38.45	38.59	37.99	38.12	214837
2011-02-15	38.05	38.49	38.00	38.45	280886
2011-02-16	38.56	38.74	38.30	38.58	160980
2011-02-17	38.61	39.22	38.52	39.09	190843
2011-02-18	39.29	39.34	38.71	39.00	254086
2011-02-22	38.61	38.98	37.65	37.77	312409
2011-02-23	37.85	38.02	36.98	37.00	305397
2011-02-24	37.10	37.53	36.65	37.34	374376
2011-02-25	37.45	38.54	37.22	38.54	248251
2011-02-28	38.60	38.88	38.12	38.40	274227
2011-03-01	38.60	38.60	37.31	37.38	280475
2011-03-02	36.94	37.42	36.74	37.20	229030
2011-03-03	37.59	37.95	37.55	37.77	155228
2011-03-04	37.66	37.72	36.80	37.37	196444
2011-03-07	37.39	37.59	36.56	36.90	188106
2011-03-08	36.95	38.20	36.55	37.79	186025
2011-03-09	37.79	38.00	37.26	37.67	129202
2011-03-10	37.11	37.52	36.32	36.68	284515
2011-03-11	36.65	38.00	36.65	37.88	204818
2011-03-14	37.66	38.49	37.46	38.33	325921
2011-03-15	37.50	38.98	37.50	38.22	606060
2011-03-16	38.30	38.30	37.27	37.46	320850
2011-03-17	38.13	38.13	37.35	37.44	231720
2011-03-18	37.98	38.28	37.44	37.64	603874
2011-03-21	38.54	38.55	37.76	38.22	296186
2011-03-22	38.37	38.47	37.75	37.81	171721
2011-03-23	37.68	38.10	37.36	37.88	211909
2011-03-24	38.08	38.98	37.78	38.72	292998
2011-03-25	39.00	39.57	38.36	38.62	214435
2011-03-28	38.66	39.26	38.65	39.08	146131
2011-03-29	39.02	39.70	38.78	39.55	227521
2011-03-30	39.71	39.96	39.55	39.70	329207
2011-03-31	39.78	40.36	39.78	40.20	372884
2011-04-01	40.52	40.93	40.31	40.55	255956
2011-04-04	40.79	40.92	40.45	40.55	208439
2011-04-05	40.61	40.75	40.34	40.52	210490
2011-04-06	40.63	40.92	40.42	40.49	189542
2011-04-07	40.60	40.73	40.24	40.52	253601
2011-04-08	40.52	40.69	39.29	39.55	246426
2011-04-11	39.45	40.07	39.01	39.73	179930
2011-04-12	39.38	39.79	38.76	38.77	197179
2011-04-13	39.14	39.24	38.08	38.54	219242
2011-04-14	38.36	38.96	37.80	38.77	166283
2011-04-15	38.65	39.01	38.54	39.01	305450
2011-04-18	38.51	38.54	38.00	38.45	185112
2011-04-19	38.55	39.03	38.24	38.64	109842
2011-04-20	39.28	39.35	38.70	38.92	164786
2011-04-21	39.30	39.73	38.74	38.97	140130
2011-04-25	39.00	39.00	38.53	39.00	126218
2011-04-26	39.00	39.95	38.79	39.76	306567
2011-04-27	39.60	39.60	38.51	38.95	411681
2011-04-28	38.86	39.13	38.56	38.78	232767
2011-04-29	38.97	39.15	38.26	38.66	204994
2011-05-02	38.88	38.92	37.85	38.05	167064
2011-05-03	37.86	38.39	37.38	37.77	191402
2011-05-04	37.80	37.95	36.92	36.97	224711
2011-05-05	36.82	37.44	36.40	37.02	205525
2011-05-06	37.58	37.58	36.51	36.77	141734
2011-05-09	36.80	37.20	36.46	37.15	122559
2011-05-10	37.30	38.31	37.30	38.17	335114
2011-05-11	38.23	38.23	37.11	37.54	212492
2011-05-12	37.44	37.94	37.09	37.86	161509
2011-05-13	37.89	37.89	36.87	37.07	98208
2011-05-16	36.84	37.24	36.52	36.75	144203
2011-05-17	36.45	36.96	36.31	36.62	110609
2011-05-18	36.68	37.25	36.35	36.95	186389
2011-05-19	37.21	37.25	36.55	36.84	200479
2011-05-20	36.56	36.61	36.08	36.09	206098
2011-05-23	35.90	36.08	35.51	35.67	182942
2011-05-24	35.85	35.99	35.12	35.70	231255
2011-05-25	35.65	35.86	35.11	35.48	151247
2011-05-26	35.45	35.77	35.12	35.40	230992
2011-05-27	35.69	36.02	35.36	35.92	199696
2011-05-31	36.34	36.50	35.70	36.00	485231
2011-06-01	35.49	35.51	34.08	34.20	396184
2011-06-02	34.38	34.49	32.73	33.06	868131
2011-06-03	33.00	34.98	32.89	34.67	905089
2011-06-06	34.58	34.78	34.18	34.38	394831
2011-06-07	34.90	35.57	34.47	35.20	535953
2011-06-08	35.14	35.83	35.01	35.21	406315
2011-06-09	35.52	35.59	34.91	35.08	256227
2011-06-10	34.89	35.04	33.75	33.84	413264
2011-06-13	34.09	34.47	33.75	34.15	306475
2011-06-14	34.70	35.12	34.40	34.99	278850
2011-06-15	34.57	34.84	33.93	34.16	259476
2011-06-16	34.25	35.06	33.82	34.62	224740
2011-06-17	34.90	35.14	34.03	34.17	549807
2011-06-20	34.21	35.23	33.84	34.92	228552
2011-06-21	35.23	35.59	34.79	35.54	304536
2011-06-22	35.49	36.00	35.19	35.37	214966
2011-06-23	34.99	35.16	34.34	34.88	197394
2011-06-24	35.02	35.34	34.60	34.89	220066
2011-06-27	34.85	35.49	34.72	35.11	153672
2011-06-28	35.22	35.56	35.02	35.40	137316
2011-06-29	35.42	35.58	34.83	35.23	185242
2011-06-30	35.34	35.59	35.14	35.27	216795
2011-07-01	35.42	36.21	35.30	36.13	332401
2011-07-05	36.25	36.42	36.01	36.14	166073
2011-07-06	36.02	37.03	36.02	36.79	266586
2011-07-07	36.97	37.30	36.78	36.98	251676
2011-07-08	36.49	36.90	36.42	36.74	160404
2011-07-11	36.29	36.51	36.02	36.13	161380
2011-07-12	36.07	37.02	36.02	36.32	133802
2011-07-13	36.57	36.92	36.07	36.14	202173
2011-07-14	36.30	36.35	34.70	34.98	328983
2011-07-15	35.05	35.50	35.01	35.32	142495
2011-07-18	35.21	35.51	34.78	34.89	139720
2011-07-19	35.17	35.56	34.94	35.53	159632
2011-07-20	35.70	35.70	35.09	35.44	173930
2011-07-21	35.63	35.97	35.41	35.70	126366
2011-07-22	35.77	35.77	34.97	35.37	180364
2011-07-25	34.50	36.18	34.34	34.95	177533
2011-07-26	35.07	35.15	34.28	34.42	323559
2011-07-27	34.38	34.76	33.26	33.30	350612
2011-07-28	33.40	33.97	33.11	33.48	237061
2011-07-29	33.01	33.92	32.97	33.23	297797
2011-08-01	33.65	33.94	32.65	32.74	328059
2011-08-02	32.75	33.39	32.64	32.70	506152
2011-08-03	32.81	33.11	31.85	32.86	308738
2011-08-04	32.57	32.93	31.95	31.95	513826
2011-08-05	32.25	34.33	31.65	31.91	570246
2011-08-08	31.09	32.00	29.10	29.12	684215
2011-08-09	30.13	33.05	28.01	32.89	664659
2011-08-10	31.85	33.03	29.94	31.41	590984
2011-08-11	31.43	34.05	31.41	33.43	484181
2011-08-12	33.61	34.35	32.76	33.23	220295
2011-08-15	33.37	34.10	33.08	34.09	247733
2011-08-16	33.60	33.88	33.04	33.50	214060
2011-08-17	33.79	33.93	32.84	33.62	117470
2011-08-18	32.52	32.87	31.02	31.87	429575
2011-08-19	31.53	32.38	31.20	31.24	254004
2011-08-22	31.99	32.57	30.85	31.31	222261
2011-08-23	31.54	32.61	31.13	32.57	241604
2011-08-24	32.50	33.47	32.31	33.38	243450
2011-08-25	33.58	33.79	32.03	32.30	271706
2011-08-26	31.93	33.22	31.46	32.99	144288
2011-08-29	33.36	34.25	33.25	34.20	210042
2011-08-30	34.04	34.04	33.18	33.55	303273
2011-08-31	33.85	33.96	33.22	33.56	293533
2011-09-01	33.51	33.92	32.61	32.74	264868
2011-09-02	31.94	32.62	31.36	31.40	305997
2011-09-06	30.50	31.60	30.50	31.31	302903
2011-09-07	31.76	32.31	31.23	32.22	261203
2011-09-08	31.87	32.34	31.53	31.73	206101
2011-09-09	31.37	31.55	30.31	30.64	357902
2011-09-12	30.19	30.79	29.80	30.47	302492
2011-09-13	30.53	31.04	30.00	30.94	388795
2011-09-14	31.27	32.42	30.96	31.92	339254
2011-09-15	31.63	32.16	31.41	32.12	200477
2011-09-16	32.29	32.95	32.19	32.88	491984
2011-09-19	32.20	32.87	31.85	32.48	337424
2011-09-20	32.65	33.33	32.40	33.01	467038
2011-09-21	32.98	33.18	31.58	31.67	339631
2011-09-22	30.68	31.89	30.33	30.87	387979
2011-09-23	30.83	31.05	30.28	30.86	535193
2011-09-26	31.15	31.27	30.38	31.07	220686
2011-09-27	32.04	32.48	31.38	31.96	220444
2011-09-28	32.07	32.65	31.08	31.09	270575
2011-09-29	32.02	32.46	31.46	32.45	257525
2011-09-30	31.77	32.66	31.47	31.52	303641
2011-10-03	31.17	31.89	29.75	29.80	423688
2011-10-04	29.44	32.05	29.32	31.95	390619
2011-10-05	32.02	32.46	30.92	32.19	288953
2011-10-06	32.17	33.59	31.96	33.51	422816
2011-10-07	33.63	33.72	32.44	32.53	327289
2011-10-10	33.15	34.15	32.78	34.14	378646
2011-10-11	33.90	34.23	33.13	33.30	252609
2011-10-12	33.48	34.41	33.20	34.12	317555
2011-10-13	33.90	34.09	33.20	33.71	216934
2011-10-14	34.04	34.78	33.76	34.48	314041
2011-10-17	34.11	34.20	33.19	33.36	391323
2011-10-18	33.54	34.89	33.28	34.74	327949
2011-10-19	34.61	35.00	33.89	34.02	335878
2011-10-20	34.14	34.20	32.86	33.42	440394
2011-10-21	34.09	34.44	33.52	33.94	487252
2011-10-24	34.25	35.48	33.50	33.73	733606
2011-10-25	32.41	32.90	32.02	32.16	705143
2011-10-26	32.65	33.35	31.35	31.74	466994
2011-10-27	32.90	34.48	32.76	34.19	534078
2011-10-28	33.99	34.25	33.34	33.57	308469
2011-10-31	32.70	33.20	32.39	32.48	359789
2011-11-01	31.57	32.18	30.80	30.87	486260
2011-11-02	31.49	31.80	30.63	31.33	362018
2011-11-03	31.76	32.22	30.77	32.11	300327
2011-11-04	31.90	32.34	31.62	32.21	220800
2011-11-07	32.26	32.46	31.47	32.22	149209
2011-11-08	32.54	33.09	31.78	33.01	209058
2011-11-09	32.08	32.55	31.50	31.57	336883
2011-11-10	32.05	32.13	31.30	31.51	187670
2011-11-11	31.95	32.55	31.73	32.47	202507
2011-11-14	32.23	32.47	31.37	31.62	196984
2011-11-15	31.31	32.33	31.29	32.12	180042
2011-11-16	31.73	32.47	31.24	31.73	180693
2011-11-17	31.61	31.94	31.05	31.15	268670
2011-11-18	31.18	31.48	31.00	31.42	153891
2011-11-21	31.00	31.21	30.50	30.62	222527
2011-11-22	30.67	31.45	30.14	30.26	172096
2011-11-23	30.00	30.23	29.76	29.86	312530
2011-11-25	29.85	30.47	29.85	29.86	139992
2011-11-28	30.95	31.02	30.21	30.66	236122
2011-11-29	30.64	30.89	30.31	30.58	128670
2011-11-30	31.65	32.17	30.87	32.16	426636
2011-12-01	31.96	32.08	31.49	31.49	174820
2011-12-02	31.95	32.04	31.16	31.26	161728
2011-12-05	31.11	31.17	29.61	30.25	1452886
2011-12-06	30.09	30.69	30.05	30.58	479880
2011-12-07	30.27	30.90	30.17	30.74	337327
2011-12-08	30.45	30.77	29.90	30.06	346647
2011-12-09	30.09	30.79	30.09	30.72	347070
2011-12-12	30.14	30.37	29.97	30.35	378674
2011-12-13	30.26	30.70	29.95	30.10	365587
2011-12-14	29.78	30.34	29.78	29.85	377273
2011-12-15	30.13	30.42	29.80	30.39	308074
2011-12-16	30.56	30.95	29.74	29.89	515747
2011-12-19	29.98	30.13	29.35	29.44	341060
2011-12-20	29.98	30.79	29.60	30.73	347901
2011-12-21	30.58	31.00	30.42	30.85	257367
2011-12-22	31.01	31.55	31.01	31.29	136642
2011-12-23	31.49	31.49	31.16	31.30	98299
2011-12-27	31.14	31.54	30.91	31.42	243242
2011-12-28	31.45	31.46	30.98	31.00	293679
2011-12-29	31.22	31.56	30.82	31.39	158439
2011-12-30	31.30	31.62	30.90	31.11	253692
2012-01-03	31.68	31.93	31.23	31.46	212493
2012-01-04	31.17	31.38	30.77	31.09	230493
2012-01-05	31.04	31.52	30.84	31.25	253205
2012-01-06	31.27	31.58	30.94	31.48	236736
2012-01-09	31.55	31.70	31.09	31.17	227927
2012-01-10	31.72	31.74	31.39	31.58	207641
2012-01-11	31.36	32.18	31.36	32.10	209500
2012-01-12	32.17	32.82	31.91	32.79	349046
2012-01-13	32.35	33.32	32.22	33.25	307824
2012-01-17	33.40	33.65	32.89	33.18	350474
2012-01-18	33.18	33.52	32.93	33.18	288397
2012-01-19	33.21	33.75	33.08	33.71	211200
2012-01-20	33.58	34.45	33.40	34.42	371981
2012-01-23	34.30	34.42	33.39	33.58	249208
2012-01-24	33.31	33.60	33.13	33.50	146238
2012-01-25	33.35	33.61	33.10	33.57	207372
2012-01-26	33.70	34.04	33.41	33.50	339711
2012-01-27	33.37	33.50	32.84	33.07	235848
2012-01-30	32.75	33.21	32.53	33.00	233538
2012-01-31	33.03	33.03	30.13	30.55	834819
2012-02-01	30.28	30.99	29.73	30.42	767809
2012-02-02	30.43	30.83	30.34	30.49	343313
2012-02-03	30.93	31.22	30.68	31.07	312567
2012-02-06	30.85	31.23	30.81	31.15	276411
2012-02-07	30.98	31.36	30.81	31.16	256000
2012-02-08	31.39	31.41	31.00	31.35	163558
2012-02-09	31.36	31.49	31.01	31.31	235880
2012-02-10	31.12	31.28	30.95	31.05	368608
2012-02-13	31.44	31.52	31.19	31.37	163702
2012-02-14	31.17	31.30	30.85	31.10	143704
2012-02-15	31.13	31.13	30.51	30.61	275001
2012-02-16	30.70	31.33	30.70	31.20	195641
2012-02-17	31.32	31.41	30.82	31.11	144742
2012-02-21	31.11	31.11	30.67	31.04	205737
2012-02-22	30.84	30.94	30.31	30.37	290805
2012-02-23	30.34	31.02	30.30	31.01	175777
2012-02-24	30.95	31.08	30.67	30.82	240764
2012-02-27	30.53	31.20	30.32	31.14	456567
2012-02-28	31.06	31.22	30.51	30.63	174048
2012-02-29	30.69	31.11	30.40	30.82	321380
2012-03-01	30.88	31.16	30.72	30.92	215400
2012-03-02	30.79	31.28	30.74	30.90	264748
2012-03-05	30.72	31.04	30.71	30.97	154371
2012-03-06	30.66	31.04	30.26	30.34	230420
2012-03-07	30.05	30.40	29.80	30.07	257410
2012-03-08	30.21	30.55	29.94	30.40	262708
2012-03-09	30.44	31.05	30.26	31.02	228530
2012-03-12	30.92	31.12	30.80	30.99	189476
2012-03-13	31.14	31.95	30.93	31.89	313183
2012-03-14	31.80	31.83	31.15	31.32	227706
2012-03-15	31.32	31.56	30.84	31.22	218502
2012-03-16	31.19	31.39	31.11	31.35	296912
2012-03-19	31.28	31.71	31.01	31.51	144506
2012-03-20	31.33	31.42	31.03	31.19	126896
2012-03-21	31.19	31.35	30.88	31.25	222120
2012-03-22	30.91	31.29	30.84	31.22	226220
2012-03-23	31.29	31.44	31.01	31.35	108103
2012-03-26	31.58	31.85	31.31	31.60	163559
2012-03-27	31.65	31.79	31.41	31.56	120880
2012-03-28	31.49	31.55	31.20	31.54	75177
2012-03-29	31.37	31.46	31.10	31.37	107674
2012-03-30	31.52	31.69	31.28	31.34	184965
2012-04-02	31.21	31.59	31.03	31.46	131946
2012-04-03	31.29	31.58	31.05	31.23	142124
2012-04-04	30.94	31.01	30.64	30.90	105846
2012-04-05	30.53	30.83	30.45	30.51	151233
2012-04-09	30.01	30.39	30.01	30.19	137460
2012-04-10	30.07	30.36	29.69	29.73	295150
2012-04-11	29.97	30.22	29.69	30.00	186124
2012-04-12	29.94	30.38	29.92	30.35	135643
2012-04-13	30.18	30.41	29.96	29.99	182401
2012-04-16	30.04	30.72	29.93	30.42	141580
2012-04-17	30.61	31.05	30.44	30.69	132112
2012-04-18	30.56	30.98	30.32	30.78	162515
2012-04-19	30.75	30.99	30.35	30.52	139482
2012-04-20	31.20	31.45	30.80	31.09	209893
2012-04-23	30.76	30.76	30.01	30.50	203689
2012-04-24	30.59	31.36	30.44	31.08	143932
2012-04-25	31.47	31.84	31.24	31.48	186636
2012-04-26	31.32	31.76	31.32	31.58	189660
2012-04-27	31.67	31.84	31.18	31.60	179051
2012-04-30	31.48	31.53	31.19	31.30	189159
2012-05-01	31.21	31.73	31.03	31.08	423189
2012-05-02	30.79	31.20	30.75	31.00	239028
2012-05-03	30.94	31.48	30.83	30.91	271564
2012-05-04	30.78	31.24	30.51	30.77	229119
2012-05-07	30.62	31.01	30.11	30.87	112095
2012-05-08	30.64	30.99	30.64	30.84	142187
2012-05-09	30.55	30.83	30.47	30.50	187708
2012-05-10	30.74	30.74	30.10	30.47	172849
2012-05-11	30.14	30.59	30.12	30.33	105237
2012-05-14	30.04	30.35	29.85	30.25	227019
2012-05-15	30.15	30.34	29.97	30.20	142870
2012-05-16	30.25	30.47	29.95	29.96	133884
2012-05-17	29.97	30.06	29.50	29.53	223014
2012-05-18	29.51	29.71	28.90	28.93	384593
2012-05-21	28.91	29.58	28.73	29.58	163870
2012-05-22	29.55	29.84	29.37	29.66	172539
2012-05-23	29.37	29.57	29.07	29.49	126797
2012-05-24	29.51	29.75	28.95	29.31	151643
2012-05-25	29.25	29.35	28.88	28.97	107498
2012-05-29	29.22	29.31	28.81	29.24	131643
2012-05-30	29.00	29.14	28.37	28.39	129714
2012-05-31	28.35	28.85	28.13	28.66	173735
2012-06-01	28.02	28.64	28.02	28.48	213250
2012-06-04	28.43	28.68	28.21	28.66	287447
2012-06-05	28.53	28.97	28.53	28.87	139216
2012-06-06	28.72	29.16	28.64	29.15	153083
2012-06-07	29.43	29.76	28.92	28.98	187376
2012-06-08	28.94	29.37	28.88	29.33	106628
2012-06-11	29.56	29.56	28.79	28.81	188474
2012-06-12	28.91	29.22	28.71	29.22	125465
2012-06-13	29.05	29.41	28.59	28.69	156265
2012-06-14	28.64	29.10	28.64	29.03	198562
2012-06-15	29.08	29.25	28.86	29.05	312126
2012-06-18	28.91	29.38	28.84	29.30	136186
2012-06-19	29.37	29.99	29.22	29.93	155263
2012-06-20	29.93	30.09	29.72	29.89	126214
2012-06-21	29.97	30.04	29.58	29.63	166273
2012-06-22	29.72	29.99	29.61	29.88	322244
2012-06-25	29.46	29.68	29.40	29.58	120284
2012-06-26	29.60	29.78	29.26	29.50	103043
2012-06-27	29.51	30.79	29.50	30.79	203549
2012-06-28	30.51	30.94	30.36	30.94	217568
2012-06-29	31.46	32.13	31.12	31.94	435672
2012-07-02	31.90	32.51	31.75	32.51	187286
2012-07-03	32.47	33.20	32.47	33.20	161365
2012-07-05	33.07	33.73	32.84	33.54	332198
2012-07-06	33.14	33.66	33.04	33.50	109352
2012-07-09	33.44	33.81	33.36	33.81	152062
2012-07-10	33.80	33.95	33.55	33.72	206878
2012-07-11	33.74	34.15	33.74	34.13	253585
2012-07-12	33.79	34.19	33.79	34.11	182157
2012-07-13	34.17	34.93	34.13	34.64	329225
2012-07-16	34.66	35.02	34.61	34.91	143285
2012-07-17	35.00	35.33	34.94	35.05	288980
2012-07-18	34.95	35.32	34.95	35.17	182174
2012-07-19	35.23	35.35	34.84	35.02	176618
2012-07-20	34.75	35.15	34.49	35.06	218183
2012-07-23	34.53	35.18	34.53	35.06	191870
2012-07-24	35.16	35.61	35.03	35.39	225526
2012-07-25	35.62	35.75	35.10	35.75	236036
2012-07-26	36.00	36.06	35.39	35.64	338102
2012-07-27	35.67	36.03	35.39	35.42	390640
2012-07-30	35.50	35.59	34.99	35.00	163327
2012-07-31	34.97	35.09	34.56	34.61	259214
2012-08-01	34.80	35.07	34.29	34.31	209384
2012-08-02	34.12	34.28	33.83	34.08	158874
2012-08-03	34.41	34.69	34.26	34.41	131529
2012-08-06	34.52	34.76	33.97	34.09	116113
2012-08-07	34.19	34.31	33.81	34.10	127738
2012-08-08	34.02	34.44	33.61	33.78	99920
2012-08-09	33.67	33.79	33.29	33.43	110862
2012-08-10	33.42	33.52	33.22	33.44	99827
2012-08-13	33.37	33.83	33.10	33.47	100378
2012-08-14	33.60	34.00	33.60	33.90	155925
2012-08-15	33.93	34.71	33.72	34.70	235546
2012-08-16	34.60	35.62	34.55	35.52	364959
2012-08-17	35.50	35.64	35.46	35.56	130503
2012-08-20	35.50	35.54	35.20	35.54	121316
2012-08-21	35.58	36.04	35.52	35.77	169374
2012-08-22	35.82	35.82	35.43	35.71	96047
2012-08-23	35.57	35.69	35.07	35.34	191614
2012-08-24	35.18	35.45	35.02	35.28	111683
2012-08-27	35.30	35.44	35.17	35.36	187701
2012-08-28	35.23	35.95	35.23	35.89	124357
2012-08-29	35.86	36.20	35.63	36.01	81101
2012-08-30	35.81	36.12	35.76	36.06	123468
2012-08-31	36.29	36.33	35.90	36.06	139312
2012-09-04	36.12	36.56	35.75	36.52	184933
2012-09-05	36.46	36.88	36.43	36.77	201022
2012-09-06	36.93	37.12	36.51	36.82	216796
2012-09-07	36.94	37.25	36.80	37.15	111124
2012-09-10	37.09	37.62	36.00	37.45	144003
2012-09-11	37.45	37.71	37.17	37.41	120133
2012-09-12	37.43	37.55	37.24	37.49	119253
2012-09-13	37.27	37.89	37.20	37.77	274994
2012-09-14	37.99	38.49	37.96	38.27	363993
2012-09-17	38.23	38.32	37.46	37.60	327092
2012-09-18	37.64	38.02	37.16	37.68	347410
2012-09-19	37.70	38.03	37.40	37.88	117567
2012-09-20	37.77	37.88	37.55	37.64	127462
2012-09-21	38.02	38.10	37.81	38.00	431330
2012-09-24	37.97	38.18	37.73	38.04	165191
2012-09-25	38.23	38.46	37.87	38.00	276667
2012-09-26	38.00	38.13	37.68	37.86	183107
2012-09-27	37.89	38.02	37.69	37.92	182881
2012-09-28	37.69	38.09	37.33	37.37	319503
2012-10-01	37.63	37.63	36.65	37.27	260762
2012-10-02	37.44	37.55	36.78	37.51	226038
2012-10-03	37.67	38.04	37.41	37.81	268796
2012-10-04	38.00	38.08	37.52	37.93	133359
2012-10-05	38.11	38.37	37.94	38.12	187307
2012-10-08	37.94	38.01	37.86	37.93	113275
2012-10-09	37.85	38.34	37.57	37.60	157333
2012-10-10	37.60	37.96	37.57	37.82	115751
2012-10-11	38.22	38.22	37.97	38.05	106905
2012-10-12	37.83	38.20	37.83	37.92	112270
2012-10-15	37.91	38.23	37.68	38.15	174051
2012-10-16	38.34	38.50	38.15	38.37	257156
2012-10-17	38.35	38.55	38.15	38.36	144587
2012-10-18	38.25	38.51	38.20	38.30	213483
2012-10-19	38.07	38.58	37.77	37.98	142870
2012-10-22	38.01	38.87	37.95	38.80	192699
2012-10-23	38.59	38.89	38.35	38.59	423664
2012-10-24	38.65	38.86	38.34	38.78	230920
2012-10-25	38.90	38.90	38.28	38.53	212047
2012-10-26	38.58	38.74	38.16	38.57	136213
2012-10-31	38.48	38.81	38.00	38.48	336585
2012-11-01	38.39	38.81	38.02	38.74	433773
2012-11-02	38.80	38.80	38.29	38.35	354860
2012-11-05	38.27	38.86	38.00	38.67	185178
2012-11-06	38.72	39.00	38.46	38.86	129620
2012-11-07	38.43	38.74	38.30	38.34	304465
2012-11-08	38.42	38.54	38.07	38.09	205790
2012-11-09	37.88	38.33	37.73	38.00	148193
2012-11-12	38.05	38.26	37.70	38.19	118957
2012-11-13	37.96	38.48	37.69	38.26	129859
2012-11-14	38.44	38.44	37.49	37.55	257931
2012-11-15	37.45	37.88	36.96	37.65	294065
2012-11-16	37.52	37.82	37.23	37.70	175038
2012-11-19	38.00	38.27	37.97	38.22	143685
2012-11-20	38.05	38.94	37.90	38.92	377780
2012-11-21	38.88	39.06	38.58	38.91	155039
2012-11-23	38.96	39.01	38.73	39.01	58034
2012-11-26	38.90	39.11	38.37	38.66	103575
2012-11-27	38.69	38.75	38.34	38.41	106808
2012-11-28	38.13	38.82	37.93	38.80	103852
2012-11-29	39.00	39.12	36.04	38.98	292476
2012-11-30	38.91	39.11	38.74	38.95	206701
2012-12-03	39.06	39.12	38.56	39.01	201494
2012-12-04	38.94	39.12	38.64	38.83	111111
2012-12-05	38.89	38.93	38.23	38.26	177148
2012-12-06	38.12	38.40	38.12	38.40	162243
2012-12-07	38.50	39.21	38.18	38.94	616450
