UBSI Historical Prices

Summary

Key Stock Metrics

30.51

(April 4, 2025)

52-Week Low

44.43

(November 25, 2024)

52-Week High

52.59

(September 19, 2008)

All-Time High

38.05

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-19	12.19	12.38	12.19	12.38	17600
1993-07-20	12.50	12.50	12.13	12.38	59000
1993-07-21	12.13	12.50	12.13	12.50	600
1993-07-22	12.50	12.50	12.13	12.31	5800
1993-07-23	12.13	12.38	12.13	12.13	8400
1993-07-26	12.38	12.38	12.13	12.13	26200
1993-07-27	12.13	12.25	11.88	12.25	22000
1993-07-28	11.88	12.13	11.88	12.13	21400
1993-07-29	12.13	12.13	12.13	12.13	200
1993-07-30	12.13	12.13	12.13	12.13	2200
1993-08-02	12.13	12.13	11.75	11.75	4000
1993-08-03	12.13	12.13	11.88	11.94	11000
1993-08-04	12.13	12.13	12.13	12.13	200
1993-08-05	12.25	12.50	12.25	12.25	15200
1993-08-06	12.13	12.63	12.13	12.25	18800
1993-08-10	12.50	12.50	12.13	12.25	5400
1993-08-11	12.31	12.38	12.13	12.13	16600
1993-08-12	12.50	12.50	12.13	12.50	2000
1993-08-13	12.25	12.25	12.25	12.25	400
1993-08-16	12.50	12.50	12.38	12.38	4200
1993-08-17	12.25	12.50	12.25	12.50	8600
1993-08-18	12.25	12.63	12.25	12.63	3200
1993-08-19	12.50	12.50	12.31	12.31	4000
1993-08-20	12.50	12.50	12.31	12.50	7600
1993-08-23	12.50	12.50	12.25	12.25	3400
1993-08-24	12.25	12.38	12.25	12.25	41400
1993-08-25	12.31	12.50	12.25	12.25	7200
1993-08-26	12.50	12.50	12.25	12.25	2400
1993-08-27	12.25	12.50	12.25	12.50	1200
1993-08-31	12.63	12.63	12.25	12.63	27400
1993-09-01	12.63	12.63	12.50	12.63	3800
1993-09-02	12.63	12.63	12.44	12.63	3200
1993-09-03	12.63	12.63	12.25	12.63	14400
1993-09-07	12.63	12.63	12.56	12.63	3400
1993-09-08	12.63	12.63	12.25	12.31	5600
1993-09-09	12.25	12.63	12.25	12.50	16800
1993-09-10	12.63	12.63	12.25	12.25	17400
1993-09-13	12.63	12.63	12.25	12.50	8800
1993-09-14	12.63	12.63	12.38	12.63	23400
1993-09-15	12.63	12.63	12.25	12.25	15800
1993-09-16	12.63	12.63	12.38	12.63	30200
1993-09-17	12.75	12.75	12.38	12.50	14400
1993-09-20	12.75	12.75	12.75	12.75	3400
1993-09-21	12.63	12.88	12.63	12.88	3800
1993-09-22	12.88	12.88	12.50	12.88	9600
1993-09-23	12.63	12.88	12.63	12.75	15800
1993-09-24	12.88	12.88	12.63	12.88	3200
1993-09-27	12.75	12.75	12.75	12.75	4000
1993-09-28	12.63	12.75	12.63	12.63	8200
1993-09-29	12.81	12.88	12.63	12.88	3600
1993-09-30	12.88	12.88	12.69	12.88	28600
1993-10-01	12.63	12.88	12.63	12.75	22000
1993-10-04	12.88	12.88	12.63	12.88	6000
1993-10-05	12.88	12.88	12.63	12.63	2000
1993-10-06	12.63	12.88	12.63	12.88	600
1993-10-07	12.75	12.88	12.75	12.88	8800
1993-10-08	12.88	12.88	12.63	12.63	11200
1993-10-11	13.00	13.00	13.00	13.00	2000
1993-10-12	13.00	13.00	13.00	13.00	5400
1993-10-13	13.00	13.13	12.88	12.88	32200
1993-10-14	13.13	13.25	12.75	12.75	27000
1993-10-15	13.13	13.13	12.75	13.00	14200
1993-10-18	12.75	13.13	12.75	13.13	5400
1993-10-19	13.13	13.13	12.75	13.13	17800
1993-10-20	12.75	13.13	12.75	13.13	3000
1993-10-21	13.13	13.13	12.81	12.81	1600
1993-10-22	13.13	13.13	12.75	13.00	2000
1993-10-25	12.75	13.13	12.75	13.13	3800
1993-10-26	12.75	13.13	12.75	12.81	25000
1993-10-27	12.75	13.13	12.75	12.81	10600
1993-10-28	13.13	13.13	12.75	13.13	3200
1993-10-29	13.13	13.13	12.75	13.13	13400
1993-11-01	13.13	13.13	12.75	12.94	8800
1993-11-02	13.00	13.13	13.00	13.13	3600
1993-11-03	13.00	13.00	12.88	13.00	7200
1993-11-04	12.88	13.13	12.88	13.13	8600
1993-11-05	12.75	12.88	12.75	12.88	2800
1993-11-08	12.94	13.13	12.94	13.13	2400
1993-11-09	12.88	13.13	12.88	13.13	4200
1993-11-10	12.88	13.13	12.88	13.13	8200
1993-11-11	12.88	13.13	12.88	13.13	2200
1993-11-12	13.13	13.25	12.88	13.25	19600
1993-11-15	13.25	13.25	12.88	13.25	4800
1993-11-16	13.13	13.13	12.94	13.13	28000
1993-11-17	13.25	13.25	12.88	13.19	48600
1993-11-18	13.25	14.25	13.13	14.00	98600
1993-11-19	14.00	14.00	13.50	13.75	66200
1993-11-22	13.50	13.88	13.50	13.88	13800
1993-11-23	13.75	13.75	13.50	13.50	1600
1993-11-24	13.50	13.63	13.50	13.50	19400
1993-11-26	13.63	13.63	13.50	13.50	5400
1993-11-29	13.50	13.75	13.50	13.50	9000
1993-11-30	13.50	13.75	13.50	13.50	9600
1993-12-01	13.75	13.75	13.50	13.50	28800
1993-12-02	13.50	13.75	13.50	13.75	7000
1993-12-03	13.38	13.63	13.25	13.38	28600
1993-12-06	13.25	13.50	13.25	13.50	8200
1993-12-07	13.25	13.44	13.25	13.44	800
1993-12-08	13.25	13.50	13.25	13.50	8000
1993-12-09	13.25	13.25	13.25	13.25	4800
1993-12-10	13.25	13.50	13.25	13.50	3800
1993-12-13	13.25	13.50	13.13	13.19	19400
1993-12-14	13.13	13.19	13.13	13.13	11600
1993-12-15	13.13	13.38	13.13	13.13	4600
1993-12-16	13.38	13.38	13.00	13.00	45000
1993-12-17	13.38	13.38	13.00	13.38	41200
1993-12-20	13.38	13.38	13.00	13.38	2200
1993-12-21	13.06	13.38	13.00	13.38	4600
1993-12-22	13.00	13.25	13.00	13.25	22800
1993-12-23	12.88	13.25	12.88	13.00	4800
1993-12-27	13.25	13.25	13.25	13.25	800
1993-12-28	13.25	13.25	12.88	12.88	1600
1993-12-29	12.88	13.25	12.88	13.25	2200
1993-12-30	12.88	12.88	12.88	12.88	11600
1993-12-31	13.00	13.13	13.00	13.13	10400
1994-01-03	12.88	13.13	12.88	13.13	16000
1994-01-04	13.13	13.13	12.88	13.00	15000
1994-01-05	12.88	13.00	12.88	12.94	46800
1994-01-06	12.94	13.13	12.88	13.13	65000
1994-01-07	12.88	13.13	12.88	13.13	13800
1994-01-10	13.13	13.13	12.88	12.88	12600
1994-01-11	12.88	13.13	12.88	12.88	32400
1994-01-12	13.13	13.13	12.75	12.75	8600
1994-01-14	13.13	13.13	12.75	13.13	2600
1994-01-17	12.75	13.13	12.75	12.75	1000
1994-01-18	13.13	13.13	13.13	13.13	400
1994-01-19	13.06	13.13	12.75	12.75	38600
1994-01-20	12.75	13.25	12.75	13.13	59600
1994-01-21	13.00	13.25	12.88	13.00	54600
1994-01-24	13.00	13.13	13.00	13.06	25200
1994-01-25	13.00	13.13	13.00	13.13	21800
1994-01-26	13.00	13.38	13.00	13.38	16600
1994-01-27	13.13	13.38	13.13	13.13	65000
1994-01-28	13.25	13.38	13.13	13.38	17800
1994-01-31	13.38	13.63	13.13	13.50	87000
1994-02-01	13.44	13.50	13.13	13.50	3200
1994-02-02	13.13	13.19	13.00	13.00	30600
1994-02-03	13.00	13.00	13.00	13.00	1200
1994-02-04	13.00	13.19	13.00	13.00	8400
1994-02-07	13.00	13.38	13.00	13.38	600
1994-02-08	13.13	13.38	13.13	13.13	13600
1994-02-09	13.13	13.13	13.13	13.13	18400
1994-02-10	13.25	13.25	13.06	13.13	17200
1994-02-11	13.00	13.00	13.00	13.00	7000
1994-02-14	13.00	13.00	13.00	13.00	7200
1994-02-15	13.00	13.25	13.00	13.25	16000
1994-02-16	13.25	13.25	13.06	13.06	4600
1994-02-18	13.25	13.25	13.00	13.00	8800
1994-02-22	13.00	13.00	13.00	13.00	1600
1994-02-23	13.13	13.13	13.06	13.06	1400
1994-02-24	13.25	13.25	13.06	13.25	7000
1994-02-25	13.00	13.38	13.00	13.38	6000
1994-02-28	13.38	13.38	13.38	13.38	2600
1994-03-01	13.00	13.38	13.00	13.38	1200
1994-03-02	13.00	13.00	13.00	13.00	6200
1994-03-03	13.00	13.06	13.00	13.00	17200
1994-03-04	12.88	13.38	12.88	12.88	21800
1994-03-07	12.88	12.94	12.88	12.94	12400
1994-03-08	12.88	12.88	12.88	12.88	1200
1994-03-09	12.88	13.25	12.88	13.25	4400
1994-03-10	12.88	12.88	12.88	12.88	1800
1994-03-11	12.88	13.25	12.88	13.06	5000
1994-03-14	13.00	13.00	13.00	13.00	2000
1994-03-15	12.88	13.13	12.88	13.13	4200
1994-03-16	13.25	13.25	12.88	12.88	1200
1994-03-17	12.88	12.88	12.88	12.88	400
1994-03-18	12.88	13.25	12.88	13.25	8200
1994-03-21	12.88	13.25	12.88	13.25	7000
1994-03-22	13.00	13.00	12.88	12.88	1200
1994-03-23	12.88	13.38	12.88	13.38	6800
1994-03-24	12.88	13.00	12.88	12.88	7200
1994-03-25	12.88	13.19	12.88	13.19	6000
1994-03-28	12.88	13.25	12.88	13.25	11400
1994-03-29	12.88	13.00	12.88	13.00	18000
1994-03-30	12.88	13.13	12.75	12.88	25200
1994-03-31	12.75	13.19	12.75	13.19	39800
1994-04-04	12.88	13.25	12.88	13.00	7600
1994-04-05	13.19	13.19	13.19	13.19	24400
1994-04-06	13.00	13.00	13.00	13.00	19200
1994-04-07	13.25	13.25	13.00	13.00	1800
1994-04-08	13.25	13.25	13.25	13.25	200
1994-04-11	12.88	13.25	12.88	13.25	600
1994-04-12	13.00	13.25	13.00	13.25	4400
1994-04-13	13.00	13.38	13.00	13.00	10400
1994-04-14	13.06	13.19	13.00	13.00	9000
1994-04-15	13.25	13.25	13.00	13.00	8600
1994-04-19	13.25	13.25	13.00	13.00	1000
1994-04-20	13.00	13.25	13.00	13.00	4400
1994-04-21	13.00	13.00	13.00	13.00	5000
1994-04-22	13.00	13.13	13.00	13.13	800
1994-04-25	13.00	13.00	13.00	13.00	200
1994-04-26	13.25	13.25	13.13	13.19	43000
1994-04-28	13.38	13.38	13.38	13.38	3000
1994-04-29	13.00	13.13	13.00	13.00	12600
1994-05-02	13.19	13.19	13.00	13.00	11400
1994-05-03	13.00	13.00	13.00	13.00	1600
1994-05-05	13.38	13.38	13.00	13.06	4000
1994-05-06	13.38	13.38	13.00	13.13	4800
1994-05-09	13.06	13.06	13.06	13.06	1000
1994-05-10	13.00	13.13	13.00	13.06	13400
1994-05-11	13.00	13.38	13.00	13.00	62600
1994-05-12	12.88	13.13	12.88	13.00	23400
1994-05-13	12.75	12.75	12.75	12.75	2600
1994-05-16	13.00	13.00	12.75	12.75	5000
1994-05-17	13.00	13.00	12.75	12.75	600
1994-05-18	12.75	12.77	12.75	12.77	12800
1994-05-19	12.75	13.00	12.75	13.00	6000
1994-05-20	13.00	13.00	12.75	12.77	45800
1994-05-23	12.75	13.00	12.75	13.00	5000
1994-05-24	12.77	13.00	12.77	12.77	28400
1994-05-25	12.75	13.00	12.75	13.00	42000
1994-05-26	12.94	12.94	12.77	12.77	16800
1994-05-27	12.75	12.75	12.75	12.75	2000
1994-05-31	13.00	13.00	12.75	12.75	2000
1994-06-01	12.88	13.00	12.77	13.00	19400
1994-06-02	12.75	13.00	12.75	12.88	6200
1994-06-03	12.75	12.75	12.75	12.75	1200
1994-06-06	12.88	12.88	12.75	12.75	21600
1994-06-07	13.00	13.00	13.00	13.00	600
1994-06-09	12.75	12.88	12.75	12.88	52200
1994-06-10	12.75	13.00	12.75	13.00	36200
1994-06-14	12.75	12.75	12.75	12.75	200
1994-06-15	13.00	13.00	12.88	12.88	7400
1994-06-16	12.88	12.88	12.75	12.75	22800
1994-06-17	13.00	13.00	13.00	13.00	1600
1994-06-20	12.88	12.88	12.77	12.77	40000
1994-06-21	12.75	13.00	12.75	12.75	2200
1994-06-22	12.75	12.75	12.75	12.75	1200
1994-06-23	13.00	13.00	12.75	12.81	5000
1994-06-24	12.75	12.81	12.75	12.81	7600
1994-06-27	13.00	13.00	12.75	12.75	600
1994-06-28	12.88	12.88	12.75	12.75	2200
1994-06-29	12.75	13.00	12.75	13.00	4200
1994-06-30	13.00	13.00	12.50	12.50	61000
1994-07-01	12.81	12.88	12.50	12.88	25600
1994-07-05	12.50	12.88	12.50	12.50	29200
1994-07-06	12.50	12.69	12.50	12.69	3200
1994-07-08	12.63	12.81	12.63	12.63	4600
1994-07-11	12.63	12.63	12.63	12.63	18600
1994-07-12	12.63	12.88	12.63	12.88	2600
1994-07-13	12.88	12.88	12.88	12.88	1000
1994-07-14	12.63	12.63	12.63	12.63	3600
1994-07-15	12.63	12.63	12.63	12.63	4200
1994-07-18	12.63	12.75	12.63	12.63	5400
1994-07-19	12.63	12.88	12.63	12.88	8800
1994-07-20	12.50	12.50	12.50	12.50	6600
1994-07-21	12.50	12.69	12.50	12.69	7400
1994-07-22	12.88	12.88	12.50	12.50	23200
1994-07-27	12.50	12.50	12.50	12.50	200
1994-07-29	12.69	12.81	12.50	12.81	40600
1994-08-01	12.63	12.63	12.50	12.50	1400
1994-08-02	12.63	12.63	12.50	12.50	8000
1994-08-03	12.50	12.56	12.50	12.56	8800
1994-08-04	12.50	12.56	12.50	12.56	42800
1994-08-05	12.38	12.38	12.38	12.38	4000
1994-08-08	12.63	12.63	12.38	12.38	17200
1994-08-09	12.50	12.63	12.38	12.50	64600
1994-08-10	12.63	12.63	12.38	12.38	1000
1994-08-11	12.63	12.63	12.50	12.56	5800
1994-08-12	12.38	12.50	12.38	12.50	2000
1994-08-15	12.50	12.63	12.38	12.38	5600
1994-08-16	12.38	12.50	12.38	12.50	79400
1994-08-17	12.38	12.38	12.38	12.38	400
1994-08-18	12.63	12.63	12.38	12.38	30200
1994-08-19	12.38	12.63	12.38	12.38	8600
1994-08-22	12.63	12.63	12.38	12.38	4000
1994-08-23	12.38	12.38	12.38	12.38	400
1994-08-24	12.63	12.63	12.41	12.63	1400
1994-08-25	12.56	12.63	12.38	12.63	9200
1994-08-26	12.38	12.63	12.38	12.63	2000
1994-08-29	12.38	12.63	12.38	12.50	2200
1994-08-30	12.38	12.38	12.38	12.38	800
1994-08-31	12.38	12.50	12.38	12.38	6600
1994-09-01	12.52	12.56	12.38	12.56	44600
1994-09-02	12.50	12.63	12.38	12.38	20600
1994-09-06	12.63	12.63	12.38	12.38	7200
1994-09-07	12.56	12.56	12.56	12.56	200
1994-09-08	12.63	12.63	12.38	12.50	143800
1994-09-09	12.63	12.63	12.50	12.50	21200
1994-09-12	12.38	12.44	12.38	12.38	20600
1994-09-13	12.38	12.50	12.38	12.50	22800
1994-09-14	12.25	12.50	12.13	12.13	48600
1994-09-15	12.13	12.38	12.13	12.13	19600
1994-09-16	12.38	12.38	12.13	12.13	2200
1994-09-19	12.13	12.38	12.13	12.13	32000
1994-09-21	12.00	12.19	12.00	12.00	83200
1994-09-22	12.00	12.00	12.00	12.00	1200
1994-09-23	12.06	12.06	12.00	12.00	22200
1994-09-26	12.25	12.25	12.00	12.03	26200
1994-09-27	12.25	12.25	12.14	12.16	60200
1994-09-28	12.00	12.25	12.00	12.25	23200
1994-09-29	12.25	12.25	12.25	12.25	6800
1994-09-30	12.25	12.25	12.25	12.25	11000
1994-10-03	12.25	12.25	12.13	12.13	47800
1994-10-04	12.25	12.25	12.13	12.13	24400
1994-10-05	12.25	12.25	12.25	12.25	1200
1994-10-06	12.13	12.38	12.13	12.25	79000
1994-10-07	12.25	12.38	12.13	12.13	3000
1994-10-10	12.38	12.38	12.13	12.13	3200
1994-10-11	12.13	12.38	12.13	12.38	5000
1994-10-12	12.38	12.38	12.13	12.13	2200
1994-10-13	12.13	12.13	12.13	12.13	24000
1994-10-14	12.13	12.25	12.13	12.13	22000
1994-10-17	12.25	12.25	12.25	12.25	9200
1994-10-18	12.13	12.13	12.13	12.13	2200
1994-10-19	12.13	12.25	12.13	12.13	11000
1994-10-20	12.13	12.38	12.13	12.13	32600
1994-10-21	12.13	12.13	12.00	12.00	8600
1994-10-25	12.00	12.00	12.00	12.00	600
1994-10-26	12.06	12.19	12.06	12.19	3600
1994-10-27	12.38	12.38	12.00	12.38	1800
1994-10-28	12.00	12.38	12.00	12.38	1000
1994-11-01	12.13	12.13	12.13	12.13	600
1994-11-02	12.13	12.38	12.13	12.19	3800
1994-11-03	12.13	12.31	12.13	12.31	2400
1994-11-04	12.38	12.38	12.25	12.25	3000
1994-11-07	12.25	12.38	12.00	12.00	21400
1994-11-08	12.19	12.19	12.19	12.19	200
1994-11-09	12.06	12.25	11.88	11.88	10800
1994-11-10	11.88	12.13	11.88	12.00	5400
1994-11-11	12.25	12.25	11.88	11.88	400
1994-11-14	11.88	11.94	11.88	11.94	2200
1994-11-15	12.25	12.25	11.88	12.25	4800
1994-11-16	12.25	12.25	11.88	12.13	3400
1994-11-17	12.25	12.25	12.00	12.25	1400
1994-11-18	11.88	11.88	11.88	11.88	7400
1994-11-21	12.00	12.06	11.88	12.00	18200
1994-11-22	11.88	11.88	11.75	11.88	32000
1994-11-23	11.63	11.63	11.50	11.63	19200
1994-11-25	11.50	11.88	11.50	11.50	25400
1994-11-28	11.75	11.75	11.50	11.50	7600
1994-11-29	11.56	11.63	11.50	11.50	9600
1994-12-01	11.88	11.88	11.50	11.50	4800
1994-12-02	11.50	11.50	11.50	11.50	200
1994-12-05	11.50	11.88	11.50	11.88	6800
1994-12-06	11.50	11.88	11.50	11.75	4600
1994-12-07	11.75	11.75	11.63	11.63	9200
1994-12-08	11.63	11.75	11.63	11.75	2000
1994-12-09	11.63	11.88	11.63	11.88	11200
1994-12-12	11.88	11.88	11.63	11.88	2800
1994-12-13	11.88	11.88	11.63	11.81	3200
1994-12-14	11.63	11.88	11.63	11.88	1000
1994-12-15	11.88	11.88	11.88	11.88	3600
1994-12-16	11.88	11.88	11.63	11.75	19800
1994-12-19	11.88	11.88	11.88	11.88	8000
1994-12-20	11.63	11.63	11.63	11.63	4200
1994-12-21	11.63	12.00	11.63	12.00	3200
1994-12-22	11.75	11.75	11.75	11.75	2600
1994-12-28	11.75	11.88	11.75	11.88	2200
1994-12-29	11.81	12.00	11.81	12.00	29800
1995-01-03	11.75	12.00	11.75	11.94	33000
1995-01-04	12.00	12.00	11.75	11.75	29000
1995-01-05	11.75	11.88	11.75	11.88	8400
1995-01-06	11.75	11.90	11.75	11.75	10800
1995-01-09	11.63	12.00	11.63	11.63	5000
1995-01-10	11.63	11.75	11.63	11.75	3800
1995-01-11	11.63	12.00	11.63	12.00	40600
1995-01-12	11.75	11.75	11.75	11.75	200
1995-01-16	12.13	12.13	12.13	12.13	800
1995-01-17	12.13	12.13	12.13	12.13	4000
1995-01-18	11.75	11.75	11.75	11.75	600
1995-01-19	11.88	11.88	11.88	11.88	400
1995-01-20	11.75	11.88	11.75	11.88	3000
1995-01-23	11.75	11.75	11.75	11.75	4000
1995-01-24	11.75	12.13	11.75	12.13	19000
1995-01-25	11.81	12.13	11.75	11.81	4000
1995-01-26	11.75	11.75	11.75	11.75	600
1995-01-27	11.78	11.81	11.75	11.75	3600
1995-01-31	12.13	12.13	12.13	12.13	400
1995-02-01	12.13	12.13	11.75	12.06	9400
1995-02-02	12.06	12.06	11.75	11.75	3200
1995-02-03	12.13	12.13	12.06	12.06	1400
1995-02-06	12.00	12.13	12.00	12.13	4000
1995-02-07	12.13	12.13	11.81	11.88	8200
1995-02-08	11.75	12.13	11.75	12.13	2800
1995-02-09	12.00	12.00	12.00	12.00	400
1995-02-10	11.75	11.75	11.75	11.75	800
1995-02-13	12.00	12.00	11.75	11.75	7400
1995-02-15	11.75	12.13	11.75	12.13	38400
1995-02-16	12.13	12.13	11.75	11.88	21000
1995-02-17	11.75	11.88	11.75	11.88	9000
1995-02-21	11.75	12.13	11.75	11.75	4200
1995-02-22	11.94	12.00	11.75	11.75	45600
1995-02-23	11.94	12.13	11.75	12.13	5400
1995-02-24	11.88	12.25	11.75	12.00	42000
1995-02-27	12.00	12.00	11.88	11.88	1000
1995-02-28	11.88	12.25	11.88	12.25	9600
1995-03-01	12.25	12.50	12.19	12.25	36200
1995-03-02	12.63	12.69	12.38	12.50	29800
1995-03-03	12.56	12.56	12.50	12.50	3000
1995-03-07	12.38	12.75	12.38	12.56	9000
1995-03-08	12.50	12.56	12.50	12.56	5800
1995-03-09	12.50	12.75	12.50	12.75	24000
1995-03-10	12.38	12.38	12.38	12.38	5200
1995-03-13	12.75	12.75	12.38	12.50	3600
1995-03-14	12.50	12.75	12.50	12.75	2200
1995-03-15	12.38	12.38	12.38	12.38	400
1995-03-16	12.38	12.38	12.38	12.38	200
1995-03-17	12.38	12.81	12.38	12.50	18800
1995-03-20	12.63	12.88	12.50	12.69	2200
1995-03-21	12.50	12.50	12.50	12.50	3400
1995-03-22	12.50	12.50	12.50	12.50	400
1995-03-23	12.50	12.88	12.50	12.75	3400
1995-03-24	12.63	12.63	12.63	12.63	1200
1995-03-27	12.63	12.88	12.63	12.63	9600
1995-03-28	12.63	12.88	12.63	12.63	21400
1995-03-29	12.63	13.00	12.63	13.00	12600
1995-03-30	13.00	13.00	12.63	12.75	4800
1995-03-31	12.63	12.88	12.63	12.88	3000
1995-04-03	12.81	13.13	12.63	13.13	52000
1995-04-04	12.75	13.13	12.75	13.13	4800
1995-04-05	12.75	13.25	12.75	13.25	18000
1995-04-06	13.25	13.75	13.00	13.63	69800
1995-04-07	13.25	13.63	13.25	13.38	7800
1995-04-10	13.75	13.75	13.38	13.38	2200
1995-04-11	13.38	13.38	13.38	13.38	2000
1995-04-13	13.38	13.63	13.38	13.63	5000
1995-04-17	13.38	13.75	13.38	13.75	12600
1995-04-18	13.75	13.75	13.38	13.50	3000
1995-04-19	13.38	13.56	13.38	13.56	17200
1995-04-21	13.75	13.75	13.63	13.75	1000
1995-04-24	13.75	13.75	13.38	13.38	3200
1995-04-25	13.75	13.75	13.38	13.63	12400
1995-04-26	13.75	13.75	13.38	13.75	6600
1995-04-27	13.75	13.75	13.38	13.75	5000
1995-04-28	13.88	13.88	13.75	13.88	1600
1995-05-01	13.38	13.88	13.38	13.63	7200
1995-05-02	13.75	13.75	13.50	13.50	20800
1995-05-03	13.56	13.56	13.38	13.38	14000
1995-05-05	13.38	13.38	13.38	13.38	600
1995-05-08	13.69	13.69	13.38	13.38	2600
1995-05-09	13.75	13.75	13.38	13.38	2200
1995-05-10	13.38	13.38	13.38	13.38	600
1995-05-12	13.38	13.38	13.38	13.38	200
1995-05-15	13.38	13.38	13.38	13.38	200
1995-05-16	13.38	13.63	13.38	13.63	11000
1995-05-17	13.75	13.75	13.50	13.75	5600
1995-05-18	13.38	13.38	13.38	13.38	600
1995-05-19	13.75	13.75	13.38	13.38	1400
1995-05-22	13.75	13.75	13.38	13.38	600
1995-05-24	13.75	13.75	13.38	13.38	4600
1995-05-26	13.75	13.75	13.38	13.50	4000
1995-05-30	13.44	13.44	13.44	13.44	200
1995-05-31	13.38	13.38	13.38	13.38	2600
1995-06-01	13.63	13.63	13.38	13.44	2000
1995-06-02	13.50	13.50	13.50	13.50	1400
1995-06-05	13.63	13.63	13.50	13.50	1200
1995-06-06	13.38	13.38	13.38	13.38	3600
1995-06-07	13.38	13.63	13.38	13.63	800
1995-06-08	13.63	13.63	13.63	13.63	400
1995-06-09	13.38	13.63	13.38	13.63	13200
1995-06-12	13.31	13.50	13.25	13.50	14400
1995-06-13	13.25	13.50	13.25	13.50	15600
1995-06-14	13.25	13.25	13.25	13.25	400
1995-06-15	13.25	13.31	13.25	13.25	10400
1995-06-16	13.25	13.50	13.25	13.50	1200
1995-06-19	13.50	13.50	13.25	13.25	2400
1995-06-20	13.25	13.50	13.25	13.25	4200
1995-06-22	13.25	13.50	13.25	13.50	3400
1995-06-23	13.50	13.50	13.50	13.50	3400
1995-06-26	13.25	13.44	13.25	13.38	12000
1995-06-27	13.25	13.38	13.19	13.38	12400
1995-06-28	13.38	13.38	13.38	13.38	2000
1995-06-29	13.13	13.38	13.13	13.13	4600
1995-06-30	13.25	13.25	13.13	13.13	21000
1995-07-03	13.38	13.38	13.38	13.38	10000
1995-07-05	13.25	13.38	13.13	13.38	10400
1995-07-06	13.13	13.38	13.13	13.31	16600
1995-07-07	13.38	13.38	13.38	13.38	3400
1995-07-10	13.13	13.38	13.13	13.38	9200
1995-07-11	13.38	13.38	13.13	13.38	41600
1995-07-12	13.38	13.38	13.13	13.38	9600
1995-07-13	13.38	13.50	13.38	13.50	13400
1995-07-14	13.50	13.63	13.25	13.50	40000
1995-07-17	13.75	13.75	13.38	13.50	5800
1995-07-18	13.75	13.88	13.63	13.63	44200
1995-07-20	13.63	13.75	13.63	13.66	13200
1995-07-21	13.88	13.88	13.63	13.81	9400
1995-07-24	13.63	13.63	13.63	13.63	1000
1995-07-25	13.88	14.38	13.88	14.25	127400
1995-07-26	14.25	14.25	14.00	14.25	40600
1995-07-27	14.00	14.25	14.00	14.25	11400
1995-07-28	14.38	14.50	14.13	14.13	20600
1995-07-31	14.50	14.75	14.38	14.63	45400
1995-08-01	14.75	14.88	14.63	14.63	75400
1995-08-02	14.63	15.13	14.63	15.06	43000
1995-08-03	15.13	15.25	14.94	14.94	11800
1995-08-04	15.25	15.25	14.88	14.88	34200
1995-08-07	14.88	14.88	14.88	14.88	3200
1995-08-08	15.25	15.25	14.88	15.00	18800
1995-08-09	14.88	14.88	14.88	14.88	1600
1995-08-10	14.88	15.00	14.88	15.00	3800
1995-08-11	15.13	15.13	14.78	14.78	27800
1995-08-14	15.06	15.06	14.50	14.50	37000
1995-08-15	14.56	14.75	14.50	14.75	8800
1995-08-16	14.63	14.69	14.50	14.50	18400
1995-08-17	14.50	14.75	14.50	14.50	11000
1995-08-18	14.81	14.88	14.75	14.88	14400
1995-08-21	14.50	14.88	14.50	14.88	4200
1995-08-22	14.88	14.88	14.88	14.88	1400
1995-08-23	14.50	14.88	14.50	14.81	4000
1995-08-24	14.75	14.75	14.50	14.50	3200
1995-08-25	14.50	14.81	14.50	14.50	5000
1995-08-28	14.50	14.56	14.50	14.50	3200
1995-08-29	14.88	14.88	14.50	14.88	15800
1995-08-30	14.50	15.00	14.50	14.88	13400
1995-08-31	15.00	15.00	14.63	14.88	18800
1995-09-01	14.81	14.81	14.63	14.63	12800
1995-09-05	14.69	14.69	14.69	14.69	7000
1995-09-06	14.63	15.00	14.63	15.00	1400
1995-09-07	14.75	15.00	14.69	15.00	2800
1995-09-08	14.63	15.00	14.63	14.75	22200
1995-09-11	14.94	14.94	14.63	14.63	8200
1995-09-12	14.88	15.00	14.63	14.63	5800
1995-09-13	14.63	14.88	14.63	14.88	4800
1995-09-14	15.00	15.00	14.75	15.00	17200
1995-09-15	15.00	15.00	14.63	15.00	10000
1995-09-18	15.00	15.00	14.63	14.63	24600
1995-09-19	15.00	15.00	14.75	15.00	5400
1995-09-20	14.63	14.69	14.63	14.63	5200
1995-09-21	15.00	15.00	14.63	15.00	7200
1995-09-22	14.75	14.75	14.63	14.63	800
1995-09-25	15.00	15.00	14.63	14.63	4600
1995-09-26	14.75	14.75	14.63	14.63	2200
1995-09-27	14.94	14.94	14.63	14.63	10000
1995-09-28	14.63	14.81	14.63	14.81	1200
1995-10-02	14.63	15.00	14.63	15.00	30600
1995-10-03	15.00	15.00	14.63	14.69	23600
1995-10-04	14.63	15.00	14.63	15.00	1400
1995-10-05	14.63	15.13	14.63	15.13	51400
1995-10-06	15.25	15.25	15.00	15.25	5200
1995-10-09	15.00	15.00	15.00	15.00	7800
1995-10-10	15.00	15.13	15.00	15.13	600
1995-10-11	15.00	15.13	15.00	15.13	6400
1995-10-12	15.00	15.00	15.00	15.00	2400
1995-10-13	15.13	15.25	15.00	15.13	7800
1995-10-16	15.06	15.25	14.94	14.94	42800
1995-10-17	15.00	15.13	15.00	15.13	800
1995-10-18	15.00	15.13	15.00	15.13	2800
1995-10-19	15.00	15.00	15.00	15.00	2200
1995-10-20	15.25	15.25	15.13	15.13	4600
1995-10-23	15.00	15.25	15.00	15.00	11600
1995-10-24	15.00	15.13	15.00	15.00	2200
1995-10-25	15.06	15.25	15.00	15.00	202600
1995-10-26	15.00	15.13	15.00	15.00	9800
1995-10-27	15.00	15.13	15.00	15.13	15200
1995-10-30	15.13	15.25	15.00	15.00	86000
1995-10-31	15.25	15.25	15.00	15.00	3400
1995-11-01	15.00	15.06	15.00	15.03	1600
1995-11-02	15.00	15.13	15.00	15.06	36400
1995-11-03	15.00	15.25	15.00	15.25	5800
1995-11-06	15.00	15.00	15.00	15.00	400