2012-12-10	38.86	39.00	38.80	39.00	147045
2012-12-11	39.00	39.04	38.88	38.99	318863
2012-12-12	39.17	39.19	38.90	38.95	332950
2012-12-13	38.65	38.81	38.33	38.41	105723
2012-12-14	38.27	38.73	38.02	38.12	87638
2012-12-17	38.35	38.61	38.04	38.47	170725
2012-12-18	38.59	39.02	38.46	38.99	210324
2012-12-19	38.99	39.09	38.53	38.55	554510
2012-12-20	38.60	39.14	38.60	39.07	268548
2012-12-21	38.96	38.96	38.48	38.75	642451
2012-12-24	38.66	38.95	38.46	38.72	77553
2012-12-26	38.71	38.74	38.32	38.41	143375
2012-12-27	38.51	38.97	38.32	38.84	161807
2012-12-28	38.59	38.89	38.45	38.52	112008
2012-12-31	38.35	39.21	38.29	39.15	358233
2013-01-02	39.88	39.95	39.43	39.90	363859
2013-01-03	39.99	40.14	39.82	40.05	515353
2013-01-04	40.26	40.37	39.81	40.22	340480
2013-01-07	39.96	40.21	39.96	40.04	376054
2013-01-08	40.02	40.14	39.91	40.02	236720
2013-01-09	40.20	40.61	39.99	40.53	351242
2013-01-10	40.56	40.68	40.39	40.57	252630
2013-01-11	40.68	40.80	40.45	40.72	213556
2013-01-14	40.59	40.89	40.50	40.77	304084
2013-01-15	40.58	41.22	40.16	41.14	339380
2013-01-16	41.15	41.69	40.94	41.66	279084
2013-01-17	41.83	42.80	41.76	42.64	399179
2013-01-18	42.59	42.64	42.30	42.56	269667
2013-01-22	42.63	43.36	42.60	43.36	310887
2013-01-23	43.41	44.20	43.30	44.16	440834
2013-01-24	44.24	44.51	43.77	44.04	346436
2013-01-25	44.05	44.22	43.56	44.22	274484
2013-01-28	44.26	44.46	43.62	43.72	365646
2013-01-29	43.48	44.47	43.40	44.44	428575
2013-01-30	43.17	43.63	42.11	43.40	579139
2013-01-31	43.30	43.55	42.91	43.39	639198
2013-02-01	43.39	43.91	42.96	43.77	257925
2013-02-04	43.59	43.72	43.41	43.63	310727
2013-02-05	43.88	43.88	43.54	43.73	384190
2013-02-06	43.53	44.16	43.53	44.10	264812
2013-02-07	44.03	44.15	43.63	44.03	196332
2013-02-08	44.02	44.54	43.96	44.53	185109
2013-02-11	44.61	44.64	44.28	44.58	157402
2013-02-12	44.68	45.00	44.54	44.95	196071
2013-02-13	44.93	45.19	44.66	45.19	210342
2013-02-14	45.04	45.57	45.04	45.31	228994
2013-02-15	45.57	45.69	45.12	45.20	283044
2013-02-19	45.18	45.51	45.01	45.50	391863
2013-02-20	45.46	45.82	44.73	44.74	238430
2013-02-21	44.76	44.76	43.84	44.13	256945
2013-02-22	44.41	44.84	44.40	44.83	138720
2013-02-25	44.89	44.90	43.70	43.71	251130
2013-02-26	43.74	44.38	43.69	44.20	151312
2013-02-27	44.16	45.09	44.11	44.77	158391
2013-02-28	44.70	44.83	44.01	44.01	286564
2013-03-01	43.62	44.44	43.40	44.24	282099
2013-03-04	44.25	45.47	44.25	44.75	215592
2013-03-05	44.98	45.62	44.86	45.41	176867
2013-03-06	45.16	45.39	44.12	44.17	211810
2013-03-07	44.12	44.59	44.03	44.58	145621
2013-03-08	44.92	44.92	44.31	44.60	152069
2013-03-11	44.54	44.90	44.38	44.83	101310
2013-03-12	44.77	44.81	44.35	44.48	93841
2013-03-13	44.59	44.94	44.35	44.52	120216
2013-03-14	44.53	44.88	44.40	44.80	132401
2013-03-15	44.80	44.89	44.52	44.55	472644
2013-03-18	44.21	44.55	44.21	44.43	156606
2013-03-19	44.36	44.74	44.28	44.52	140454
2013-03-20	44.67	45.05	44.64	45.04	97763
2013-03-21	44.71	45.34	44.44	44.84	120879
2013-03-22	44.83	45.36	44.83	45.05	89553
2013-03-25	45.22	45.82	45.02	45.25	133113
2013-03-26	45.44	45.80	45.26	45.65	78580
2013-03-27	45.54	45.54	45.07	45.44	151648
2013-03-28	45.63	46.01	45.44	45.86	179135
2013-04-01	45.79	46.63	44.99	45.48	207801
2013-04-02	45.73	46.20	45.35	45.91	173686
2013-04-03	45.93	45.93	44.81	44.88	162422
2013-04-04	44.84	45.27	44.80	45.24	146916
2013-04-05	44.57	45.78	44.55	45.78	224997
2013-04-08	45.94	46.43	45.50	46.30	121449
2013-04-09	46.51	46.51	45.89	45.93	163919
2013-04-10	46.05	46.50	45.99	46.31	222024
2013-04-11	46.25	46.82	46.19	46.43	138993
2013-04-12	46.30	46.72	46.01	46.21	110637
2013-04-15	46.25	47.17	44.94	45.08	319748
2013-04-16	45.33	46.04	45.30	45.98	226579
2013-04-17	45.81	45.89	44.69	44.88	220589
2013-04-18	45.03	45.24	44.48	44.79	198964
2013-04-19	44.79	45.63	44.53	45.44	169472
2013-04-22	45.61	45.96	45.28	45.84	222706
2013-04-23	46.53	48.08	46.53	47.61	290204
2013-04-24	46.93	48.48	46.93	47.41	256463
2013-04-25	48.83	49.46	47.91	48.12	320082
2013-04-26	48.06	48.35	47.54	47.72	189315
2013-04-29	47.98	47.98	47.35	47.52	195556
2013-04-30	47.59	47.63	47.11	47.35	310624
2013-05-01	47.25	47.58	46.31	46.38	296685
2013-05-02	46.43	47.47	46.28	47.14	291255
2013-05-03	47.75	48.00	47.20	47.29	201225
2013-05-06	47.41	47.94	47.10	47.58	310699
2013-05-07	47.51	48.32	47.51	48.32	236567
2013-05-08	48.32	48.67	47.74	48.22	210011
2013-05-09	48.25	49.45	48.12	49.25	316967
2013-05-10	49.51	49.85	48.94	49.34	241474
2013-05-13	49.43	49.56	49.19	49.54	295539
2013-05-14	49.65	50.00	49.49	49.78	334996
2013-05-15	49.71	50.47	49.49	50.47	425927
2013-05-16	50.50	50.65	50.25	50.50	180342
2013-05-17	50.81	51.13	50.56	51.04	181204
2013-05-20	51.07	51.24	50.69	50.96	260812
2013-05-21	51.12	51.23	50.82	50.99	175179
2013-05-22	51.06	51.48	49.76	49.96	251440
2013-05-23	49.70	49.91	48.81	49.65	305825
2013-05-24	49.55	49.77	49.13	49.54	204648
2013-05-28	50.32	50.42	48.77	49.14	203796
2013-05-29	48.80	48.84	46.80	46.99	414949
2013-05-30	46.99	47.27	45.07	45.26	369615
2013-05-31	45.01	45.94	44.58	45.43	327878
2013-06-03	45.40	46.23	44.72	45.36	626038
2013-06-04	45.28	45.60	44.19	44.44	395520
2013-06-05	44.16	44.33	43.41	43.99	280540
2013-06-06	43.87	44.94	43.82	44.94	321454
2013-06-07	45.25	45.25	43.95	44.48	201772
2013-06-10	44.54	44.54	43.53	43.68	163179
2013-06-11	43.36	43.54	42.70	43.22	272418
2013-06-12	43.59	44.03	41.90	42.00	220722
2013-06-13	42.08	42.98	41.52	42.82	198309
2013-06-14	42.72	43.14	42.32	42.54	238377
2013-06-17	42.84	43.33	41.68	41.96	290014
2013-06-18	42.06	42.71	41.89	42.41	190733
2013-06-19	42.47	42.60	40.43	40.50	292247
2013-06-20	40.18	40.52	39.66	39.93	342011
2013-06-21	40.02	41.12	39.78	40.90	672082
2013-06-24	40.57	41.59	39.91	40.76	321814
2013-06-25	40.99	41.73	40.08	41.54	406798
2013-06-26	41.44	41.64	40.23	40.61	572705
2013-06-27	40.86	41.30	40.53	41.09	335628
2013-06-28	41.12	41.32	40.26	40.44	942012
2013-07-01	40.88	41.22	40.25	40.39	300064
2013-07-02	40.44	41.29	40.40	40.62	259440
2013-07-03	40.58	40.84	40.25	40.52	289311
2013-07-05	41.22	41.22	39.43	40.31	208134
2013-07-08	40.40	40.71	40.24	40.31	320625
2013-07-09	40.46	41.28	40.32	41.06	271682
2013-07-10	40.99	41.30	40.68	40.70	232424
2013-07-11	41.15	41.80	40.93	41.52	188021
2013-07-12	41.49	41.80	41.08	41.55	162284
2013-07-15	41.43	41.46	41.05	41.25	201068
2013-07-16	41.20	41.66	41.05	41.55	221050
2013-07-17	41.64	41.84	41.35	41.44	294603
2013-07-18	41.52	42.61	41.31	42.60	386705
2013-07-19	42.56	42.82	41.87	42.68	260912
2013-07-22	42.22	42.94	42.22	42.26	225963
2013-07-23	42.27	42.38	41.52	42.02	263637
2013-07-24	43.50	44.05	42.66	43.41	363909
2013-07-25	43.39	44.27	42.93	44.26	308827
2013-07-26	43.95	44.49	43.49	44.05	187227
2013-07-29	44.01	44.34	43.62	43.73	200326
2013-07-30	43.82	44.41	43.36	43.70	202366
2013-07-31	43.76	44.53	43.26	44.03	369123
2013-08-01	44.31	44.93	43.96	44.19	377989
2013-08-02	44.09	44.28	43.77	44.01	206569
2013-08-05	43.89	44.06	43.70	44.00	136550
2013-08-06	43.97	43.97	43.30	43.58	239019
2013-08-07	43.55	43.68	43.00	43.27	205503
2013-08-08	43.45	43.48	43.11	43.28	137649
2013-08-09	43.18	44.04	43.04	43.91	131188
2013-08-12	43.59	43.85	43.42	43.57	203765
2013-08-13	43.50	43.87	42.29	42.43	155355
2013-08-14	42.39	42.87	42.00	42.47	144228
2013-08-15	42.00	42.04	40.84	40.91	200608
2013-08-16	40.74	40.95	39.72	39.98	274610
2013-08-19	39.95	40.07	39.25	39.26	183048
2013-08-20	39.40	40.41	39.20	40.24	286166
2013-08-21	40.32	41.32	39.70	40.59	214603
2013-08-22	40.61	41.08	40.22	40.50	120795
2013-08-23	40.48	40.68	40.20	40.52	113885
2013-08-26	40.63	40.66	40.08	40.12	240870
2013-08-27	39.83	40.10	39.38	39.81	288399
2013-08-28	39.79	39.79	39.37	39.59	153434
2013-08-29	39.50	40.01	39.38	40.01	158739
2013-08-30	39.96	40.10	38.52	38.56	208061
2013-09-03	38.94	39.46	37.59	38.00	411803
2013-09-04	38.04	38.58	37.90	38.45	236623
2013-09-05	38.51	38.92	38.21	38.35	102080
2013-09-06	38.40	38.98	38.01	38.48	302997
2013-09-09	38.50	38.91	38.50	38.90	237738
2013-09-10	39.00	39.37	38.85	39.28	303479
2013-09-11	39.31	39.31	38.88	39.25	219039
2013-09-12	39.11	39.56	39.02	39.13	382833
2013-09-13	38.99	39.51	38.90	39.40	315542
2013-09-16	39.94	40.05	39.50	39.60	167479
2013-09-17	39.55	39.59	39.08	39.36	232733
2013-09-18	39.32	40.41	38.78	40.32	265323
2013-09-19	40.34	41.10	40.00	40.80	210127
2013-09-20	41.13	41.13	40.58	40.69	648143
2013-09-23	40.59	40.68	40.04	40.09	213841
2013-09-24	40.04	40.46	39.63	40.06	143084
2013-09-25	40.15	40.52	39.54	39.55	138650
2013-09-26	39.52	40.06	39.52	39.99	101458
2013-09-27	39.69	39.97	39.24	39.73	144329
2013-09-30	39.48	39.94	39.18	39.68	248358
2013-10-01	39.55	40.95	39.35	40.34	302521
2013-10-02	40.17	40.35	39.55	39.79	177333
2013-10-03	39.66	39.70	38.83	39.23	173151
2013-10-04	39.12	39.42	38.61	38.84	136795
2013-10-07	38.50	38.93	38.27	38.28	161787
2013-10-08	38.34	38.41	38.01	38.18	136476
2013-10-09	38.30	38.62	38.01	38.17	129787
2013-10-10	39.27	39.98	38.89	39.98	206500
2013-10-11	39.97	41.26	39.49	41.25	216749
2013-10-14	41.18	41.80	40.97	41.71	202877
2013-10-15	41.68	41.88	41.39	41.77	211074
2013-10-16	42.00	42.81	41.78	42.68	279903
2013-10-17	42.40	43.42	42.40	43.31	179114
2013-10-18	43.60	43.78	43.27	43.62	278455
2013-10-21	43.54	43.84	42.80	43.02	262718
2013-10-22	42.75	43.14	41.86	42.91	260285
2013-10-23	42.81	42.81	41.94	42.18	208527
2013-10-24	42.43	42.60	42.15	42.48	187129
2013-10-25	42.64	42.64	42.17	42.58	127462
2013-10-28	42.68	42.68	42.02	42.54	151514
2013-10-29	42.62	42.62	41.70	41.88	175829
2013-10-30	41.80	41.93	40.86	40.94	196805
2013-10-31	40.88	41.45	40.72	40.83	219602
2013-11-01	40.71	41.33	40.44	41.24	404244
2013-11-04	41.31	41.69	40.85	40.90	258762
2013-11-05	40.61	40.79	40.13	40.14	183767
2013-11-06	40.43	40.55	40.13	40.23	110586
2013-11-07	40.44	40.44	39.44	39.68	211353
2013-11-08	39.59	40.03	39.28	40.00	241174
2013-11-11	39.89	40.33	39.72	40.02	153609
2013-11-12	40.05	40.13	39.85	40.08	143952
2013-11-13	39.69	40.19	39.34	39.73	179070
2013-11-14	39.71	39.72	38.95	39.10	245157
2013-11-15	39.11	39.33	38.86	39.23	187186
2013-11-18	39.33	39.33	38.81	38.95	408316
2013-11-19	39.03	39.08	38.60	38.69	150174
2013-11-20	38.95	39.28	38.49	38.66	268217
2013-11-21	38.89	39.37	38.47	39.37	545953
2013-11-22	39.31	39.49	38.84	39.34	258310
2013-11-25	39.37	39.37	38.59	38.76	133917
2013-11-26	38.80	39.35	38.57	39.23	155550
2013-11-27	39.36	40.22	38.98	40.20	121780
2013-11-29	40.37	40.37	39.73	39.85	112860
2013-12-02	39.95	40.08	39.52	39.91	182928
2013-12-03	39.84	40.49	39.78	39.83	239041
2013-12-04	39.69	40.30	39.39	39.63	99159
2013-12-05	39.62	40.01	39.30	39.75	212413
2013-12-06	40.07	40.57	39.95	40.48	242113
2013-12-09	40.63	41.13	40.10	40.30	221749
2013-12-10	40.13	40.48	39.75	39.83	247990
2013-12-11	39.96	40.01	39.19	39.50	236628
2013-12-12	39.48	39.51	39.05	39.18	172152
2013-12-13	39.09	39.69	38.81	39.61	204207
2013-12-16	39.71	40.77	39.61	40.55	264889
2013-12-17	40.48	40.79	39.94	40.71	214110
2013-12-18	40.79	41.75	40.54	41.54	369412
2013-12-19	41.37	41.37	40.60	40.78	179390
2013-12-20	40.98	41.54	40.36	41.46	448436
2013-12-23	41.57	42.00	41.30	41.48	118350
2013-12-24	41.61	42.15	41.50	42.08	107713
2013-12-26	42.16	42.45	41.27	41.39	155068
2013-12-27	41.52	41.70	41.23	41.69	134076
2013-12-30	41.74	41.97	41.27	41.86	123512
2013-12-31	41.93	42.28	41.60	41.74	202029
2014-01-02	41.55	41.59	40.83	41.43	201306
2014-01-03	41.44	41.81	41.16	41.61	194581
2014-01-06	41.68	41.97	41.30	41.62	290032
2014-01-07	41.90	42.44	41.07	41.89	306255
2014-01-08	41.74	41.84	40.93	41.47	203217
2014-01-09	41.54	42.07	40.81	41.13	184517
2014-01-10	41.16	41.57	40.98	41.38	181406
2014-01-13	41.25	41.61	40.54	40.84	248938
2014-01-14	41.05	41.05	40.60	40.84	322763
2014-01-15	40.98	41.57	40.67	40.69	342666
2014-01-16	40.60	41.09	40.23	40.56	231122
2014-01-17	40.54	40.94	40.33	40.55	174949
2014-01-21	40.89	41.06	40.47	40.86	194777
2014-01-22	40.97	41.63	40.89	41.56	277425
2014-01-23	41.35	41.74	41.10	41.30	230960
2014-01-24	40.96	40.96	40.23	40.72	239125
2014-01-27	40.91	41.27	40.31	40.69	282698
2014-01-28	40.30	41.84	40.30	40.71	283839
2014-01-29	40.52	40.86	39.45	39.56	197597
2014-01-30	40.51	41.82	40.30	40.45	315479
2014-01-31	39.90	40.86	39.87	40.00	257150
2014-02-03	39.88	40.70	38.24	38.37	512054
2014-02-04	38.59	38.90	38.10	38.39	330012
2014-02-05	38.15	38.25	37.59	37.92	280410
2014-02-06	37.94	38.47	37.92	38.23	140451
2014-02-07	38.23	38.59	37.93	38.15	176006
2014-02-10	38.06	38.62	37.76	38.55	187662
2014-02-11	38.72	39.38	38.53	39.17	190380
2014-02-12	39.14	39.45	38.80	39.06	112549
2014-02-13	38.83	39.99	38.83	39.76	175647
2014-02-14	39.77	39.93	39.41	39.91	115083
2014-02-18	40.00	40.21	39.49	39.88	214711
2014-02-19	39.63	40.52	39.63	40.03	193936
2014-02-20	40.00	40.50	40.00	40.42	178950
2014-02-21	40.63	40.63	40.04	40.09	180878
2014-02-24	40.21	40.78	40.19	40.24	246312
2014-02-25	40.16	40.30	39.72	39.88	204621
2014-02-26	40.02	40.46	39.57	40.11	171919
2014-02-27	40.01	40.46	39.33	39.52	201607
2014-02-28	39.67	40.24	39.28	39.64	350424
2014-03-03	39.37	39.53	38.34	39.34	409896
2014-03-04	39.71	40.34	39.46	40.14	295527
2014-03-05	39.88	40.29	39.42	39.72	170078
2014-03-06	39.76	40.16	39.49	40.02	107448
2014-03-07	40.27	40.27	39.52	39.67	124709
2014-03-10	39.64	39.64	39.16	39.31	111309
2014-03-11	39.34	39.52	38.75	38.95	227741
2014-03-12	38.84	39.13	38.44	38.56	167023
2014-03-13	38.69	38.74	38.19	38.32	131339
2014-03-14	38.21	38.67	38.10	38.44	153262
2014-03-17	38.60	38.79	38.18	38.35	190926
2014-03-18	38.48	39.07	38.12	38.88	151217
2014-03-19	38.91	39.12	37.67	37.79	186743
2014-03-20	37.82	38.21	37.52	38.14	100216
2014-03-21	38.19	38.86	38.04	38.17	402309
2014-03-24	38.36	38.51	37.73	37.96	150418
2014-03-25	38.13	38.50	37.82	38.25	143289
2014-03-26	38.47	38.85	37.77	37.80	178075
2014-03-27	37.82	38.05	37.63	37.70	286603
2014-03-28	37.73	38.09	37.60	37.81	285594
2014-03-31	38.07	38.85	37.89	38.69	241205
2014-04-01	38.64	39.07	38.38	39.03	145151
2014-04-02	39.07	39.53	38.72	39.43	129919
2014-04-03	39.45	39.86	39.02	39.11	129489
2014-04-04	39.42	39.43	38.42	38.43	154647
2014-04-07	38.39	38.93	38.10	38.63	207009
2014-04-08	38.63	38.80	38.23	38.62	126914
2014-04-09	38.67	38.67	38.15	38.47	103561
2014-04-10	38.33	38.57	37.33	37.61	242760
2014-04-11	37.32	37.81	37.04	37.27	160470
2014-04-14	37.65	37.91	37.38	37.84	152457
2014-04-15	37.93	37.97	37.16	37.65	125869
2014-04-16	37.83	37.84	37.44	37.55	131259
2014-04-17	37.43	37.82	37.40	37.64	155115
2014-04-21	37.70	38.02	37.61	37.92	101121
2014-04-22	38.83	39.10	37.95	38.74	270422
2014-04-23	38.77	39.12	38.23	38.26	149687
2014-04-24	38.36	38.69	38.19	38.48	223890
2014-04-25	38.29	38.71	38.11	38.38	220178
2014-04-28	38.61	38.78	38.34	38.46	177037
2014-04-29	38.58	38.99	38.25	38.28	151561
2014-04-30	38.21	38.38	37.89	38.23	258854
2014-05-01	38.28	38.28	37.63	38.19	361244
2014-05-02	38.20	38.75	38.02	38.65	176800
2014-05-05	38.53	39.25	38.28	38.96	158326
2014-05-06	38.80	39.26	38.21	38.29	130241
2014-05-07	38.35	39.10	38.23	39.05	141541
2014-05-08	39.06	39.51	38.49	38.55	135638
2014-05-09	38.29	38.78	38.18	38.76	96172
2014-05-12	39.01	39.39	38.75	39.24	190902
2014-05-13	39.25	39.56	38.64	38.65	145635
2014-05-14	38.64	38.83	38.26	38.38	142076
2014-05-15	38.17	38.45	37.62	38.27	192282
2014-05-16	38.19	38.68	38.00	38.64	135617
2014-05-19	38.55	38.77	38.33	38.63	93757
2014-05-20	38.54	39.14	37.74	38.05	198665
2014-05-21	38.13	38.24	37.72	37.81	96264
2014-05-22	37.86	38.17	37.74	37.84	76023
2014-05-23	37.94	38.93	37.74	38.88	283835
2014-05-27	39.01	40.03	38.88	40.03	242856
2014-05-28	40.13	40.52	39.78	40.22	194534
2014-05-29	40.27	40.29	39.85	40.15	94839
2014-05-30	40.24	40.62	40.01	40.16	159357
2014-06-02	40.29	40.30	39.88	40.04	132463
2014-06-03	39.82	40.30	39.82	40.13	407659
2014-06-04	39.70	40.17	39.70	40.15	240125
2014-06-05	40.16	40.92	40.05	40.72	162995
2014-06-06	40.95	41.02	40.40	40.50	158917
2014-06-09	40.39	40.68	40.21	40.30	95157
2014-06-10	40.19	40.67	39.93	40.42	130432
2014-06-11	40.22	40.57	39.92	40.22	130284
2014-06-12	40.05	40.43	39.90	40.37	160681
2014-06-13	40.38	40.39	39.86	40.05	152757
2014-06-16	39.95	40.37	39.80	40.09	202308
2014-06-17	40.04	40.67	39.81	40.19	192128
2014-06-18	40.16	40.65	39.94	40.50	150054
2014-06-19	40.64	40.77	40.30	40.48	79964
2014-06-20	40.64	40.90	40.40	40.64	364896
2014-06-23	40.65	40.88	40.26	40.34	154026
2014-06-24	40.15	41.16	40.07	41.02	245951
2014-06-25	40.87	41.40	40.38	41.36	163398
2014-06-26	41.40	41.55	40.86	41.37	194942
2014-06-27	41.12	41.80	41.12	41.70	273776
2014-06-30	41.68	41.68	41.27	41.40	173622
2014-07-01	41.54	42.09	41.34	41.90	480003
2014-07-02	41.75	42.12	41.56	41.86	204653
2014-07-03	41.92	41.99	41.60	41.82	99403
2014-07-07	41.61	41.80	41.27	41.48	164299
2014-07-08	41.35	41.87	41.30	41.69	327054
2014-07-09	41.76	42.00	41.38	41.62	178840
2014-07-10	41.25	41.69	41.25	41.48	344192
2014-07-11	41.48	41.77	41.36	41.53	113490
2014-07-14	41.81	41.86	41.45	41.69	109057
2014-07-15	41.67	41.85	41.42	41.57	170139
2014-07-16	41.78	41.78	41.35	41.65	282149
2014-07-17	41.36	41.85	41.30	41.50	237700
2014-07-18	41.36	42.00	41.36	41.95	204591
2014-07-21	41.70	41.88	41.46	41.57	121653
2014-07-22	41.80	42.10	41.63	41.70	113789
2014-07-23	41.19	42.50	40.22	40.79	404421
2014-07-24	40.93	41.75	40.93	41.71	237380
2014-07-25	41.49	41.57	41.08	41.37	223711
2014-07-28	41.41	41.61	41.27	41.51	175080
2014-07-29	41.42	41.73	41.17	41.54	205581
2014-07-30	41.75	41.77	41.28	41.55	234344
2014-07-31	41.20	41.57	41.20	41.30	332791
2014-08-01	41.37	41.55	41.12	41.22	338967
2014-08-04	41.42	41.42	40.63	41.22	181244
2014-08-05	40.98	41.25	40.42	40.81	284634
2014-08-06	40.68	41.43	40.63	41.30	139883
2014-08-07	41.35	41.60	41.15	41.40	107158
2014-08-08	41.38	41.88	41.34	41.68	146128
2014-08-11	41.84	42.36	41.77	42.28	177835
2014-08-12	42.10	42.45	41.59	41.87	151051
2014-08-13	41.93	42.29	41.74	42.01	104679
2014-08-14	41.98	42.37	41.92	42.16	73739
2014-08-15	42.52	42.52	42.03	42.30	183367
2014-08-18	42.33	42.63	42.21	42.57	174280
2014-08-19	42.73	43.09	42.61	43.04	157189
2014-08-20	42.88	42.97	42.44	42.82	102968
2014-08-21	42.74	43.05	42.59	42.92	97626
2014-08-22	42.81	43.02	42.59	42.72	93272
2014-08-25	42.84	43.04	42.51	42.81	85285
2014-08-26	42.83	43.11	42.78	42.83	127528
2014-08-27	42.76	43.00	42.58	42.80	121549
2014-08-28	42.75	43.00	42.49	42.58	96488
2014-08-29	42.58	43.02	42.28	42.68	149849
2014-09-02	42.76	43.06	42.61	42.93	234014
2014-09-03	43.04	43.11	42.49	42.57	336808
2014-09-04	42.63	42.80	42.23	42.44	150632
2014-09-05	42.30	43.20	42.24	42.93	237519
2014-09-08	42.91	43.01	42.51	42.76	156959
2014-09-09	42.61	42.70	42.23	42.30	109398
2014-09-10	42.31	42.39	41.75	41.92	118212
2014-09-11	41.74	42.17	41.57	41.70	211356
2014-09-12	41.34	41.68	40.20	40.59	274529
2014-09-15	40.61	40.92	40.45	40.78	263136
2014-09-16	40.73	41.49	40.73	41.27	247182
2014-09-17	41.22	41.48	40.85	41.06	201548
2014-09-18	41.09	41.41	40.90	40.94	155771
2014-09-19	40.98	41.46	40.77	41.09	408188
2014-09-22	40.89	41.33	40.70	40.82	269552
2014-09-23	40.65	40.98	40.09	40.23	395109
2014-09-24	40.31	40.75	39.83	40.56	126447
2014-09-25	40.40	40.53	40.07	40.20	154023
2014-09-26	40.22	40.67	40.09	40.55	115393
2014-09-29	40.32	40.84	40.07	40.82	151990
2014-09-30	40.88	40.99	40.20	40.21	291524
2014-10-01	40.35	40.62	40.02	40.26	267734
2014-10-02	40.25	40.75	40.04	40.30	124562