1995-11-07	15.25	15.25	15.25	15.25	4800
1995-11-08	15.25	15.25	15.13	15.13	5400
1995-11-09	15.00	15.13	15.00	15.13	800
1995-11-10	15.25	15.25	15.13	15.13	2600
1995-11-13	15.00	15.00	15.00	15.00	400
1995-11-14	15.00	15.06	15.00	15.06	600
1995-11-15	15.00	15.00	15.00	15.00	200
1995-11-16	15.25	15.25	15.25	15.25	200
1995-11-17	15.00	15.25	15.00	15.25	8000
1995-11-20	15.13	15.25	15.00	15.00	2800
1995-11-21	15.00	15.25	15.00	15.13	5200
1995-11-22	15.06	15.06	15.06	15.06	800
1995-11-24	15.00	15.00	15.00	15.00	200
1995-11-27	15.00	15.38	15.00	15.38	2200
1995-11-28	15.13	15.13	15.00	15.00	1400
1995-11-29	15.00	15.38	15.00	15.38	6400
1995-11-30	15.38	15.38	15.00	15.13	12400
1995-12-01	15.00	15.38	15.00	15.38	7600
1995-12-04	15.38	15.38	15.38	15.38	600
1995-12-05	15.38	15.38	15.16	15.38	8600
1995-12-06	15.00	15.19	15.00	15.19	7200
1995-12-07	15.00	15.38	15.00	15.00	11400
1995-12-08	15.19	15.38	15.00	15.00	5800
1995-12-11	15.00	15.38	15.00	15.00	5400
1995-12-12	15.00	15.00	15.00	15.00	5600
1995-12-13	15.06	15.19	15.06	15.19	800
1995-12-14	15.19	15.38	15.00	15.25	19600
1995-12-15	15.38	15.50	15.13	15.50	7200
1995-12-18	15.22	15.22	15.13	15.13	1400
1995-12-19	15.13	15.13	15.13	15.13	200
1995-12-20	15.50	15.50	15.19	15.50	9200
1995-12-21	15.25	15.44	15.13	15.44	6200
1995-12-22	15.50	15.50	15.13	15.50	2800
1995-12-26	15.50	15.50	15.00	15.00	47000
1995-12-27	15.25	15.38	15.00	15.13	52200
1995-12-28	15.13	15.38	15.00	15.38	6000
1995-12-29	15.06	15.19	14.50	14.63	98800
1996-01-02	14.50	14.88	14.50	14.69	52400
1996-01-03	14.63	15.00	14.63	14.63	3800
1996-01-04	15.00	15.00	14.63	14.63	3400
1996-01-05	14.63	15.00	14.63	15.00	13400
1996-01-09	15.00	15.00	14.63	14.63	24600
1996-01-10	14.75	14.75	14.25	14.31	51400
1996-01-11	14.38	14.38	14.25	14.25	1200
1996-01-12	14.25	14.75	14.25	14.75	22000
1996-01-15	14.38	14.75	14.38	14.75	2000
1996-01-16	14.38	14.75	14.38	14.50	10400
1996-01-17	14.75	14.88	14.50	14.63	23200
1996-01-18	14.63	15.00	14.63	14.63	7200
1996-01-19	15.00	15.00	14.63	14.63	800
1996-01-22	14.63	15.00	14.63	15.00	46000
1996-01-23	14.81	14.81	14.81	14.81	800
1996-01-24	14.63	15.00	14.63	14.63	25800
1996-01-25	14.63	15.00	14.63	14.81	5800
1996-01-26	14.81	15.00	14.63	14.63	11200
1996-01-29	14.88	15.00	14.88	15.00	600
1996-01-30	14.63	14.63	14.63	14.63	2600
1996-01-31	15.00	15.00	14.63	14.63	7400
1996-02-01	15.00	15.00	14.63	14.69	6000
1996-02-02	14.69	15.00	14.69	15.00	1000
1996-02-05	14.63	15.00	14.63	14.63	800
1996-02-06	14.63	15.00	14.63	15.00	800
1996-02-08	14.63	14.63	14.63	14.63	1400
1996-02-09	15.00	15.00	14.63	14.69	45400
1996-02-12	14.63	14.63	14.63	14.63	6400
1996-02-13	14.63	15.00	14.63	14.63	3400
1996-02-14	14.69	14.69	14.69	14.69	5800
1996-02-15	14.63	14.69	14.63	14.63	7000
1996-02-16	14.63	14.75	14.63	14.63	34400
1996-02-20	14.63	14.63	14.50	14.50	14600
1996-02-21	14.50	14.88	14.50	14.88	23400
1996-02-22	14.50	14.50	14.50	14.50	600
1996-02-23	14.50	14.88	14.50	14.88	31200
1996-02-26	15.00	15.00	14.88	14.88	5000
1996-02-27	14.63	14.81	14.63	14.81	4200
1996-02-28	14.63	15.00	14.63	14.91	1600
1996-02-29	15.00	15.00	14.63	14.63	1400
1996-03-01	14.63	14.81	14.63	14.63	2600
1996-03-04	15.00	15.00	14.63	15.00	5400
1996-03-05	15.00	15.00	14.63	15.00	20800
1996-03-06	15.00	15.00	14.63	14.75	21200
1996-03-07	14.88	15.00	14.63	15.00	1400
1996-03-08	14.63	14.88	14.63	14.69	20800
1996-03-11	14.63	14.69	14.63	14.63	6800
1996-03-12	14.63	14.63	14.63	14.63	600
1996-03-13	14.88	14.88	14.63	14.63	1600
1996-03-15	14.63	14.63	14.63	14.63	1600
1996-03-18	14.69	14.88	14.63	14.88	3400
1996-03-19	14.88	14.88	14.75	14.75	9200
1996-03-20	14.88	14.88	14.63	14.63	7800
1996-03-21	14.88	14.88	14.88	14.88	200
1996-03-22	14.63	14.88	14.63	14.88	63400
1996-03-25	14.78	14.88	14.75	14.88	6400
1996-03-26	14.63	14.88	14.63	14.88	800
1996-03-27	14.63	14.63	14.63	14.63	1800
1996-03-28	14.63	14.75	14.63	14.63	13200
1996-03-29	14.88	14.88	14.63	14.63	67000
1996-04-01	14.81	14.88	14.63	14.63	44000
1996-04-02	14.88	14.88	14.63	14.88	1800
1996-04-03	14.63	14.88	14.63	14.63	7400
1996-04-04	14.63	14.75	14.63	14.75	7600
1996-04-08	14.63	14.63	14.50	14.50	1000
1996-04-09	14.56	14.56	14.56	14.56	1400
1996-04-10	14.50	14.50	14.50	14.50	1800
1996-04-11	14.63	14.75	14.56	14.56	2000
1996-04-12	14.63	14.63	14.63	14.63	6000
1996-04-15	14.75	14.75	14.50	14.50	28600
1996-04-16	14.50	14.50	14.00	14.25	37600
1996-04-17	14.00	14.25	14.00	14.19	5000
1996-04-18	14.06	14.38	14.00	14.38	39600
1996-04-19	14.50	14.50	14.00	14.00	31200
1996-04-22	14.00	14.44	14.00	14.44	20600
1996-04-23	14.06	14.13	14.00	14.13	3600
1996-04-24	14.50	14.50	13.50	13.50	194000
1996-04-25	13.59	13.88	13.50	13.88	26200
1996-04-26	13.50	13.75	13.50	13.75	63800
1996-04-29	13.50	13.75	13.50	13.75	3000
1996-04-30	13.63	13.88	13.38	13.38	18400
1996-05-01	13.75	13.88	13.59	13.88	6800
1996-05-02	13.50	13.88	13.50	13.88	24600
1996-05-03	13.88	13.88	13.50	13.81	7000
1996-05-06	13.50	13.75	13.50	13.50	8400
1996-05-07	13.50	13.69	13.50	13.69	13600
1996-05-08	13.69	13.88	13.69	13.88	2600
1996-05-09	13.75	14.00	13.56	13.88	34200
1996-05-10	14.00	14.00	13.63	13.94	17600
1996-05-13	13.63	14.00	13.63	13.63	3600
1996-05-14	14.00	14.00	13.63	13.94	5200
1996-05-15	13.69	14.00	13.63	13.69	10200
1996-05-16	13.63	13.63	13.63	13.63	1800
1996-05-17	13.63	13.75	13.63	13.75	7200
1996-05-20	13.63	13.75	13.63	13.75	3000
1996-05-21	13.75	14.00	13.75	13.75	19400
1996-05-22	13.63	13.81	13.63	13.81	2800
1996-05-23	13.63	13.81	13.63	13.81	22400
1996-05-24	13.75	13.88	13.75	13.88	6800
1996-05-28	13.88	13.88	13.63	13.63	25200
1996-05-29	13.75	13.81	13.63	13.81	14400
1996-05-30	13.63	13.88	13.38	13.63	41400
1996-05-31	13.75	13.75	13.38	13.38	12400
1996-06-03	13.38	13.75	13.38	13.50	15800
1996-06-04	13.38	13.75	13.38	13.75	18000
1996-06-05	13.38	13.75	13.38	13.75	14000
1996-06-06	13.69	13.75	13.38	13.38	5400
1996-06-07	13.38	13.75	13.38	13.38	11400
1996-06-10	13.38	13.63	13.38	13.50	38600
1996-06-11	13.44	13.63	13.38	13.63	7600
1996-06-12	13.38	13.56	13.38	13.56	5000
1996-06-13	13.38	13.38	13.38	13.38	800
1996-06-14	13.38	13.75	13.38	13.75	2800
1996-06-17	13.38	13.75	13.38	13.75	2800
1996-06-18	13.75	13.75	13.38	13.38	9200
1996-06-19	13.38	13.50	13.38	13.50	9200
1996-06-20	13.44	13.75	13.38	13.75	22000
1996-06-21	13.75	13.75	13.38	13.38	4000
1996-06-24	13.50	13.75	13.50	13.75	4400
1996-06-25	13.64	13.75	13.50	13.75	10800
1996-06-26	13.50	13.56	13.50	13.50	19400
1996-06-27	13.50	13.63	13.50	13.50	9600
1996-06-28	13.50	13.75	13.50	13.50	51400
1996-07-01	13.69	13.75	13.50	13.50	29600
1996-07-02	13.75	13.88	13.50	13.53	28200
1996-07-03	13.88	13.88	13.69	13.69	4200
1996-07-05	13.88	13.88	13.50	13.50	12800
1996-07-08	13.50	13.69	13.25	13.44	71600
1996-07-09	13.34	13.50	13.13	13.44	18600
1996-07-10	13.38	13.50	13.38	13.50	5800
1996-07-11	13.50	13.50	13.13	13.25	22600
1996-07-12	13.13	13.38	13.13	13.13	13200
1996-07-15	13.13	13.25	13.13	13.25	8800
1996-07-16	13.50	13.50	13.13	13.50	5600
1996-07-17	13.13	13.50	13.13	13.31	10800
1996-07-18	13.13	13.50	13.13	13.50	9000
1996-07-19	13.31	13.41	13.31	13.41	800
1996-07-22	13.31	13.50	13.13	13.19	10200
1996-07-23	13.19	13.50	13.19	13.50	11000
1996-07-24	13.41	13.41	13.41	13.41	200
1996-07-25	13.50	13.50	13.50	13.50	3000
1996-07-26	13.31	13.50	13.13	13.50	5200
1996-07-29	13.25	13.50	13.25	13.50	17400
1996-07-30	13.38	13.75	13.38	13.75	47800
1996-07-31	13.75	14.00	13.63	14.00	8400
1996-08-01	14.00	14.00	13.63	13.94	11800
1996-08-02	14.00	14.00	13.63	13.88	44800
1996-08-05	13.75	13.94	13.75	13.94	7600
1996-08-06	14.13	14.25	14.00	14.13	31200
1996-08-07	14.00	14.25	14.00	14.19	224400
1996-08-08	14.13	14.38	14.13	14.38	23000
1996-08-09	14.13	14.38	14.13	14.38	3200
1996-08-12	14.13	14.38	14.13	14.13	800
1996-08-13	14.13	14.38	14.13	14.38	3400
1996-08-14	14.38	14.38	14.19	14.38	1800
1996-08-15	14.38	14.63	14.19	14.56	48200
1996-08-16	14.53	14.81	14.50	14.69	76600
1996-08-19	14.50	14.75	14.38	14.38	31200
1996-08-20	14.38	14.38	14.38	14.38	600
1996-08-21	14.44	14.75	14.38	14.50	22400
1996-08-22	14.38	14.38	14.38	14.38	600
1996-08-23	14.38	14.38	14.38	14.38	1000
1996-08-26	14.38	14.75	14.38	14.50	14600
1996-08-27	14.38	14.38	14.38	14.38	1200
1996-08-28	14.47	14.75	14.38	14.75	5000
1996-08-29	14.75	14.75	14.38	14.75	2600
1996-09-03	14.75	14.75	14.75	14.75	400
1996-09-04	14.75	14.75	14.50	14.50	2800
1996-09-05	14.38	14.38	14.38	14.38	5400
1996-09-06	14.50	14.63	14.44	14.44	6000
1996-09-09	14.38	14.63	14.38	14.38	4800
1996-09-10	14.63	14.63	14.63	14.63	1000
1996-09-11	14.38	14.44	14.38	14.44	16200
1996-09-12	14.38	14.63	14.38	14.63	2400
1996-09-13	14.63	14.63	14.38	14.63	10200
1996-09-16	14.38	14.63	14.38	14.50	13000
1996-09-17	14.38	14.38	14.38	14.38	1400
1996-09-18	14.38	14.38	14.38	14.38	400
1996-09-19	14.75	14.75	14.38	14.69	14400
1996-09-20	14.50	15.13	14.50	14.88	36800
1996-09-23	14.75	15.13	14.75	15.13	8200
1996-09-24	14.94	14.94	14.75	14.75	15000
1996-09-25	14.75	14.94	14.75	14.94	2000
1996-09-26	14.94	14.94	14.94	14.94	11200
1996-09-27	14.88	15.00	14.63	14.75	51400
1996-09-30	14.81	14.88	14.63	14.69	86600
1996-10-01	15.00	15.03	14.63	14.63	40000
1996-10-02	15.13	15.13	14.63	15.13	1600
1996-10-03	14.75	14.88	14.75	14.88	1600
1996-10-04	14.63	14.63	14.63	14.63	2000
1996-10-07	14.88	15.13	14.63	15.13	44800
1996-10-08	14.75	15.13	14.75	15.13	7600
1996-10-09	14.75	14.94	14.75	14.94	2200
1996-10-10	15.13	15.13	15.13	15.13	14200
1996-10-11	15.13	15.13	15.00	15.06	8400
1996-10-14	14.75	15.13	14.75	14.88	30000
1996-10-15	14.88	15.25	14.88	15.00	102600
1996-10-16	15.19	15.25	15.00	15.00	80400
1996-10-17	14.88	15.25	14.88	15.25	5800
1996-10-18	15.00	15.00	15.00	15.00	7600
1996-10-21	15.25	15.25	15.00	15.00	21200
1996-10-22	15.00	15.25	14.91	14.94	45600
1996-10-23	15.00	15.13	15.00	15.00	2200
1996-10-24	14.88	14.88	14.88	14.88	3800
1996-10-28	15.00	15.00	14.97	14.97	2400
1996-10-29	14.94	15.06	14.94	15.06	9200
1996-10-30	15.00	15.13	14.88	15.13	11200
1996-10-31	15.00	15.00	14.88	14.88	4200
1996-11-01	15.00	15.13	14.88	15.00	105600
1996-11-04	15.13	15.13	14.88	15.13	100800
1996-11-05	14.88	15.00	14.88	15.00	128400
1996-11-06	15.06	15.06	14.88	14.88	20800
1996-11-07	15.00	15.50	14.88	15.00	19600
1996-11-08	15.25	15.25	14.88	15.00	25400
1996-11-11	14.88	14.97	14.88	14.97	2200
1996-11-12	15.06	15.06	15.00	15.00	87000
1996-11-13	15.25	15.25	14.88	15.25	30600
1996-11-14	15.25	15.25	15.25	15.25	1600
1996-11-15	15.25	15.25	14.88	15.25	21000
1996-11-18	15.13	15.25	14.88	14.88	8400
1996-11-20	14.88	15.25	14.88	15.13	62600
1996-11-21	15.25	15.25	14.88	15.06	4800
1996-11-22	15.25	15.25	15.13	15.25	3400
1996-11-25	15.25	15.25	15.00	15.25	2800
1996-11-26	14.88	15.38	14.88	15.25	57000
1996-11-27	15.13	15.75	15.13	15.75	30000
1996-11-29	15.75	15.88	15.75	15.88	3800
1996-12-02	15.88	15.88	15.59	15.69	27000
1996-12-03	15.88	15.88	15.50	15.50	28200
1996-12-04	15.59	15.88	15.50	15.50	7000
1996-12-05	15.69	15.88	15.50	15.88	78200
1996-12-06	15.75	15.75	15.38	15.56	19600
1996-12-09	15.38	15.66	15.38	15.56	24800
1996-12-10	15.38	15.75	15.38	15.38	5000
1996-12-11	15.31	15.63	15.25	15.63	32200
1996-12-12	15.63	15.63	15.63	15.63	9600
1996-12-13	15.38	16.38	15.38	16.13	84200
1996-12-16	16.13	16.38	16.13	16.13	4400
1996-12-17	16.00	16.31	16.00	16.13	42400
1996-12-18	16.38	16.38	16.13	16.25	9200
1996-12-19	16.13	16.38	16.13	16.38	6200
1996-12-20	16.38	16.38	16.13	16.38	13200
1996-12-24	16.38	16.38	16.38	16.38	200
1996-12-26	16.25	16.31	16.25	16.31	2200
1996-12-27	16.13	16.13	16.13	16.13	200
1996-12-30	16.31	16.31	16.13	16.13	10400
1996-12-31	16.19	16.50	16.13	16.50	23600
1997-01-02	16.44	16.50	16.13	16.50	39200
1997-01-03	16.50	16.50	16.13	16.50	26400
1997-01-06	16.13	16.38	16.13	16.25	4400
1997-01-07	16.13	16.13	16.13	16.13	3400
1997-01-08	16.13	16.50	16.13	16.42	72400
1997-01-09	16.44	16.44	16.13	16.13	800
1997-01-10	16.13	16.50	16.13	16.50	2400
1997-01-13	16.63	16.63	16.63	16.63	600
1997-01-15	16.63	16.88	16.50	16.75	83600
1997-01-16	16.50	16.56	16.50	16.50	6000
1997-01-17	16.50	16.75	16.50	16.56	17800
1997-01-20	16.50	16.75	16.50	16.50	54000
1997-01-21	16.50	16.75	16.50	16.75	17400
1997-01-22	16.63	16.63	16.50	16.50	11400
1997-01-23	16.50	16.63	16.50	16.63	48600
1997-01-24	16.50	16.50	16.50	16.50	2000
1997-01-27	16.50	16.75	16.50	16.50	50000
1997-01-28	16.63	16.88	16.50	16.88	19600
1997-01-29	16.88	16.88	16.50	16.50	1800
1997-01-30	16.56	17.00	16.50	17.00	33400
1997-01-31	16.63	16.75	16.63	16.63	20200
1997-02-03	17.00	17.00	16.63	16.94	15400
1997-02-04	16.63	16.75	16.63	16.75	5600
1997-02-05	16.63	16.94	16.63	16.69	3800
1997-02-06	16.97	16.97	16.63	16.63	4000
1997-02-07	16.69	16.88	16.69	16.81	89600
1997-02-10	16.69	16.88	16.63	16.88	12800
1997-02-11	17.00	17.00	17.00	17.00	2000
1997-02-12	17.00	17.00	16.63	17.00	1200
1997-02-13	16.63	16.63	16.63	16.63	200
1997-02-14	16.75	17.00	16.75	16.75	4600
1997-02-18	16.75	17.00	16.75	16.75	38400
1997-02-19	16.75	16.81	16.75	16.75	28200
1997-02-20	16.88	17.13	16.75	17.00	337000
1997-02-21	16.75	17.13	16.75	17.00	35400
1997-02-24	17.06	17.13	16.88	16.88	105400
1997-02-25	16.88	17.25	16.88	16.88	1400
1997-02-26	16.88	16.94	16.88	16.94	1000
1997-02-27	16.88	17.06	16.88	17.06	24600
1997-02-28	16.88	17.00	16.88	17.00	52400
1997-03-03	16.88	16.88	16.88	16.88	1000
1997-03-04	17.06	17.25	17.00	17.25	27600
1997-03-05	16.88	17.25	16.88	16.88	7800
1997-03-06	17.25	17.25	16.88	17.25	21800
1997-03-07	16.88	17.25	16.88	17.25	9600
1997-03-10	16.88	16.88	16.88	16.88	5600
1997-03-11	16.88	17.13	16.88	17.06	73000
1997-03-12	16.88	17.25	16.88	17.25	27800
1997-03-13	17.03	17.09	17.00	17.06	25800
1997-03-14	17.06	17.38	17.06	17.38	19000
1997-03-17	17.25	17.38	17.06	17.13	9400
1997-03-18	17.25	17.25	17.06	17.06	2600
1997-03-19	17.19	17.19	17.06	17.06	1200
1997-03-20	17.13	17.38	17.06	17.38	68000
1997-03-21	17.13	17.38	17.13	17.31	71400
1997-03-24	17.19	17.25	17.19	17.25	15400
1997-03-25	17.19	17.31	17.19	17.31	5400
1997-03-26	17.19	17.38	17.19	17.25	34400
1997-03-27	17.19	17.44	17.19	17.38	156600
1997-03-31	17.19	17.19	17.19	17.19	10600
1997-04-01	17.50	17.50	17.19	17.50	46200
1997-04-02	17.50	17.50	17.19	17.19	2400
1997-04-03	17.19	17.50	17.19	17.38	11200
1997-04-04	17.50	17.50	17.19	17.34	1800
1997-04-07	17.19	17.56	17.19	17.56	17600
1997-04-08	17.31	17.63	17.31	17.63	16000
1997-04-09	17.38	17.75	17.38	17.38	4200
1997-04-10	17.38	17.38	17.38	17.38	600
1997-04-11	17.38	17.75	17.38	17.56	21800
1997-04-14	17.88	17.88	17.25	17.44	70200
1997-04-15	17.44	17.63	17.38	17.50	18600
1997-04-16	17.38	17.63	17.38	17.63	9000
1997-04-17	17.75	17.75	17.38	17.69	6000
1997-04-18	17.75	17.75	17.50	17.75	10000
1997-04-21	17.88	17.88	17.88	17.88	1000
1997-04-23	17.50	17.50	17.50	17.50	6400
1997-04-24	17.50	17.69	17.50	17.69	11000
1997-04-28	17.38	17.38	17.38	17.38	1000
1997-04-29	17.38	17.56	17.38	17.50	20800
1997-04-30	17.56	17.56	17.56	17.56	600
1997-05-01	17.38	17.56	17.38	17.56	25600
1997-05-02	17.56	17.75	17.50	17.56	11600
1997-05-05	17.38	17.69	17.38	17.38	7800
1997-05-07	17.75	17.75	17.75	17.75	400
1997-05-08	17.75	17.75	17.38	17.75	5000
1997-05-09	17.38	17.75	17.38	17.38	5600
1997-05-12	17.50	17.50	17.38	17.38	10400
1997-05-13	17.75	17.75	17.47	17.69	46400
1997-05-14	17.38	17.75	17.38	17.38	6000
1997-05-15	17.38	17.38	17.38	17.38	5600
1997-05-16	17.75	17.75	17.38	17.69	5200
1997-05-19	17.75	17.75	17.69	17.69	3400
1997-05-20	17.75	18.63	17.63	18.25	167000
1997-05-21	18.63	18.63	18.25	18.25	8200
1997-05-22	18.50	18.63	18.25	18.50	15800
1997-05-23	18.38	18.63	18.38	18.50	6600
1997-05-27	18.50	18.75	18.50	18.50	9000
1997-05-28	18.50	18.50	18.50	18.50	1000
1997-05-29	18.50	18.81	18.50	18.81	16200
1997-05-30	18.50	18.75	18.50	18.75	24600
1997-06-02	18.63	18.88	18.63	18.88	9200
1997-06-03	18.88	18.88	18.63	18.63	4000
1997-06-04	18.69	18.88	18.63	18.88	3000
1997-06-05	18.63	18.75	18.63	18.75	8000
1997-06-06	18.88	19.06	18.88	19.00	25800
1997-06-09	19.13	19.13	19.13	19.13	3000
1997-06-10	19.13	19.13	19.13	19.13	2400
1997-06-11	19.00	19.50	18.94	19.31	24400
1997-06-12	19.31	19.63	19.00	19.25	51600
1997-06-13	18.88	19.25	18.88	19.00	31200
1997-06-16	19.13	19.13	19.13	19.13	1200
1997-06-17	18.88	19.13	18.88	19.13	2400
1997-06-18	18.88	19.13	18.88	19.00	8200
1997-06-19	19.13	19.13	18.88	19.13	45800
1997-06-20	19.13	19.38	19.00	19.38	38200
1997-06-23	19.06	19.38	19.06	19.19	62400
1997-06-24	19.38	19.75	19.22	19.75	108400
1997-06-25	19.75	19.81	19.50	19.75	8400
1997-06-26	20.00	20.31	20.00	20.22	118600
1997-06-27	20.38	20.81	20.13	20.75	84800
1997-06-30	20.63	21.25	20.63	21.13	58600
1997-07-01	21.38	21.63	21.00	21.44	102600
1997-07-02	21.63	21.81	21.38	21.44	180400
1997-07-03	21.44	21.44	21.44	21.44	2400
1997-07-07	21.50	21.88	21.50	21.50	25600
1997-07-08	21.88	21.88	21.50	21.88	37000
1997-07-09	21.75	22.00	21.56	21.97	85800
1997-07-10	22.13	22.13	21.94	22.00	21000
1997-07-11	21.94	22.50	21.94	22.50	134600
1997-07-14	22.63	23.13	22.63	23.13	52600
1997-07-15	23.13	23.38	23.06	23.38	64400
1997-07-16	23.13	23.63	22.88	22.88	81800
1997-07-17	22.88	23.13	22.50	22.63	59800
1997-07-18	22.50	22.56	22.13	22.13	35000
1997-07-21	22.13	22.50	22.13	22.25	24600
1997-07-22	22.50	22.50	22.13	22.38	285400
1997-07-23	22.50	22.50	22.13	22.50	13400
1997-07-24	22.44	22.44	22.13	22.44	21000
1997-07-25	22.13	22.38	22.13	22.38	600
1997-07-28	22.13	22.13	22.00	22.00	10600
1997-07-29	22.13	22.13	21.88	21.88	45600
1997-07-30	21.88	21.88	21.81	21.81	58400
1997-07-31	21.81	21.88	21.81	21.81	1600
1997-08-01	21.81	22.13	21.81	21.97	71600
1997-08-05	22.00	22.00	21.75	21.94	5800
1997-08-06	22.06	22.13	21.75	22.13	4400
1997-08-08	21.63	22.00	21.63	21.63	10600
1997-08-11	21.63	22.00	21.63	22.00	1200
1997-08-12	21.63	21.63	21.50	21.50	34000
1997-08-13	21.50	21.56	21.38	21.56	25600
1997-08-14	21.63	21.63	21.63	21.63	600
1997-08-15	21.38	21.56	21.00	21.25	42800
1997-08-18	21.25	21.25	20.69	20.69	27400
1997-08-19	20.88	20.88	20.63	20.88	15800
1997-08-20	20.88	20.94	20.75	20.94	29800
1997-08-21	20.94	20.94	20.75	20.81	15600
1997-08-22	20.94	21.00	20.75	21.00	17000
1997-08-25	20.81	20.81	20.81	20.81	600
1997-08-26	20.81	21.00	20.81	21.00	3000
1997-08-27	21.19	21.25	20.94	20.94	10400
1997-08-28	21.25	22.00	20.94	22.00	82000
1997-08-29	22.00	23.25	22.00	23.00	144000
1997-09-02	23.00	23.63	22.75	23.47	132400
1997-09-03	23.50	23.50	22.75	23.25	28800
1997-09-04	23.25	23.25	22.63	22.69	44000
1997-09-05	22.63	23.00	22.63	22.75	7800
1997-09-08	22.94	22.94	22.63	22.75	15000
1997-09-09	22.88	23.13	22.69	22.88	26400
1997-09-10	23.00	23.00	22.69	22.75	19000
1997-09-11	22.63	22.63	21.69	21.78	136400
1997-09-12	21.81	22.00	21.53	21.63	102600
1997-09-15	21.69	21.69	21.38	21.50	77200
1997-09-16	21.50	21.91	21.25	21.84	196200
1997-09-17	22.00	22.13	21.88	21.97	164000
1997-09-18	21.88	22.00	21.75	21.97	54800
1997-09-19	21.78	22.38	21.78	22.38	61200
1997-09-22	22.38	22.50	22.00	22.50	83600
1997-09-23	22.50	22.50	22.06	22.38	14000
1997-09-24	22.13	22.38	22.13	22.19	21200
1997-09-25	22.28	22.50	22.13	22.22	54200
1997-09-26	22.38	22.38	22.19	22.31	60400
1997-09-29	22.25	22.38	22.25	22.34	25400
1997-09-30	22.38	22.50	22.25	22.50	17200
1997-10-01	22.50	22.50	22.13	22.22	37600
1997-10-02	22.38	22.38	22.16	22.28	15200
1997-10-03	22.38	22.38	22.13	22.38	29200
1997-10-06	22.38	22.38	22.19	22.25	59400
1997-10-07	22.38	23.13	22.31	23.13	172200
1997-10-08	22.75	23.50	22.75	23.50	62600
1997-10-09	23.50	23.50	23.13	23.31	52200
1997-10-10	23.50	23.50	23.06	23.50	56600
1997-10-13	23.50	23.94	23.50	23.81	65600
1997-10-14	23.94	24.06	23.44	23.56	116000
1997-10-15	23.56	23.63	23.25	23.47	58600
1997-10-16	23.38	23.50	23.13	23.31	27200
1997-10-17	23.25	23.38	22.75	23.00	76800
1997-10-20	22.63	23.00	22.63	22.88	19000
1997-10-21	23.00	23.00	22.75	23.00	20200
1997-10-22	23.00	23.13	22.88	22.88	8200
1997-10-23	22.75	22.75	22.44	22.75	17200
1997-10-24	22.88	22.88	22.50	22.50	5400
1997-10-27	22.38	22.75	22.25	22.25	6400
1997-10-28	22.00	22.38	22.00	22.00	23800
1997-10-29	22.50	22.75	22.25	22.75	26000
1997-10-30	22.13	22.31	22.13	22.31	3800
1997-10-31	22.19	22.63	22.19	22.44	1400
1997-11-03	22.38	22.63	22.06	22.63	26200
1997-11-04	22.63	22.63	22.13	22.50	12400
1997-11-05	22.63	22.63	22.19	22.50	13600
1997-11-06	22.56	22.56	22.25	22.50	45400
1997-11-07	22.50	22.56	22.19	22.19	8400
1997-11-10	22.38	22.38	22.19	22.19	7800
1997-11-11	22.19	22.25	22.06	22.06	28800
1997-11-12	21.88	22.13	21.80	22.13	34400
1997-11-13	22.25	22.25	21.97	22.25	26200
1997-11-14	22.00	22.50	22.00	22.44	69800
1997-11-17	22.50	22.50	22.25	22.50	18000
1997-11-18	22.44	22.56	22.19	22.50	6000
1997-11-19	22.25	22.69	22.25	22.63	24200
1997-11-20	22.75	22.75	22.56	22.75	7800
1997-11-21	22.78	22.81	22.47	22.56	13600
1997-11-24	23.00	23.00	22.44	22.44	20400
1997-11-25	22.69	22.81	22.38	22.75	73800
1997-11-26	22.75	23.56	22.75	23.34	51400
1997-11-28	23.13	23.56	23.13	23.56	6600
1997-12-01	23.56	23.69	23.50	23.69	13600
1997-12-02	23.75	23.81	23.59	23.81	9200
1997-12-03	23.88	23.88	23.50	23.50	11000
1997-12-04	23.88	23.88	23.50	23.81	36200
1997-12-05	23.50	24.00	23.50	24.00	28800
1997-12-08	24.00	24.13	23.69	24.13	123600
1997-12-09	23.88	24.19	23.69	24.19	95200
1997-12-10	23.75	23.81	23.66	23.69	34600
1997-12-11	23.78	23.78	23.19	23.50	50600
1997-12-12	23.63	23.63	23.13	23.44	145600
1997-12-15	23.50	23.50	23.13	23.13	12200
1997-12-16	23.19	23.31	23.19	23.25	3000
1997-12-17	23.25	23.50	23.25	23.38	43800
1997-12-18	23.50	23.56	23.25	23.25	15200
1997-12-19	23.25	23.56	23.25	23.38	53000
1997-12-22	23.25	23.63	23.25	23.50	36200
1997-12-23	23.63	23.63	23.31	23.47	80400
1997-12-24	23.31	23.63	23.31	23.31	1400
1997-12-26	23.63	23.63	23.31	23.56	25600
1997-12-29	23.75	24.13	23.50	23.81	68600
1997-12-30	24.00	24.38	23.94	24.00	35000
1997-12-31	24.13	24.31	23.88	23.88	57200
1998-01-02	24.19	24.25	23.88	24.25	18600
1998-01-05	24.25	24.50	23.88	24.50	50000
1998-01-06	24.50	24.56	24.06	24.56	15800
1998-01-07	24.56	24.56	23.88	24.06	18600
1998-01-08	24.19	24.19	23.75	23.78	28400
1998-01-09	23.72	23.72	22.92	22.97	56200
1998-01-12	23.00	23.38	22.75	22.94	43200
1998-01-13	23.31	23.31	22.88	23.03	51200
1998-01-14	23.13	23.44	23.09	23.27	25800
1998-01-15	23.50	23.50	23.13	23.25	17400
1998-01-16	23.25	23.50	23.13	23.13	25200
1998-01-20	23.50	23.50	23.19	23.19	11600
1998-01-21	23.25	23.56	23.13	23.56	15800
1998-01-22	23.13	23.56	23.13	23.50	19600
1998-01-23	23.63	23.63	23.13	23.13	24200
1998-01-26	23.19	23.25	23.19	23.25	8000
1998-01-27	23.63	23.63	23.13	23.31	16200
1998-01-28	23.38	23.50	23.13	23.38	101800
1998-01-29	23.38	23.50	23.13	23.13	12000
1998-01-30	23.44	23.44	23.13	23.44	25600
1998-02-02	23.13	23.63	23.13	23.53	106000
1998-02-03	23.38	23.63	23.38	23.63	54400
1998-02-04	23.69	23.69	23.44	23.69	8200