2014-10-03	40.62	40.82	40.37	40.51	90337
2014-10-06	40.57	40.89	40.29	40.49	184000
2014-10-07	40.29	40.59	40.09	40.17	159726
2014-10-08	40.09	40.89	39.89	40.83	237779
2014-10-09	40.72	41.27	40.72	40.75	335301
2014-10-10	40.95	41.71	40.95	41.27	243256
2014-10-13	41.26	42.29	41.26	41.88	287529
2014-10-14	42.23	42.76	41.82	41.92	326570
2014-10-15	41.54	42.41	41.33	42.05	293521
2014-10-16	41.59	42.39	41.59	42.26	281205
2014-10-17	42.82	42.82	42.22	42.33	146002
2014-10-20	42.17	43.00	42.13	42.97	144573
2014-10-21	42.01	42.95	41.78	42.60	257875
2014-10-22	42.52	42.85	42.16	42.23	232071
2014-10-23	42.46	42.92	41.87	42.87	238212
2014-10-24	42.94	42.94	42.41	42.45	185307
2014-10-27	42.43	42.82	42.24	42.81	225730
2014-10-28	42.93	43.51	42.66	43.41	249439
2014-10-29	43.35	43.65	42.97	43.17	180410
2014-10-30	43.03	43.92	43.03	43.75	155163
2014-10-31	44.19	44.20	43.19	43.99	262765
2014-11-03	44.01	44.20	43.82	44.07	190044
2014-11-04	43.19	44.14	42.97	43.65	158585
2014-11-05	43.86	43.99	43.34	43.63	143430
2014-11-06	43.69	43.86	43.45	43.61	86592
2014-11-07	43.56	43.99	43.43	43.85	135699
2014-11-10	43.86	43.98	43.39	43.86	183398
2014-11-11	43.83	43.93	43.18	43.32	202696
2014-11-12	43.15	43.67	42.79	42.83	165350
2014-11-13	42.97	43.14	42.79	42.77	45536
2014-11-14	42.58	42.79	41.87	42.04	203949
2014-11-17	42.09	42.44	42.00	42.21	160861
2014-11-18	42.25	42.27	41.83	42.01	197826
2014-11-19	41.86	41.87	41.41	41.54	121241
2014-11-20	41.34	41.70	41.29	41.50	196492
2014-11-21	41.89	41.89	41.54	41.69	218791
2014-11-24	41.75	42.09	41.72	41.91	189243
2014-11-25	41.89	42.10	41.60	42.07	158073
2014-11-26	42.11	42.41	41.69	41.80	163930
2014-11-28	41.85	42.38	41.52	41.55	129225
2014-12-01	41.57	41.71	41.26	41.32	210948
2014-12-02	41.30	41.80	40.98	41.62	130368
2014-12-03	41.62	41.91	41.38	41.72	175070
2014-12-04	41.68	41.99	41.41	41.64	142972
2014-12-05	41.53	41.84	41.34	41.61	139330
2014-12-08	41.63	42.04	41.43	41.50	244076
2014-12-09	41.17	41.48	41.15	41.40	392865
2014-12-10	41.29	41.73	41.14	41.25	297757
2014-12-11	41.44	41.99	41.41	41.76	162396
2014-12-12	41.02	41.85	41.02	41.20	213915
2014-12-15	41.27	41.57	40.60	40.80	197196
2014-12-16	40.81	41.03	40.48	40.64	225307
2014-12-17	40.54	41.38	40.33	41.25	250008
2014-12-18	41.69	42.06	41.39	42.06	152984
2014-12-19	41.97	42.11	41.26	42.10	421545
2014-12-22	42.18	42.62	41.77	42.59	206607
2014-12-23	42.58	42.91	42.31	42.58	115792
2014-12-24	42.73	42.92	42.47	42.62	68914
2014-12-26	42.77	42.91	42.47	42.55	84671
2014-12-29	42.53	43.06	42.37	42.98	130324
2014-12-30	42.81	43.28	42.43	42.53	102411
2014-12-31	42.72	42.89	41.81	41.87	128954
2015-01-02	41.98	42.29	41.80	42.16	127546
2015-01-05	41.92	42.56	41.91	42.11	161913
2015-01-06	42.25	42.61	41.86	42.14	220375
2015-01-07	42.20	42.58	41.73	42.57	180446
2015-01-08	42.83	43.34	42.46	42.64	286936
2015-01-09	42.63	42.63	42.01	42.03	229502
2015-01-12	42.14	42.40	41.82	41.96	188274
2015-01-13	42.27	42.47	41.55	41.96	156092
2015-01-14	41.63	42.13	41.18	42.13	129424
2015-01-15	42.24	42.50	40.97	41.13	205490
2015-01-16	40.98	42.36	40.93	42.29	189335
2015-01-20	42.28	42.39	41.71	41.80	144671
2015-01-21	41.81	42.02	41.52	41.98	121267
2015-01-22	42.18	43.19	41.69	43.17	208828
2015-01-23	43.30	43.48	42.15	42.20	292174
2015-01-26	42.32	42.89	41.88	42.79	192880
2015-01-27	42.50	43.02	42.28	42.68	140014
2015-01-28	42.88	43.55	42.08	42.51	200481
2015-01-29	42.67	42.67	39.66	40.46	667941
2015-01-30	40.10	40.47	39.40	39.86	429460
2015-02-02	39.90	40.20	39.14	39.93	570541
2015-02-03	40.05	40.36	39.68	39.99	386618
2015-02-04	39.77	40.18	39.49	39.85	341892
2015-02-05	39.87	40.65	39.87	40.51	224943
2015-02-06	40.50	40.50	39.76	40.01	235915
2015-02-09	39.90	40.24	39.71	39.86	278165
2015-02-10	40.06	40.06	39.66	39.91	195698
2015-02-11	39.77	40.18	39.57	39.68	285346
2015-02-12	39.91	40.25	39.78	40.00	214465
2015-02-13	39.96	40.21	39.75	39.96	247383
2015-02-17	39.88	40.31	39.62	39.69	259979
2015-02-18	39.51	40.07	39.32	39.91	408870
2015-02-19	39.83	40.11	39.66	39.82	231645
2015-02-20	39.91	40.23	39.73	40.02	196119
2015-02-23	40.04	40.46	39.85	40.24	153846
2015-02-24	40.12	40.38	39.77	39.83	160483
2015-02-25	39.75	40.22	39.75	39.93	396892
2015-02-26	39.81	40.16	39.78	40.05	119488
2015-02-27	40.13	40.39	39.90	39.93	168148
2015-03-02	39.85	40.44	39.83	40.13	169424
2015-03-03	40.11	40.16	39.50	39.71	512883
2015-03-04	39.42	39.76	39.38	39.46	281966
2015-03-05	39.46	39.81	39.37	39.39	378949
2015-03-06	39.05	39.42	38.57	38.76	379300
2015-03-09	38.76	39.13	38.70	38.82	242958
2015-03-10	38.58	38.83	38.49	38.54	197039
2015-03-11	38.53	38.84	37.95	38.14	323184
2015-03-12	38.24	38.57	38.09	38.52	319857
2015-03-13	39.37	39.50	38.66	38.88	316729
2015-03-16	39.00	39.58	38.81	39.44	184248
2015-03-17	39.44	39.61	39.19	39.52	237348
2015-03-18	39.50	40.20	39.24	39.97	289338
2015-03-19	39.81	40.41	39.76	39.98	233957
2015-03-20	40.09	40.49	39.50	40.36	431077
2015-03-23	40.23	40.40	39.96	40.26	151983
2015-03-24	40.17	40.79	40.14	40.60	169661
2015-03-25	40.61	40.66	39.80	39.86	179658
2015-03-26	39.59	39.81	39.30	39.67	250240
2015-03-27	39.71	39.93	39.56	39.82	120845
2015-03-30	39.92	40.39	39.79	40.06	109364
2015-03-31	39.86	40.29	39.83	40.04	206523
2015-04-01	39.79	40.11	39.29	39.75	146921
2015-04-02	39.83	40.00	39.62	39.70	111365
2015-04-06	39.47	39.83	39.17	39.60	281431
2015-04-07	39.51	39.51	39.01	39.06	128028
2015-04-08	39.05	39.33	38.93	39.23	155029
2015-04-09	39.16	39.18	38.30	38.79	238920
2015-04-10	38.92	39.35	38.87	39.14	171949
2015-04-13	39.17	39.74	39.01	39.37	174406
2015-04-14	39.40	39.58	39.03	39.07	144979
2015-04-15	39.22	39.36	39.02	39.04	117238
2015-04-16	38.92	39.00	38.58	38.80	152552
2015-04-17	38.59	38.77	38.03	38.10	169408
2015-04-20	38.23	38.52	38.17	38.25	146472
2015-04-21	38.35	38.61	38.04	38.12	147504
2015-04-22	37.51	38.23	36.94	37.47	304038
2015-04-23	37.27	37.41	36.90	37.16	373106
2015-04-24	37.29	37.67	37.09	37.62	232475
2015-04-27	37.79	37.91	37.15	37.44	227097
2015-04-28	37.37	38.20	37.26	38.10	207974
2015-04-29	37.93	38.09	37.50	37.55	172272
2015-04-30	37.32	37.87	36.89	36.91	311723
2015-05-01	36.81	38.46	36.57	37.03	269681
2015-05-04	37.02	37.48	36.64	36.68	115271
2015-05-05	36.68	36.98	35.83	35.90	216183
2015-05-06	36.04	36.37	35.78	36.01	131859
2015-05-07	35.95	36.46	35.82	36.10	178945
2015-05-08	36.53	36.86	36.40	36.54	216170
2015-05-11	36.56	36.76	35.96	36.01	161249
2015-05-12	35.90	36.11	35.10	35.51	175646
2015-05-13	35.76	35.99	35.00	35.04	143534
2015-05-14	35.22	35.73	35.13	35.55	149126
2015-05-15	35.64	35.84	35.43	35.63	105759
2015-05-18	35.44	35.69	35.32	35.56	249172
2015-05-19	35.53	36.24	35.28	36.13	237612
2015-05-20	36.25	36.55	36.00	36.23	272242
2015-05-21	36.27	36.52	35.69	36.10	217175
2015-05-22	36.00	36.41	35.74	36.13	167490
2015-05-26	36.07	36.36	36.02	36.10	204364
2015-05-27	36.16	36.54	36.05	36.52	199541
2015-05-28	36.36	36.65	36.15	36.45	204948
2015-05-29	36.36	36.54	36.08	36.28	227324
2015-06-01	36.37	36.50	36.05	36.22	201348
2015-06-02	36.10	36.55	36.06	36.51	237822
2015-06-03	36.46	36.75	36.31	36.66	278734
2015-06-04	36.28	36.46	36.10	36.13	212167
2015-06-05	36.10	36.28	36.01	36.13	271715
2015-06-08	36.10	36.12	35.69	35.96	278907
2015-06-09	35.92	36.05	35.75	35.77	239622
2015-06-10	35.95	36.22	35.65	35.67	257410
2015-06-11	35.80	35.86	35.60	35.74	273150
2015-06-12	35.74	35.83	35.62	35.79	104948
2015-06-15	35.58	35.77	35.29	35.42	180120
2015-06-16	35.45	36.12	35.45	35.92	202495
2015-06-17	36.04	36.26	35.81	36.14	199582
2015-06-18	36.25	36.77	36.15	36.76	212772
2015-06-19	36.84	36.94	36.39	36.58	282460
2015-06-22	36.63	36.66	36.29	36.43	140486
2015-06-23	36.34	36.49	36.03	36.42	151210
2015-06-24	36.39	36.51	36.18	36.20	193521
2015-06-25	36.28	36.32	35.91	36.08	119175
2015-06-26	36.04	36.51	35.98	36.46	537489
2015-06-29	36.42	36.59	35.72	35.74	168134
2015-06-30	35.95	35.95	35.25	35.32	201827
2015-07-01	35.41	35.68	35.25	35.51	149002
2015-07-02	35.61	36.11	35.47	35.64	122786
2015-07-06	35.54	35.85	35.37	35.70	166245
2015-07-07	35.82	36.15	35.52	35.90	177042
2015-07-08	35.82	35.99	35.59	35.80	183481
2015-07-09	36.10	36.34	35.31	35.45	123243
2015-07-10	35.65	35.86	35.03	35.04	197132
2015-07-13	35.10	35.36	34.90	35.14	136525
2015-07-14	35.10	35.25	34.82	34.84	110318
2015-07-15	34.84	35.19	34.66	34.91	106309
2015-07-16	35.18	35.18	34.83	35.00	114440
2015-07-17	34.93	34.93	34.31	34.36	185984
2015-07-20	34.37	34.55	34.09	34.39	121704
2015-07-21	34.32	34.61	33.95	34.08	157206
2015-07-22	33.89	34.31	33.87	34.04	176327
2015-07-23	34.10	34.36	33.38	33.55	158618
2015-07-24	33.44	33.73	33.37	33.60	210621
2015-07-27	33.48	33.82	33.48	33.74	173326
2015-07-28	34.03	34.70	33.74	34.47	225720
2015-07-29	34.34	34.84	34.08	34.54	258010
2015-07-30	34.41	34.73	34.17	34.60	218167
2015-07-31	34.86	35.24	34.86	35.01	180749
2015-08-03	34.98	35.34	34.85	35.07	285617
2015-08-04	35.12	35.20	34.96	35.06	203322
2015-08-05	35.28	35.28	34.88	35.11	138959
2015-08-06	35.04	35.35	34.81	35.00	244430
2015-08-07	34.88	35.18	34.71	35.00	171417
2015-08-10	35.17	35.26	34.95	35.14	165618
2015-08-11	34.96	35.34	34.96	35.13	99362
2015-08-12	34.88	35.28	34.86	35.25	164663
2015-08-13	35.25	35.89	35.08	35.64	164374
2015-08-14	35.55	35.87	35.44	35.87	116941
2015-08-17	35.76	35.97	35.47	35.96	164929
2015-08-18	35.89	36.12	35.60	36.10	159018
2015-08-19	35.94	36.14	35.52	35.80	161591
2015-08-20	35.58	36.04	35.30	35.34	135786
2015-08-21	34.88	35.20	34.46	34.52	178269
2015-08-24	33.36	34.28	33.09	33.41	564282
2015-08-25	34.19	34.19	32.62	32.66	364965
2015-08-26	33.24	33.24	32.65	33.02	321512
2015-08-27	33.16	33.74	32.82	33.38	486500
2015-08-28	33.29	33.78	33.24	33.59	196244
2015-08-31	33.43	33.78	33.00	33.02	235003
2015-09-01	32.54	33.04	32.54	32.82	294033
2015-09-02	33.01	33.15	32.68	33.13	161674
2015-09-03	33.11	33.24	32.80	32.83	177576
2015-09-04	32.51	32.91	32.10	32.25	85446
2015-09-08	32.55	32.62	32.15	32.30	279532
2015-09-09	32.51	32.81	31.63	31.72	211181
2015-09-10	31.69	32.18	31.57	31.90	233781
2015-09-11	31.76	31.94	31.52	31.86	288915
2015-09-14	31.57	31.57	31.07	31.24	199766
2015-09-15	31.18	31.20	30.70	30.78	324839
2015-09-16	30.69	31.24	30.68	31.15	278047
2015-09-17	31.18	31.78	31.08	31.18	465118
2015-09-18	30.83	31.20	30.70	30.79	356448
2015-09-21	31.02	31.09	30.75	30.88	186701
2015-09-22	30.70	31.02	30.39	30.42	206314
2015-09-23	30.49	30.60	30.06	30.13	118522
2015-09-24	30.00	30.10	29.40	29.62	209837
2015-09-25	29.82	29.91	29.18	29.23	272659
2015-09-28	29.14	29.34	28.74	28.80	183123
2015-09-29	28.80	29.09	28.40	28.54	216517
2015-09-30	28.94	29.01	28.43	28.79	281508
2015-10-01	28.73	28.88	28.12	28.28	262982
2015-10-02	28.09	28.68	28.00	28.68	229877
2015-10-05	28.98	29.75	28.98	29.72	226417
2015-10-06	29.66	29.85	29.40	29.49	154469
2015-10-07	29.61	30.14	29.39	30.12	460092
2015-10-08	30.04	30.23	29.68	30.07	265317
2015-10-09	30.64	32.02	29.89	30.06	323581
2015-10-12	30.06	30.14	29.82	30.02	224211
2015-10-13	29.86	30.14	29.40	29.77	156362
2015-10-14	29.71	29.97	29.57	29.64	129717
2015-10-15	29.70	29.75	29.27	29.71	113686
2015-10-16	29.76	30.04	29.47	29.49	132951
2015-10-19	29.36	29.61	29.27	29.60	107028
2015-10-20	29.53	29.69	29.42	29.56	156737
2015-10-21	29.53	29.65	29.21	29.24	114351
2015-10-22	29.26	29.94	29.26	29.78	140531
2015-10-23	29.95	30.00	29.24	29.58	154424
2015-10-26	29.59	32.01	29.15	29.31	151079
2015-10-27	29.12	29.54	28.72	29.09	382232
2015-10-28	29.00	30.75	28.88	30.74	465077
2015-10-29	30.67	31.39	30.37	31.31	307962
2015-10-30	31.40	31.62	31.18	31.24	307609
2015-11-02	31.20	32.68	31.12	32.63	335393
2015-11-03	32.51	33.06	32.48	32.79	278520
2015-11-04	32.83	32.93	32.30	32.38	267643
2015-11-05	32.49	33.27	32.21	33.19	208963
2015-11-06	32.91	32.99	32.35	32.69	452500
2015-11-09	32.90	33.15	32.31	33.08	285184
2015-11-10	33.05	33.12	32.60	33.04	218780
2015-11-11	33.08	33.21	32.69	33.08	159698
2015-11-12	32.84	33.04	32.00	32.04	159415
2015-11-13	32.00	32.32	31.69	32.05	152180
2015-11-16	32.00	32.40	31.96	32.40	109696
2015-11-17	32.27	32.84	32.23	32.55	142848
2015-11-18	32.67	32.76	32.21	32.68	231091
2015-11-19	32.63	32.80	32.22	32.54	158368
2015-11-20	32.75	33.17	32.62	32.99	159143
2015-11-23	32.91	33.72	32.91	33.04	118116
2015-11-24	32.87	33.62	32.87	33.44	175409
2015-11-25	33.43	33.85	33.26	33.70	104224
2015-11-27	33.66	34.14	33.51	34.08	66943
2015-11-30	34.11	34.24	33.39	33.42	249300
2015-12-01	33.51	33.78	33.32	33.73	134323
2015-12-02	33.74	33.83	33.05	33.12	114994
2015-12-03	33.19	33.38	32.32	32.34	152117
2015-12-04	32.33	32.84	32.31	32.65	127306
2015-12-07	32.64	32.64	31.79	32.18	143177
2015-12-08	31.95	32.24	31.74	31.98	102978
2015-12-09	31.88	32.33	31.62	31.67	137948
2015-12-10	31.59	31.95	30.76	31.23	238714
2015-12-11	30.78	31.10	30.55	30.69	208311
2015-12-14	30.39	30.59	30.02	30.29	253859
2015-12-15	30.48	30.73	30.28	30.56	207709
2015-12-16	30.73	31.17	30.33	31.05	267325
2015-12-17	31.18	31.44	30.86	31.28	206571
2015-12-18	31.10	31.28	30.22	30.35	589596
2015-12-21	30.49	31.22	29.84	30.12	230087
2015-12-22	30.14	30.70	30.04	30.52	198550
2015-12-23	30.68	31.02	30.47	30.99	134875
2015-12-24	31.04	31.47	30.88	31.29	69484
2015-12-28	31.21	31.55	30.94	31.30	113758
2015-12-29	31.48	31.72	31.30	31.56	139651
2015-12-30	31.47	31.78	30.94	30.98	166854
2015-12-31	30.94	30.94	30.22	30.24	295568
2016-01-04	29.86	30.03	29.24	29.39	316928
2016-01-05	29.43	29.90	29.26	29.72	204552
2016-01-06	29.37	29.59	28.87	29.10	212094
2016-01-07	28.64	28.73	27.59	27.81	366605
2016-01-08	27.84	27.90	27.13	27.24	286414
2016-01-11	27.26	27.49	26.76	26.87	246674
2016-01-12	27.03	27.03	25.56	26.46	498180
2016-01-13	26.47	26.90	25.84	25.99	209867
2016-01-14	26.15	26.43	25.72	26.20	189243
2016-01-15	25.63	26.84	25.16	25.71	212603
2016-01-19	26.07	26.44	24.99	25.32	287443
2016-01-20	25.03	25.47	24.01	25.14	250272
2016-01-21	25.16	26.01	25.15	25.41	218027
2016-01-22	25.71	26.20	25.13	25.89	274003
2016-01-25	25.73	25.77	24.47	24.54	179468
2016-01-26	26.53	27.45	25.64	26.34	707918
2016-01-27	26.33	27.67	26.10	27.48	600331
2016-01-28	27.59	27.75	27.00	27.27	394666
2016-01-29	27.18	28.84	27.17	28.84	559290
2016-02-01	28.52	28.87	28.30	28.40	301415
2016-02-02	28.39	28.63	27.91	28.28	298444
2016-02-03	28.57	29.36	27.83	28.78	242971
2016-02-04	28.82	29.58	28.82	28.98	227397
2016-02-05	28.95	28.95	28.12	28.34	462029
2016-02-08	28.22	28.46	27.61	27.90	521394
2016-02-09	27.67	27.76	26.79	27.02	387712
2016-02-10	27.06	27.69	26.68	26.76	271027
2016-02-11	26.49	26.76	25.79	25.92	479839
2016-02-12	26.19	26.41	25.49	25.83	392037
2016-02-16	26.18	26.83	26.01	26.54	391050
2016-02-17	26.84	27.17	26.49	26.64	467790
2016-02-18	26.76	27.09	26.24	26.60	533077
2016-02-19	26.48	26.64	25.95	26.14	669330
2016-02-22	26.38	26.90	26.38	26.53	242079
2016-02-23	26.42	26.82	25.98	26.07	581188
2016-02-24	25.87	26.54	25.25	26.17	677658
2016-02-25	26.30	26.69	26.11	26.29	601103
2016-02-26	26.53	26.84	26.33	26.52	494105
2016-02-29	26.52	26.82	26.11	26.44	432372
2016-03-01	26.54	27.95	26.26	26.67	495988
2016-03-02	26.28	27.32	25.96	27.20	501996
2016-03-03	27.21	27.56	27.20	27.37	430883
2016-03-04	27.39	28.15	27.29	28.07	511258
2016-03-07	28.01	28.74	28.01	28.52	339262
2016-03-08	28.30	28.55	28.12	28.25	280473
2016-03-09	28.38	29.41	28.34	29.39	407538
2016-03-10	29.36	29.64	29.21	29.39	398389
2016-03-11	29.80	30.53	29.64	30.40	466452
2016-03-14	30.20	30.39	29.12	29.34	430175
2016-03-15	29.21	29.29	28.72	29.06	255097
2016-03-16	28.93	29.20	28.64	29.02	436906
2016-03-17	29.07	29.96	28.81	29.84	418239
2016-03-18	29.95	30.85	29.71	30.81	639053
2016-03-21	30.68	30.74	30.20	30.52	242326
2016-03-22	30.33	31.17	30.26	30.94	276843
2016-03-23	30.89	31.05	30.00	30.13	363190
2016-03-24	30.04	30.12	29.46	29.85	270276
2016-03-28	29.96	30.19	29.64	30.05	159678
2016-03-29	30.00	31.52	30.00	30.05	312253
2016-03-30	31.52	31.80	31.21	31.51	320209
2016-03-31	31.57	32.00	31.08	31.50	462285
2016-04-01	31.45	32.10	31.06	32.04	182860
2016-04-04	32.07	32.29	31.84	32.11	191238
2016-04-05	31.89	32.05	31.63	31.69	245986
2016-04-06	31.66	32.04	31.35	31.89	217294
2016-04-07	31.78	32.12	31.61	31.71	280424
2016-04-08	31.89	32.42	31.77	32.22	216983
2016-04-11	32.31	32.64	31.94	32.42	154561
2016-04-12	32.49	33.01	32.37	32.84	193852
2016-04-13	32.91	33.30	32.59	33.19	245933
2016-04-14	33.22	33.50	33.07	33.41	137527
2016-04-15	33.27	33.91	32.85	33.69	157070
2016-04-18	33.52	34.04	33.49	33.92	119242
2016-04-19	34.06	34.33	33.80	34.15	161466
2016-04-20	34.21	34.29	33.69	33.88	172447
2016-04-21	33.97	34.12	33.67	33.95	235693
2016-04-22	33.92	34.39	33.90	34.24	187101
2016-04-25	34.16	34.16	33.64	33.84	189796
2016-04-26	34.99	35.28	34.02	35.17	275823
2016-04-27	35.05	35.84	34.02	35.52	204462
2016-04-28	35.45	35.94	35.25	35.31	217967
2016-04-29	35.24	35.60	35.01	35.22	174511
2016-05-02	35.38	35.54	34.87	34.89	236521
2016-05-03	34.69	34.94	33.92	34.25	157979
2016-05-04	34.09	34.54	34.05	34.36	212051
2016-05-05	34.40	34.64	34.21	34.33	127034
2016-05-06	34.20	34.60	33.94	34.28	192218
2016-05-09	34.17	34.66	33.87	34.31	133772
2016-05-10	34.34	34.76	34.12	34.72	204292
2016-05-11	34.70	34.80	34.25	34.36	249392
2016-05-12	34.50	34.84	34.24	34.53	162832
2016-05-13	34.37	34.58	33.98	34.49	224131
2016-05-16	34.52	35.15	34.52	35.00	301252
2016-05-17	34.81	35.15	34.48	35.01	284369
2016-05-18	34.98	35.25	34.26	34.46	224386
2016-05-19	34.16	34.47	33.62	33.66	191244
2016-05-20	33.82	34.08	33.55	34.06	200216
2016-05-23	34.00	34.29	33.68	33.71	127525
2016-05-24	33.79	34.33	33.79	34.29	151919
2016-05-25	34.27	34.77	34.17	34.68	171990
2016-05-26	34.69	34.81	34.20	34.29	123721
2016-05-27	34.26	34.67	34.11	34.28	151605
2016-05-31	34.23	34.33	34.06	34.18	152856
2016-06-01	34.01	34.41	33.87	34.41	264200
2016-06-02	34.31	34.54	33.92	34.53	215567
2016-06-03	34.56	34.72	34.24	34.69	113904
2016-06-06	34.33	34.81	34.13	34.18	238624
2016-06-07	34.24	34.82	34.24	34.58	187384
2016-06-08	34.58	34.75	34.41	34.63	76978
2016-06-09	34.48	34.86	34.31	34.82	117306
2016-06-10	34.56	34.84	34.28	34.40	124986
2016-06-13	34.32	34.74	34.00	34.10	106552
2016-06-14	33.97	34.01	32.97	33.29	240645
2016-06-15	33.40	33.76	32.91	32.93	156318
2016-06-16	32.80	33.09	32.51	33.04	159633
2016-06-17	33.15	34.66	33.15	33.66	500173
2016-06-20	34.02	34.11	33.62	33.80	152147
2016-06-21	33.76	34.06	33.54	33.55	87894
2016-06-22	33.62	33.68	33.30	33.33	110913
2016-06-23	33.59	34.03	33.59	33.97	201326
2016-06-24	32.92	33.62	32.33	32.35	598212
2016-06-27	32.09	32.09	31.29	31.32	294188
2016-06-28	31.48	32.52	31.48	32.46	342165
2016-06-29	32.80	33.10	32.47	32.86	185878
2016-06-30	32.99	34.13	32.53	34.10	346068
2016-07-01	34.26	34.63	34.13	34.38	245305
2016-07-05	34.21	34.37	33.69	33.86	193070
2016-07-06	33.63	34.66	33.53	34.55	187829
2016-07-07	34.56	34.66	33.80	33.96	87943
2016-07-08	34.29	35.25	34.01	35.19	178756
2016-07-11	35.37	36.26	35.19	36.24	233281
2016-07-12	36.36	37.23	33.01	37.06	345547
2016-07-13	37.25	37.40	36.77	37.06	191938
2016-07-14	37.21	37.38	36.61	36.64	288200
2016-07-15	36.91	37.23	36.55	36.87	176294
2016-07-18	36.77	37.11	36.50	36.66	110466
2016-07-19	36.68	36.81	36.19	36.61	244028
2016-07-20	36.61	36.82	36.34	36.68	98379
2016-07-21	36.52	36.98	36.40	36.90	186394
2016-07-22	36.78	37.55	34.22	37.43	100294
2016-07-25	37.45	37.54	36.88	36.97	99940
2016-07-26	37.68	37.79	37.17	37.42	210678
2016-07-27	36.50	37.07	36.32	37.02	205699
2016-07-28	37.02	38.20	37.02	38.00	247975