1998-02-05	23.44	23.94	23.44	23.94	80800
1998-02-06	23.94	23.94	23.69	23.78	32600
1998-02-09	23.94	24.13	23.88	24.06	107600
1998-02-10	24.13	24.88	24.13	24.75	269000
1998-02-11	24.81	24.81	24.25	24.28	107400
1998-02-12	24.28	24.81	24.25	24.44	129800
1998-02-13	24.44	24.50	24.38	24.44	92600
1998-02-17	24.41	24.47	24.25	24.31	25600
1998-02-18	24.50	24.72	24.38	24.63	22800
1998-02-19	24.38	24.38	23.88	23.94	74800
1998-02-20	23.75	24.19	23.75	23.78	31200
1998-02-23	24.16	24.19	23.84	24.00	17600
1998-02-24	23.88	24.25	23.88	24.25	88000
1998-02-25	24.13	24.75	24.13	24.56	86600
1998-02-26	24.75	24.75	24.50	24.75	66800
1998-02-27	24.75	25.94	24.75	25.41	204800
1998-03-02	25.38	26.19	25.38	26.13	77400
1998-03-03	26.19	26.19	25.13	25.31	75400
1998-03-04	25.13	25.44	24.63	24.88	37400
1998-03-05	24.50	24.88	24.25	24.25	34800
1998-03-06	24.75	24.75	24.16	24.31	20200
1998-03-09	24.63	24.69	24.38	24.63	18800
1998-03-10	24.63	24.94	24.50	24.63	45800
1998-03-11	24.75	24.81	24.66	24.75	33400
1998-03-12	24.88	24.88	24.50	24.75	25200
1998-03-13	24.44	24.75	24.44	24.56	39600
1998-03-16	24.75	24.75	24.50	24.50	15000
1998-03-17	24.44	25.25	24.44	25.25	93800
1998-03-18	24.94	25.19	24.94	25.19	31600
1998-03-19	25.19	25.38	25.00	25.25	40200
1998-03-20	25.31	25.63	25.00	25.38	117600
1998-03-23	25.44	25.44	25.22	25.31	33000
1998-03-24	25.38	25.38	25.06	25.13	17400
1998-03-25	25.31	25.44	25.13	25.44	43800
1998-03-26	25.50	25.63	25.38	25.38	21800
1998-03-27	25.75	25.75	25.38	25.38	35600
1998-03-30	25.38	25.50	25.06	25.38	11800
1998-03-31	25.38	25.88	25.25	25.75	43700
1998-04-01	25.75	26.00	25.25	25.88	87900
1998-04-02	25.88	26.63	25.69	26.50	76000
1998-04-03	26.63	27.50	26.63	27.50	243200
1998-04-06	27.50	27.88	26.75	27.38	25900
1998-04-07	27.88	27.88	26.75	26.81	87800
1998-04-08	27.00	27.88	26.88	27.13	226300
1998-04-09	27.31	27.50	27.00	27.00	49500
1998-04-13	27.50	28.50	26.88	28.50	76700
1998-04-14	28.00	28.13	27.25	28.13	48000
1998-04-15	28.25	28.75	27.56	28.19	31300
1998-04-16	28.50	28.75	27.88	27.88	31900
1998-04-17	27.88	28.06	27.25	28.06	15500
1998-04-20	27.38	28.00	27.31	27.38	20700
1998-04-21	27.88	28.00	27.00	28.00	19700
1998-04-22	27.88	28.00	27.13	28.00	18600
1998-04-23	28.00	28.00	26.88	26.88	43800
1998-04-24	27.00	27.13	26.50	27.00	10800
1998-04-27	27.00	27.00	25.50	25.88	27600
1998-04-28	26.25	26.25	25.50	25.50	57900
1998-04-29	26.00	26.00	25.25	25.31	20000
1998-04-30	26.25	26.88	26.00	26.13	69100
1998-05-01	26.25	26.63	25.50	26.63	38600
1998-05-04	25.50	26.50	25.50	25.88	51600
1998-05-05	26.50	26.50	25.50	25.63	21400
1998-05-06	26.00	26.25	25.25	25.25	25600
1998-05-07	25.00	25.75	25.00	25.25	24700
1998-05-08	25.50	25.50	25.00	25.25	26500
1998-05-11	25.00	25.75	25.00	25.38	7500
1998-05-12	25.38	25.50	25.00	25.50	43000
1998-05-13	25.25	25.50	25.19	25.50	59800
1998-05-14	25.50	25.50	25.25	25.31	23300
1998-05-15	25.00	25.50	25.00	25.44	19800
1998-05-18	25.19	25.38	25.19	25.25	65100
1998-05-19	25.44	25.75	25.25	25.25	40400
1998-05-20	26.75	27.75	26.00	26.31	294900
1998-05-21	26.50	27.00	26.25	27.00	259700
1998-05-22	26.75	27.50	26.06	27.50	483400
1998-05-26	26.50	27.25	26.00	26.25	136000
1998-05-27	25.00	26.00	23.25	23.38	124100
1998-05-28	24.00	25.63	24.00	25.00	107400
1998-05-29	25.63	25.75	24.50	25.13	98900
1998-06-01	25.13	25.75	24.75	25.38	187300
1998-06-02	25.00	25.81	25.00	25.63	116000
1998-06-03	25.13	25.88	25.13	25.50	25100
1998-06-04	25.75	26.00	25.13	25.63	23500
1998-06-05	25.56	25.75	25.25	25.44	33600
1998-06-08	25.50	26.56	25.38	26.56	102000
1998-06-09	26.50	27.19	26.50	27.06	232600
1998-06-10	27.25	27.25	26.75	27.13	90700
1998-06-11	26.88	26.94	26.38	26.63	233400
1998-06-12	26.75	26.75	26.38	26.69	230000
1998-06-15	26.25	26.63	26.13	26.63	38100
1998-06-16	26.25	26.50	26.25	26.47	156600
1998-06-17	27.25	27.38	26.63	27.13	354700
1998-06-18	27.00	27.00	26.13	26.13	67700
1998-06-19	26.50	26.50	25.75	26.00	149800
1998-06-22	26.25	26.38	25.75	26.38	9000
1998-06-23	26.25	27.00	26.25	27.00	47400
1998-06-24	26.75	27.13	26.13	27.00	51500
1998-06-25	27.00	27.00	26.88	26.94	11300
1998-06-26	26.88	27.50	26.75	27.25	79500
1998-06-29	26.75	28.38	26.75	28.00	224800
1998-06-30	28.00	34.19	27.75	34.13	759900
1998-07-01	31.38	31.50	29.50	30.50	419200
1998-07-02	30.75	30.75	30.00	30.50	84100
1998-07-06	30.00	30.38	29.63	30.13	63900
1998-07-07	30.00	30.25	29.63	30.25	28800
1998-07-08	30.00	31.13	30.00	31.00	83500
1998-07-09	30.75	31.00	29.88	30.25	51000
1998-07-10	30.38	30.38	29.75	30.13	39400
1998-07-13	29.75	30.75	29.75	30.75	72500
1998-07-14	31.00	31.00	30.50	30.94	9700
1998-07-15	30.25	31.00	30.00	30.50	17700
1998-07-16	30.75	30.88	30.25	30.69	22900
1998-07-17	30.69	30.69	30.06	30.13	13800
1998-07-20	30.06	30.75	30.06	30.38	31500
1998-07-21	30.13	30.75	30.13	30.75	23000
1998-07-22	31.00	31.00	30.00	30.00	44900
1998-07-23	30.13	30.13	29.63	29.69	15600
1998-07-24	30.13	30.19	29.50	30.00	24400
1998-07-27	29.69	29.88	28.75	29.25	53400
1998-07-28	28.75	29.38	28.63	28.63	48800
1998-07-29	28.63	29.00	28.63	29.00	20200
1998-07-30	28.63	29.25	28.63	29.00	37800
1998-07-31	29.38	29.38	27.75	27.75	103900
1998-08-03	28.00	28.75	27.63	28.00	105700
1998-08-04	27.88	27.94	27.13	27.13	89400
1998-08-05	27.63	28.00	27.25	27.50	46700
1998-08-06	27.50	28.00	27.25	28.00	59300
1998-08-07	28.00	28.13	27.31	27.63	96500
1998-08-10	28.00	28.00	27.50	27.50	23600
1998-08-11	27.25	27.75	26.75	26.81	86700
1998-08-12	26.88	27.50	26.88	27.25	55000
1998-08-13	26.94	27.00	26.06	26.75	27200
1998-08-14	26.81	27.25	26.31	27.00	70700
1998-08-17	26.75	26.88	26.25	26.25	47000
1998-08-18	26.25	26.75	25.88	26.56	61800
1998-08-19	26.56	27.25	26.25	26.53	49400
1998-08-20	26.50	27.00	26.38	26.63	80700
1998-08-21	26.63	26.75	25.00	25.31	73700
1998-08-24	24.88	27.50	24.88	27.50	130000
1998-08-25	27.50	27.75	27.00	27.06	58500
1998-08-26	26.75	26.75	25.50	26.00	99800
1998-08-27	25.00	25.75	24.00	25.06	98500
1998-08-28	25.50	25.50	24.91	25.00	63300
1998-08-31	24.81	25.13	24.75	24.88	65200
1998-09-01	25.00	26.00	25.00	25.88	44800
1998-09-02	26.00	26.31	25.56	26.13	22600
1998-09-03	26.44	26.44	26.06	26.13	9200
1998-09-04	26.22	26.31	25.50	25.50	28600
1998-09-08	25.31	27.44	25.31	27.44	45000
1998-09-09	27.19	27.19	26.25	26.25	19100
1998-09-10	25.63	26.50	24.00	24.00	76300
1998-09-11	25.00	26.00	24.75	25.88	50500
1998-09-14	25.00	26.38	25.00	26.19	25500
1998-09-15	26.38	27.00	26.31	27.00	71700
1998-09-16	26.25	27.25	26.25	26.25	17000
1998-09-17	25.50	26.50	25.50	26.19	16600
1998-09-18	27.00	27.38	26.00	27.19	85300
1998-09-21	26.25	27.00	26.25	26.69	29600
1998-09-22	26.69	26.88	26.25	26.88	25700
1998-09-23	27.00	27.00	26.00	26.31	41700
1998-09-24	26.31	26.50	26.00	26.13	19900
1998-09-25	26.50	26.50	26.00	26.22	33200
1998-09-28	26.50	26.50	26.13	26.13	220800
1998-09-29	26.13	26.38	25.69	25.88	59000
1998-09-30	25.75	25.88	25.69	25.81	185700
1998-10-01	25.81	25.81	25.50	25.75	58100
1998-10-02	25.50	25.63	24.63	24.63	63800
1998-10-05	24.88	24.88	23.44	23.94	90400
1998-10-06	24.31	24.38	21.75	22.25	150000
1998-10-07	22.50	22.75	21.50	22.25	72800
1998-10-08	22.06	22.06	20.75	21.50	191700
1998-10-09	21.50	22.38	21.25	21.63	57000
1998-10-12	22.38	22.88	21.75	22.00	40100
1998-10-13	21.88	22.56	21.88	22.56	43400
1998-10-14	22.56	24.13	22.56	23.75	33900
1998-10-15	23.88	24.38	23.25	24.38	58900
1998-10-16	24.00	25.00	24.00	25.00	36800
1998-10-19	25.00	25.00	24.31	24.56	108800
1998-10-20	24.50	25.25	24.50	25.00	43300
1998-10-21	24.50	25.13	24.50	25.00	71400
1998-10-22	25.00	25.13	24.50	24.94	90800
1998-10-23	24.75	25.00	24.63	24.88	63500
1998-10-26	24.88	25.56	24.75	25.50	82200
1998-10-27	25.38	25.63	25.38	25.50	89500
1998-10-28	25.56	27.00	25.56	26.75	132400
1998-10-29	26.88	27.38	26.56	27.38	143500
1998-10-30	27.19	27.25	26.63	26.75	72500
1998-11-02	26.88	27.50	26.81	26.94	32700
1998-11-03	26.56	27.50	26.56	27.50	16600
1998-11-04	27.13	27.50	27.13	27.38	32600
1998-11-05	27.13	27.50	26.81	27.38	61000
1998-11-06	27.50	27.75	27.38	27.38	49100
1998-11-09	27.31	27.50	27.25	27.31	37100
1998-11-10	27.25	27.75	26.88	27.75	18000
1998-11-11	27.75	27.75	26.75	26.75	11400
1998-11-12	26.88	27.31	26.38	26.97	52700
1998-11-13	26.94	26.97	26.31	26.38	31100
1998-11-16	26.69	27.00	26.31	27.00	43400
1998-11-17	26.63	27.00	26.63	26.97	27000
1998-11-18	26.75	27.88	26.75	27.88	45300
1998-11-19	27.75	28.63	27.75	28.50	49400
1998-11-20	28.00	28.75	28.00	28.63	50400
1998-11-23	28.25	29.88	28.25	29.63	67400
1998-11-24	29.50	29.50	28.75	29.13	145100
1998-11-25	29.13	29.13	28.50	28.88	25000
1998-11-27	28.50	29.50	28.50	29.38	3000
1998-11-30	28.50	29.00	28.06	28.56	49000
1998-12-01	28.31	29.75	28.31	29.75	68000
1998-12-02	29.88	29.88	29.31	29.38	95500
1998-12-03	29.38	29.38	27.50	28.00	52000
1998-12-04	27.50	28.00	26.75	27.56	77400
1998-12-07	28.00	28.00	27.56	28.00	9300
1998-12-08	27.75	28.50	26.75	28.25	74700
1998-12-09	28.25	28.81	28.00	28.81	54600
1998-12-10	28.50	28.63	26.75	27.50	56000
1998-12-11	26.63	27.50	26.50	27.38	12900
1998-12-14	27.00	27.50	26.75	27.25	100800
1998-12-15	27.28	27.28	25.88	26.00	114300
1998-12-16	26.25	26.38	25.50	26.00	151900
1998-12-17	25.63	27.50	25.63	27.44	46100
1998-12-18	27.44	27.50	27.00	27.00	88500
1998-12-21	26.94	27.63	26.75	27.31	65800
1998-12-22	27.13	27.38	26.56	27.19	35500
1998-12-23	27.06	27.25	26.75	27.00	36000
1998-12-24	27.06	27.13	26.75	27.06	5100
1998-12-28	26.81	27.69	26.81	27.28	72000
1998-12-29	27.31	27.81	26.75	27.53	33400
1998-12-30	27.38	27.63	26.00	26.63	109000
1998-12-31	26.13	26.63	26.00	26.50	170300
1999-01-04	26.56	27.19	26.13	26.81	114100
1999-01-05	26.94	27.19	26.50	27.00	72800
1999-01-06	27.06	27.06	26.69	26.88	37700
1999-01-07	26.94	26.94	26.00	26.31	64500
1999-01-08	26.75	26.75	26.06	26.44	35900
1999-01-11	26.19	26.25	25.88	26.03	42200
1999-01-12	25.88	26.03	25.38	25.81	46600
1999-01-13	25.06	25.75	24.75	25.75	29000
1999-01-14	25.25	25.75	25.13	25.13	6900
1999-01-15	24.75	25.13	24.50	24.72	98800
1999-01-19	24.75	24.88	23.88	23.88	63500
1999-01-20	23.88	24.00	23.75	23.94	61700
1999-01-21	23.94	23.94	23.38	23.50	18400
1999-01-22	23.38	23.56	23.25	23.44	41200
1999-01-25	23.38	24.50	23.38	24.38	82300
1999-01-26	24.38	24.63	24.19	24.63	76100
1999-01-27	24.31	24.44	24.19	24.25	159500
1999-01-28	24.38	24.63	24.31	24.50	20500
1999-01-29	24.63	25.00	24.00	24.25	78500
1999-02-01	24.13	25.00	24.00	24.06	24000
1999-02-02	24.13	24.50	24.06	24.31	72900
1999-02-03	24.31	24.88	24.19	24.88	54000
1999-02-04	24.44	24.56	24.31	24.31	39700
1999-02-05	24.06	24.38	24.06	24.13	27700
1999-02-08	24.25	24.38	23.81	24.25	63200
1999-02-09	24.00	24.00	23.38	23.69	41300
1999-02-10	23.38	23.75	23.38	23.63	63400
1999-02-11	23.63	24.63	23.50	24.38	103400
1999-02-12	24.00	24.25	23.50	24.00	61300
1999-02-16	23.81	24.00	23.31	23.75	17800
1999-02-17	23.25	23.75	23.06	23.19	253300
1999-02-18	23.13	23.50	22.75	23.25	30400
1999-02-19	23.13	23.25	22.75	22.81	41900
1999-02-22	22.75	24.38	22.75	24.38	47500
1999-02-23	24.38	24.50	23.50	24.00	19100
1999-02-24	24.00	24.13	23.88	24.13	104200
1999-02-25	23.94	24.13	23.81	24.13	127000
1999-02-26	24.06	24.25	23.94	24.13	35600
1999-03-01	24.13	24.13	24.00	24.06	63600
1999-03-02	23.88	24.13	23.88	24.06	10700
1999-03-03	24.06	24.13	24.00	24.06	44400
1999-03-04	24.00	24.31	24.00	24.25	38900
1999-03-05	24.50	24.75	24.38	24.75	33100
1999-03-08	24.63	27.69	24.63	26.38	143400