2016-07-29	38.03	38.85	38.03	38.25	308103
2016-08-01	38.32	38.53	37.99	38.50	188403
2016-08-02	38.48	38.85	37.64	37.81	226694
2016-08-03	37.84	38.14	37.62	37.85	203453
2016-08-04	38.58	38.69	37.74	37.76	149985
2016-08-05	37.88	38.43	37.86	38.11	222690
2016-08-08	38.12	38.41	37.76	37.93	159892
2016-08-09	37.70	38.09	37.33	37.52	151303
2016-08-10	37.53	37.99	37.53	37.71	122489
2016-08-11	37.87	37.97	37.43	37.94	228560
2016-08-12	37.86	37.99	37.30	37.81	134882
2016-08-15	37.81	38.55	37.81	38.44	150678
2016-08-16	38.27	38.49	38.07	38.34	277937
2016-08-17	38.32	38.76	38.20	38.56	139934
2016-08-18	38.45	38.85	38.17	38.57	286297
2016-08-19	38.56	38.94	38.43	38.92	223311
2016-08-22	38.89	38.95	38.42	38.76	145332
2016-08-23	39.03	39.90	38.76	39.68	191637
2016-08-24	39.65	39.91	38.86	38.87	250915
2016-08-25	38.91	39.38	38.49	38.61	197529
2016-08-26	38.67	39.09	37.57	37.78	208229
2016-08-29	37.89	38.31	37.89	38.18	207553
2016-08-30	38.08	38.42	37.84	38.01	133905
2016-08-31	37.93	38.40	37.48	37.87	244034
2016-09-01	37.85	38.73	37.68	38.68	190394
2016-09-02	38.79	39.25	38.65	38.94	184258
2016-09-06	39.12	39.51	38.80	39.10	120644
2016-09-07	39.12	39.68	38.63	39.12	390040
2016-09-08	38.93	39.08	38.67	38.80	120260
2016-09-09	38.44	38.44	37.49	37.91	321952
2016-09-12	37.74	38.16	37.54	37.92	309329
2016-09-13	37.55	37.95	36.09	36.20	171662
2016-09-14	36.36	36.38	35.38	36.02	135772
2016-09-15	36.01	36.71	35.45	36.66	159321
2016-09-16	36.31	36.42	35.89	36.10	292270
2016-09-19	36.27	36.68	36.07	36.51	91484
2016-09-20	36.69	36.78	36.40	36.43	106500
2016-09-21	36.52	37.15	35.93	37.13	263852
2016-09-22	37.42	38.28	36.95	37.93	236299
2016-09-23	37.66	38.48	37.54	38.42	213721
2016-09-26	38.15	39.08	38.12	38.55	289548
2016-09-27	38.57	39.25	38.45	38.85	264222
2016-09-28	38.88	39.56	38.88	39.15	295203
2016-09-29	38.97	39.14	38.12	38.24	175382
2016-09-30	38.61	39.28	38.20	38.89	484317
2016-10-03	39.59	39.59	38.12	38.59	470322
2016-10-04	38.59	38.66	37.64	37.69	200524
2016-10-05	37.87	38.62	37.00	37.02	258391
2016-10-06	36.96	37.79	36.61	37.46	214961
2016-10-07	37.68	38.39	37.52	37.94	299481
2016-10-10	38.03	39.02	37.75	38.97	245116
2016-10-11	38.75	39.11	38.26	38.34	263879
2016-10-12	38.38	39.46	37.75	38.96	112655
2016-10-13	38.49	38.83	38.37	38.63	269146
2016-10-14	38.69	39.74	38.30	39.29	296949
2016-10-17	37.90	39.20	36.65	39.05	270933
2016-10-18	39.20	39.28	38.80	38.80	132998
2016-10-19	38.75	39.50	38.70	39.40	113815
2016-10-20	39.20	39.45	38.60	39.35	193983
2016-10-21	38.15	39.20	37.10	39.05	357809
2016-10-24	39.45	39.85	38.70	39.10	282432
2016-10-25	39.20	40.35	38.95	39.95	515242
2016-10-26	39.80	40.20	39.25	39.35	360409
2016-10-27	39.50	39.50	38.70	38.90	312975
2016-10-28	38.75	39.40	38.75	39.35	214408
2016-10-31	39.45	39.75	38.40	38.40	306773
2016-11-01	38.60	38.65	37.30	37.60	218342
2016-11-02	37.70	37.70	36.95	36.95	160864
2016-11-03	37.15	38.15	36.35	37.70	316983
2016-11-04	37.95	38.65	37.55	37.55	358649
2016-11-07	38.25	38.80	37.50	37.85	356582
2016-11-08	37.90	38.25	37.65	37.80	227590
2016-11-09	37.30	39.95	36.95	39.45	459698
2016-11-10	39.80	40.55	39.10	39.25	464765
2016-11-11	39.40	40.50	39.15	39.95	369845
2016-11-14	40.00	40.55	39.85	40.35	425452
2016-11-15	40.40	40.80	39.25	40.60	318938
2016-11-16	40.15	41.70	39.85	41.00	466503
2016-11-17	41.00	41.83	38.35	41.65	491969
2016-11-18	41.85	42.75	41.50	42.65	460596
2016-11-21	43.00	43.60	42.65	43.30	325130
2016-11-22	42.15	43.60	40.40	43.45	419205
2016-11-23	43.45	43.70	42.45	42.65	284137
2016-11-25	42.70	43.00	42.30	42.65	152523
2016-11-28	42.60	42.95	41.75	42.15	329319
2016-11-29	42.25	42.55	41.60	41.95	226434
2016-11-30	42.05	42.05	40.80	41.08	283247
2016-12-01	41.15	41.43	40.40	40.55	226291
2016-12-02	40.60	41.50	40.38	41.25	238305
2016-12-05	41.40	41.70	41.20	41.45	288396
2016-12-06	41.50	41.75	41.30	41.65	402525
2016-12-07	41.75	43.08	41.75	42.80	362148
2016-12-08	42.85	44.00	42.55	43.35	446736
2016-12-09	43.15	43.80	42.98	43.20	216842
2016-12-12	43.00	43.45	42.20	42.85	229801
2016-12-13	43.20	43.40	42.48	43.20	185260
2016-12-14	42.95	43.00	41.85	41.95	272213
2016-12-15	41.80	41.80	40.65	40.88	349257
2016-12-16	41.10	42.05	41.10	41.70	624797
2016-12-19	41.75	42.25	41.35	41.85	151999
2016-12-20	41.95	42.65	41.35	41.95	185114
2016-12-21	41.95	42.90	41.60	41.75	143404
2016-12-22	41.55	41.75	41.10	41.50	129334
2016-12-23	41.50	41.90	41.35	41.90	59342
2016-12-27	42.00	42.55	41.80	42.05	54337
2016-12-28	42.00	42.55	40.70	41.05	156194
2016-12-29	41.25	42.00	41.05	41.95	90731
2016-12-30	42.20	42.20	41.35	41.65	163800
2017-01-03	42.15	42.65	41.15	41.95	242571
2017-01-04	42.20	42.90	41.95	42.20	330230
2017-01-05	42.20	42.60	41.80	41.90	231030
2017-01-06	41.95	42.25	41.35	41.35	171563
2017-01-09	41.35	41.70	40.90	40.90	169455
2017-01-10	40.95	41.95	40.80	41.90	177082
2017-01-11	41.85	42.55	41.40	42.30	191407
2017-01-12	42.15	42.15	40.75	41.25	231819
2017-01-13	41.40	41.90	40.95	41.45	276283
2017-01-17	41.50	41.75	40.80	41.20	239059
2017-01-18	41.30	41.75	40.65	40.85	203220
2017-01-19	40.75	40.90	39.95	39.95	180874
2017-01-20	40.15	40.52	39.70	39.95	218680
2017-01-23	39.90	40.20	39.65	40.10	199389
2017-01-24	40.15	41.05	40.05	40.93	215320
2017-01-25	40.85	41.45	40.85	41.10	139328
2017-01-26	41.00	41.30	40.60	40.75	155624
2017-01-27	40.85	40.85	39.75	40.00	150596
2017-01-30	39.75	39.90	39.05	39.75	176614
2017-01-31	39.85	41.35	39.85	41.20	382472
2017-02-01	41.00	41.65	40.40	41.45	360406
2017-02-02	41.55	42.85	40.75	42.60	540818
2017-02-03	42.50	43.65	42.10	43.55	342754
2017-02-06	43.40	43.70	42.25	43.05	363078
2017-02-07	43.00	43.30	42.70	43.00	293839
2017-02-08	42.90	43.85	42.90	43.55	245008
2017-02-09	43.65	45.20	43.65	45.15	375295
2017-02-10	45.25	45.50	44.65	44.75	292030
2017-02-13	44.80	45.05	43.85	44.20	315381
2017-02-14	43.95	44.40	43.65	44.05	125819
2017-02-15	43.80	44.25	43.40	44.10	147222
2017-02-16	44.10	44.35	43.45	43.60	169539
2017-02-17	43.75	44.15	43.30	44.15	227889
2017-02-21	44.25	44.85	43.85	44.65	189529
2017-02-22	44.45	44.60	44.05	44.40	202930
2017-02-23	44.70	44.83	43.90	44.80	215434
2017-02-24	44.55	44.58	43.90	44.10	179403
2017-02-27	44.10	44.90	44.00	44.80	299523
2017-02-28	44.70	44.90	44.20	44.25	221873
2017-03-01	44.65	45.00	44.05	44.90	232933
2017-03-02	44.70	44.70	44.30	44.45	188232
2017-03-03	43.85	44.25	43.60	44.25	215403
2017-03-06	43.90	44.18	43.30	44.05	234100
2017-03-07	43.95	44.05	43.50	44.00	299666
2017-03-08	44.05	44.05	43.30	43.35	261366
2017-03-09	43.40	43.60	42.80	43.25	316669
2017-03-10	43.60	43.75	42.85	43.05	235612
2017-03-13	43.05	43.85	42.98	43.65	204067
2017-03-14	43.45	44.50	43.00	43.95	294737
2017-03-15	44.20	44.80	43.60	44.65	345167
2017-03-16	44.80	44.80	44.20	44.75	271439
2017-03-17	44.50	45.00	44.45	44.70	439028
2017-03-20	44.60	45.15	44.25	44.30	336760
2017-03-21	44.55	44.65	43.93	44.00	164646
2017-03-22	43.90	44.40	43.50	44.20	168064
2017-03-23	44.20	44.90	43.60	44.75	177668
2017-03-24	44.85	45.10	44.53	44.75	262262
2017-03-27	44.35	44.85	43.60	44.65	147387
2017-03-28	44.50	45.10	44.35	44.85	153689
2017-03-29	44.90	45.80	44.60	45.45	437216
2017-03-30	45.40	45.80	45.25	45.55	325232
2017-03-31	45.40	46.00	45.20	45.70	510350
2017-04-03	45.75	46.05	45.50	46.00	427891
2017-04-04	45.90	46.40	45.65	46.05	378609
2017-04-05	46.30	46.30	45.23	45.30	475046
2017-04-06	45.35	46.85	44.65	46.75	585600
2017-04-07	46.75	48.00	46.45	47.85	550212
2017-04-10	47.85	48.85	47.70	47.75	376742
2017-04-11	46.70	47.45	45.85	46.75	377281
2017-04-12	46.50	46.70	46.00	46.25	379276
2017-04-13	46.20	47.90	46.20	46.90	355815
2017-04-17	47.05	47.65	46.90	47.65	273835
2017-04-18	47.55	47.90	46.95	47.15	293293
2017-04-19	46.95	47.54	46.05	46.35	529731
2017-04-20	46.55	47.05	46.45	46.95	268186
2017-04-21	46.80	47.10	46.35	46.80	216118
2017-04-24	47.40	47.60	46.60	47.05	484455
2017-04-25	47.35	47.35	45.00	45.25	825230
2017-04-26	45.25	46.83	44.95	46.50	529817
2017-04-27	46.75	48.05	46.45	46.95	392535
2017-04-28	47.00	47.25	44.95	45.05	459340
2017-05-01	45.20	45.95	44.51	45.95	428885
2017-05-02	45.90	46.10	45.50	45.65	455616
2017-05-03	45.70	46.20	44.80	45.15	314674
2017-05-04	46.25	46.25	44.60	44.70	451793
2017-05-05	44.95	45.48	44.53	45.35	451868
2017-05-08	45.35	45.70	44.95	45.35	185446
2017-05-09	45.25	45.50	44.80	45.15	174756
2017-05-10	45.05	45.65	44.95	45.10	490819
2017-05-11	44.95	45.00	44.15	44.40	409054
2017-05-12	44.35	44.70	43.90	44.55	176870
2017-05-15	44.75	45.65	44.35	45.30	231463
2017-05-16	45.35	45.63	44.43	45.40	166880
2017-05-17	44.95	45.35	43.65	43.75	507006
2017-05-18	43.70	44.10	43.15	43.50	342039
2017-05-19	43.50	44.45	43.30	44.35	218176
2017-05-22	44.55	44.90	44.05	44.45	114475
2017-05-23	44.60	45.00	44.15	44.75	107472
2017-05-24	44.85	45.50	44.63	45.05	181436
2017-05-25	45.20	45.45	45.00	45.05	109137
2017-05-26	45.20	45.20	44.65	44.70	78135
2017-05-30	44.70	45.15	44.47	44.60	637167
2017-05-31	44.80	45.80	44.35	45.75	337435
2017-06-01	45.85	46.50	45.00	46.45	267935
2017-06-02	46.55	47.10	46.05	46.10	286560
2017-06-05	45.80	45.90	44.90	45.15	335957
2017-06-06	44.90	45.40	44.22	45.10	207475
2017-06-07	45.00	45.25	44.08	45.00	156603
2017-06-08	45.00	45.45	44.55	45.45	175042
2017-06-09	45.60	46.65	44.93	46.65	293103
2017-06-12	46.70	47.20	46.40	46.70	396776
2017-06-13	46.90	47.45	46.50	47.40	181535
2017-06-14	47.50	47.70	45.98	47.05	205724
2017-06-15	46.60	47.35	46.60	47.00	202065
2017-06-16	46.70	47.35	46.45	47.25	443783
2017-06-19	47.30	47.98	46.78	47.75	258108
2017-06-20	47.75	47.85	46.90	47.20	323234
2017-06-21	47.20	47.55	46.85	46.95	125327
2017-06-22	47.00	47.45	46.75	47.35	117808
2017-06-23	47.45	48.30	47.10	48.20	490303
2017-06-26	48.50	48.55	48.00	48.25	385405
2017-06-27	47.60	48.30	45.45	45.50	651515
2017-06-28	45.85	46.00	45.26	45.75	231599
2017-06-29	45.70	45.70	44.85	45.35	204243
2017-06-30	45.60	45.95	45.36	45.70	250963
2017-07-03	45.85	46.30	45.60	45.95	146745
2017-07-05	45.90	46.20	45.50	45.75	171396
2017-07-06	45.55	45.60	44.88	45.05	310024
2017-07-07	45.10	45.80	45.05	45.65	297947
2017-07-10	45.65	45.80	45.28	45.35	432233
2017-07-11	45.30	45.78	45.15	45.70	199075
2017-07-12	46.05	46.95	46.05	46.65	195594
2017-07-13	46.75	46.95	45.85	45.90	180295
2017-07-14	45.85	46.25	45.40	46.10	344434
2017-07-17	46.05	46.30	45.45	46.25	414419
2017-07-18	46.10	46.95	46.05	46.45	206409
2017-07-19	46.55	47.60	46.55	47.45	258322
2017-07-20	47.45	48.05	47.05	47.70	191094
2017-07-21	48.00	48.38	47.40	48.10	404144
2017-07-24	48.20	48.20	47.20	47.55	248348
2017-07-25	48.75	49.00	47.50	48.55	505421
2017-07-26	48.90	49.00	48.30	48.40	384288
2017-07-27	48.70	48.95	48.05	48.55	516350
2017-07-28	48.50	48.55	47.05	47.55	292882
2017-07-31	47.75	47.95	46.93	47.85	241931
2017-08-01	48.15	48.80	47.88	48.80	169075
2017-08-02	48.80	48.80	47.45	47.60	172945
2017-08-03	47.65	48.35	47.55	48.15	351416
2017-08-04	48.25	48.70	48.15	48.45	164102
2017-08-07	48.50	48.63	48.05	48.50	260163
2017-08-08	48.50	48.75	47.60	47.80	237764
2017-08-09	47.60	48.00	47.10	47.15	171857
2017-08-10	47.05	47.40	46.75	46.75	121198
2017-08-11	46.85	47.10	46.45	46.70	236396
2017-08-14	46.65	47.55	46.65	47.35	192290
2017-08-15	47.35	47.35	46.65	46.90	141545
2017-08-16	47.05	47.25	46.23	46.30	140972
2017-08-17	46.30	46.45	44.25	44.35	449644
2017-08-18	44.00	44.55	43.85	44.40	232494
2017-08-21	44.20	44.75	44.20	44.50	196597
2017-08-22	44.70	44.85	44.10	44.10	193640
2017-08-23	43.90	44.65	43.85	44.25	270027
2017-08-24	44.45	44.90	44.20	44.60	267508
2017-08-25	45.00	45.55	44.78	45.35	133631
2017-08-28	45.55	45.70	44.85	45.35	373957
2017-08-29	45.00	45.55	45.00	45.30	125404
2017-08-30	45.15	46.10	45.15	46.05	197533
2017-08-31	46.10	47.85	45.80	47.80	306789
2017-09-01	47.90	48.00	46.90	47.05	323237
2017-09-05	47.00	47.73	46.40	47.55	234072
2017-09-06	47.80	48.35	47.64	48.10	241638
2017-09-07	48.30	48.30	47.80	47.80	210145
2017-09-08	47.95	48.75	47.65	48.75	309889
2017-09-11	49.00	49.35	48.50	48.55	261493
2017-09-12	48.70	48.90	48.15	48.60	254012
2017-09-13	48.50	48.95	48.10	48.20	272771
2017-09-14	47.85	48.55	47.60	48.00	345262
2017-09-15	47.85	48.20	47.45	47.85	559415
2017-09-18	47.90	48.05	47.55	47.80	320334
2017-09-19	48.00	49.00	47.80	49.00	321087
2017-09-20	48.95	49.05	48.50	48.60	337869
2017-09-21	48.55	48.95	48.25	48.90	238108
2017-09-22	49.00	50.28	48.40	50.00	611755
2017-09-25	50.15	51.25	49.65	50.65	511862
2017-09-26	50.80	51.30	50.65	50.75	418878
2017-09-27	50.90	51.40	50.40	51.35	321131
2017-09-28	51.30	51.40	50.65	51.25	239065
2017-09-29	51.30	51.30	50.55	51.00	273336
2017-10-02	51.25	52.25	51.10	51.75	348278
2017-10-03	51.80	52.45	51.75	52.35	317838
2017-10-04	51.85	52.15	51.50	51.50	325214
2017-10-05	51.45	52.20	50.80	50.90	375554
2017-10-06	50.85	51.38	50.20	50.70	661664
2017-10-09	51.05	51.05	50.35	50.75	168066
2017-10-10	50.85	51.70	50.70	51.20	218216
2017-10-11	51.15	52.05	51.07	51.60	256007
2017-10-12	51.55	52.15	51.48	51.60	172009
2017-10-13	51.70	52.55	51.50	52.30	202190
2017-10-16	52.40	52.60	51.80	52.45	156422
2017-10-17	52.30	52.82	51.95	52.25	180699
2017-10-18	52.20	53.10	51.90	53.00	267673
2017-10-19	52.85	53.60	52.40	53.35	316460
2017-10-20	53.60	53.80	52.85	53.00	282670
2017-10-23	55.80	56.35	52.40	52.50	1623555
2017-10-24	52.35	53.10	50.40	51.25	928357
2017-10-25	51.35	51.90	50.45	50.65	524173
2017-10-26	51.25	52.55	50.90	51.90	660962
2017-10-27	51.75	52.40	51.55	51.80	532156
2017-10-30	51.65	52.10	50.90	51.45	461001
2017-10-31	51.60	52.05	51.20	51.80	491131
2017-11-01	52.05	52.85	51.90	52.50	589158
2017-11-02	52.60	53.20	51.85	51.90	517032
2017-11-03	51.65	52.22	51.23	51.85	351505
2017-11-06	51.75	52.15	51.15	51.30	344040
2017-11-07	51.30	52.05	51.20	51.90	487333
2017-11-08	51.90	52.60	51.65	52.25	290221
2017-11-09	51.95	52.50	51.75	52.10	469560
2017-11-10	52.10	52.90	52.05	52.60	643558
2017-11-13	52.40	54.05	52.40	52.55	567928
2017-11-14	52.60	53.70	52.30	53.15	616665
2017-11-15	53.00	53.80	52.50	53.45	559664
2017-11-16	53.55	53.95	52.95	53.85	688952
2017-11-17	53.55	53.75	53.20	53.50	460144
2017-11-20	53.40	53.65	52.45	52.65	344821
2017-11-21	52.75	53.05	52.40	52.65	252965
2017-11-22	52.70	52.80	52.30	52.55	182953
2017-11-24	52.75	52.75	51.85	52.18	188895
2017-11-27	52.10	52.40	51.45	51.95	510887
2017-11-28	52.10	52.75	51.85	52.25	503234
2017-11-29	52.10	52.40	51.05	51.30	452300
2017-11-30	51.35	51.75	51.25	51.60	567177
2017-12-01	51.50	51.90	50.95	51.70	538687
2017-12-04	51.90	52.15	50.50	50.75	511993
2017-12-05	50.95	51.65	50.60	51.20	288875
2017-12-06	51.15	51.50	50.73	51.15	190870
2017-12-07	50.95	51.55	50.50	51.25	561191
2017-12-08	51.30	51.50	50.50	50.55	602443
2017-12-11	50.65	51.25	50.20	50.95	608347
2017-12-12	51.10	51.95	51.00	51.55	1099312
2017-12-13	51.70	51.95	50.75	50.85	737430
2017-12-14	51.00	51.25	50.60	51.00	788564
2017-12-15	51.00	51.70	50.85	51.25	701781
2017-12-18	51.15	51.65	50.95	51.15	420240
2017-12-19	51.00	51.70	50.75	50.80	303669
2017-12-20	50.90	51.20	50.53	50.55	272829
2017-12-21	50.55	50.85	49.50	49.55	564221
2017-12-22	49.50	50.05	48.70	48.75	803717
2017-12-26	48.50	49.95	47.80	49.45	697510
2017-12-27	49.60	50.35	49.45	49.45	723745
2017-12-28	49.45	49.95	49.15	49.60	439411
2017-12-29	49.65	50.45	49.10	49.90	515731
2018-01-02	50.40	50.70	50.00	50.60	427091
2018-01-03	50.75	51.85	50.75	51.75	505949
2018-01-04	51.85	51.95	49.95	50.05	739603
2018-01-05	50.35	50.55	49.80	50.10	628865
2018-01-08	51.10	51.80	50.40	51.55	846702
2018-01-09	51.75	51.95	50.20	50.35	662404
2018-01-10	50.15	50.80	49.45	50.70	880897
2018-01-11	50.60	52.00	50.40	51.85	720045
2018-01-12	51.85	52.20	51.45	51.55	332517
2018-01-16	51.75	52.05	51.20	51.25	472550
2018-01-17	51.30	52.75	51.25	52.45	295569
2018-01-18	52.15	52.60	51.78	51.85	452645
2018-01-19	51.60	52.30	51.60	51.95	504769
2018-01-22	52.00	52.25	51.60	51.90	439530
2018-01-23	51.75	52.60	51.40	52.50	464161
2018-01-24	52.55	54.80	52.50	54.50	771266
2018-01-25	54.50	55.40	53.95	55.35	594159
2018-01-26	55.60	55.75	54.75	55.50	372309
2018-01-29	55.50	55.70	54.60	55.00	695353
2018-01-30	53.75	55.55	53.75	54.05	503520
2018-01-31	54.30	54.70	52.55	52.90	764213
2018-02-01	53.05	53.10	52.25	52.90	642486
2018-02-02	52.45	52.90	51.55	52.10	604533
2018-02-05	51.75	52.10	50.55	50.70	627161
2018-02-06	50.10	51.15	49.40	50.80	846990
2018-02-07	50.50	50.75	49.75	50.00	707410
2018-02-08	50.05	50.25	49.05	49.10	620007
2018-02-09	49.50	50.10	48.40	49.45	561896
2018-02-12	49.60	50.85	49.15	50.80	482351
2018-02-13	50.85	52.05	50.40	51.90	602199
2018-02-14	51.40	54.50	51.25	54.30	840638
2018-02-15	54.40	54.58	53.45	54.00	632644
2018-02-16	53.95	54.90	53.35	54.75	434039
2018-02-20	54.65	54.85	51.75	51.95	4085225
2018-02-21	51.75	52.80	51.28	52.00	1510377
2018-02-22	52.45	52.55	51.15	51.25	678870
2018-02-23	51.60	52.35	51.30	52.25	607102
2018-02-26	52.35	53.45	52.20	53.35	624158
2018-02-27	53.45	53.60	52.35	52.65	662097
2018-02-28	52.95	52.95	51.10	51.15	770033
2018-03-01	51.20	51.65	49.85	50.25	859517
2018-03-02	50.05	52.00	49.75	51.90	773574
2018-03-05	51.80	52.05	51.10	51.10	602626
2018-03-06	51.00	51.80	50.40	51.75	658870
2018-03-07	51.45	51.85	50.60	50.90	701017
2018-03-08	51.00	51.20	50.45	50.95	792303
2018-03-09	51.10	51.50	50.05	50.55	627377
2018-03-12	50.45	51.65	50.45	51.45	630386
2018-03-13	51.75	52.25	51.60	51.85	679192
2018-03-14	52.00	52.20	51.40	51.70	299856
2018-03-15	51.75	52.50	51.70	52.50	745376
2018-03-16	52.35	53.55	52.10	53.45	884965
2018-03-19	53.20	53.25	52.05	52.45	441217
2018-03-20	52.50	52.95	51.73	51.95	423898
2018-03-21	52.05	53.00	51.75	52.25	342801
2018-03-22	51.80	53.65	51.65	53.05	648250
2018-03-23	52.95	53.25	50.45	50.45	470513
2018-03-26	51.00	52.40	50.90	52.20	695569
2018-03-27	52.35	53.45	51.55	52.75	663272
2018-03-28	52.70	53.75	52.70	52.75	696345
2018-03-29	53.10	53.35	51.88	52.05	811841
2018-04-02	51.85	52.30	51.30	52.00	791571
2018-04-03	52.20	52.50	50.75	51.25	852147
2018-04-04	50.80	53.05	50.80	52.90	757235
2018-04-05	53.00	53.45	52.50	52.75	583781
2018-04-06	52.50	53.25	52.05	52.65	571664
2018-04-09	52.85	53.05	52.25	52.35	392142
2018-04-10	52.85	53.05	52.40	52.55	446300
2018-04-11	52.35	53.03	52.25	52.55	363080
2018-04-12	52.70	53.00	52.05	52.45	303863
2018-04-13	52.45	53.08	52.45	52.80	574336
2018-04-16	52.70	52.90	52.45	52.65	702962
2018-04-17	52.60	53.40	52.60	53.10	492671
2018-04-18	53.25	53.60	53.10	53.20	425246
2018-04-19	53.05	53.10	52.55	52.85	419407
2018-04-20	52.60	53.00	52.25	52.40	530932
2018-04-23	52.50	52.85	52.25	52.50	217052
2018-04-24	52.50	52.95	52.00	52.15	374179
2018-04-25	52.20	52.55	51.95	52.30	377020
2018-04-26	52.30	52.40	51.65	52.05	288488
2018-04-27	51.95	52.90	51.90	52.65	369493
2018-04-30	52.85	52.90	51.85	51.85	590804
2018-05-01	51.90	52.10	51.25	51.80	504609
2018-05-02	51.85	52.20	51.45	51.85	500044
2018-05-03	52.00	52.80	51.40	51.55	544394
2018-05-04	52.55	52.55	48.65	48.75	790557
2018-05-07	49.30	49.85	48.80	49.30	870885
2018-05-08	49.30	49.35	47.60	48.40	956203
2018-05-09	48.25	48.60	47.85	48.05	675292
2018-05-10	48.30	48.70	48.05	48.45	581782
2018-05-11	48.45	50.08	47.30	47.70	511215
2018-05-14	47.60	48.00	46.50	47.00	1133152
2018-05-15	46.95	46.95	46.20	46.45	634804
2018-05-16	46.55	47.10	46.50	46.60	384831
2018-05-17	46.80	47.28	46.45	47.20	367411
2018-05-18	47.40	48.45	47.30	48.30	662971
2018-05-21	48.55	49.05	48.25	48.95	629012
2018-05-22	49.05	49.90	48.90	49.90	700475
2018-05-23	49.85	50.50	49.50	49.85	696450
2018-05-24	49.70	49.83	48.75	49.30	501911
2018-05-25	49.35	50.40	49.35	50.05	457571
2018-05-29	49.90	50.15	49.70	49.85	397826
2018-05-30	49.95	50.55	49.95	50.45	464735
2018-05-31	50.35	50.80	49.95	50.50	591285
2018-06-01	50.70	51.25	50.10	51.15	369681
2018-06-04	51.15	51.70	51.00	51.55	372679
2018-06-05	51.55	52.05	51.45	52.00	667061
2018-06-06	51.60	51.75	51.05	51.50	416026
2018-06-07	51.40	51.75	51.25	51.65	424607
2018-06-08	51.45	51.95	50.98	51.85	554701
2018-06-11	52.00	52.60	51.35	52.15	411677
2018-06-12	52.00	52.65	51.90	52.55	592760
2018-06-13	52.45	52.50	50.80	51.15	818195
2018-06-14	51.35	51.73	50.30	50.50	725649
2018-06-15	50.35	50.70	49.95	50.05	891105
2018-06-18	50.00	50.65	49.70	50.55	551507
2018-06-19	50.50	50.70	49.95	50.25	582920
2018-06-20	50.25	50.45	48.55	48.70	443574
2018-06-21	48.60	48.80	47.35	47.60	476003
2018-06-22	47.75	48.65	47.60	48.35	1953883
2018-06-25	48.30	49.00	47.45	48.95	559520
2018-06-26	48.90	50.30	48.78	50.10	580441
2018-06-27	50.30	50.85	47.79	49.80	610145
2018-06-28	49.90	50.25	49.30	50.25	239917
2018-06-29	50.15	51.35	49.45	50.85	512451
2018-07-02	50.65	50.65	48.95	49.70	363881
2018-07-03	49.75	50.25	49.05	50.05	128733
2018-07-05	50.30	50.95	49.95	50.85	196517
2018-07-06	51.00	51.45	50.50	51.05	194400
2018-07-09	51.05	51.70	50.55	50.85	488926
2018-07-10	51.05	51.05	49.80	50.25	683942
2018-07-11	50.10	50.25	49.50	49.55	281158
2018-07-12	49.85	49.85	48.95	49.10	422949
2018-07-13	49.05	49.35	48.50	48.65	264477
2018-07-16	48.85	49.50	48.80	49.45	297905
2018-07-17	49.55	49.85	48.80	49.60	492768
2018-07-18	49.45	49.80	47.75	48.25	480024
2018-07-19	48.15	49.75	48.00	49.70	498257
2018-07-20	49.65	49.65	48.50	48.70	431701
2018-07-23	48.60	48.60	47.40	47.60	384954
2018-07-24	47.60	47.70	47.05	47.50	460348
2018-07-25	47.40	47.45	46.50	47.15	328683
2018-07-26	47.15	47.70	46.65	46.70	337182
2018-07-27	46.90	47.55	45.70	45.85	604703
2018-07-30	46.00	46.65	45.30	45.65	908462
2018-07-31	45.65	47.20	45.15	46.75	637098
2018-08-01	46.95	47.30	46.25	46.65	425291
2018-08-02	46.50	47.15	46.26	47.05	285108
2018-08-03	47.00	47.15	46.10	46.25	517449
2018-08-06	46.15	46.50	45.45	45.90	320928
2018-08-07	46.10	46.35	45.55	45.83	253140
2018-08-08	45.95	46.00	45.20	45.90	241414
2018-08-09	45.80	46.30	45.70	45.85	226325
2018-08-10	46.00	46.15	45.20	45.60	295562
2018-08-13	45.50	45.60	44.88	45.25	230732
2018-08-14	45.30	45.95	45.25	45.65	285228
2018-08-15	45.60	45.93	45.10	45.90	312714
2018-08-16	46.00	46.75	45.75	46.65	502327
2018-08-17	46.65	47.90	46.45	47.70	501652
2018-08-20	47.70	48.50	47.65	48.45	520504
2018-08-21	48.40	48.70	48.00	48.30	431550
2018-08-22	48.15	48.55	47.45	47.70	315264
2018-08-23	47.55	47.55	46.60	46.65	265303
2018-08-24	46.75	47.38	46.45	47.10	175150
2018-08-27	47.30	47.40	46.65	47.05	219266
2018-08-28	47.05	47.28	46.55	47.10	290030
2018-08-29	47.30	47.50	46.83	46.85	251883
2018-08-30	46.85	46.90	46.43	46.50	233713
2018-08-31	46.65	48.55	46.65	48.30	591576
2018-09-04	48.20	48.65	46.80	47.00	240338
2018-09-05	46.85	47.95	46.75	47.60	251787
2018-09-06	47.70	48.35	47.50	48.00	231564
2018-09-07	47.90	48.20	47.10	47.30	463621
2018-09-10	47.55	48.15	47.30	47.55	304911
2018-09-11	47.50	47.70	46.95	47.40	265487
2018-09-12	47.30	48.33	47.20	48.15	344983
2018-09-13	48.00	48.70	47.89	48.30	287156
2018-09-14	48.20	48.70	47.85	47.85	342273
2018-09-17	47.80	48.65	47.15	47.45	509467
2018-09-18	47.50	47.95	47.05	47.20	365947
2018-09-19	47.35	47.60	45.90	46.00	655527
2018-09-20	46.05	46.95	45.85	46.65	425371
2018-09-21	46.55	47.15	46.00	46.10	937732
2018-09-24	46.25	46.58	45.70	45.80	437839
2018-09-25	46.00	46.40	45.50	45.55	571022
2018-09-26	41.90	42.65	41.45	42.55	720354
2018-09-27	42.40	42.98	42.10	42.20	429014
2018-09-28	42.15	42.28	40.80	40.95	625606
2018-10-01	41.01	41.38	39.95	40.11	686014
2018-10-02	40.11	40.39	39.33	40.21	498945
2018-10-03	40.20	40.20	38.08	38.43	601395
2018-10-04	38.25	38.81	37.84	38.70	581295
2018-10-05	38.75	38.91	38.38	38.50	414152
2018-10-08	38.44	39.34	38.44	39.01	336742
2018-10-09	39.07	39.07	38.00	38.05	815244
2018-10-10	37.91	38.42	37.13	37.21	1447679
2018-10-11	37.09	37.20	36.13	36.50	1030430
2018-10-12	36.73	36.78	35.40	35.67	887513
2018-10-15	35.60	36.02	35.23	35.46	790338
2018-10-16	35.46	36.57	35.10	36.23	587036
2018-10-17	36.22	36.68	35.96	36.63	682921
2018-10-18	36.55	36.90	35.79	36.07	555079
2018-10-19	36.01	36.77	36.01	36.53	392258
2018-10-22	36.35	36.47	35.50	35.60	782512
2018-10-23	35.25	35.93	34.84	35.79	767067
2018-10-24	35.91	36.29	35.49	36.15	661896
2018-10-25	36.29	36.84	35.66	36.73	588738
2018-10-26	36.42	36.42	33.09	34.31	1524185
2018-10-29	35.66	38.07	35.20	36.74	1589777
2018-10-30	37.04	37.13	35.76	36.05	1199370
2018-10-31	36.20	37.11	36.00	36.25	869691
2018-11-01	36.39	37.18	36.14	37.14	460777
2018-11-02	37.16	37.32	36.33	37.13	906091
2018-11-05	37.12	37.46	36.76	37.10	555726
2018-11-06	37.17	37.26	35.95	36.20	446230
2018-11-07	36.21	36.51	35.67	36.49	456642
2018-11-08	36.37	36.63	35.91	36.49	311549
2018-11-09	36.40	36.48	35.87	36.16	432386
2018-11-12	36.14	37.10	36.03	36.51	484559
2018-11-13	36.67	37.22	36.46	36.83	396340
2018-11-14	37.12	37.70	36.71	37.01	511165
2018-11-15	36.93	37.26	36.15	36.76	334390
2018-11-16	36.00	36.95	36.00	36.43	714970
2018-11-19	36.23	37.20	36.16	37.01	550178
2018-11-20	36.89	37.07	36.03	36.20	528586
2018-11-21	36.30	36.82	36.01	36.47	508183
2018-11-23	36.35	36.39	35.79	36.18	171471
2018-11-26	36.28	36.43	35.82	36.26	705172
2018-11-27	36.26	36.49	35.80	36.38	288160
2018-11-28	36.39	36.94	36.08	36.72	397051
2018-11-29	36.60	37.32	36.60	37.07	426877
2018-11-30	37.15	37.23	36.49	37.10	527204
2018-12-03	37.20	37.53	36.39	36.66	424564
2018-12-04	36.82	36.82	35.38	35.60	766743
2018-12-06	35.32	37.56	35.00	37.54	646017
2018-12-07	37.49	37.49	35.28	35.48	741169
2018-12-10	35.55	35.99	35.00	35.28	529613
2018-12-11	35.63	35.64	34.87	34.90	566420
2018-12-12	35.05	35.78	34.98	35.02	447288
2018-12-13	35.03	35.52	34.84	34.96	518584
2018-12-14	34.70	35.29	33.64	33.87	624476
2018-12-17	33.65	33.65	32.12	32.25	627564
2018-12-18	32.52	33.07	32.21	32.36	620738
2018-12-19	32.41	32.91	32.08	32.22	530959
2018-12-20	32.21	32.30	30.22	30.47	811437
2018-12-21	30.54	31.64	30.00	30.03	1585078
2018-12-24	30.08	30.54	29.08	29.08	381389
2018-12-26	29.20	30.15	28.37	30.08	735097
2018-12-27	29.57	30.45	28.07	30.44	729687
2018-12-28	30.84	31.73	30.50	31.32	708524
2018-12-31	31.32	31.68	30.89	31.64	601456
2019-01-02	31.09	31.16	29.79	30.76	759037
2019-01-03	30.76	32.00	30.51	31.49	416628
2019-01-04	31.65	32.76	31.51	32.75	472823
2019-01-07	32.78	33.56	32.53	33.18	517436
2019-01-08	32.49	33.67	32.49	33.34	772652
2019-01-09	33.40	33.52	32.87	33.40	313740
2019-01-10	33.33	34.18	33.25	34.12	279323
2019-01-11	34.10	34.18	33.41	34.10	360035
2019-01-14	33.99	34.05	33.44	33.56	492867
2019-01-15	33.64	34.13	33.31	34.10	393232
2019-01-16	34.13	34.61	33.74	34.51	491198
2019-01-17	34.36	34.98	34.12	34.94	525384
2019-01-18	34.97	35.72	34.93	35.39	545357
2019-01-22	35.29	35.38	34.52	34.71	478843
2019-01-23	34.83	35.48	34.06	34.44	325440
2019-01-24	34.43	35.49	34.36	35.40	336873
2019-01-25	35.50	36.16	35.33	35.48	517372
2019-01-28	35.25	35.78	35.21	35.60	466267
2019-01-29	35.54	35.91	35.33	35.81	369255
2019-01-30	35.91	36.67	35.77	36.32	313505
2019-01-31	36.29	36.98	35.73	36.88	572155
2019-02-01	36.87	37.67	36.70	37.40	544990
2019-02-04	37.52	37.60	36.75	37.51	494260
2019-02-05	36.74	37.95	36.02	37.91	522731
2019-02-06	37.82	37.98	37.16	37.22	872207
2019-02-07	37.05	37.11	35.62	36.45	974382
2019-02-08	36.42	36.84	35.26	35.82	541711
2019-02-11	35.97	36.28	35.20	35.52	713199
2019-02-12	35.69	35.95	35.28	35.34	470403
2019-02-13	35.38	35.75	35.16	35.39	380266
2019-02-14	35.37	35.59	34.88	35.01	375554
2019-02-15	35.18	35.72	35.03	35.47	444544
2019-02-19	35.37	36.27	35.19	36.21	437524
2019-02-20	36.20	37.04	35.96	36.78	401134
2019-02-21	36.63	36.81	36.46	36.79	326487
2019-02-22	36.90	37.51	36.82	37.04	491978
2019-02-25	37.05	38.00	37.02	37.73	747923
2019-02-26	37.81	37.94	36.51	36.53	422947
2019-02-27	36.30	36.97	36.26	36.71	289642
2019-02-28	36.64	36.68	35.96	35.99	373440
2019-03-01	36.14	36.30	35.38	36.21	609139
2019-03-04	36.29	36.30	35.07	35.91	398652
2019-03-05	35.72	35.92	35.57	35.64	235570
2019-03-06	35.64	35.85	35.22	35.25	295234
2019-03-07	35.05	35.15	34.54	34.85	437317
2019-03-08	34.68	35.39	34.68	35.27	378985
2019-03-11	35.78	37.03	35.78	36.99	470625
2019-03-12	37.10	37.50	36.89	37.02	451558
2019-03-13	37.08	37.46	37.00	37.32	453588
2019-03-14	37.34	37.34	36.85	36.99	428415
2019-03-15	37.01	37.19	36.38	36.58	859737
2019-03-18	36.63	36.67	36.12	36.51	385742
2019-03-19	36.71	37.00	36.58	36.95	415573
2019-03-20	36.94	37.39	36.53	36.94	307366
2019-03-21	36.75	37.69	36.64	37.42	321001
2019-03-22	37.33	37.40	36.36	36.36	341466
2019-03-25	36.30	36.53	35.49	35.53	647494
2019-03-26	35.65	36.04	35.13	35.45	443876
2019-03-27	35.55	35.96	35.18	35.71	1130284
2019-03-28	35.86	37.45	35.70	37.40	564252
2019-03-29	37.51	38.15	37.34	37.79	928925
2019-04-01	37.99	38.06	37.30	37.82	768429
2019-04-02	37.97	38.30	37.12	37.54	814257
2019-04-03	37.61	38.07	37.42	37.80	549842
2019-04-04	37.82	38.05	37.46	38.03	365999
2019-04-05	38.65	39.05	38.27	38.98	496691
2019-04-08	38.78	39.16	38.51	38.78	404056
2019-04-09	38.83	38.86	38.07	38.17	309195
2019-04-10	38.21	38.67	38.20	38.60	309392
2019-04-11	38.60	38.97	38.23	38.93	291306
2019-04-12	38.80	39.16	38.68	39.03	662914
2019-04-15	39.08	39.13	38.61	38.78	316566
2019-04-16	38.78	38.82	37.79	38.15	357983
2019-04-17	38.40	38.63	37.89	38.35	541855
2019-04-18	38.25	38.59	37.80	38.23	709656
2019-04-22	38.06	38.22	36.96	37.41	653762
2019-04-23	37.44	38.86	37.30	38.50	591989
2019-04-24	38.50	39.35	38.50	38.95	326712
2019-04-25	38.71	39.18	38.54	38.92	270746
2019-04-26	39.05	40.05	38.97	39.91	618001
2019-04-29	40.02	40.02	38.76	38.94	622901
2019-04-30	39.80	39.80	37.81	38.66	1044109
2019-05-01	39.01	39.95	39.01	39.42	735968
2019-05-02	39.24	39.65	38.84	39.30	468288
2019-05-03	39.45	40.49	39.44	40.40	415447
2019-05-06	39.89	40.40	39.74	40.19	340408
2019-05-07	39.85	40.14	38.66	38.90	269362
2019-05-08	38.87	39.23	38.16	38.18	235711
2019-05-09	37.95	38.36	37.57	38.21	325766
2019-05-10	38.14	38.73	37.92	38.64	241957
2019-05-13	38.10	38.19	37.53	37.75	333175
2019-05-14	37.86	38.24	37.77	37.79	232859
2019-05-15	37.54	37.95	37.36	37.77	316445
2019-05-16	37.81	38.43	37.75	38.05	181819
2019-05-17	37.77	37.90	37.32	37.41	438400
2019-05-20	37.19	37.31	36.04	36.15	519092
2019-05-21	36.46	36.61	36.16	36.46	259314
2019-05-22	36.44	36.44	35.81	36.06	285574
2019-05-23	35.73	35.85	34.60	34.83	491895
2019-05-24	35.04	35.34	34.73	34.99	452868
2019-05-28	35.03	35.22	34.56	34.69	649742
2019-05-29	34.60	34.76	34.13	34.41	341295
2019-05-30	34.23	34.69	33.85	34.15	313586
2019-05-31	33.78	34.12	33.61	33.65	486869
2019-06-03	33.69	33.88	33.31	33.52	491471
2019-06-04	33.79	34.03	33.50	33.93	528217
2019-06-05	34.17	34.70	33.63	34.49	507754
2019-06-06	34.20	34.72	33.72	34.48	449117
2019-06-07	34.71	35.54	34.40	35.37	457482
2019-06-10	35.53	36.01	35.53	35.86	461057
2019-06-11	36.12	36.49	35.88	36.47	257184
2019-06-12	36.62	37.15	36.51	36.88	431991
2019-06-13	36.92	37.65	36.92	37.29	464807
2019-06-14	37.42	38.04	37.34	37.36	293709
2019-06-17	37.49	37.70	37.31	37.66	279280
2019-06-18	37.91	39.55	37.91	39.07	559262
2019-06-19	38.93	39.29	38.60	39.05	766078
2019-06-20	39.39	39.84	39.13	39.76	370839
2019-06-21	39.67	39.67	38.94	39.04	634375
2019-06-24	39.13	39.37	38.23	38.23	386879
2019-06-25	38.32	38.40	37.75	37.85	888961
2019-06-26	37.95	38.44	36.90	37.18	812415
2019-06-27	37.39	38.16	37.18	38.16	464075
2019-06-28	38.21	39.26	38.21	38.98	821565
2019-07-01	39.19	39.87	38.99	39.52	509090
2019-07-02	39.61	40.15	39.33	40.02	475005
2019-07-03	40.19	40.43	39.87	40.43	200707
2019-07-05	40.14	40.45	39.66	40.32	263231
2019-07-08	40.37	40.65	40.15	40.41	451945
2019-07-09	40.17	40.17	38.82	39.26	372537
2019-07-10	39.33	39.60	39.13	39.47	325189
2019-07-11	39.40	39.45	38.39	38.67	412783
2019-07-12	38.79	39.14	38.52	38.73	321115
2019-07-15	38.77	38.79	37.97	38.21	342712
2019-07-16	38.10	38.66	37.96	38.42	319950
2019-07-17	38.34	38.37	37.78	38.04	317003
2019-07-18	37.88	38.14	37.77	38.01	329905
2019-07-19	37.90	38.78	37.90	38.12	441145
2019-07-22	38.14	38.24	37.55	37.68	227167
2019-07-23	37.77	38.15	37.77	38.00	301055
2019-07-24	37.83	38.51	37.83	38.46	232350
2019-07-25	38.65	38.66	37.82	37.88	367611
2019-07-26	37.88	38.55	37.84	38.46	313785
2019-07-29	38.45	38.71	38.07	38.50	427447
2019-07-30	38.97	39.50	37.42	39.46	562684
2019-07-31	38.58	39.19	36.78	36.82	1000212
2019-08-01	36.76	37.60	36.22	36.58	539594
2019-08-02	36.48	37.01	36.25	36.81	259279
2019-08-05	36.20	36.59	35.93	36.35	524104
2019-08-06	36.38	36.74	35.88	36.26	277388
2019-08-07	36.03	37.35	35.84	37.14	363905
2019-08-08	37.21	37.71	36.90	37.64	394021
2019-08-09	37.68	37.68	36.44	36.89	264113
2019-08-12	36.78	36.85	36.39	36.53	300967
2019-08-13	36.49	37.50	36.36	36.90	206352
2019-08-14	36.48	36.79	36.02	36.04	217049
2019-08-15	36.06	36.51	36.06	36.49	223124
2019-08-16	36.64	37.49	36.64	37.16	275829
2019-08-19	37.54	37.99	37.11	37.70	220487
2019-08-20	37.54	37.54	37.04	37.12	143441
2019-08-21	37.35	37.80	37.18	37.61	197550
2019-08-22	37.76	37.94	37.18	37.66	172407
2019-08-23	37.45	37.81	36.38	36.49	254144
2019-08-26	36.89	37.13	36.64	37.08	177886
2019-08-27	37.46	37.60	36.43	36.45	231862
2019-08-28	36.52	38.03	36.41	37.99	341133
2019-08-29	38.13	38.93	38.13	38.69	191697
2019-08-30	38.72	38.98	38.29	38.48	208272
2019-09-03	38.27	38.27	37.76	38.17	186493
2019-09-04	38.43	38.46	38.05	38.16	310795
2019-09-05	38.41	39.19	38.19	38.85	232470
2019-09-06	38.80	39.33	38.74	39.06	191774
2019-09-09	39.12	39.69	39.01	39.66	249785
2019-09-10	39.56	40.60	39.50	40.04	556977
2019-09-11	40.33	41.99	39.82	41.97	471923
2019-09-12	41.84	42.31	41.24	42.11	452150
2019-09-13	42.23	42.76	41.39	41.51	374865
2019-09-16	41.21	42.01	40.83	41.69	653414
2019-09-17	41.63	41.78	41.00	41.74	207425
2019-09-18	41.89	41.89	40.90	41.51	201929
2019-09-19	41.75	42.10	41.37	41.41	245941
2019-09-20	41.32	41.75	40.97	41.07	915321
2019-09-23	40.95	41.51	40.73	41.12	459013
2019-09-24	41.30	41.48	40.68	40.87	429919
2019-09-25	40.98	41.49	40.89	41.30	871024
2019-09-26	41.27	41.61	41.18	41.46	284164
2019-09-27	41.57	41.85	40.72	40.78	315805
2019-09-30	41.00	41.28	40.88	41.09	333219
2019-10-01	41.24	41.52	40.63	40.73	195446
2019-10-02	40.44	40.71	39.85	40.54	314724
2019-10-03	40.34	41.22	39.94	41.19	322280
2019-10-04	41.17	41.43	40.59	40.90	261082
2019-10-07	40.74	41.02	40.37	40.39	405961
2019-10-08	40.05	40.36	39.64	39.92	182637
2019-10-09	40.15	40.40	39.82	40.00	142806
2019-10-10	40.12	40.60	39.77	39.98	208497
2019-10-11	40.33	41.15	40.29	40.56	219102
2019-10-14	40.55	40.65	40.35	40.59	120434
2019-10-15	40.61	40.97	40.47	40.57	148026
2019-10-16	40.66	41.45	40.49	41.38	237408
2019-10-17	41.46	41.88	41.35	41.52	256739
2019-10-18	41.34	42.28	41.34	42.22	240346
2019-10-21	42.67	43.17	42.38	42.72	300107
2019-10-22	42.78	43.56	42.59	43.23	425191
2019-10-23	43.30	43.58	42.91	43.22	472510
2019-10-24	43.26	43.35	42.94	43.08	279531
2019-10-25	42.85	44.09	42.80	43.36	369384
2019-10-28	43.59	43.89	42.94	43.01	398550
2019-10-29	42.73	44.70	42.54	43.68	520962
2019-10-30	43.63	43.70	42.83	43.22	527378
2019-10-31	43.34	43.34	42.35	42.47	367829
2019-11-01	42.50	43.12	42.50	43.00	445439
2019-11-04	43.09	44.00	42.65	43.86	413392
2019-11-05	43.98	44.29	42.99	43.62	391683
2019-11-06	43.56	43.90	43.37	43.79	248305
2019-11-07	44.01	44.14	43.70	43.89	214544
2019-11-08	43.80	44.50	43.80	43.98	300844
2019-11-11	43.82	44.09	43.81	44.06	115305
2019-11-12	43.99	44.53	43.74	43.77	188643
2019-11-13	43.48	43.75	43.22	43.23	191507
2019-11-14	43.14	43.76	43.14	43.73	321350
2019-11-15	43.87	44.14	43.43	43.57	167075
2019-11-18	43.48	44.09	43.48	43.86	233099
2019-11-19	44.14	44.30	43.47	44.05	162075
2019-11-20	43.87	44.18	43.37	43.85	259411
2019-11-21	43.81	43.81	43.17	43.21	209457
2019-11-22	43.32	43.39	42.74	42.74	274984
2019-11-25	42.83	43.30	42.65	43.23	337824
2019-11-26	43.29	43.66	43.14	43.36	309554
2019-11-27	43.39	44.05	43.23	44.05	244100
2019-11-29	44.10	44.12	43.40	43.43	88788
2019-12-02	43.39	43.61	42.47	42.56	392328
2019-12-03	42.16	42.34	41.83	42.14	400320
2019-12-04	42.05	42.95	42.05	42.38	396613
2019-12-05	42.55	42.69	42.32	42.64	185547
2019-12-06	42.93	43.32	42.72	42.73	203562
2019-12-09	42.65	42.90	42.31	42.64	287161
2019-12-10	42.67	42.67	42.10	42.23	164130
2019-12-11	42.16	42.86	42.14	42.75	280331
2019-12-12	42.75	43.28	42.53	42.73	237875
2019-12-13	42.32	42.54	42.02	42.53	283098
2019-12-16	42.60	43.37	42.59	43.10	271206
2019-12-17	43.07	43.18	42.47	42.58	363618
2019-12-18	42.70	42.87	42.27	42.50	423478
2019-12-19	42.59	43.92	42.58	43.79	486032
2019-12-20	43.94	44.56	43.81	43.99	1032887
2019-12-23	43.99	44.07	43.60	43.61	149982
2019-12-24	43.53	43.53	43.09	43.21	70146
2019-12-26	43.19	43.35	43.00	43.29	103885
2019-12-27	43.35	43.48	43.21	43.31	116621
2019-12-30	43.24	43.43	43.07	43.39	151435
2019-12-31	43.42	43.60	43.19	43.27	264653
2020-01-02	43.45	43.45	41.89	42.05	528486
2020-01-03	41.71	42.83	41.71	42.64	314146
2020-01-06	42.37	43.68	42.37	43.45	413394
2020-01-07	44.16	44.16	43.33	43.38	218147
2020-01-08	43.18	43.73	43.15	43.28	229344
2020-01-09	43.30	43.90	43.30	43.61	139583
2020-01-10	43.57	44.07	43.19	43.35	300792
2020-01-13	43.24	43.75	43.24	43.35	471648
2020-01-14	43.17	44.05	43.13	43.96	303615
2020-01-15	43.86	44.83	43.80	44.60	436983
2020-01-16	45.00	45.23	44.64	45.06	244985
2020-01-17	45.42	45.42	44.54	44.68	191762
2020-01-21	44.50	44.58	44.07	44.14	252405
2020-01-22	44.12	44.26	43.71	44.14	314528
2020-01-23	44.05	44.21	43.60	44.02	285196
2020-01-24	44.03	44.25	43.48	43.66	248293
2020-01-27	42.91	43.79	42.69	43.54	334563
2020-01-28	43.70	43.99	43.40	43.89	247444
2020-01-29	43.86	44.33	43.69	43.71	317993
2020-01-30	43.44	43.71	43.04	43.48	393598
2020-01-31	43.24	43.24	41.79	43.00	544104
2020-02-03	43.23	43.35	42.21	42.55	301989
2020-02-04	42.56	42.76	40.27	40.43	630142
2020-02-05	40.77	42.40	40.66	42.17	458096
2020-02-06	42.18	42.43	41.05	41.06	309181
2020-02-07	41.04	41.06	40.08	40.13	486860
2020-02-10	40.01	40.70	39.74	40.28	423154
2020-02-11	40.38	41.38	40.38	40.52	293004
2020-02-12	40.69	41.47	40.45	41.34	243427
2020-02-13	41.13	42.39	41.13	42.16	231701
2020-02-14	42.29	42.34	41.46	42.01	241411
2020-02-18	41.84	41.96	41.37	41.87	292543
2020-02-19	41.80	41.94	41.18	41.18	263178
2020-02-20	41.16	41.93	41.16	41.88	139180
2020-02-21	41.84	42.56	41.60	42.53	395895
2020-02-24	41.63	42.22	41.15	41.22	333901
2020-02-25	41.19	41.19	38.97	38.99	386366
2020-02-26	39.18	39.61	38.54	38.59	336059
2020-02-27	37.99	38.28	36.60	36.60	299627
2020-02-28	35.75	36.82	34.92	36.74	765850
2020-03-02	36.87	37.80	36.41	37.80	449820
2020-03-03	37.66	39.50	36.71	38.67	732249
2020-03-04	39.20	40.63	39.18	40.58	588189
2020-03-05	39.39	40.04	38.40	39.22	509866
2020-03-06	38.00	39.51	37.34	38.47	823970
2020-03-09	36.50	37.08	34.58	35.51	711946
2020-03-10	36.55	36.73	33.66	36.69	712283
2020-03-11	35.64	35.77	32.66	32.87	491537
2020-03-12	30.60	31.06	26.79	26.83	823320
2020-03-13	28.60	32.61	28.00	32.61	792689
2020-03-16	28.29	30.86	28.01	29.65	702013
2020-03-17	30.22	32.17	28.46	31.66	693777