1999-03-09	26.38	27.25	26.00	26.88	41200
1999-03-10	26.75	27.00	26.50	26.75	18600
1999-03-11	26.69	26.75	26.00	26.50	50300
1999-03-12	26.00	26.75	25.75	25.88	47400
1999-03-15	25.88	26.00	25.50	25.94	18600
1999-03-16	25.50	25.94	25.13	25.50	57600
1999-03-17	25.44	25.50	25.00	25.50	36600
1999-03-18	25.06	25.88	25.06	25.38	27000
1999-03-19	25.13	25.50	25.06	25.06	44500
1999-03-22	25.13	25.13	25.06	25.06	41300
1999-03-23	25.06	25.13	24.38	24.38	56200
1999-03-24	24.38	24.50	23.25	23.69	30700
1999-03-25	23.38	24.00	23.38	23.78	94800
1999-03-26	24.38	24.50	23.94	24.25	28200
1999-03-29	24.25	24.38	23.94	24.06	51500
1999-03-30	24.19	24.19	23.94	24.00	41000
1999-03-31	24.13	24.13	22.75	22.88	314500
1999-04-01	24.00	24.56	23.25	24.31	50200
1999-04-05	24.81	25.31	24.13	25.31	74200
1999-04-06	25.00	25.25	23.75	24.19	88600
1999-04-07	23.38	23.56	23.00	23.56	51000
1999-04-08	23.25	23.63	22.88	23.63	48500
1999-04-09	23.50	24.13	23.50	24.00	50900
1999-04-12	23.44	27.00	23.44	27.00	114100
1999-04-13	26.63	26.63	25.88	26.31	174100
1999-04-14	26.06	27.00	26.00	27.00	72400
1999-04-15	26.75	27.06	25.88	26.47	104700
1999-04-16	26.38	27.00	26.38	26.75	101900
1999-04-19	26.69	27.00	26.13	26.88	60100
1999-04-20	26.31	26.69	25.81	26.53	131700
1999-04-21	26.13	27.13	26.00	26.63	135800
1999-04-22	26.00	27.38	26.00	27.25	156800
1999-04-23	27.00	27.31	25.63	26.38	36700
1999-04-26	26.19	26.31	25.25	25.25	142700
1999-04-27	26.00	26.50	25.25	26.25	74300
1999-04-28	26.00	27.00	25.63	26.50	71600
1999-04-29	26.88	26.94	26.25	26.38	17000
1999-04-30	26.38	27.00	26.25	27.00	54400
1999-05-03	26.44	27.25	26.38	27.19	129600
1999-05-04	27.06	27.13	26.50	26.66	18900
1999-05-05	26.63	27.00	26.19	26.28	53900
1999-05-06	26.25	26.44	26.19	26.19	140900
1999-05-07	26.19	26.25	25.25	25.38	108900
1999-05-10	25.63	25.88	25.25	25.63	106500
1999-05-11	25.38	25.63	25.00	25.19	144400
1999-05-12	25.00	25.25	25.00	25.19	41600
1999-05-13	25.13	25.81	25.00	25.81	45000
1999-05-14	25.75	25.88	25.50	25.56	84400
1999-05-17	25.44	25.88	25.25	25.50	17100
1999-05-18	26.00	26.50	25.81	25.81	56900
1999-05-19	25.88	26.75	25.88	26.63	158900
1999-05-20	26.69	26.94	26.38	26.63	94700
1999-05-21	26.56	26.94	26.44	26.88	209300
1999-05-24	26.81	27.00	26.44	26.72	182200
1999-05-25	26.69	26.69	26.00	26.00	11400
1999-05-26	26.25	26.44	26.13	26.13	16500
1999-05-27	26.13	26.44	26.13	26.34	16600
1999-05-28	26.38	26.88	26.25	26.69	38700
1999-06-01	26.25	26.38	26.00	26.38	81700
1999-06-02	26.00	26.31	25.88	26.31	54000
1999-06-03	26.25	26.31	26.00	26.00	40600
1999-06-04	25.94	26.00	25.50	25.50	27300
1999-06-07	25.56	25.63	25.38	25.63	22700
1999-06-08	25.63	26.13	25.63	25.75	86000
1999-06-09	26.13	26.13	25.13	25.50	20500
1999-06-10	25.25	25.88	25.13	25.38	37300
1999-06-11	25.25	25.50	25.00	25.41	31300
1999-06-14	25.06	25.44	23.75	24.00	57700
1999-06-15	24.00	24.38	24.00	24.38	19700
1999-06-16	24.63	24.88	24.13	24.47	86500
1999-06-17	24.44	24.75	24.25	24.25	61100
1999-06-18	24.69	24.69	24.19	24.56	87700
1999-06-21	24.56	24.56	24.13	24.22	218400
1999-06-22	24.19	24.75	24.19	24.56	65900
1999-06-23	25.00	25.13	24.38	24.88	68100
1999-06-24	24.81	25.25	24.13	24.13	26700
1999-06-25	24.13	24.63	24.00	24.00	30500
1999-06-28	24.06	25.13	24.00	24.88	32700
1999-06-29	25.13	25.50	25.13	25.50	68800
1999-06-30	25.50	26.50	25.25	26.50	159300
1999-07-01	26.06	27.00	26.06	26.38	116800
1999-07-02	26.38	27.06	26.13	26.88	91400
1999-07-06	26.69	27.06	26.63	26.81	26300
1999-07-07	26.81	26.88	26.19	26.34	19100
1999-07-08	26.38	26.38	25.75	25.88	36600
1999-07-09	25.88	27.25	25.81	26.91	113300
1999-07-12	26.64	27.19	26.64	26.88	61600
1999-07-13	26.50	27.00	26.50	26.59	20700
1999-07-14	26.61	26.75	26.13	26.38	24400
1999-07-15	26.13	27.25	25.75	27.00	80900
1999-07-16	26.13	27.25	26.13	27.25	122200
1999-07-19	26.56	27.13	26.25	26.38	32700
1999-07-20	26.19	26.25	25.75	26.00	54300
1999-07-21	25.81	26.38	25.81	25.97	51600
1999-07-22	25.94	26.00	25.75	26.00	46400
1999-07-23	26.00	26.00	25.63	25.63	27800
1999-07-26	26.00	26.00	25.38	25.81	37200
1999-07-27	25.88	25.88	25.38	25.44	22700
1999-07-28	25.50	25.75	25.38	25.75	47800
1999-07-29	25.75	25.75	25.06	25.19	108700
1999-07-30	25.25	25.50	24.94	25.25	52200
1999-08-02	25.25	25.88	24.88	24.88	12000
1999-08-03	24.88	25.44	24.75	25.16	52200
1999-08-04	25.00	25.00	24.75	24.97	56400
1999-08-05	24.94	24.94	24.69	24.75	37300
1999-08-06	24.69	24.94	24.63	24.63	30700
1999-08-09	24.63	24.75	24.50	24.56	27100
1999-08-10	24.69	25.00	24.50	25.00	62500
1999-08-11	24.94	25.50	24.63	25.50	21500
1999-08-12	24.88	25.75	24.88	25.75	36900
1999-08-13	25.75	26.00	25.56	26.00	71700
1999-08-16	26.00	26.25	25.19	26.25	41500
1999-08-17	26.00	26.50	25.88	26.50	27900
1999-08-18	26.25	26.75	26.13	26.75	32500
1999-08-19	26.44	26.75	25.88	26.47	22800
1999-08-20	26.00	26.56	25.88	26.44	59900
1999-08-23	26.34	26.75	25.75	25.75	51900
1999-08-24	25.75	26.13	25.38	25.47	119500
1999-08-25	25.50	25.88	25.44	25.88	25400
1999-08-26	25.50	26.50	25.50	26.38	26900
1999-08-27	26.13	26.38	25.75	25.75	19700
1999-08-30	25.63	26.25	25.25	25.94	62000
1999-08-31	25.38	25.88	25.38	25.69	44600
1999-09-01	25.44	26.13	25.44	26.13	24700
1999-09-02	25.38	26.13	25.38	25.56	38800
1999-09-03	25.69	26.13	25.50	25.91	33000
1999-09-07	25.63	25.69	25.38	25.56	62400
1999-09-08	25.38	25.75	25.34	25.50	27600
1999-09-09	25.25	25.38	25.00	25.22	12900
1999-09-10	25.00	25.25	25.00	25.13	19900
1999-09-13	25.19	25.25	25.00	25.19	12100
1999-09-14	25.13	25.25	24.94	25.00	11800
1999-09-15	25.19	25.63	25.06	25.63	17500
1999-09-16	25.63	25.63	25.00	25.00	45900
1999-09-17	25.06	25.13	24.06	24.88	141300
1999-09-20	24.81	24.88	24.25	24.25	24800
1999-09-21	24.25	24.50	23.88	24.06	69200
1999-09-22	24.00	24.06	23.69	23.75	27100
1999-09-23	23.84	24.00	23.75	23.75	177400
1999-09-24	23.75	24.00	23.38	23.94	94800
1999-09-27	23.75	24.25	23.75	24.03	44900
1999-09-28	23.81	24.50	23.63	24.06	68200
1999-09-29	24.00	24.50	24.00	24.14	18200
1999-09-30	24.06	24.31	24.00	24.31	49600
1999-10-01	24.00	24.75	24.00	24.69	85400
1999-10-04	24.63	24.75	24.13	24.44	31000
1999-10-05	24.44	24.88	24.31	24.41	37000
1999-10-06	24.41	24.41	24.00	24.25	26300
1999-10-07	24.13	24.19	24.00	24.00	26900
1999-10-08	24.06	24.13	23.94	23.94	41400
1999-10-11	23.75	24.00	23.63	23.97	25400
1999-10-12	23.97	24.00	23.94	24.00	26500
1999-10-13	24.06	24.25	23.63	24.13	39200
1999-10-14	24.13	24.25	24.00	24.25	27600
1999-10-15	23.81	24.25	23.81	24.13	26100
1999-10-18	24.00	24.63	24.00	24.25	31400
1999-10-19	24.06	24.75	24.06	24.41	60900
1999-10-20	24.25	24.63	24.13	24.38	76600
1999-10-21	24.25	24.50	23.75	24.00	36100
1999-10-22	23.75	24.50	23.75	24.06	86000
1999-10-25	23.81	24.00	23.63	23.69	27000
1999-10-26	23.75	24.31	23.75	24.00	91300
1999-10-27	23.75	24.25	23.75	24.00	39300
1999-10-28	23.88	24.75	23.88	24.63	86800
1999-10-29	24.56	25.00	24.44	24.63	60900
1999-11-01	24.63	25.00	24.19	24.94	57600
1999-11-02	24.63	25.25	24.50	25.25	67200
1999-11-03	25.25	26.00	25.25	26.00	51100
1999-11-04	25.94	26.25	25.63	26.00	72800
1999-11-05	25.91	26.00	25.81	25.94	31600
1999-11-08	25.50	26.00	25.38	25.56	34700
1999-11-09	25.69	25.69	25.13	25.28	35700
1999-11-10	25.44	25.44	24.75	24.84	35700
1999-11-11	24.75	24.94	24.38	24.50	46500
1999-11-12	24.69	25.25	24.56	25.19	45800
1999-11-15	24.81	25.50	24.81	25.25	25200
1999-11-16	25.00	25.75	24.88	25.13	47000
1999-11-17	24.81	25.38	24.81	25.25	17400
1999-11-18	25.25	25.25	24.81	25.00	72900
1999-11-19	25.13	25.19	24.88	25.13	21400
1999-11-22	25.19	25.19	25.00	25.00	14700
1999-11-23	24.88	25.13	24.69	24.69	44700
1999-11-24	24.69	25.06	24.69	24.88	42700
1999-11-26	24.88	25.13	24.69	24.88	10600
1999-11-29	24.88	25.00	24.69	24.81	33900
1999-11-30	24.69	24.88	24.63	24.75	49000
1999-12-01	24.63	24.69	24.38	24.44	36000
1999-12-02	24.44	24.50	24.25	24.38	18400
1999-12-03	24.38	24.44	24.38	24.44	23800
1999-12-06	24.38	24.56	24.13	24.25	65000
1999-12-07	24.44	24.81	24.13	24.63	78500
1999-12-08	24.56	24.75	24.25	24.75	28600
1999-12-09	24.31	24.50	24.25	24.25	17900
1999-12-10	24.25	24.50	24.00	24.00	38500
1999-12-13	24.00	24.38	23.88	24.22	35100
1999-12-14	24.19	24.31	23.94	23.94	26100
1999-12-15	24.06	24.31	23.88	24.31	45600
1999-12-16	23.94	24.38	23.88	24.25	52100
1999-12-17	24.38	24.38	23.13	23.13	129600
1999-12-20	23.13	23.63	22.88	23.44	35500
1999-12-21	23.44	23.50	23.00	23.50	15500
1999-12-22	23.06	23.63	23.00	23.25	11200
1999-12-23	23.25	23.81	23.06	23.06	32900
1999-12-27	23.06	23.19	22.63	22.81	157100
1999-12-28	23.06	23.19	22.75	22.91	61200
1999-12-29	22.88	24.25	22.75	24.25	35300
1999-12-30	24.00	24.69	24.00	24.00	69600
1999-12-31	24.63	24.63	23.63	23.88	19100
2000-01-03	23.69	24.44	23.44	23.50	102400
2000-01-04	23.50	23.50	22.94	22.97	107500
2000-01-05	23.00	23.16	22.94	22.94	72500
2000-01-06	22.94	23.00	22.94	22.94	33100
2000-01-07	23.00	23.44	22.75	23.16	91600
2000-01-10	23.13	23.44	23.13	23.13	65400
2000-01-11	23.13	23.19	22.88	22.88	92200
2000-01-12	22.88	23.00	22.75	22.88	18200
2000-01-13	22.81	22.88	22.75	22.81	45200
2000-01-14	22.88	23.13	22.19	22.38	63800
2000-01-18	22.19	22.50	21.81	21.88	42400
2000-01-19	22.13	22.81	22.00	22.56	78000
2000-01-20	22.88	23.06	22.13	23.06	57800
2000-01-21	23.00	23.06	22.75	23.06	62600
2000-01-24	23.00	23.06	22.25	22.25	59100
2000-01-25	22.25	22.81	22.25	22.31	51000
2000-01-26	22.63	22.63	21.75	21.81	71300
2000-01-27	21.81	22.25	21.13	21.13	50000
2000-01-28	21.41	21.69	21.06	21.44	72600
2000-01-31	21.50	21.50	21.00	21.13	132000
2000-02-01	21.19	21.25	20.63	21.13	73900
2000-02-02	21.06	21.25	20.38	21.06	30600
2000-02-03	21.00	21.13	20.31	20.44	52700
2000-02-04	20.50	21.00	20.25	21.00	46600
2000-02-07	20.88	21.00	19.81	19.91	75700
2000-02-08	20.13	20.38	18.81	19.25	135000
2000-02-09	19.00	20.06	19.00	19.00	240400
2000-02-10	19.75	19.75	18.94	19.25	133300
2000-02-11	19.25	19.44	18.00	18.63	90400
2000-02-14	18.69	19.06	18.06	18.75	48200
2000-02-15	18.19	18.75	17.69	18.63	92800
2000-02-16	18.50	18.75	18.38	18.75	35100
2000-02-17	18.75	19.13	18.25	18.75	59300
2000-02-18	18.69	18.69	18.25	18.44	32000
2000-02-22	18.50	18.56	18.00	18.22	61100
2000-02-23	18.25	18.56	18.06	18.44	50400
2000-02-24	18.38	18.38	17.75	17.75	39800
2000-02-25	18.00	18.19	17.75	17.75	42200
2000-02-28	17.94	17.94	17.25	17.50	81100
2000-02-29	17.88	18.50	17.72	18.31	137200
2000-03-01	18.25	18.50	17.75	18.19	71700
2000-03-02	18.00	18.00	17.50	17.81	89800
2000-03-03	17.81	18.13	17.75	17.81	29400
2000-03-06	17.94	18.06	17.94	18.00	18800
2000-03-07	17.94	18.25	17.00	17.00	79500
2000-03-08	17.19	17.75	17.00	17.75	48200
2000-03-09	17.63	18.75	17.25	18.75	69800
2000-03-10	18.25	18.31	17.50	17.63	44300
2000-03-13	17.88	18.00	17.13	17.13	43300
2000-03-14	17.56	17.56	17.19	17.25	68900
2000-03-15	17.31	17.31	17.13	17.19	86800
2000-03-16	18.00	18.63	17.31	18.63	34900
2000-03-17	18.19	19.06	17.63	19.06	38000
2000-03-20	18.50	20.50	18.50	19.44	127900
2000-03-21	19.38	20.13	19.38	19.63	65800
2000-03-22	19.69	21.25	19.63	21.06	103700
2000-03-23	20.75	22.31	20.63	21.63	95800
2000-03-24	22.13	22.50	21.75	22.00	99800
2000-03-27	22.00	22.31	21.88	22.19	53300
2000-03-28	22.00	22.13	21.56	21.63	72200
2000-03-29	21.72	22.00	21.69	21.88	52800
2000-03-30	22.00	22.06	21.50	21.50	36400
2000-03-31	22.13	22.25	21.56	22.00	82400
2000-04-03	21.75	22.25	21.69	21.81	128300
2000-04-04	21.56	21.88	21.25	21.56	39600
2000-04-05	21.19	22.00	21.19	22.00	47000