2020-03-18	29.55	30.61	22.40	23.42	726934
2020-03-19	23.66	29.54	23.66	28.90	922943
2020-03-20	29.10	30.38	26.06	28.05	877846
2020-03-23	28.31	28.50	25.20	26.51	478439
2020-03-24	28.10	30.72	27.50	30.71	532512
2020-03-25	30.57	32.98	29.18	30.81	623838
2020-03-26	31.22	32.26	29.38	31.09	553165
2020-03-27	29.67	31.53	29.27	29.71	626004
2020-03-30	29.91	31.35	29.03	30.92	537660
2020-03-31	30.88	31.50	29.82	31.39	499353
2020-04-01	29.89	30.81	27.43	27.73	494937
2020-04-02	27.41	29.48	27.24	28.35	390293
2020-04-03	27.98	29.05	25.61	25.98	565952
2020-04-06	26.77	27.99	26.74	27.77	676653
2020-04-07	28.59	29.68	28.00	28.62	374826
2020-04-08	29.03	30.59	28.29	30.16	608756
2020-04-09	31.12	32.70	30.97	31.67	479951
2020-04-13	31.80	31.80	29.63	29.91	354689
2020-04-14	31.78	31.78	30.30	31.22	336795
2020-04-15	29.81	30.78	29.43	29.82	585562
2020-04-16	29.75	30.65	29.20	30.56	428636
2020-04-17	31.51	32.52	30.53	31.04	413561
2020-04-20	30.24	31.83	30.04	31.48	358258
2020-04-21	30.49	31.58	29.03	30.46	584951
2020-04-22	31.14	32.02	30.15	31.57	310773
2020-04-23	31.58	32.60	31.30	31.52	235712
2020-04-24	31.65	32.42	31.22	32.14	183407
2020-04-27	32.58	34.06	32.29	33.57	386937
2020-04-28	35.25	35.66	33.52	34.32	440928
2020-04-29	35.82	37.59	35.12	36.73	420132
2020-04-30	35.51	35.88	34.74	35.11	421028
2020-05-01	33.91	33.91	31.30	32.66	872563
2020-05-04	33.00	33.10	31.74	32.84	411709
2020-05-05	33.46	34.00	32.46	32.69	246371
2020-05-06	33.29	34.19	33.05	33.52	379043
2020-05-07	34.10	34.88	33.60	33.90	324375
2020-05-08	34.72	36.71	34.64	36.61	730964
2020-05-11	35.70	35.93	34.57	34.58	770986
2020-05-12	34.75	34.76	32.69	32.74	495485
2020-05-13	32.43	32.59	30.99	31.29	603841
2020-05-14	30.43	31.14	29.12	31.12	460009
2020-05-15	30.90	31.29	29.88	30.55	368382
2020-05-18	32.42	33.85	32.42	33.65	473448
2020-05-19	33.66	33.74	32.41	32.43	406835
2020-05-20	33.25	33.86	32.88	33.67	324079
2020-05-21	33.72	34.57	33.57	33.71	455665
2020-05-22	33.86	33.86	32.96	33.57	259485
2020-05-26	35.07	35.64	34.84	34.92	484331
2020-05-27	35.56	36.07	34.95	35.50	424849
2020-05-28	36.10	36.10	34.73	35.22	287279
2020-05-29	34.84	34.84	33.53	33.99	380554
2020-06-01	34.24	35.27	34.02	34.93	247380
2020-06-02	34.86	35.99	34.86	35.69	331398
2020-06-03	36.48	37.23	36.29	36.79	321877
2020-06-04	36.05	36.91	35.79	36.39	260404
2020-06-05	37.56	38.19	36.89	37.20	630510
2020-06-08	37.99	39.36	37.51	38.57	553239
2020-06-09	37.72	38.64	37.64	38.33	442472
2020-06-10	38.31	38.31	37.03	37.12	362040
2020-06-11	35.35	35.65	34.09	34.34	468296
2020-06-12	35.86	36.08	33.73	35.11	615074
2020-06-15	33.65	36.53	33.58	36.30	469932
2020-06-16	37.76	38.37	36.87	37.59	426587
2020-06-17	37.62	37.71	36.09	36.12	380941
2020-06-18	35.70	36.33	35.53	36.10	331491
2020-06-19	36.70	38.40	36.10	38.30	1597481
2020-06-22	38.84	38.84	37.27	38.13	439131
2020-06-23	38.37	38.66	37.54	38.13	359774
2020-06-24	37.79	38.86	36.44	37.13	520966
2020-06-25	36.97	37.28	36.28	37.12	401450
2020-06-26	36.72	36.78	35.36	35.63	756616
2020-06-29	36.42	37.78	36.01	37.73	495044
2020-06-30	37.55	38.61	37.52	38.03	596474
2020-07-01	38.01	38.44	37.46	38.04	326874
2020-07-02	38.90	39.17	37.91	38.03	256237
2020-07-06	38.81	39.01	37.91	38.06	186940
2020-07-07	37.44	38.48	36.94	37.56	470143
2020-07-08	37.61	38.34	37.47	38.27	273212
2020-07-09	38.10	38.40	37.43	37.80	283251
2020-07-10	38.83	39.79	38.35	39.60	792814
2020-07-13	40.00	40.25	38.60	38.66	558163
2020-07-14	38.94	39.91	38.72	39.86	770008
2020-07-15	40.72	41.04	40.00	40.87	652063
2020-07-16	40.53	41.26	40.47	40.67	291035
2020-07-17	40.64	42.00	40.30	41.59	403219
2020-07-20	41.36	41.67	41.14	41.34	174292
2020-07-21	41.72	42.03	41.02	41.17	269320
2020-07-22	40.80	41.79	40.78	41.47	443633
2020-07-23	41.44	42.91	41.44	42.51	1016610
2020-07-24	42.51	42.83	42.15	42.47	315529
2020-07-27	42.49	44.40	42.19	44.10	1200518
2020-07-28	42.64	43.96	42.15	43.30	809068
2020-07-29	43.89	44.46	43.53	44.00	742541
2020-07-30	43.33	43.56	42.41	42.61	465653
2020-07-31	42.47	42.85	41.86	42.81	435388
2020-08-03	42.95	43.48	42.36	43.43	321999
2020-08-04	43.27	43.84	42.65	43.76	404017
2020-08-05	44.24	44.49	43.76	44.46	342371
2020-08-06	44.38	44.92	43.43	44.34	289771
2020-08-07	44.32	44.80	43.97	44.65	375487
2020-08-10	44.47	44.92	44.28	44.53	528614
2020-08-11	44.85	45.88	44.79	45.00	540622
2020-08-12	45.41	45.98	45.17	45.56	355698
2020-08-13	45.56	45.75	45.03	45.52	344624
2020-08-14	45.32	45.83	44.89	45.28	304538
2020-08-17	45.44	45.46	44.91	45.05	311616
2020-08-18	45.12	45.59	44.74	44.84	375736
2020-08-19	45.06	45.78	44.84	45.68	487262
2020-08-20	45.49	46.37	45.00	45.80	376713
2020-08-21	45.99	47.46	45.86	47.38	473908
2020-08-24	47.89	48.13	47.01	47.48	495475
2020-08-25	47.76	47.76	46.10	46.15	404288
2020-08-26	46.23	46.26	45.56	46.02	343843
2020-08-27	46.55	46.73	45.81	46.33	311690
2020-08-28	46.35	47.25	46.13	47.03	247929
2020-08-31	46.69	47.16	46.04	46.04	446224
2020-09-01	45.99	47.03	45.55	46.86	409187
2020-09-02	46.77	46.84	45.72	46.02	491309
2020-09-03	46.26	46.49	44.38	44.71	498483
2020-09-04	44.95	45.15	42.75	43.67	433647
2020-09-08	43.26	44.36	42.37	42.55	463776
2020-09-09	43.12	43.66	42.75	43.25	355964
2020-09-10	43.15	43.74	42.70	42.92	308089
2020-09-11	42.16	42.79	41.74	42.40	439900
2020-09-14	42.35	43.16	42.12	42.99	463673
2020-09-15	43.24	43.39	42.64	43.12	397616
2020-09-16	43.22	43.44	42.12	42.34	651694
2020-09-17	41.82	42.31	41.22	41.82	400602
2020-09-18	42.12	42.12	39.98	40.85	921321
2020-09-21	40.13	40.13	39.06	39.35	335783
2020-09-22	39.42	40.13	38.90	39.97	382494
2020-09-23	39.79	40.07	38.80	38.82	353574
2020-09-24	38.63	40.33	38.46	38.73	249796
2020-09-25	38.54	40.02	38.46	39.88	416663
2020-09-28	40.54	41.80	40.33	41.80	432693
2020-09-29	41.58	42.09	41.23	41.80	575712
2020-09-30	42.10	42.72	41.71	42.10	438187
2020-10-01	43.49	43.73	42.38	43.30	677773
2020-10-02	42.56	44.16	42.47	43.83	570226
2020-10-05	44.19	45.59	43.66	45.53	444231
2020-10-06	45.76	46.05	44.75	45.19	505917
2020-10-07	45.71	46.46	45.24	45.53	621454
2020-10-08	45.93	46.65	45.38	46.64	652199
2020-10-09	46.75	46.75	45.98	46.61	405970
2020-10-12	46.74	47.35	46.01	47.03	291981
2020-10-13	46.54	46.71	45.81	46.00	362841
2020-10-14	45.89	46.40	44.96	45.33	415463
2020-10-15	44.97	46.29	44.17	46.14	296701
2020-10-16	45.71	46.33	45.60	45.71	290228
2020-10-19	45.43	46.09	45.01	45.55	320609
2020-10-20	46.09	47.13	45.78	46.82	382523
2020-10-21	46.76	47.42	46.27	46.54	383938
2020-10-22	46.55	47.47	46.37	47.17	501937
2020-10-23	47.23	47.76	46.81	47.52	572117
2020-10-26	46.68	47.39	44.58	45.10	394823
2020-10-27	43.75	44.92	42.02	43.04	667833
2020-10-28	42.50	43.58	41.80	41.85	380337
2020-10-29	41.67	43.08	41.38	42.37	520571
2020-10-30	42.31	42.75	41.06	41.55	417500
2020-11-02	42.21	42.81	41.61	42.16	316682
2020-11-03	43.19	43.26	42.29	43.09	365757
2020-11-04	42.60	43.32	42.36	42.85	157216
2020-11-05	43.25	44.49	43.09	44.21	233706
2020-11-06	44.41	44.44	43.01	43.27	139634
2020-11-09	46.93	48.37	43.26	43.33	541665
2020-11-10	43.49	44.10	42.24	43.07	398144
2020-11-11	43.28	43.73	42.61	43.03	421824
2020-11-12	42.98	42.98	41.63	42.03	320050
2020-11-13	42.29	43.25	42.23	43.22	246833
2020-11-16	44.14	44.46	43.30	43.69	293999
2020-11-17	43.38	44.79	42.84	43.78	670311
2020-11-18	43.76	44.67	43.30	43.95	504185
2020-11-19	43.73	44.62	43.33	44.55	292821
2020-11-20	43.97	45.35	43.97	45.25	578608
2020-11-23	45.70	46.00	44.77	45.10	446783
2020-11-24	45.52	46.37	45.26	46.05	483014
2020-11-25	46.00	46.58	45.53	45.87	553714
2020-11-27	45.87	46.15	45.27	45.46	135643
2020-11-30	45.13	46.90	44.91	46.54	772890
2020-12-01	46.92	47.19	45.83	46.76	640152
2020-12-02	46.45	46.46	45.13	45.18	399981
2020-12-03	44.96	46.24	44.79	45.45	397759
2020-12-04	45.80	46.29	45.40	46.13	324078
2020-12-07	46.15	46.38	45.30	45.56	316986
2020-12-08	45.21	46.55	44.87	46.40	374089
2020-12-09	46.88	47.95	46.69	47.75	377751
2020-12-10	47.75	48.29	47.37	47.69	265280
2020-12-11	47.17	48.29	47.17	47.89	486820
2020-12-14	48.19	49.24	48.13	48.39	298355
2020-12-15	48.58	50.61	48.12	50.61	395278
2020-12-16	50.91	51.01	49.94	50.51	476484
2020-12-17	50.72	51.50	50.30	51.15	427026
2020-12-18	51.40	51.66	49.35	49.67	976382
2020-12-21	48.27	48.89	47.50	48.44	277372
2020-12-22	48.52	49.17	48.17	49.07	270987
2020-12-23	49.91	51.68	49.64	50.65	607796
2020-12-24	51.09	51.49	50.30	50.64	189623
2020-12-28	50.97	51.06	50.31	50.72	258028
2020-12-29	50.80	51.60	49.94	50.11	274234
2020-12-30	50.11	50.80	50.11	50.43	183574
2020-12-31	50.39	50.45	49.64	50.02	307975
2021-01-04	50.61	50.83	49.69	49.78	539224
2021-01-05	49.79	50.66	49.51	50.12	556897
2021-01-06	50.64	51.43	50.12	50.74	457836
2021-01-07	50.47	52.30	50.31	52.02	305811
2021-01-08	52.09	52.60	50.74	51.00	241814
2021-01-11	50.29	50.66	49.76	50.09	253117
2021-01-12	50.22	50.90	49.57	50.30	458612
2021-01-13	50.01	51.38	49.73	50.03	295741
2021-01-14	50.48	51.99	50.06	50.25	195042
2021-01-15	49.91	51.97	49.50	50.53	352491
2021-01-19	51.24	51.36	50.25	50.78	335923
2021-01-20	50.89	51.80	50.33	51.63	283084
2021-01-21	51.73	52.24	50.97	52.06	226003
2021-01-22	51.47	52.80	50.84	52.77	255155
2021-01-25	52.85	53.82	52.08	52.37	358052
2021-01-26	52.19	52.76	50.64	50.84	297468
2021-01-27	49.78	50.01	47.82	47.95	426072
2021-01-28	48.58	50.21	47.45	49.82	498239
2021-01-29	49.36	49.36	47.72	47.76	328306
2021-02-01	47.19	49.64	46.94	49.54	437844
2021-02-02	51.16	51.16	47.28	48.55	660675
2021-02-03	48.38	50.56	48.30	49.98	486004
2021-02-04	50.01	51.18	49.75	50.82	513517
2021-02-05	51.32	51.32	49.44	49.94	373299
2021-02-08	50.03	51.77	50.01	51.76	1016790
2021-02-09	52.00	52.56	51.28	51.57	349365
2021-02-10	51.63	52.75	51.63	52.53	417779
2021-02-11	52.25	53.88	52.21	53.53	965196
2021-02-12	53.16	54.30	53.00	53.87	307132
2021-02-16	54.29	54.57	53.00	53.66	478657
2021-02-17	53.15	53.80	51.78	51.90	387687
2021-02-18	51.52	52.19	51.52	51.79	263370
2021-02-19	51.98	53.34	51.90	53.19	339068
2021-02-22	53.19	54.49	52.72	54.00	710254
2021-02-23	54.01	54.19	52.54	53.44	380771
2021-02-24	53.53	54.39	53.03	53.22	861231
2021-02-25	52.91	53.65	51.05	51.37	394552
2021-02-26	51.49	51.69	50.26	50.75	829537
2021-03-01	52.14	53.58	51.81	52.87	432345
2021-03-02	52.62	52.72	51.01	51.57	448013
2021-03-03	51.91	52.58	51.40	51.65	399948
2021-03-04	51.08	52.34	50.00	50.65	509788
2021-03-05	51.44	52.41	49.59	52.15	405838
2021-03-08	52.31	53.20	51.90	52.14	384555
2021-03-09	53.07	53.69	52.38	52.59	292199
2021-03-10	53.15	54.32	52.82	54.00	636389
2021-03-11	54.38	54.85	53.63	54.06	450989
2021-03-12	54.20	54.57	53.25	53.99	372390
2021-03-15	54.03	54.39	53.26	54.16	797560
2021-03-16	54.07	54.70	53.56	53.99	723225
2021-03-17	52.66	53.59	51.72	53.43	591574
2021-03-18	53.12	53.24	51.55	51.64	565557
2021-03-19	51.37	52.00	50.64	51.02	1048650
2021-03-22	51.15	51.40	50.51	51.07	434885
2021-03-23	51.05	51.53	49.26	49.35	575993
2021-03-24	49.93	50.26	49.24	49.50	510279
2021-03-25	51.22	51.83	49.10	51.63	622909
2021-03-26	51.98	52.73	51.15	52.37	490684
2021-03-29	52.37	53.67	52.14	52.37	546851
2021-03-30	52.29	53.05	52.04	52.78	267361
2021-03-31	52.68	53.48	52.41	52.92	486612
2021-04-01	53.46	54.74	52.97	54.54	635763
2021-04-05	55.16	55.87	54.82	55.61	447528
2021-04-06	55.61	56.90	55.61	56.65	439376
2021-04-07	56.63	56.85	55.92	56.51	395542
2021-04-08	56.83	57.59	56.64	57.50	439704
2021-04-09	57.61	58.00	57.38	57.83	212641
2021-04-12	57.71	58.10	57.03	57.68	246357
2021-04-13	57.67	58.25	57.22	58.18	378444
2021-04-14	58.20	59.33	57.91	59.08	327555
2021-04-15	59.62	59.68	58.83	59.33	241719
2021-04-16	59.95	61.69	59.56	61.49	555107
2021-04-19	61.41	62.49	61.00	61.62	517249
2021-04-20	61.66	62.02	60.32	60.97	438390
2021-04-21	61.27	61.55	59.49	59.63	820189
2021-04-22	59.71	60.16	59.20	59.63	442220
2021-04-23	59.84	60.30	59.26	59.39	340624
2021-04-26	62.70	63.99	60.70	61.46	646950
2021-04-27	61.65	63.73	61.36	61.37	753886
2021-04-28	60.73	61.94	60.27	60.45	664946
2021-04-29	61.23	62.23	60.46	60.77	597301
2021-04-30	60.38	60.64	58.74	59.36	794854
2021-05-03	59.61	60.80	59.03	59.97	513487
2021-05-04	60.13	60.55	59.66	59.97	647386
2021-05-05	60.25	60.55	59.29	60.04	628118
2021-05-06	60.10	60.99	59.29	60.98	521338
2021-05-07	61.14	63.59	60.95	63.44	579576
2021-05-10	63.77	65.67	62.92	63.32	616479
2021-05-11	62.82	63.12	60.89	61.44	610320
2021-05-12	61.37	61.91	57.57	57.71	537402
2021-05-13	58.15	59.88	57.92	59.62	617568
2021-05-14	59.88	60.71	59.34	60.08	345937
2021-05-17	60.04	60.20	59.01	59.74	390921
2021-05-18	59.67	60.01	58.68	59.01	509058
2021-05-19	58.27	58.67	56.64	58.60	875748
2021-05-20	58.84	59.09	57.80	58.59	477244
2021-05-21	59.10	59.20	58.21	58.62	693538
2021-05-24	59.03	59.57	58.75	59.18	321518
2021-05-25	59.26	59.59	58.85	59.03	421287
2021-05-26	59.54	60.21	59.30	60.11	347036
2021-05-27	60.57	60.74	60.29	60.39	312938
2021-05-28	60.70	60.99	59.70	60.20	351746
2021-06-01	61.00	61.49	60.54	61.42	335460
2021-06-02	61.77	61.77	58.55	58.85	644913
2021-06-03	58.09	58.43	56.45	56.87	737170
2021-06-04	57.06	57.70	56.05	56.29	472040
2021-06-07	56.42	56.91	55.69	55.88	548712
2021-06-08	55.95	56.25	55.03	55.09	676439
2021-06-09	55.50	56.65	54.70	55.36	550996
2021-06-10	55.47	55.53	54.39	54.51	608582
2021-06-11	54.67	55.47	54.11	54.53	351551
2021-06-14	54.42	54.49	52.48	53.05	523438
2021-06-15	53.24	53.51	52.29	53.08	629515
2021-06-16	52.97	53.50	52.48	52.67	414852
2021-06-17	52.41	52.71	51.23	52.46	569080
2021-06-18	51.26	52.42	51.26	51.58	711088
2021-06-21	51.90	52.90	51.60	52.60	418330
2021-06-22	52.43	52.74	51.82	52.49	368267
2021-06-23	52.71	52.77	52.10	52.14	361072
2021-06-24	52.23	52.44	51.61	52.42	307591
2021-06-25	52.72	53.33	52.35	52.75	895333
2021-06-28	52.55	53.23	51.85	52.17	285448
2021-06-29	52.36	52.90	52.09	52.18	238766
2021-06-30	52.26	53.27	52.02	53.15	486763
2021-07-01	53.31	53.67	52.55	53.40	500391
2021-07-02	53.67	54.55	53.37	53.98	605203
2021-07-06	53.70	53.91	52.45	53.12	643918
2021-07-07	53.04	55.05	52.80	54.50	637864
2021-07-08	53.98	54.95	53.15	54.06	456028
2021-07-09	54.57	55.12	54.31	55.07	325802
2021-07-12	55.17	55.46	54.70	55.03	325560
2021-07-13	55.12	55.12	53.19	53.22	608206
2021-07-14	53.50	53.92	52.96	53.57	661365
2021-07-15	53.29	53.72	52.71	53.18	749397
2021-07-16	53.52	53.58	51.99	52.05	584993
2021-07-19	51.17	51.21	49.86	50.66	776236
2021-07-20	50.87	51.60	50.59	51.03	435656
2021-07-21	51.25	52.14	51.25	51.72	411205
2021-07-22	51.41	51.82	50.69	51.75	308318
2021-07-23	51.82	52.63	51.49	52.59	306946
2021-07-26	52.77	53.17	51.79	52.23	328559
2021-07-27	51.64	53.43	51.41	53.09	502657
2021-07-28	53.14	53.47	51.57	51.77	429080
2021-07-29	52.41	53.23	52.18	52.90	434688
2021-07-30	52.73	53.33	51.80	51.94	368177
2021-08-02	52.13	52.94	51.31	51.49	284331
2021-08-03	51.60	52.19	50.89	52.18	327516
2021-08-04	51.77	52.25	50.90	50.99	352844
2021-08-05	51.13	52.04	51.05	51.26	234641
2021-08-06	51.57	51.78	50.86	51.18	325632
2021-08-09	51.00	51.18	50.42	50.53	382455
2021-08-10	50.47	51.37	50.25	50.78	256852
2021-08-11	50.81	51.88	50.70	51.81	275286
2021-08-12	52.01	52.47	51.12	51.81	357900
2021-08-13	52.03	52.26	51.22	51.46	199185
2021-08-16	51.20	51.20	50.63	50.89	294437
2021-08-17	50.43	50.43	49.45	49.95	246586
2021-08-18	49.94	50.50	49.48	49.55	378804
2021-08-19	49.13	49.55	48.91	49.19	283960
2021-08-20	49.02	49.89	48.82	49.38	240952
2021-08-23	49.76	50.31	49.40	50.23	221826
2021-08-24	50.29	50.91	50.13	50.77	255411
2021-08-25	51.03	51.62	50.60	51.31	314793
2021-08-26	51.22	51.66	50.88	51.18	235290
2021-08-27	51.09	53.00	51.09	52.76	377946
2021-08-30	52.83	53.00	52.30	52.47	259451
2021-08-31	52.31	52.32	51.72	51.95	501304
2021-09-01	52.26	53.23	52.17	52.82	442187
2021-09-02	53.07	53.95	52.88	53.77	457494
2021-09-03	53.88	54.85	53.16	54.68	498925
2021-09-07	54.60	54.60	53.40	53.61	300148
2021-09-08	53.50	53.50	52.41	52.87	427694
2021-09-09	52.90	53.04	51.39	51.39	425372
2021-09-10	51.68	52.34	51.65	51.77	270218
2021-09-13	52.21	52.51	51.22	51.28	443629
2021-09-14	50.97	51.23	49.88	50.14	451372
2021-09-15	50.32	51.81	50.02	51.77	504849
2021-09-16	51.68	52.17	51.11	52.08	434442
2021-09-17	52.48	53.45	52.47	53.02	1206851
2021-09-20	51.93	52.31	51.11	51.58	423075
2021-09-21	53.01	53.01	51.45	52.20	408974
2021-09-22	52.70	53.86	52.39	53.44	222877
2021-09-23	53.60	54.49	53.60	53.81	348669
2021-09-24	53.57	54.17	53.11	53.51	268805
2021-09-27	53.65	54.04	53.24	53.35	431635
2021-09-28	53.11	53.39	52.73	52.88	356414
2021-09-29	52.94	53.94	52.45	53.58	263399
2021-09-30	54.03	54.07	51.55	51.58	358855
2021-10-01	51.66	52.75	50.41	51.51	377019
2021-10-04	51.50	52.29	51.42	52.22	386121
2021-10-05	52.16	52.31	51.36	51.36	343358
2021-10-06	53.05	53.82	50.75	51.98	329906
2021-10-07	52.07	52.57	51.87	51.94	470044
2021-10-08	52.00	52.52	51.78	51.92	289199
2021-10-11	52.00	52.62	52.00	52.36	589518
2021-10-12	52.46	54.50	52.46	53.86	402542
2021-10-13	53.90	54.66	53.26	54.25	417452
2021-10-14	54.11	55.11	54.05	54.79	412232
2021-10-15	55.61	55.89	55.14	55.23	673870
2021-10-18	54.99	55.21	53.84	53.97	340805
2021-10-19	54.29	54.29	53.57	53.92	248486
2021-10-20	53.80	54.38	53.24	54.01	558241
2021-10-21	54.06	54.41	53.34	54.38	1185182
2021-10-22	54.70	55.63	54.70	55.49	366096
2021-10-25	55.55	56.72	55.45	56.60	564484
2021-10-26	59.00	59.00	53.96	54.01	661757
2021-10-27	54.63	54.63	52.34	52.82	636560
2021-10-28	52.96	53.05	52.01	52.62	580693
2021-10-29	52.63	52.87	51.93	52.27	628748
2021-11-01	52.38	54.00	52.19	53.89	423266
2021-11-02	53.88	54.07	53.05	53.25	492247
2021-11-03	52.87	57.13	52.87	56.88	645172
2021-11-04	57.28	58.04	56.71	56.89	478205
2021-11-05	57.40	57.95	56.85	56.99	298420
2021-11-08	56.84	57.57	56.35	56.52	267250
2021-11-09	56.56	57.41	56.32	56.49	178238
2021-11-10	56.54	57.18	55.57	55.63	229835
2021-11-11	55.83	56.21	55.38	55.62	248594
2021-11-12	55.85	55.91	55.19	55.31	290048
2021-11-15	55.38	56.03	55.10	55.66	226139
2021-11-16	55.42	56.79	55.17	56.61	243371
2021-11-17	55.91	57.55	55.50	57.44	230344
2021-11-18	57.43	58.00	56.75	56.88	355652
2021-11-19	56.54	57.76	56.54	57.38	246265
2021-11-22	57.50	58.41	56.32	57.29	265201
2021-11-23	57.00	57.51	56.36	56.63	350230
2021-11-24	56.60	57.18	56.13	57.09	168182
2021-11-26	55.86	56.10	54.44	54.90	276942
2021-11-29	55.77	55.77	54.24	54.43	387890
2021-11-30	54.00	54.77	53.11	54.14	529247
2021-12-01	55.17	56.15	54.27	54.32	497751
2021-12-02	54.57	57.20	54.28	56.30	402930
2021-12-03	56.25	57.02	56.01	56.82	344044
2021-12-06	57.81	58.99	57.61	58.46	518453
2021-12-07	58.60	59.72	58.55	59.22	313545
2021-12-08	59.22	59.97	58.96	59.41	281596
2021-12-09	59.27	60.22	58.72	59.83	342447
2021-12-10	60.17	61.13	59.59	61.05	420369
2021-12-13	61.06	61.36	60.29	60.74	422744
2021-12-14	60.05	60.44	58.75	59.18	554601
2021-12-15	59.39	60.88	59.28	60.55	435055
2021-12-16	60.95	61.43	60.30	60.67	264852
2021-12-17	60.54	61.51	60.32	60.51	1063072
2021-12-20	60.41	60.41	57.75	59.04	699267
2021-12-21	55.56	56.46	54.43	55.70	726614
2021-12-22	55.84	57.29	55.63	57.13	545544
2021-12-23	57.19	57.91	56.21	56.58	290172
2021-12-27	56.63	57.60	56.44	57.57	254127
2021-12-28	57.60	58.55	57.42	58.37	299294
2021-12-29	58.60	59.50	58.14	59.32	294413
2021-12-30	59.46	60.13	59.46	59.60	287973
2021-12-31	60.08	60.57	59.71	60.22	287698
2022-01-03	60.00	60.70	58.20	58.38	390889
2022-01-04	58.51	58.99	58.31	58.34	384484
2022-01-05	58.47	58.73	56.54	56.58	440452
2022-01-06	56.78	57.38	56.27	57.07	252981
2022-01-07	56.91	57.40	56.18	56.55	250856
2022-01-10	56.61	57.24	56.28	57.12	287240
2022-01-11	57.42	58.78	56.89	58.71	438833
2022-01-12	58.54	59.70	58.46	58.49	337563
2022-01-13	58.97	59.93	58.82	58.97	228339
2022-01-14	58.42	58.71	56.70	57.10	459957
2022-01-18	56.58	57.02	54.91	55.01	400890
2022-01-19	55.09	56.14	54.38	54.42	265198
2022-01-20	55.27	55.27	53.00	53.07	358736
2022-01-21	52.99	53.53	51.91	52.05	460607
2022-01-24	51.25	53.92	50.70	53.82	408042
2022-01-25	53.40	53.40	51.50	52.69	362230
2022-01-26	53.29	53.53	51.13	51.80	332302
2022-01-27	52.46	53.04	51.34	51.64	522670
2022-01-28	51.60	53.29	51.00	53.26	556178
2022-01-31	52.88	54.06	52.35	53.79	569951
2022-02-01	52.50	53.00	50.23	52.19	847065
2022-02-02	53.52	55.08	52.63	53.42	653771
2022-02-03	52.85	53.81	52.63	53.06	381987
2022-02-04	52.47	53.43	52.03	52.93	495616
2022-02-07	52.96	53.42	52.53	53.08	450570
2022-02-08	53.00	55.10	52.56	54.80	429893
2022-02-09	55.04	56.64	54.83	56.38	493583
2022-02-10	55.83	56.87	54.80	55.02	363845
2022-02-11	55.19	55.60	54.07	54.47	302000
2022-02-14	54.73	54.73	53.22	53.99	442867
2022-02-15	54.56	55.64	54.43	55.29	275329
2022-02-16	55.41	55.52	54.74	55.19	421729
2022-02-17	54.78	55.27	53.61	53.77	299012
2022-02-18	53.64	54.56	53.38	53.53	227101
2022-02-22	53.36	53.81	52.60	53.21	342620
2022-02-23	53.59	53.94	51.69	51.77	360749
2022-02-24	50.44	53.49	50.30	53.41	573987
2022-02-25	53.55	54.96	52.59	54.88	407729
2022-02-28	54.02	55.18	53.48	54.90	518177
2022-03-01	54.89	55.75	53.54	53.96	498868
2022-03-02	54.19	55.83	53.97	55.29	486876
2022-03-03	55.11	55.33	54.15	54.66	334268
2022-03-04	53.86	54.96	53.58	54.90	374089
2022-03-07	55.09	56.46	53.84	54.01	499149
2022-03-08	54.01	54.54	52.79	53.05	391717
2022-03-09	54.17	54.64	53.01	53.69	456856
2022-03-10	53.46	55.84	53.11	55.65	463671
2022-03-11	55.85	56.34	54.65	54.85	370433
2022-03-14	55.04	55.36	54.20	54.82	264456
2022-03-15	55.24	55.67	53.88	54.38	274990
2022-03-16	54.64	55.50	53.52	55.41	311876
2022-03-17	55.00	56.03	55.00	55.79	243510
2022-03-18	55.58	55.91	54.81	55.71	769691
2022-03-21	55.72	55.96	55.27	55.72	317326
2022-03-22	55.93	56.11	54.38	54.59	694853
2022-03-23	54.49	54.49	53.53	53.56	380296
2022-03-24	53.93	53.93	51.68	52.11	432785
2022-03-25	52.16	53.22	50.89	53.12	471997
2022-03-28	53.33	54.01	52.75	53.29	287742
2022-03-29	53.70	54.53	53.20	53.93	400274
2022-03-30	54.08	54.24	53.36	53.57	584804
2022-03-31	53.69	54.21	52.69	52.73	498205
2022-04-01	52.92	53.60	52.13	53.41	321621
2022-04-04	53.59	53.85	52.93	53.52	371912
2022-04-05	53.37	53.78	51.95	52.10	358701
2022-04-06	51.66	52.14	50.77	50.85	459532
2022-04-07	50.86	51.82	50.40	51.39	611266
2022-04-08	51.40	52.37	51.07	51.74	299170
2022-04-11	51.68	52.53	51.54	52.04	279198
2022-04-12	52.54	53.21	51.81	51.96	359589
2022-04-13	52.09	52.90	52.09	52.49	395848
2022-04-14	52.57	53.08	52.14	52.56	196536
2022-04-18	52.31	52.93	52.18	52.49	175494
2022-04-19	52.73	54.50	52.73	54.22	258355
2022-04-20	54.51	55.55	54.28	54.31	451722
2022-04-21	54.63	55.07	54.29	54.53	313217
2022-04-22	54.29	54.94	54.06	54.14	520605
2022-04-25	53.93	54.40	52.28	53.73	980522
2022-04-26	53.65	55.78	52.98	53.75	742526
2022-04-27	53.29	56.02	53.14	54.73	644909
2022-04-28	54.98	56.80	54.41	56.53	356002
2022-04-29	56.02	56.85	55.24	55.39	424835
2022-05-02	55.47	56.14	53.14	54.40	422199
2022-05-03	54.40	56.33	54.40	55.83	397727
2022-05-04	55.83	58.13	55.66	57.97	345215
2022-05-05	57.59	57.69	55.56	56.10	325887
2022-05-06	56.02	56.02	54.26	55.09	386886
2022-05-09	54.72	55.63	53.56	53.79	456490
2022-05-10	54.39	54.44	52.61	53.26	395627
2022-05-11	53.06	53.89	51.55	51.63	330828
2022-05-12	51.73	52.30	50.85	52.30	344049
2022-05-13	52.72	53.12	51.84	52.10	510913
2022-05-16	52.82	53.04	51.14	52.46	256540
2022-05-17	52.92	55.06	52.76	55.03	385880
2022-05-18	54.31	54.84	53.16	53.40	329590
2022-05-19	53.02	54.56	52.72	53.70	374162
2022-05-20	54.22	54.32	52.33	53.20	319175
2022-05-23	53.62	54.21	53.27	53.55	250959
2022-05-24	53.40	53.51	52.10	53.28	250181
2022-05-25	52.94	54.44	52.94	54.00	300286
2022-05-26	54.33	54.82	54.17	54.40	214155
2022-05-27	54.89	56.09	54.89	56.02	241566
2022-05-31	51.74	54.45	51.57	52.46	1701436
2022-06-01	52.82	52.82	51.00	51.91	876925
2022-06-02	51.41	52.61	50.56	52.53	583039
2022-06-03	52.25	52.74	51.17	51.42	458162
2022-06-06	52.01	53.27	51.40	52.79	699540
2022-06-07	52.68	53.08	51.74	53.07	478187
2022-06-08	52.60	52.77	51.19	51.35	343485
2022-06-09	51.41	51.50	50.69	50.71	351795
2022-06-10	50.01	50.48	48.39	48.42	356781
2022-06-13	47.35	47.55	45.26	45.50	582692
2022-06-14	45.81	45.89	44.85	45.75	509356
2022-06-15	46.43	46.51	45.11	45.92	482526
2022-06-16	45.10	45.24	44.09	44.86	1133205
2022-06-17	45.19	45.80	44.58	45.23	939285
2022-06-21	45.55	46.24	45.14	45.55	405494
2022-06-22	45.20	46.25	45.20	45.30	385140
2022-06-23	45.15	45.34	44.00	44.66	472558
2022-06-24	44.81	45.86	44.63	45.57	595441
2022-06-27	45.65	45.92	45.20	45.43	392394
2022-06-28	45.79	45.82	44.16	44.30	623437
2022-06-29	44.10	44.39	43.61	44.14	599080
2022-06-30	43.80	44.88	43.37	44.19	634200
2022-07-01	43.94	45.16	43.88	45.11	366760
2022-07-05	44.40	45.03	43.73	44.98	444722
2022-07-06	45.18	45.44	44.43	44.86	375964
2022-07-07	45.25	45.89	45.17	45.48	414586
2022-07-08	45.34	46.12	45.21	45.57	277887
2022-07-11	45.50	45.94	44.81	45.38	400570
2022-07-12	45.40	45.86	44.81	45.19	443862
2022-07-13	44.77	45.73	44.62	45.34	299576
2022-07-14	44.51	44.87	44.14	44.57	244420
2022-07-15	45.50	45.53	44.79	45.24	301718
2022-07-18	45.41	45.63	44.50	44.88	338072
2022-07-19	46.05	46.44	45.56	45.98	419572
2022-07-20	45.62	46.92	45.44	46.76	402374
2022-07-21	46.63	47.10	46.39	47.06	300217
2022-07-22	47.34	47.53	46.57	46.80	280309
2022-07-25	47.04	47.18	46.48	46.64	375554
2022-07-26	47.42	48.32	46.32	47.63	836909
2022-07-27	48.00	48.17	47.05	47.94	335262
2022-07-28	47.95	48.73	47.82	48.31	271601
2022-07-29	48.73	49.33	48.11	49.03	612944
2022-08-01	48.91	49.87	48.75	49.69	388970
2022-08-02	49.49	49.68	48.19	48.20	310066
2022-08-03	48.27	48.72	48.06	48.30	317178
2022-08-04	48.20	48.20	47.03	47.08	405882
2022-08-05	46.75	47.11	46.25	46.99	317017
2022-08-08	46.99	47.96	46.99	47.48	312703
2022-08-09	47.33	47.50	46.96	47.14	381376
2022-08-10	47.62	48.45	47.62	48.02	255627
2022-08-11	48.00	48.90	47.83	48.40	334118
2022-08-12	48.75	49.12	48.48	49.12	300014
2022-08-15	48.96	49.27	48.41	49.10	345660
2022-08-16	49.02	50.04	48.74	49.46	434663
2022-08-17	48.93	49.12	48.38	48.65	275691
2022-08-18	48.85	49.76	48.85	49.22	434540
2022-08-19	48.95	48.95	48.43	48.57	305338
2022-08-22	48.00	48.00	47.11	47.19	315421
2022-08-23	47.19	47.64	47.03	47.13	253414
2022-08-24	47.16	47.72	47.10	47.30	384544
2022-08-25	47.54	48.23	47.46	48.10	243905
2022-08-26	48.28	48.28	46.73	46.75	279937
2022-08-29	46.64	46.80	46.24	46.28	265541
2022-08-30	46.17	46.41	45.70	45.87	446474
2022-08-31	46.15	46.57	45.72	46.42	641780
2022-09-01	46.33	47.41	46.11	46.99	832757
2022-09-02	47.07	47.66	45.55	45.74	473188
2022-09-06	45.83	46.71	45.83	46.08	376333
2022-09-07	46.17	46.80	46.08	46.77	323945
2022-09-08	46.35	46.63	45.75	46.50	642484
2022-09-09	46.98	47.65	46.56	47.57	640907
2022-09-12	47.81	48.88	47.81	48.22	737520
2022-09-13	47.23	47.46	45.45	45.80	1630060
2022-09-14	45.62	45.62	44.29	44.95	3497852
2022-09-15	45.20	45.53	44.08	44.29	975993
2022-09-16	44.51	44.51	43.30	43.54	1545907
2022-09-19	42.92	44.46	42.86	44.40	929445
2022-09-20	43.73	43.73	41.70	41.99	862297
2022-09-21	42.18	42.88	41.77	41.79	658609
2022-09-22	41.59	41.79	41.27	41.43	500194
2022-09-23	40.92	40.97	39.97	40.41	903308
2022-09-26	40.02	40.32	39.20	39.50	890901
2022-09-27	39.75	39.99	39.10	39.57	1057300
2022-09-28	39.74	40.81	39.45	40.73	702788
2022-09-29	40.38	40.54	39.85	40.18	920775
2022-09-30	40.37	41.40	40.37	41.04	1183842
2022-10-03	41.48	42.31	41.15	42.17	712840
2022-10-04	42.50	42.96	42.50	42.87	447689
2022-10-05	42.50	42.81	42.30	42.79	1015340
2022-10-06	42.74	42.93	42.49	42.76	579428
2022-10-07	42.71	42.75	42.38	42.51	688057
2022-10-10	42.92	43.16	42.53	42.82	427401
2022-10-11	42.74	43.64	42.61	43.21	616021
2022-10-12	43.14	43.30	42.50	42.66	372059
2022-10-13	42.48	43.83	42.01	43.83	1074696
2022-10-14	44.36	44.40	42.43	42.45	897462
2022-10-17	43.06	43.44	42.46	42.63	524577
2022-10-18	44.03	45.50	43.68	44.93	1085456
2022-10-19	43.88	44.32	43.46	44.05	497473
2022-10-20	44.15	44.69	43.68	43.83	282722
2022-10-21	43.94	44.43	43.48	44.29	580050
2022-10-24	44.63	45.10	44.15	44.43	316608
2022-10-25	43.65	45.35	41.94	44.95	1009464
2022-10-26	44.91	45.19	43.57	43.90	861427
2022-10-27	44.56	44.83	43.94	44.51	563212
2022-10-28	44.67	45.45	44.28	45.13	637872
2022-10-31	44.58	44.83	44.12	44.49	547754
2022-11-01	44.88	45.03	44.24	44.63	491947
2022-11-02	44.26	45.47	43.71	43.72	835757
2022-11-03	43.08	43.77	42.86	43.31	526019
2022-11-04	43.63	44.58	43.48	44.50	448737
2022-11-07	44.80	45.69	44.68	45.51	367500
2022-11-08	45.41	45.90	45.09	45.45	521605
2022-11-09	45.31	45.76	44.72	44.74	439140
2022-11-10	46.03	48.09	46.03	47.91	857280
2022-11-11	47.90	48.14	47.16	47.95	414090
2022-11-14	47.71	47.71	46.39	46.41	561986
2022-11-15	47.05	47.84	46.72	46.99	450884
2022-11-16	46.76	46.85	46.33	46.61	338281
2022-11-17	45.70	46.36	45.54	46.36	300165
2022-11-18	47.04	47.36	46.53	47.15	322662
2022-11-21	46.92	47.40	46.89	47.21	327212
2022-11-22	47.57	48.21	47.43	48.17	245154
2022-11-23	47.94	48.41	47.65	48.20	260214
2022-11-25	48.22	48.55	48.15	48.33	90886
2022-11-28	47.98	48.02	46.29	46.53	326917
2022-11-29	46.47	47.12	46.42	46.86	212134
2022-11-30	46.43	47.81	45.88	47.79	699320
2022-12-01	48.23	48.56	47.39	47.53	213301
2022-12-02	47.22	48.15	46.94	47.69	297471
2022-12-05	47.42	47.42	46.40	46.66	436620
2022-12-06	46.55	46.81	44.93	45.28	375919
2022-12-07	45.28	46.87	45.28	46.72	313129
2022-12-08	46.85	47.20	46.47	47.08	261513
2022-12-09	47.01	47.45	46.85	46.97	280722
2022-12-12	46.95	47.75	46.57	47.73	464869
2022-12-13	48.56	49.34	47.29	47.47	638127
2022-12-14	48.07	48.52	47.45	47.82	484088
2022-12-15	47.17	47.17	45.94	46.42	379523
2022-12-16	45.64	46.23	44.82	45.59	921136
2022-12-19	45.42	45.82	44.18	44.48	407275
2022-12-20	43.01	43.97	42.25	43.70	493658
2022-12-21	43.84	44.68	43.59	44.20	395772
2022-12-22	43.78	44.36	43.31	44.30	239034
2022-12-23	44.32	44.87	44.22	44.87	149771
2022-12-27	44.90	44.98	44.21	44.29	183803
2022-12-28	44.47	44.92	43.54	43.56	355031
2022-12-29	43.99	44.93	43.99	44.66	315940
2022-12-30	44.34	44.38	43.64	43.99	334284
2023-01-03	44.51	44.63	43.69	43.90	296624
2023-01-04	44.29	44.74	44.05	44.40	332235
2023-01-05	44.02	44.37	43.06	43.21	337403
2023-01-06	43.61	44.68	43.04	44.52	416588
2023-01-09	44.63	44.63	44.04	44.36	331505
2023-01-10	44.27	44.27	42.98	43.22	434663
2023-01-11	43.62	44.77	43.55	44.67	256574
2023-01-12	44.86	44.86	44.25	44.80	291284
2023-01-13	44.61	44.61	44.13	44.36	255096
2023-01-17	44.57	44.85	43.95	44.03	383260
2023-01-18	44.03	44.53	43.83	44.36	680374
2023-01-19	44.20	44.68	43.95	44.40	332177
2023-01-20	44.60	46.02	44.02	45.93	539075
2023-01-23	45.87	46.82	45.77	46.69	469877
2023-01-24	46.39	46.80	45.76	46.17	320596
2023-01-25	45.98	46.69	45.70	46.61	210529
2023-01-26	47.05	48.05	47.03	48.01	297960
2023-01-27	47.96	48.86	47.80	48.77	301908
2023-01-30	48.28	48.58	47.61	48.14	444214
2023-01-31	47.97	49.23	47.35	48.95	500463
2023-02-01	48.54	49.54	47.75	49.22	427339
2023-02-02	49.76	50.55	49.60	49.83	511120
2023-02-03	49.49	49.78	48.82	49.05	353019
2023-02-06	48.51	48.65	47.30	47.58	533015
2023-02-07	47.47	48.29	47.26	48.12	534750
2023-02-08	47.77	48.17	47.55	47.86	326361
2023-02-09	48.16	48.35	47.25	47.55	381224
2023-02-10	47.32	48.00	47.32	47.80	323585
2023-02-13	47.79	48.10	47.54	47.98	391640
2023-02-14	47.95	48.86	47.31	47.79	516277
2023-02-15	47.42	48.56	47.42	48.55	616998
2023-02-16	47.86	48.50	47.57	47.58	879190
2023-02-17	47.87	47.87	46.80	47.22	705539
2023-02-21	46.50	46.69	45.44	45.88	490655
2023-02-22	45.88	46.97	45.88	46.19	466234
2023-02-23	46.50	47.02	45.92	46.43	319272
2023-02-24	45.95	46.29	45.59	46.19	299133
2023-02-27	46.86	47.14	46.06	46.38	298155
2023-02-28	46.22	46.62	46.14	46.16	539423
2023-03-01	45.92	47.07	45.88	46.53	430110
2023-03-02	45.82	46.56	45.82	46.56	412698
2023-03-03	46.84	47.22	46.57	46.91	333155
2023-03-06	47.08	47.08	46.00	46.50	586760
2023-03-07	46.37	46.59	45.83	46.10	636751
2023-03-08	46.21	47.57	46.21	47.55	556623
2023-03-09	48.02	48.85	47.50	47.85	506519
2023-03-10	47.57	48.21	46.77	47.69	837306
2023-03-13	47.07	48.14	46.77	47.83	820573
2023-03-14	48.87	49.13	47.15	48.07	673263
2023-03-15	47.13	48.68	46.96	48.53	973005
2023-03-16	47.90	49.32	47.84	49.26	597196
2023-03-17	49.14	49.23	48.23	48.99	1263563
2023-03-20	49.09	49.87	48.76	49.25	651810
2023-03-21	49.60	49.90	49.02	49.30	599939
2023-03-22	48.82	49.05	47.20	47.23	646656
2023-03-23	47.52	47.58	46.31	46.72	621804
2023-03-24	46.55	46.96	45.44	46.90	702765
2023-03-27	47.01	47.68	46.69	47.55	340857
2023-03-28	47.17	47.58	46.58	46.79	468763
2023-03-29	47.10	47.78	46.92	47.73	370028
2023-03-30	48.23	48.50	47.87	48.07	314788
2023-03-31	48.38	49.60	48.36	49.50	689984
2023-04-03	49.22	49.44	48.15	48.67	545644
2023-04-04	48.62	48.66	47.79	48.48	395361
2023-04-05	48.31	48.60	47.63	48.49	354758
2023-04-06	48.67	48.87	48.27	48.75	259645
2023-04-10	48.76	50.13	48.65	49.64	547954
2023-04-11	49.69	49.93	49.15	49.51	517837
2023-04-12	49.96	49.96	48.74	48.89	432128
2023-04-13	48.85	49.32	48.01	49.04	410675
2023-04-14	49.08	49.31	48.22	48.68	372831
2023-04-17	48.68	48.99	48.39	48.86	522558
2023-04-18	48.87	48.97	48.26	48.51	399417
2023-04-19	48.38	49.37	48.23	49.05	238463
2023-04-20	48.51	48.51	47.65	47.77	503499
2023-04-21	47.95	47.95	47.18	47.78	367354
2023-04-24	47.72	47.72	46.51	46.96	476607
2023-04-25	47.57	47.68	46.55	46.60	605833
2023-04-26	45.96	46.14	45.04	45.24	900441
2023-04-27	45.23	45.79	44.95	45.63	467743
2023-04-28	45.59	46.43	45.59	46.23	299669
2023-05-01	46.03	46.66	45.23	45.28	395908
2023-05-02	45.23	45.58	44.16	44.73	759339
2023-05-03	44.85	46.30	44.85	45.19	497855
2023-05-04	44.94	45.17	44.26	44.81	302877
2023-05-05	45.33	45.82	44.91	45.68	321353
2023-05-08	45.83	46.28	45.42	46.24	320028
2023-05-09	45.91	47.60	45.91	47.22	392002
2023-05-10	47.69	48.15	46.89	48.03	547710
2023-05-11	47.90	47.90	46.52	46.64	321237
2023-05-12	46.74	46.96	46.27	46.95	282794
2023-05-15	47.17	47.38	46.30	47.13	393215
2023-05-16	47.03	47.14	46.35	46.38	298233
2023-05-17	46.53	47.07	46.03	46.71	324451
2023-05-18	46.68	47.46	46.50	47.09	306325
2023-05-19	47.54	47.69	46.33	46.55	578659
2023-05-22	46.76	46.76	45.72	46.47	267457
2023-05-23	46.25	46.89	46.04	46.55	386613
2023-05-24	46.29	46.64	45.48	45.61	275522
2023-05-25	45.58	45.81	45.00	45.53	224029
2023-05-26	45.61	45.87	45.31	45.82	241803
2023-05-30	46.18	46.54	45.44	46.51	243638
2023-05-31	46.70	46.73	45.84	46.53	475413
2023-06-01	46.16	46.46	45.58	45.93	267569
2023-06-02	46.30	47.04	46.14	46.80	382616
2023-06-05	46.39	46.44	45.70	45.97	262469
2023-06-06	46.03	47.17	46.03	47.01	316500
2023-06-07	47.24	48.52	47.22	48.24	396854
2023-06-08	48.38	48.38	47.35	48.15	270215
2023-06-09	47.98	48.41	47.74	48.04	285210
2023-06-12	47.98	48.78	47.53	48.76	323891
2023-06-13	48.63	50.20	48.54	50.08	526106
2023-06-14	50.33	51.17	50.26	50.82	707219
2023-06-15	50.57	51.51	50.20	51.42	816844
2023-06-16	51.81	52.10	50.58	51.90	1382037
2023-06-20	51.76	51.93	50.63	51.81	464049
2023-06-21	51.64	52.10	51.22	51.90	335085
2023-06-22	51.83	51.88	51.27	51.78	312598
2023-06-23	51.12	51.40	50.10	50.23	741429
2023-06-26	49.79	50.98	49.79	50.68	351313
2023-06-27	50.90	52.18	50.87	51.98	411832
2023-06-28	52.05	53.41	51.96	53.38	506428
2023-06-29	53.27	53.41	52.76	53.35	318386
2023-06-30	53.85	53.87	52.27	52.85	617053
2023-07-03	52.83	53.43	52.58	52.81	124838
2023-07-05	52.73	53.03	52.14	52.40	267301
2023-07-06	52.03	52.07	51.16	51.93	329391
2023-07-07	51.65	52.50	51.54	52.30	311788
2023-07-10	52.34	54.21	52.34	53.46	466905
2023-07-11	53.43	53.74	52.88	53.53	448122
2023-07-12	54.27	54.29	53.50	53.57	523764
2023-07-13	53.59	53.84	53.16	53.58	269645
2023-07-14	53.34	53.54	52.55	53.54	332468
2023-07-17	53.28	53.79	53.00	53.67	304268
2023-07-18	53.62	54.44	53.62	54.11	214877
2023-07-19	53.61	53.92	52.65	53.33	308594
2023-07-20	53.53	53.97	53.14	53.87	358367
2023-07-21	53.97	53.99	53.36	53.40	245605
2023-07-24	53.50	53.61	52.72	53.01	344849
2023-07-25	52.82	53.30	52.63	53.19	231582
2023-07-26	53.09	53.34	52.69	53.24	252635
2023-07-27	53.36	53.61	52.56	52.88	341649
2023-07-28	53.36	53.75	52.61	52.86	269155
2023-07-31	52.97	53.72	52.72	53.63	351390
2023-08-01	52.92	52.99	50.04	52.46	625658
2023-08-02	51.97	52.13	50.93	51.11	336763
2023-08-03	50.87	51.38	50.07	51.23	268641
2023-08-04	51.06	51.52	50.64	50.87	348908
2023-08-07	51.24	51.71	50.93	50.94	239532
2023-08-08	50.34	51.32	49.98	51.20	298454
2023-08-09	51.14	51.49	50.90	51.19	213756
2023-08-10	51.18	51.39	49.96	49.99	359982
2023-08-11	49.67	50.24	48.94	49.02	370263
2023-08-14	48.73	49.00	48.45	48.95	251809
2023-08-15	48.46	48.49	47.80	47.89	268714
2023-08-16	47.89	48.15	47.49	47.50	272354
2023-08-17	47.53	47.66	46.66	46.76	339159
2023-08-18	46.49	47.06	46.15	46.49	498489
2023-08-21	46.29	46.91	45.99	46.50	442740
2023-08-22	46.77	47.02	46.53	46.90	259171
2023-08-23	47.18	48.44	47.00	48.38	463208
2023-08-24	48.35	48.80	47.94	48.35	326912
2023-08-25	48.46	49.07	47.96	48.44	461881
2023-08-28	48.57	49.51	48.35	48.55	243861
2023-08-29	48.44	48.51	47.77	48.46	287943
2023-08-30	48.43	48.46	47.94	48.07	263829
2023-08-31	48.06	48.10	47.24	47.26	378264
2023-09-01	47.52	47.89	47.21	47.29	224972
2023-09-05	47.16	47.16	45.94	46.05	365251
2023-09-06	46.24	46.86	45.84	46.27	312251
2023-09-07	46.22	46.48	45.87	45.96	268770
2023-09-08	45.93	46.35	45.79	45.87	225623
2023-09-11	46.01	46.01	46.01	46.01	42694
2023-09-12	45.94	46.29	45.86	46.17	204987
2023-09-13	46.15	46.26	46.00	46.23	227989
2023-09-14	46.26	47.53	45.68	47.50	280432
2023-09-15	47.65	47.75	47.22	47.69	858611
2023-09-18	47.67	48.00	45.57	47.30	292290
2023-09-19	47.30	47.39	46.08	46.08	387879
2023-09-20	46.44	46.59	45.21	45.27	257631
2023-09-21	45.08	45.21	44.86	44.94	417203
2023-09-22	44.98	45.29	44.91	44.92	379294
2023-09-25	44.61	45.38	44.61	45.29	360786
2023-09-26	44.93	45.18	44.83	45.09	359749
2023-09-27	45.21	45.46	44.74	45.28	388686
2023-09-28	45.30	45.48	44.96	45.14	335709
2023-09-29	45.50	45.85	44.95	45.39	415359
2023-10-02	45.34	45.41	44.92	45.40	329902
2023-10-03	45.19	45.47	44.65	44.83	386602
2023-10-04	44.87	45.61	44.75	45.56	236940
2023-10-05	45.63	45.77	45.06	45.30	301534
2023-10-06	45.13	45.63	44.94	45.39	343789
2023-10-09	45.07	45.82	44.94	45.49	281239
2023-10-10	45.53	45.61	45.00	45.09	304463
2023-10-11	45.34	45.80	45.21	45.45	202796
2023-10-12	45.43	45.44	44.57	45.00	337070
2023-10-13	44.99	45.28	44.57	44.87	207154
2023-10-16	45.43	45.92	45.00	45.81	355096
2023-10-17	45.62	46.28	45.43	45.51	332092
2023-10-18	45.17	45.19	44.39	44.61	283524
2023-10-19	44.41	44.99	44.08	44.13	286700
2023-10-20	44.16	44.18	43.41	43.45	244882
2023-10-23	43.17	43.32	42.69	42.69	279906
2023-10-24	42.92	43.18	42.39	43.13	355354
2023-10-25	42.69	43.00	41.92	41.94	304958
2023-10-26	42.19	42.96	42.13	42.78	372964
2023-10-27	42.78	42.90	42.06	42.54	365165
2023-10-30	42.95	42.96	42.13	42.64	312172
2023-10-31	42.51	43.16	41.31	42.85	408720
2023-11-01	42.35	42.71	41.46	42.11	431530