2000-04-06	21.88	21.94	21.69	21.75	41900
2000-04-07	21.63	22.00	21.25	21.63	38200
2000-04-10	21.88	22.13	20.50	20.75	18400
2000-04-11	21.00	21.00	20.50	20.75	40800
2000-04-12	20.38	21.88	20.38	21.88	39500
2000-04-13	21.63	21.69	21.00	21.00	19000
2000-04-14	21.00	21.44	20.50	21.00	28600
2000-04-17	20.75	21.50	20.13	21.00	26700
2000-04-18	20.88	22.00	20.63	22.00	38700
2000-04-19	22.00	22.38	21.50	22.13	71900
2000-04-20	22.31	22.31	21.38	21.38	53000
2000-04-24	22.00	22.00	21.25	21.38	30200
2000-04-25	21.00	21.19	20.63	21.19	34200
2000-04-26	20.72	21.31	20.72	21.31	40900
2000-04-27	20.94	21.88	20.69	21.63	56800
2000-04-28	21.56	21.81	21.50	21.81	31400
2000-05-01	21.69	21.75	20.63	21.19	78000
2000-05-02	20.75	21.88	20.69	20.81	56000
2000-05-03	20.75	21.19	20.31	20.31	37100
2000-05-04	20.25	20.38	19.50	19.88	38400
2000-05-05	20.00	20.31	19.63	20.19	28900
2000-05-08	20.25	20.63	18.13	18.25	65600
2000-05-09	19.63	19.88	19.44	19.81	67100
2000-05-10	19.88	20.06	18.88	18.88	41700
2000-05-11	19.38	20.88	19.06	20.88	30900
2000-05-12	20.13	20.44	19.38	19.38	23800
2000-05-15	19.50	19.50	18.88	19.25	15500
2000-05-16	19.38	20.13	18.50	18.75	24100
2000-05-17	18.75	19.94	18.38	19.38	28000
2000-05-18	19.38	19.63	19.13	19.13	26700
2000-05-19	19.13	19.50	19.06	19.06	32700
2000-05-22	19.50	19.50	19.00	19.31	16800
2000-05-23	19.25	19.75	19.25	19.38	34700
2000-05-24	19.38	19.75	19.38	19.69	50400
2000-05-25	19.50	19.88	18.75	19.06	73300
2000-05-26	19.00	19.63	19.00	19.63	23800
2000-05-30	19.41	19.63	19.38	19.50	43700
2000-05-31	19.44	19.75	19.00	19.00	27200
2000-06-01	19.00	19.75	19.00	19.75	11000
2000-06-02	19.50	20.25	19.44	20.19	28400
2000-06-05	20.25	20.50	19.75	19.75	38600
2000-06-06	19.88	20.00	19.75	19.78	16600
2000-06-07	19.75	19.81	19.00	19.75	34100
2000-06-08	19.94	19.94	19.25	19.25	16400
2000-06-09	19.25	19.50	19.25	19.25	17200
2000-06-12	19.25	19.44	18.88	18.94	31500
2000-06-13	18.88	19.56	18.88	19.56	17300
2000-06-14	19.38	19.38	18.94	18.94	18700
2000-06-15	18.94	18.94	18.25	18.31	47900
2000-06-16	18.25	18.31	18.00	18.00	116700
2000-06-19	18.00	18.25	18.00	18.25	22200
2000-06-20	18.25	18.31	18.06	18.13	31100
2000-06-21	18.19	18.25	18.13	18.13	20100
2000-06-22	18.13	18.75	17.88	17.88	67400
2000-06-23	18.13	18.13	17.50	17.81	72000
2000-06-26	17.63	17.88	17.50	17.69	63400
2000-06-27	17.81	18.00	16.38	16.44	119400
2000-06-28	17.22	18.50	17.19	18.50	152200
2000-06-29	17.63	18.25	17.50	17.50	124500
2000-06-30	17.56	18.50	17.50	18.19	383600
2000-07-03	18.25	18.88	18.19	18.88	36400
2000-07-05	19.00	19.25	18.00	18.13	103500
2000-07-06	18.50	19.25	18.25	19.13	43500
2000-07-07	19.06	19.25	18.69	18.88	25600
2000-07-10	18.81	19.00	18.75	18.75	11300
2000-07-11	18.81	19.13	18.69	18.69	53800
2000-07-12	18.69	19.63	18.69	19.63	63100
2000-07-13	19.00	19.98	19.00	19.88	40500
2000-07-14	19.75	20.00	19.50	19.63	62700
2000-07-17	19.63	19.69	18.75	18.88	36400
2000-07-18	18.88	19.25	18.81	18.88	18800
2000-07-19	18.81	19.00	18.81	18.81	79000
2000-07-20	18.88	19.44	18.81	19.44	47900
2000-07-21	19.38	19.38	18.50	18.50	43200
2000-07-24	18.50	18.50	17.81	18.00	108800
2000-07-25	18.06	18.63	17.81	18.63	142300
2000-07-26	18.25	18.38	18.06	18.13	109700
2000-07-27	18.25	18.38	18.06	18.13	67500
2000-07-28	18.19	18.31	18.13	18.13	33300
2000-07-31	18.44	18.94	18.00	18.94	46100
2000-08-01	18.75	19.25	18.75	18.81	43900
2000-08-02	19.13	19.13	19.06	19.13	8800
2000-08-03	18.78	19.44	18.63	19.25	49700
2000-08-04	19.38	19.81	19.13	19.75	46600
2000-08-07	19.78	20.13	19.69	20.00	179700
2000-08-08	19.94	20.00	19.06	19.63	31800
2000-08-09	19.50	19.50	19.00	19.00	15200
2000-08-10	19.00	19.25	19.00	19.06	13100
2000-08-11	19.06	19.25	18.50	19.25	38000
2000-08-14	19.13	19.44	19.00	19.31	32300
2000-08-15	19.06	19.31	19.00	19.13	28600
2000-08-16	19.06	20.06	19.00	19.38	142300
2000-08-17	19.31	20.13	19.31	20.00	136400
2000-08-18	19.94	20.00	19.56	19.88	9500
2000-08-21	20.00	20.38	19.94	20.27	43600
2000-08-22	20.25	20.50	19.75	19.88	26600
2000-08-23	20.00	20.50	19.88	19.88	56700
2000-08-24	20.00	20.50	19.94	20.50	51500
2000-08-25	20.50	20.50	20.00	20.50	16300
2000-08-28	20.25	20.88	20.00	20.06	25700
2000-08-29	20.00	20.13	20.00	20.06	42700
2000-08-30	20.00	20.06	20.00	20.06	11800
2000-08-31	20.00	20.06	19.88	19.88	30700
2000-09-01	19.88	19.88	19.56	19.63	24700
2000-09-05	19.50	19.75	19.31	19.63	31700
2000-09-06	19.63	19.88	19.38	19.75	15700
2000-09-07	19.50	20.00	19.50	20.00	26700
2000-09-08	19.88	20.00	19.44	19.44	84100
2000-09-11	19.50	19.81	19.31	19.69	32000
2000-09-12	19.75	19.75	19.31	19.31	9500
2000-09-13	19.50	19.50	19.00	19.50	46700
2000-09-14	19.56	19.56	19.00	19.38	16000
2000-09-15	19.00	19.00	18.38	19.00	104700
2000-09-18	18.75	18.88	18.63	18.63	65000
2000-09-19	18.75	19.38	18.75	19.38	46000
2000-09-20	19.38	19.88	19.38	19.63	79800
2000-09-21	19.50	19.81	19.50	19.69	69300
2000-09-22	19.63	19.63	19.13	19.25	98700
2000-09-25	19.25	19.44	19.25	19.38	116800
2000-09-26	19.38	19.50	19.13	19.19	33700
2000-09-27	19.25	19.88	19.19	19.50	46300
2000-09-28	19.50	20.00	19.50	20.00	52900
2000-09-29	20.00	20.00	19.50	19.63	45000
2000-10-02	19.75	19.94	19.25	19.50	73700
2000-10-03	19.69	19.81	19.50	19.69	47500
2000-10-04	19.63	20.00	19.63	20.00	171200
2000-10-05	20.00	20.06	19.75	19.88	43800
2000-10-06	20.00	20.00	19.69	19.69	10100
2000-10-09	19.72	19.88	19.63	19.69	16500
2000-10-10	19.63	19.63	19.00	19.00	13800
2000-10-11	19.00	19.50	18.25	18.63	75600
2000-10-12	19.00	19.00	18.00	18.13	27000
2000-10-13	18.31	19.69	18.13	19.13	35300
2000-10-16	19.38	19.75	18.75	19.00	21000
2000-10-17	18.75	19.31	18.56	18.56	26900
2000-10-18	17.75	18.25	17.25	18.25	33600
2000-10-19	18.13	18.88	18.13	18.88	42100
2000-10-20	18.69	18.88	18.69	18.88	12700
2000-10-23	18.81	18.88	18.75	18.75	13400
2000-10-24	18.75	19.44	18.56	19.13	24800
2000-10-25	18.69	19.13	18.25	19.00	36000
2000-10-26	18.75	18.75	18.00	18.56	157600
2000-10-27	18.56	18.56	18.31	18.31	40500
2000-10-30	18.50	19.13	18.44	18.88	56100
2000-10-31	19.00	19.50	18.88	19.50	85100
2000-11-01	19.19	19.50	19.13	19.19	53300
2000-11-02	19.19	19.94	19.19	19.94	49500
2000-11-03	19.88	19.88	19.56	19.69	48200
2000-11-06	19.75	20.00	19.63	19.94	52100
2000-11-07	19.81	19.88	19.44	19.81	34000
2000-11-08	19.63	19.94	19.50	19.50	51700
2000-11-09	19.50	20.00	19.44	20.00	58600
2000-11-10	19.88	20.00	19.56	19.63	115000
2000-11-13	19.86	20.00	19.56	19.88	70600
2000-11-14	19.75	19.75	19.56	19.69	22200
2000-11-15	19.63	19.88	19.44	19.69	33200
2000-11-16	19.50	19.75	19.44	19.50	41000
2000-11-17	19.88	19.88	19.44	19.50	24800
2000-11-20	19.44	19.50	19.38	19.38	45700
2000-11-21	19.38	19.63	19.38	19.63	48200
2000-11-22	19.38	19.50	19.38	19.38	32400
2000-11-24	19.50	20.06	19.44	20.00	22800
2000-11-27	19.69	19.88	19.69	19.69	34600
2000-11-28	19.56	19.69	19.19	19.50	77200
2000-11-29	19.50	19.56	19.25	19.50	50900
2000-11-30	19.25	19.63	19.25	19.44	76700
2000-12-01	19.38	19.56	19.25	19.38	84000
2000-12-04	19.44	19.56	19.44	19.56	62800
2000-12-05	19.50	19.63	19.44	19.63	82000
2000-12-06	19.56	20.00	19.56	19.69	71400
2000-12-07	19.81	19.94	19.63	19.69	42200
2000-12-08	19.88	19.94	19.63	19.94	41800
2000-12-11	19.81	20.00	19.81	19.88	102400
2000-12-12	19.94	20.19	19.88	19.94	80800
2000-12-13	20.06	20.25	19.88	19.88	50700
2000-12-14	19.88	20.00	19.75	19.75	14000
2000-12-15	19.88	19.94	17.94	19.25	212600
2000-12-18	19.13	19.94	18.25	19.94	124000
2000-12-19	19.94	19.94	19.50	19.88	26500
2000-12-20	19.81	20.00	19.63	19.69	18400
2000-12-21	19.75	19.81	19.63	19.63	41600
2000-12-22	19.63	20.25	19.63	20.25	53400
2000-12-26	20.25	20.69	20.13	20.69	78700
2000-12-27	20.56	22.00	20.00	22.00	99200
2000-12-28	21.69	22.13	21.56	22.00	132600
2000-12-29	21.88	22.06	21.13	21.25	191500
2001-01-02	21.38	21.38	20.19	20.19	181500
2001-01-03	20.44	21.25	20.19	21.25	104300
2001-01-04	21.06	21.50	20.69	21.38	103400
2001-01-05	21.19	21.50	20.75	20.88	60600
2001-01-08	21.00	21.00	20.81	20.81	61300
2001-01-09	20.75	21.13	20.31	20.38	44400
2001-01-10	20.38	21.75	20.38	21.75	83600
2001-01-11	21.50	22.00	20.94	21.94	58300
2001-01-12	21.75	21.88	21.31	21.50	46700
2001-01-16	21.38	22.44	21.06	22.44	118900
2001-01-17	22.13	23.00	21.88	21.88	65600
2001-01-18	22.19	22.50	21.25	22.50	27500
2001-01-19	22.19	22.75	22.00	22.31	98200
2001-01-22	22.31	22.31	21.50	21.75	66200
2001-01-23	21.50	21.75	21.31	21.75	45400
2001-01-24	21.44	22.25	21.44	21.94	328400
2001-01-25	21.94	22.00	21.94	21.94	66500
2001-01-26	21.63	22.06	20.88	21.88	327100
2001-01-29	22.13	22.25	21.44	22.25	61300
2001-01-30	22.19	22.38	21.44	21.63	52000
2001-01-31	21.44	21.88	21.44	21.69	66000
2001-02-01	21.69	21.81	21.44	21.81	26800
2001-02-02	21.56	21.88	21.56	21.63	44700
2001-02-05	21.69	21.69	21.13	21.38	15500
2001-02-06	20.56	21.25	20.56	21.13	30700
2001-02-07	21.13	21.75	21.00	21.75	26700
2001-02-08	21.63	22.19	21.63	22.19	76900
2001-02-09	22.06	22.94	22.06	22.56	95400
2001-02-12	22.25	22.56	22.25	22.31	71500
2001-02-13	22.31	22.50	22.19	22.19	62700
2001-02-14	22.25	22.56	22.13	22.53	29900
2001-02-15	22.50	23.13	22.50	22.94	166300
2001-02-16	22.81	22.94	22.50	22.50	27100
2001-02-20	22.50	22.88	22.25	22.31	60000
2001-02-21	22.13	22.69	22.00	22.31	41700
2001-02-22	22.25	22.44	21.63	21.63	29800
2001-02-23	22.00	22.63	21.25	22.63	61600
2001-02-26	22.38	22.81	22.25	22.75	58100
2001-02-27	22.56	22.81	22.38	22.38	17000
2001-02-28	22.50	22.81	22.38	22.75	58300
2001-03-01	22.88	23.25	22.44	22.44	120500
2001-03-02	22.38	22.75	22.19	22.50	70600
2001-03-05	22.50	22.56	22.06	22.19	30100
2001-03-06	22.25	22.50	22.13	22.13	29000
2001-03-07	22.38	22.50	22.25	22.25	41400
2001-03-08	22.25	22.38	21.88	21.94	21100
2001-03-09	21.81	22.00	21.69	22.00	73900
2001-03-12	21.88	22.00	21.48	21.50	78600
2001-03-13	21.50	22.00	21.50	21.88	52600
2001-03-14	21.80	22.38	21.69	21.94	66500
2001-03-15	22.00	22.31	21.94	21.94	64700
2001-03-16	22.22	22.22	21.88	21.94	93000
2001-03-19	22.13	22.19	21.75	22.13	55500
2001-03-20	21.94	22.06	21.19	21.19	109900
2001-03-21	21.27	21.27	20.50	20.75	67000
2001-03-22	20.75	20.88	19.44	20.38	121700
2001-03-23	20.38	21.44	20.38	21.25	97600
2001-03-26	21.25	22.00	21.25	21.88	68000
2001-03-27	21.81	22.38	21.63	22.25	29500
2001-03-28	22.25	22.50	21.13	21.81	69500
2001-03-29	21.50	22.25	21.25	22.00	102600
2001-03-30	22.13	22.19	21.88	22.13	115500
2001-04-02	22.19	23.00	22.06	22.75	71200
2001-04-03	22.94	22.94	21.88	21.88	41100
2001-04-04	21.88	22.38	21.81	21.94	43700
2001-04-05	21.81	22.38	21.63	22.38	49000
2001-04-06	22.00	23.00	21.94	22.38	45500
2001-04-09	22.20	22.25	22.08	22.23	23400
2001-04-10	22.17	22.59	22.00	22.17	34100
2001-04-11	22.18	22.55	21.87	21.87	22500
2001-04-12	21.86	22.20	21.76	22.20	30000
2001-04-16	22.05	22.18	21.58	21.90	76000
2001-04-17	21.90	22.38	21.55	22.38	68500
2001-04-18	22.38	22.43	21.59	21.59	34100
2001-04-19	21.84	22.35	21.79	22.15	86700
2001-04-20	21.91	22.10	21.60	21.60	17500
2001-04-23	21.60	21.80	21.60	21.80	39900
2001-04-24	21.84	22.15	21.70	22.14	29000
2001-04-25	21.84	22.54	21.84	22.54	48600
2001-04-26	22.54	23.00	22.40	22.69	40000
2001-04-27	22.88	23.12	22.64	23.00	43000
2001-04-30	22.85	23.12	22.80	23.00	75700
2001-05-01	22.99	23.10	22.60	22.98	35000
2001-05-02	22.85	23.50	22.85	23.50	46300
2001-05-03	23.50	23.50	23.29	23.29	31800
2001-05-04	23.20	23.80	22.98	23.80	58000
2001-05-07	23.70	23.90	23.55	23.70	23900