2023-11-02	42.80	44.75	42.80	44.70	633001
2023-11-03	45.29	46.68	45.24	46.38	375631
2023-11-06	46.19	46.19	45.58	46.05	299299
2023-11-07	46.00	46.29	45.32	45.40	212103
2023-11-08	45.22	45.50	44.53	44.60	267136
2023-11-09	44.95	44.95	44.09	44.37	260692
2023-11-10	44.53	45.22	44.27	45.07	293769
2023-11-13	44.84	45.16	44.50	44.84	205959
2023-11-14	46.09	47.72	45.94	47.68	328767
2023-11-15	47.61	48.08	47.04	47.32	264502
2023-11-16	47.18	47.27	46.66	47.07	171070
2023-11-17	47.45	48.03	47.15	47.29	278919
2023-11-20	47.32	47.51	46.84	47.34	128031
2023-11-21	47.03	47.08	46.49	46.98	150647
2023-11-22	47.44	47.69	47.26	47.65	128460
2023-11-24	47.74	47.84	47.43	47.63	121021
2023-11-27	46.74	47.37	46.65	46.68	330499
2023-11-28	46.68	46.84	45.99	46.13	296236
2023-11-29	46.62	46.97	45.81	45.98	426743
2023-11-30	45.98	46.26	45.52	45.84	568163
2023-12-01	45.69	46.54	45.69	46.07	781207
2023-12-04	45.89	46.25	45.30	45.79	662736
2023-12-05	45.57	45.85	45.20	45.63	476774
2023-12-06	46.04	46.33	45.28	45.34	431639
2023-12-07	45.24	45.49	44.64	44.85	384658
2023-12-08	44.70	45.22	44.49	44.99	376631
2023-12-11	44.90	45.65	44.76	45.13	579557
2023-12-12	45.06	45.06	44.02	44.15	387142
2023-12-13	43.92	45.94	43.92	45.93	652645
2023-12-14	46.04	47.95	46.04	47.74	748259
2023-12-15	47.87	47.89	46.47	46.70	1464073
2023-12-18	47.15	47.36	46.70	47.29	708124
2023-12-19	47.38	48.99	47.38	48.56	994023
2023-12-20	48.41	49.93	48.37	49.19	881744
2023-12-21	49.46	49.84	48.74	49.23	391781
2023-12-22	49.61	49.97	49.00	49.39	384995
2023-12-26	49.65	49.67	49.21	49.23	254122
2023-12-27	49.26	49.62	49.19	49.41	317302
2023-12-28	49.18	49.80	49.15	49.54	295057
2023-12-29	49.25	49.54	49.06	49.10	342770
2024-01-02	48.75	50.04	48.75	49.60	381333
2024-01-03	49.38	49.55	48.89	49.10	418414
2024-01-04	49.32	49.45	48.49	48.59	745749
2024-01-05	48.02	49.08	48.02	48.67	455433
2024-01-08	48.43	49.32	48.43	49.17	210563
2024-01-09	48.51	48.99	48.46	48.65	255562
2024-01-10	48.64	49.15	48.44	48.64	381199
2024-01-11	48.31	48.79	48.04	48.43	302770
2024-01-12	49.12	49.27	47.54	47.72	294426
2024-01-16	47.31	47.79	47.07	47.37	334712
2024-01-17	46.61	47.05	45.82	46.29	443901
2024-01-18	46.50	46.68	45.92	46.67	451799
2024-01-19	46.72	47.33	46.17	47.00	384309
2024-01-22	47.38	47.84	47.06	47.65	412484
2024-01-23	48.08	48.08	46.95	46.97	408900
2024-01-24	47.46	47.56	46.52	46.54	388156
2024-01-25	47.23	47.44	46.24	46.37	352678
2024-01-26	46.56	46.56	45.57	45.98	394336
2024-01-29	45.76	46.35	45.68	46.03	579062
2024-01-30	44.63	46.42	44.41	45.66	587983
2024-01-31	45.55	46.05	44.64	44.73	715820
2024-02-01	44.85	45.81	44.72	45.75	485016
2024-02-02	45.13	45.41	44.58	44.84	416496
2024-02-05	44.24	44.78	43.58	44.28	317674
2024-02-06	44.23	44.82	44.21	44.41	309906
2024-02-07	44.53	44.76	44.09	44.55	1425353
2024-02-08	44.51	45.18	44.20	44.67	744056
2024-02-09	44.67	44.86	44.47	44.76	506058
2024-02-12	45.08	45.55	44.80	45.43	429345
2024-02-13	43.96	44.67	43.72	44.31	539306
2024-02-14	44.68	44.80	44.14	44.50	636524
2024-02-15	44.90	45.34	44.74	44.75	401411
2024-02-16	44.28	44.59	43.84	44.29	560082
2024-02-20	44.00	44.35	43.80	43.87	305481
2024-02-21	43.81	44.19	43.63	43.87	404765
2024-02-22	43.80	44.22	43.14	44.14	629992
2024-02-23	44.17	44.32	43.47	44.17	379769
2024-02-26	43.85	44.05	43.39	43.71	437494
2024-02-27	43.50	44.12	43.32	44.07	462825
2024-02-28	43.72	44.95	43.72	44.86	464748
2024-02-29	45.06	45.71	44.72	45.21	463129
2024-03-01	45.15	45.97	44.90	45.79	311157
2024-03-04	45.85	47.65	45.79	47.42	444493
2024-03-05	47.32	47.52	45.77	46.19	360420
2024-03-06	46.62	46.70	46.08	46.37	347337
2024-03-07	46.10	46.54	45.60	46.42	360958
2024-03-08	46.97	47.39	46.81	46.99	314621
2024-03-11	46.75	47.32	46.65	47.23	218962
2024-03-12	46.88	46.91	45.98	46.29	260984
2024-03-13	45.96	46.63	45.61	45.78	404289
2024-03-14	45.48	45.83	44.50	44.73	448889
2024-03-15	44.44	44.92	43.99	44.78	1126202
2024-03-18	44.76	44.93	44.16	44.28	287862
2024-03-19	44.00	45.22	44.00	44.95	336271
2024-03-20	44.58	46.08	44.58	45.78	327021
2024-03-21	45.91	46.54	45.82	46.28	262119
2024-03-22	46.39	46.55	46.09	46.30	348143
2024-03-25	46.53	47.29	46.16	46.20	355548
2024-03-26	46.55	46.91	46.18	46.30	541939
2024-03-27	46.72	47.21	46.43	46.96	260878
2024-03-28	47.20	47.25	46.79	47.02	355253
2024-04-01	47.03	47.03	46.53	46.68	369490
2024-04-02	46.17	46.48	45.66	46.07	500530
2024-04-03	45.72	45.96	45.43	45.72	359620
2024-04-04	46.19	46.43	45.25	45.35	351776
2024-04-05	45.32	45.49	44.98	45.25	221994
2024-04-08	45.51	45.72	45.12	45.18	221710
2024-04-09	45.42	46.33	45.42	46.27	290041
2024-04-10	45.00	45.00	43.82	43.99	430180
2024-04-11	44.12	44.72	43.89	44.48	292176
2024-04-12	44.22	44.71	43.64	43.91	219797
2024-04-15	43.91	44.05	42.93	43.23	179339
2024-04-16	43.13	43.13	42.32	42.42	298148
2024-04-17	42.52	42.71	41.11	41.17	491094
2024-04-18	41.20	41.45	40.65	40.75	459538
2024-04-19	40.55	41.26	40.55	41.19	390594
2024-04-22	41.21	41.42	40.88	41.35	215455
2024-04-23	41.35	42.19	41.35	41.45	232108
2024-04-24	41.11	41.66	40.84	41.41	323119
2024-04-25	41.01	41.18	40.47	41.04	535224
2024-04-26	41.30	41.30	40.77	41.05	315501
2024-04-29	41.56	41.59	40.75	40.94	363830
2024-04-30	40.52	40.96	39.86	40.01	570339
2024-05-01	40.78	42.07	40.53	40.76	600098
2024-05-02	41.17	41.55	40.70	41.41	320477
2024-05-03	42.11	42.48	41.63	42.00	300621
2024-05-06	42.35	43.05	41.97	42.69	441773
2024-05-07	42.83	43.16	42.31	42.35	468592
2024-05-08	42.22	42.56	42.05	42.47	406744
2024-05-09	42.48	43.10	42.31	42.96	395158
2024-05-10	43.03	43.46	42.80	43.17	402976
2024-05-13	43.58	44.06	43.58	44.03	358170
2024-05-14	44.57	44.72	43.95	44.22	414256
2024-05-15	44.83	44.87	44.21	44.41	530230
2024-05-16	44.40	44.45	43.87	44.02	536292
2024-05-17	44.09	44.09	43.62	43.83	451685
2024-05-20	43.59	43.84	43.16	43.58	322128
2024-05-21	43.47	44.06	43.33	44.02	214448
2024-05-22	43.88	44.10	43.54	43.67	195335
2024-05-23	43.64	43.64	42.66	42.75	403544
2024-05-24	43.17	43.17	42.55	42.75	275465
2024-05-28	43.01	43.09	42.52	42.74	243465
2024-05-29	42.34	42.34	41.92	42.07	236163
2024-05-30	42.38	42.63	42.23	42.46	398806
2024-05-31	42.68	43.16	42.46	42.73	647062
2024-06-03	43.11	43.25	42.69	42.96	236526
2024-06-04	42.74	43.24	42.53	42.80	345192
2024-06-05	42.89	43.05	42.39	42.77	225546
2024-06-06	42.43	42.84	42.35	42.65	477469
2024-06-07	41.84	42.17	41.55	41.70	262437
2024-06-10	41.42	41.59	40.66	41.14	463101
2024-06-11	40.91	41.59	40.57	41.04	716586
2024-06-12	42.21	42.36	40.73	40.74	595795
2024-06-13	40.79	40.83	40.09	40.37	512918
2024-06-14	40.09	40.69	40.01	40.28	498953
2024-06-17	40.04	40.74	39.85	40.51	369491
2024-06-18	40.42	40.50	40.05	40.21	424495
2024-06-20	39.88	40.44	39.87	40.16	338184
2024-06-21	40.23	40.55	39.85	39.93	827211
2024-06-24	39.99	40.75	39.88	40.06	282051
2024-06-25	39.95	39.96	39.24	39.45	498517
2024-06-26	39.06	39.45	38.98	39.00	758682
2024-06-27	39.08	39.52	38.73	39.23	638539
2024-06-28	39.48	39.74	39.17	39.39	1096403
2024-07-01	39.23	39.38	37.65	37.78	365268
2024-07-02	37.90	37.99	37.21	37.97	599647
2024-07-03	38.19	38.51	37.43	37.50	208713
2024-07-05	37.62	37.78	37.06	37.62	270653
2024-07-08	37.75	38.00	37.39	37.95	402252
2024-07-09	37.94	37.97	37.47	37.66	327919
2024-07-10	37.84	37.84	37.22	37.73	260384
2024-07-11	38.45	39.99	38.33	39.37	761354
2024-07-12	39.74	39.91	39.23	39.70	475430
2024-07-15	39.95	40.45	39.74	39.92	364915
2024-07-16	40.22	41.63	39.99	41.53	476769
2024-07-17	41.43	42.86	41.43	42.80	595745
2024-07-18	42.45	43.54	41.67	42.41	481333
2024-07-19	42.39	42.46	41.64	41.96	482805
2024-07-22	42.05	42.41	41.60	42.27	440540
2024-07-23	41.80	42.16	41.16	41.18	456286
2024-07-24	41.22	41.45	40.70	40.74	376644
2024-07-25	40.96	42.67	40.86	42.04	683494
2024-07-26	42.67	43.26	42.21	43.07	537923
2024-07-29	43.22	43.59	42.71	43.34	362039
2024-07-30	44.53	45.30	43.55	45.16	642436
2024-07-31	44.90	45.28	44.24	44.36	610889
2024-08-01	44.29	44.83	43.09	43.18	568360
2024-08-02	42.57	43.78	41.99	43.10	450197
2024-08-05	41.75	43.52	41.75	42.98	612159
2024-08-06	42.68	43.32	42.61	43.02	355411
2024-08-07	43.29	43.56	42.28	42.37	303792
2024-08-08	42.53	42.73	41.63	41.78	387151
2024-08-09	41.77	42.11	41.41	41.69	280437
2024-08-12	41.57	41.57	40.48	40.86	405034
2024-08-13	41.12	41.43	40.67	41.15	394437
2024-08-14	41.15	41.20	40.20	40.36	516182
2024-08-15	40.87	41.47	40.62	41.05	532643
2024-08-16	41.00	41.76	41.00	41.62	685236
2024-08-19	41.67	42.03	41.41	41.63	360721
2024-08-20	41.49	41.56	40.85	41.23	342092
2024-08-21	41.61	41.61	40.96	41.29	223249
2024-08-22	41.14	41.17	40.61	41.14	437505
2024-08-23	41.47	44.35	41.44	44.16	793675
2024-08-26	44.43	44.51	43.52	43.60	706357
2024-08-27	43.24	43.36	42.80	42.96	396112
2024-08-28	42.84	43.22	42.57	42.87	312144
2024-08-29	43.18	43.42	42.53	43.06	354133
2024-08-30	43.49	43.51	42.88	43.46	302585
2024-09-03	43.06	43.62	43.06	43.32	358123
2024-09-04	43.33	43.54	42.44	42.56	410791
2024-09-05	42.99	43.39	42.35	42.41	404755
2024-09-06	42.37	42.85	42.36	42.63	532281
2024-09-09	42.20	42.25	40.93	41.63	694436
2024-09-10	41.77	43.25	41.55	42.62	486227
2024-09-11	42.15	42.59	41.74	42.55	340950
2024-09-12	43.77	44.94	43.15	44.57	534547
2024-09-13	44.74	45.32	44.41	45.32	308370
2024-09-16	45.56	45.76	45.21	45.46	445030
2024-09-17	45.76	46.12	45.22	45.95	537515
2024-09-18	46.10	46.31	45.38	45.69	428549
2024-09-19	46.29	46.49	45.94	46.08	363898
2024-09-20	45.96	46.42	45.47	45.61	2457567
2024-09-23	45.61	45.97	45.08	45.13	355387
2024-09-24	45.01	45.58	44.66	45.54	291630
2024-09-25	45.57	45.58	44.79	45.01	416427
2024-09-26	45.37	45.70	44.99	45.21	478009
2024-09-27	45.61	45.83	44.93	45.13	400770
2024-09-30	44.97	45.29	44.53	45.05	343733
2024-10-01	44.94	45.03	44.30	44.89	323001
2024-10-02	44.73	45.09	44.41	44.77	338852
2024-10-03	44.42	44.42	43.83	44.13	210063
2024-10-04	44.14	44.20	43.50	43.85	279911
2024-10-07	43.53	43.73	42.62	43.62	450950
2024-10-08	43.64	43.78	43.43	43.60	329899
2024-10-09	43.45	43.57	42.65	42.71	412084
2024-10-10	42.16	42.78	42.16	42.60	415326
2024-10-11	42.63	43.16	42.63	42.95	223335
2024-10-14	42.77	43.36	42.66	43.01	283593
2024-10-15	43.01	43.99	43.01	43.76	403488
2024-10-16	44.00	44.24	43.84	44.08	327578
2024-10-17	43.89	43.91	43.25	43.41	367217
2024-10-18	43.51	44.13	43.34	43.97	504661
2024-10-21	43.79	43.81	42.67	42.70	265180
2024-10-22	42.66	42.66	41.98	42.01	335242
2024-10-23	41.99	42.49	41.79	42.18	406553
2024-10-24	42.15	42.68	42.11	42.50	258457
2024-10-25	43.19	43.19	42.18	42.21	270690
2024-10-28	42.21	42.94	42.16	42.30	405392
2024-10-29	41.56	41.56	39.72	40.52	807652
2024-10-30	40.86	42.87	40.69	42.07	577066
2024-10-31	41.78	42.25	41.51	41.57	526499
2024-11-01	41.74	42.42	41.61	41.81	362277
2024-11-04	41.96	42.95	41.82	42.45	453062
2024-11-05	42.02	42.56	41.88	42.30	355940
2024-11-06	43.24	43.60	41.82	42.13	613423
2024-11-07	42.28	43.17	41.90	42.55	441878
2024-11-08	42.28	42.75	42.21	42.33	416367
2024-11-11	42.43	42.78	42.16	42.40	351978
2024-11-12	42.17	42.47	41.23	41.31	344869
2024-11-13	41.94	41.95	41.01	41.50	321444
2024-11-14	41.34	42.11	41.00	41.92	474270
2024-11-15	42.23	42.28	41.55	41.77	413227
2024-11-18	41.64	42.31	41.56	41.89	276994
2024-11-19	41.59	41.79	41.13	41.66	286335
2024-11-20	41.33	41.80	41.14	41.58	261683
2024-11-21	41.56	41.96	41.28	41.72	264817
2024-11-22	41.95	43.17	41.95	43.09	382299
2024-11-25	43.39	45.16	43.27	44.72	900560
2024-11-26	44.54	44.80	44.23	44.52	584603
2024-11-27	44.89	45.34	44.77	44.85	311014
2024-11-29	44.95	45.27	44.77	44.84	235658
2024-12-02	44.69	44.69	43.96	44.16	298635
2024-12-03	44.15	44.27	43.62	44.03	218949
2024-12-04	43.86	44.17	43.40	43.68	270943
2024-12-05	43.65	43.82	43.15	43.75	248114
2024-12-06	45.24	45.39	44.02	44.27	462385
2024-12-09	44.38	45.20	44.31	44.36	309127
2024-12-10	44.46	44.49	43.05	43.38	265324
2024-12-11	43.49	44.10	43.48	43.81	389358
2024-12-12	43.58	43.89	43.04	43.06	366778
2024-12-13	42.71	42.84	42.16	42.71	332123
2024-12-16	42.65	42.65	41.93	41.98	482303
2024-12-17	41.80	41.98	40.95	41.41	373646
2024-12-18	41.32	41.77	38.95	39.03	575479
2024-12-19	38.94	39.18	38.15	38.40	554497
2024-12-20	38.35	39.06	38.20	38.75	1142583
2024-12-23	39.06	39.83	38.71	39.58	743176
2024-12-24	39.31	39.61	38.88	39.54	232621
2024-12-26	39.15	39.48	38.87	39.06	498001
2024-12-27	38.72	39.36	38.61	38.88	402095
2024-12-30	39.24	39.24	38.34	38.71	301123
2024-12-31	39.16	39.59	38.91	39.25	659486
2025-01-02	39.50	39.52	39.02	39.09	378520
2025-01-03	39.28	39.66	39.15	39.50	321567
2025-01-06	39.47	40.88	39.36	40.11	575104
2025-01-07	39.97	40.23	39.03	39.45	441003
2025-01-08	39.23	39.27	38.36	39.00	458863
2025-01-10	38.23	38.80	38.05	38.35	367679
2025-01-13	38.15	39.98	38.15	39.92	318686
2025-01-14	40.23	40.71	39.62	39.87	627561
2025-01-15	41.15	41.58	40.81	40.94	376414
2025-01-16	40.84	41.89	40.84	41.83	290986
2025-01-17	42.13	42.49	42.08	42.32	354520
2025-01-21	42.60	43.06	42.53	43.02	356750
2025-01-22	42.72	42.81	41.66	41.79	384595
2025-01-23	41.41	42.14	41.25	42.09	262479
2025-01-24	41.91	42.08	41.47	41.71	278912
2025-01-27	41.98	42.94	41.98	42.86	529596
2025-01-28	42.00	43.21	41.25	42.51	656187
2025-01-29	42.60	43.88	42.46	43.60	570090
2025-01-30	43.99	44.43	42.94	44.35	559935
2025-01-31	43.97	45.13	43.86	44.73	724744
2025-02-03	44.35	45.73	44.14	44.50	780267
2025-02-04	44.45	44.49	43.53	43.57	338529
2025-02-05	44.41	44.62	43.86	44.50	390484
2025-02-06	44.58	45.37	44.24	45.19	504297
2025-02-07	44.93	45.18	44.50	45.11	324646
2025-02-10	45.23	45.26	44.46	44.79	394395
2025-02-11	44.61	45.08	42.83	44.64	405428
2025-02-12	43.70	44.40	43.70	44.21	375688
2025-02-13	44.56	44.62	43.87	44.30	255381
2025-02-14	44.61	45.16	43.81	43.96	504960
2025-02-18	43.82	44.87	43.36	44.83	320730
2025-02-19	44.29	44.88	44.01	44.53	404202
2025-02-20	44.32	45.52	44.32	45.44	391596
2025-02-21	45.74	45.80	45.05	45.09	390301
2025-02-24	45.10	45.57	44.62	45.25	410523
2025-02-25	45.48	46.13	45.40	45.96	301815
2025-02-26	45.62	46.15	45.25	45.43	406698
2025-02-27	45.39	46.28	45.34	46.21	390686
2025-02-28	46.37	46.77	45.82	46.43	642585
2025-03-03	46.36	48.12	46.31	47.34	797603
2025-03-04	47.27	47.73	46.88	47.05	763439
2025-03-05	46.87	47.51	46.48	47.09	356769
2025-03-06	46.77	46.79	45.83	46.24	389059
2025-03-07	45.97	46.44	45.56	46.28	430913
2025-03-10	46.26	47.43	45.80	45.89	611833
2025-03-11	46.05	46.13	44.89	44.90	475587
2025-03-12	44.70	44.91	43.89	44.12	523781
2025-03-13	43.96	44.69	43.92	44.02	413955
2025-03-14	44.24	45.05	44.10	45.01	290632
2025-03-17	44.96	46.15	44.96	45.73	348504
2025-03-18	45.58	45.96	45.23	45.65	323377
2025-03-19	45.35	45.88	45.25	45.75	374617
2025-03-20	45.59	45.95	45.46	45.74	293670
2025-03-21	46.57	46.57	43.80	44.52	990047
2025-03-24	44.89	45.27	44.61	45.22	376643
2025-03-25	45.02	45.02	43.86	44.27	563720
2025-03-26	44.37	44.85	44.03	44.48	303389
2025-03-27	44.64	45.30	44.14	45.02	419029
2025-03-28	45.21	45.21	44.53	44.82	307124
2025-03-31	44.75	45.21	44.34	45.12	723123
2025-04-01	45.09	45.23	44.46	44.82	357718
2025-04-02	44.65	45.10	44.65	44.86	418665
2025-04-03	44.34	44.49	42.48	42.53	573594
2025-04-04	42.13	42.47	40.04	40.38	735434
2025-04-07	39.06	41.02	38.08	39.14	643435
2025-04-08	40.67	40.67	37.83	38.22	487107
2025-04-09	37.58	40.68	36.82	40.37	721766
2025-04-10	39.56	39.85	38.23	39.29	481132
2025-04-11	39.05	39.16	37.82	38.95	417505
2025-04-14	39.38	39.93	39.21	39.34	493519
2025-04-15	39.33	39.83	39.05	39.20	462197
2025-04-16	39.30	39.45	38.39	38.74	502627
2025-04-17	38.77	40.32	38.74	39.73	794262
2025-04-21	39.48	39.48	37.87	38.31	420669
2025-04-22	38.65	39.51	38.33	39.30	693380
2025-04-23	40.29	40.66	38.99	39.02	395735
2025-04-24	39.19	39.77	39.00	39.05	591876
2025-04-25	38.76	39.17	38.42	39.08	504133
2025-04-28	39.06	39.68	38.86	39.44	805793
2025-04-29	38.53	39.41	37.66	38.71	953848
2025-04-30	38.31	38.65	37.61	38.39	857058
2025-05-01	38.51	38.54	37.81	38.17	637292
2025-05-02	38.44	39.05	38.17	38.86	658612
2025-05-05	38.71	39.28	38.48	38.62	526700
2025-05-06	38.50	38.56	37.05	37.16	649498
2025-05-07	37.14	37.96	37.08	37.83	585113
2025-05-08	38.02	38.24	37.33	38.15	718117
2025-05-09	38.19	38.91	38.18	38.20	695498
2025-05-12	39.22	40.38	39.22	40.35	709072
2025-05-13	40.49	40.51	39.55	40.10	529512
2025-05-14	39.85	39.85	39.22	39.22	573771
2025-05-15	39.30	40.12	39.30	40.08	615906
2025-05-16	40.08	40.50	39.76	40.37	565785
2025-05-19	39.86	40.15	39.69	40.01	344728
2025-05-20	39.81	40.14	39.45	39.54	482417
2025-05-21	39.11	39.54	38.30	38.33	582322
2025-05-22	38.30	38.78	38.06	38.39	647813
2025-05-23	37.95	38.47	37.75	38.28	540759
2025-05-27	38.73	39.44	38.39	39.42	559454
2025-05-28	39.34	39.59	38.95	39.15	532048
2025-05-29	39.15	39.60	38.96	39.24	330561
2025-05-30	39.09	39.60	38.99	39.34	984462
2025-06-02	38.93	38.95	38.32	38.40	377896
2025-06-03	38.14	39.00	37.94	38.80	354495
2025-06-04	38.80	39.01	38.57	38.66	510786
2025-06-05	38.61	39.30	38.09	38.97	458278
2025-06-06	38.94	39.61	38.62	38.65	437944
2025-06-09	38.65	39.49	38.55	39.20	459250
2025-06-10	39.41	40.21	39.13	40.19	582778
2025-06-11	40.38	40.63	39.72	39.84	637688
2025-06-12	39.67	39.93	39.21	39.90	555214
2025-06-13	39.56	39.84	38.87	39.11	351977
2025-06-16	39.52	39.53	38.54	38.66	615359
2025-06-17	38.46	38.52	37.54	37.71	630732
2025-06-18	37.58	38.82	37.50	38.35	529650
2025-06-20	38.37	38.80	38.16	38.42	721307
2025-06-23	38.44	39.22	37.96	39.18	330342
2025-06-24	39.29	39.50	39.02	39.36	450738
2025-06-25	39.08	39.23	38.57	38.67	560882
2025-06-26	38.76	39.44	38.36	39.35	499260
2025-06-27	39.40	39.62	38.73	38.89	746494
2025-06-30	38.90	39.13	37.92	38.37	482609
2025-07-01	38.03	39.84	38.03	39.62	809237
2025-07-02	39.69	40.90	39.38	40.69	491442
2025-07-03	40.83	40.88	39.80	39.91	306579
2025-07-07	39.90	40.16	39.27	39.53	867474
2025-07-08	39.51	40.56	39.36	40.35	540311
2025-07-09	40.28	40.68	40.09	40.56	932238
2025-07-10	40.33	41.08	40.33	40.67	508101
2025-07-11	40.31	40.81	40.03	40.59	430868
2025-07-14	40.41	40.64	40.18	40.50	420200
2025-07-15	40.59	40.79	39.75	39.84	477922
2025-07-16	40.43	41.06	40.21	40.79	706886
2025-07-17	40.68	41.06	40.48	40.64	347756
2025-07-18	40.80	40.80	40.00	40.20	448478
2025-07-21	40.38	40.89	40.23	40.36	433795
2025-07-22	40.57	41.83	40.57	41.79	551132
2025-07-23	41.79	41.94	41.35	41.76	357411
2025-07-24	41.60	41.60	40.63	40.68	448992
2025-07-25	40.75	42.52	40.64	41.94	870650
2025-07-28	41.54	41.99	40.42	40.56	902707
2025-07-29	40.58	42.50	40.31	41.65	996961
2025-07-30	41.81	43.80	41.57	42.30	1063333
2025-07-31	41.67	42.24	40.63	40.89	829157
2025-08-01	41.30	41.50	40.72	41.32	746430
2025-08-04	41.58	42.63	41.55	42.34	591023
2025-08-05	42.20	43.14	41.82	43.06	703489
2025-08-06	42.84	43.22	42.65	42.77	479074
2025-08-07	43.23	43.62	42.81	43.06	555481
2025-08-08	43.05	43.11	42.60	42.75	297877
2025-08-11	42.86	43.04	41.97	42.04	350860
2025-08-12	42.41	43.18	41.96	43.15	410170
2025-08-13	43.27	44.41	43.14	44.24	661364
2025-08-14	43.61	44.03	42.99	43.78	388612
2025-08-15	43.88	43.88	42.73	42.96	554281

Explore More About PCH

Coins representing dividend payouts and trends

PCH Dividend History

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

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

PCH Stock Split History

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

Graph showing historical stock prices and market trends

PCH Historical Prices

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

Web Analytics