2001-05-08	23.70	23.91	23.65	23.88	21100
2001-05-09	23.65	23.99	23.65	23.99	19000
2001-05-10	23.79	23.90	23.76	23.80	50400
2001-05-11	23.81	23.90	23.46	23.46	9600
2001-05-14	23.46	23.87	23.46	23.87	42400
2001-05-15	23.70	23.95	23.38	23.90	80500
2001-05-16	23.85	23.97	23.75	23.83	57500
2001-05-17	23.96	24.04	23.64	23.97	101000
2001-05-18	23.89	24.05	23.89	23.95	20400
2001-05-21	23.89	24.08	23.89	24.06	17800
2001-05-22	24.00	24.10	23.95	23.98	73100
2001-05-23	23.97	24.31	23.90	23.95	54100
2001-05-24	24.00	24.02	23.90	24.02	42700
2001-05-25	23.91	24.15	23.86	23.90	40700
2001-05-29	24.00	24.05	23.85	23.96	40800
2001-05-30	23.96	24.22	23.93	24.06	29200
2001-05-31	24.07	24.28	23.90	23.92	89200
2001-06-01	23.93	24.23	23.85	24.23	27100
2001-06-04	24.31	24.95	24.31	24.50	89500
2001-06-05	24.46	24.65	24.46	24.65	46100
2001-06-06	24.64	24.79	24.55	24.59	9600
2001-06-07	24.60	24.69	24.36	24.61	103000
2001-06-08	24.64	24.64	24.29	24.30	27700
2001-06-11	24.31	24.58	24.30	24.42	40200
2001-06-12	24.42	24.54	24.29	24.54	31700
2001-06-13	24.42	24.75	24.42	24.60	46300
2001-06-14	24.60	24.65	23.92	23.92	69200
2001-06-15	23.90	24.06	23.85	24.05	130000
2001-06-18	24.05	24.35	24.05	24.10	67800
2001-06-19	24.10	24.20	24.02	24.12	93000
2001-06-20	24.12	24.51	23.92	24.51	125700
2001-06-21	24.40	24.51	24.28	24.45	75500
2001-06-22	24.40	24.47	24.03	24.30	95100
2001-06-25	24.15	24.42	24.15	24.22	168900
2001-06-26	24.22	25.12	24.22	25.11	153200
2001-06-27	25.09	26.50	24.94	25.90	105100
2001-06-28	25.88	25.91	25.40	25.56	310300
2001-06-29	25.61	27.00	25.50	26.80	306900
2001-07-02	26.50	26.69	25.30	25.60	216000
2001-07-03	25.55	26.80	25.51	26.59	111900
2001-07-05	26.51	26.59	25.95	25.97	88700
2001-07-06	25.97	26.00	25.95	25.98	74800
2001-07-09	25.97	26.48	25.97	26.23	152100
2001-07-10	26.18	26.30	25.93	25.95	75100
2001-07-11	25.96	26.06	25.93	26.01	95600
2001-07-12	26.05	26.49	26.00	26.20	66800
2001-07-13	26.00	26.38	26.00	26.29	36000
2001-07-16	26.15	26.50	26.10	26.31	55100
2001-07-17	26.32	26.37	26.09	26.25	52200
2001-07-18	26.23	26.45	26.10	26.36	86700
2001-07-19	26.45	26.80	26.45	26.71	116700
2001-07-20	26.80	26.82	26.61	26.82	108000
2001-07-23	26.83	27.16	26.70	27.15	191800
2001-07-24	27.02	27.16	26.70	26.74	41400
2001-07-25	26.67	27.25	26.65	27.25	35100
2001-07-26	27.04	27.89	26.96	27.89	60100
2001-07-27	27.89	27.89	27.25	27.26	52800
2001-07-30	27.23	28.09	27.11	27.72	55700
2001-07-31	27.71	28.04	27.11	27.60	54900
2001-08-01	27.59	28.23	27.10	28.19	50200
2001-08-02	28.10	28.25	27.60	27.98	31900
2001-08-03	28.00	28.16	27.44	27.91	73600
2001-08-06	27.90	28.06	27.16	27.16	42400
2001-08-07	27.18	27.76	27.00	27.35	56100
2001-08-08	27.40	27.75	26.90	27.19	38600
2001-08-09	27.20	27.59	27.20	27.55	90300
2001-08-10	27.55	27.60	26.90	26.99	120400
2001-08-13	27.23	27.45	26.79	27.35	36400
2001-08-14	27.05	27.70	27.05	27.32	109900
2001-08-15	27.55	27.65	27.10	27.65	113400
2001-08-16	27.65	28.00	27.05	28.00	77800
2001-08-17	27.81	28.00	27.50	28.00	49900
2001-08-20	28.00	28.05	27.91	27.97	57000
2001-08-21	27.97	28.15	27.95	27.96	65600
2001-08-22	27.96	28.20	27.75	28.18	59700
2001-08-23	28.06	28.33	28.05	28.14	49200
2001-08-24	28.14	28.14	27.83	27.95	84700
2001-08-27	27.94	28.25	27.85	27.91	131700
2001-08-28	27.95	28.15	27.88	27.93	122100
2001-08-29	27.95	28.00	27.81	28.00	123400
2001-08-30	27.86	28.30	27.75	28.30	73200
2001-08-31	27.78	28.30	27.73	27.90	57700
2001-09-04	27.93	28.10	27.78	27.89	99100
2001-09-05	28.00	28.02	27.85	27.92	144400
2001-09-06	27.80	28.00	27.75	27.76	187600
2001-09-07	27.75	27.77	27.07	27.11	61900
2001-09-10	27.47	27.47	26.29	26.70	78200
2001-09-17	26.45	26.68	25.86	25.86	62300
2001-09-18	25.90	26.25	25.80	26.24	58300
2001-09-19	25.85	26.65	25.75	26.14	71200
2001-09-20	25.85	26.09	24.70	25.02	55400
2001-09-21	23.25	24.90	23.20	24.90	134000
2001-09-24	24.45	25.70	24.21	25.47	99500
2001-09-25	25.38	26.00	25.13	25.57	59500
2001-09-26	25.95	25.95	25.26	25.68	40300
2001-09-27	25.61	26.24	25.40	26.24	122300
2001-09-28	26.16	27.41	26.16	27.00	91900
2001-10-01	27.05	27.30	26.64	27.18	95600
2001-10-02	26.95	27.45	26.95	26.97	79800
2001-10-03	27.15	27.36	27.00	27.36	69300
2001-10-04	27.26	27.60	27.20	27.54	49400
2001-10-05	27.26	27.47	26.91	27.34	83000
2001-10-08	27.02	28.00	26.74	26.74	66900
2001-10-09	26.95	27.14	26.45	26.45	102300
2001-10-10	26.75	27.10	26.60	26.96	81000
2001-10-11	26.91	27.17	26.87	27.17	49300
2001-10-12	26.83	27.09	26.64	26.95	62600
2001-10-15	26.65	27.15	26.65	26.95	85800
2001-10-16	26.91	27.67	26.90	27.65	132700
2001-10-17	27.61	27.86	27.00	27.06	110300
2001-10-18	27.10	27.25	26.25	26.32	73700
2001-10-19	26.37	26.90	26.37	26.77	53500
2001-10-22	26.62	26.85	26.56	26.85	54700
2001-10-23	26.55	26.94	26.55	26.63	139800
2001-10-24	26.60	27.29	26.60	27.21	36700
2001-10-25	27.21	28.00	26.74	27.93	63800
2001-10-26	27.90	28.00	27.13	27.73	52800
2001-10-29	27.40	27.69	27.00	27.04	31300
2001-10-30	27.13	27.30	26.63	27.04	36700
2001-10-31	26.95	27.57	26.90	27.20	55200
2001-11-01	27.19	27.90	27.13	27.65	76500
2001-11-02	27.47	27.87	27.40	27.45	36500
2001-11-05	27.45	27.85	26.80	27.42	97000
2001-11-06	27.48	28.00	27.25	28.00	66100
2001-11-07	27.90	27.95	27.25	27.30	48900
2001-11-08	27.35	27.67	26.77	27.30	54600
2001-11-09	27.45	27.48	27.10	27.22	26200
2001-11-12	27.01	27.25	26.94	26.94	17000
2001-11-13	27.08	27.40	27.08	27.31	77000
2001-11-14	27.05	27.40	27.00	27.25	104800
2001-11-15	27.30	27.35	27.15	27.15	48700
2001-11-16	27.25	27.25	26.69	26.85	52000
2001-11-19	26.85	27.05	26.75	27.05	147000
2001-11-20	27.00	27.10	26.92	27.05	91800
2001-11-21	27.05	27.30	26.97	27.28	80900
2001-11-23	27.10	27.40	27.04	27.29	70600
2001-11-26	27.29	27.35	27.15	27.25	81200
2001-11-27	27.28	27.28	26.90	27.00	158300
2001-11-28	26.99	27.15	26.76	26.85	144000
2001-11-29	26.82	27.53	26.82	27.52	83500
2001-11-30	27.40	27.55	27.11	27.14	101200
2001-12-03	27.15	27.20	26.57	26.62	35000
2001-12-04	26.70	27.55	26.70	27.25	40800
2001-12-05	27.54	27.93	27.20	27.85	98600
2001-12-06	27.80	28.00	27.73	27.84	56700
2001-12-07	27.95	28.00	27.43	27.86	62000
2001-12-10	27.65	28.00	27.25	27.40	44100
2001-12-11	27.29	27.74	27.29	27.70	38500
2001-12-12	27.57	27.70	27.22	27.23	94200
2001-12-13	27.20	27.60	26.90	27.08	77000
2001-12-14	26.91	27.48	26.90	27.43	91800
2001-12-17	27.20	28.54	27.15	28.44	135900
2001-12-18	28.40	28.56	28.01	28.25	116900
2001-12-19	28.30	28.64	27.78	28.43	60300
2001-12-20	28.59	28.75	27.75	28.11	119700
2001-12-21	28.00	28.95	27.18	27.18	722800
2001-12-24	27.32	28.32	27.19	27.99	69800
2001-12-26	28.23	28.29	27.42	28.24	114500
2001-12-27	28.23	28.95	28.01	28.81	130600
2001-12-28	28.65	28.95	28.51	28.75	63500
2001-12-31	28.96	29.50	28.76	28.86	281100
2002-01-02	29.25	29.50	28.22	28.39	202800
2002-01-03	28.49	29.16	28.30	29.15	199800
2002-01-04	29.00	29.37	28.91	29.21	273300
2002-01-07	29.05	29.37	29.05	29.18	153900
2002-01-08	29.20	29.30	28.90	29.29	181700
2002-01-09	29.20	29.38	28.76	28.76	129200
2002-01-10	29.34	29.34	29.15	29.28	53200
2002-01-11	29.22	29.29	28.75	28.84	82500
2002-01-14	28.90	28.94	27.90	28.13	246700
2002-01-15	28.28	28.77	27.89	28.40	82500
2002-01-16	28.54	28.70	28.15	28.45	135900
2002-01-17	28.56	28.75	28.40	28.54	93500
2002-01-18	28.52	28.56	27.71	28.00	84800
2002-01-22	28.10	28.61	27.95	28.25	132300
2002-01-23	28.25	29.32	28.25	29.01	103100
2002-01-24	29.10	29.25	28.64	28.65	98200
2002-01-25	28.56	28.70	28.16	28.35	86500
2002-01-28	28.30	28.50	27.95	28.28	181500
2002-01-29	28.47	28.70	27.85	28.10	105100
2002-01-30	28.25	28.41	27.56	28.34	131900
2002-01-31	28.20	28.94	27.91	28.94	111700
2002-02-01	28.71	28.90	28.17	28.38	70700
2002-02-04	28.35	28.41	27.90	27.95	44400
2002-02-05	27.93	28.30	27.92	28.13	56500
2002-02-06	28.21	28.25	27.95	27.95	52400
2002-02-07	27.95	28.25	27.85	27.86	65800
2002-02-08	28.26	28.35	27.90	28.20	62400
2002-02-11	28.29	28.45	28.10	28.42	46600
2002-02-12	28.22	28.71	28.19	28.58	32600
2002-02-13	28.45	28.79	28.25	28.79	56200
2002-02-14	28.77	29.00	28.47	28.54	47800
2002-02-15	28.58	28.78	28.21	28.46	35000
2002-02-19	28.58	28.58	28.24	28.32	57500
2002-02-20	28.27	29.00	28.26	28.75	66500
2002-02-21	28.57	28.75	28.26	28.27	66400
2002-02-22	28.50	29.00	28.26	28.85	64900
2002-02-25	28.52	28.97	28.32	28.84	52800
2002-02-26	28.84	28.85	28.50	28.70	26400
2002-02-27	28.70	28.87	28.55	28.79	92600
2002-02-28	28.80	28.80	28.27	28.67	93600
2002-03-01	28.40	28.83	28.40	28.83	68200
2002-03-04	28.85	28.87	28.52	28.80	111800
2002-03-05	28.84	28.87	28.67	28.84	38000
2002-03-06	28.83	28.90	28.65	28.89	60000
2002-03-07	28.85	29.00	28.70	28.96	207300
2002-03-08	29.00	29.05	28.90	28.96	82400
2002-03-11	29.00	29.05	28.92	29.00	65000
2002-03-12	29.00	29.05	28.92	28.95	23300
2002-03-13	28.99	29.00	28.74	28.77	40500
2002-03-14	28.81	28.88	28.45	28.55	92900
2002-03-15	28.43	28.74	28.18	28.38	361200
2002-03-18	28.41	28.70	28.37	28.54	93500
2002-03-19	28.54	28.75	28.39	28.69	37400
2002-03-20	28.69	28.75	28.24	28.24	29700
2002-03-21	28.24	28.65	28.24	28.42	48300
2002-03-22	28.35	28.73	28.33	28.45	93400
2002-03-25	28.47	28.50	28.11	28.12	41700
2002-03-26	28.29	29.00	28.26	28.93	115500
2002-03-27	28.90	29.86	28.75	29.86	115300
2002-03-28	29.90	29.97	29.37	29.53	226800
2002-04-01	29.64	29.85	28.89	29.33	105600
2002-04-02	29.39	29.88	29.21	29.53	70600
2002-04-03	29.59	29.79	29.05	29.08	75600
2002-04-04	29.14	29.40	29.10	29.30	49200
2002-04-05	29.29	29.55	29.20	29.40	27600
2002-04-08	28.94	30.00	28.50	30.00	47600
2002-04-09	29.86	30.01	29.69	29.87	52500
2002-04-10	29.92	30.31	29.79	30.27	85200
2002-04-11	30.30	30.45	30.17	30.30	112500
2002-04-12	30.30	31.60	30.15	31.47	112800
2002-04-15	31.39	31.57	30.85	31.00	80800
2002-04-16	31.01	31.31	30.87	31.19	118900
2002-04-17	31.18	31.30	30.91	31.03	78400
2002-04-18	31.03	31.75	30.65	31.53	97100
2002-04-19	31.71	31.74	31.06	31.35	45700
2002-04-22	31.40	31.40	30.53	30.63	92100
2002-04-23	30.50	31.47	30.25	30.51	130000
2002-04-24	30.79	30.80	30.36	30.49	208100
2002-04-25	30.36	30.75	29.93	30.72	113300
2002-04-26	30.40	30.97	30.07	30.07	68100
2002-04-29	30.07	31.08	30.07	30.90	221200
2002-04-30	30.83	32.00	30.76	32.00	223700
2002-05-01	31.99	31.99	31.15	31.60	108200
2002-05-02	31.29	32.09	31.23	31.80	180900
2002-05-03	31.84	32.05	31.60	32.01	93600
2002-05-06	31.75	32.24	31.30	31.31	70700
2002-05-07	31.31	31.84	31.10	31.20	62100
2002-05-08	31.38	31.78	31.32	31.74	57900
2002-05-09	31.69	31.72	30.80	31.09	79200
2002-05-10	31.02	31.02	30.70	30.72	62000
2002-05-13	30.80	31.08	30.61	30.83	58900
2002-05-14	30.83	32.19	30.74	31.88	106800
2002-05-15	31.75	32.16	31.75	31.92	98100
2002-05-16	31.75	32.00	31.62	31.80	77000
2002-05-17	32.00	32.12	31.40	31.45	71600
2002-05-20	31.38	31.50	30.93	31.27	33700
2002-05-21	31.21	31.40	30.70	30.78	69900
2002-05-22	30.94	31.00	30.65	30.71	114200
2002-05-23	30.76	30.96	30.50	30.85	113100
2002-05-24	31.05	31.10	30.40	30.46	78900
2002-05-28	30.75	30.80	30.00	30.25	85000
2002-05-29	30.29	30.45	29.43	29.75	303000
2002-05-30	29.93	30.00	28.82	29.34	217700
2002-05-31	29.55	30.10	28.98	29.78	157300
2002-06-03	29.93	29.95	29.15	29.15	211400
2002-06-04	29.11	29.50	28.60	29.16	77500
2002-06-05	28.80	29.39	28.69	28.69	114300
2002-06-06	29.00	29.00	28.08	28.26	113000
2002-06-07	28.25	29.25	27.54	29.20	82100
2002-06-10	29.24	29.24	28.65	28.75	84800
2002-06-11	28.64	28.90	28.10	28.12	81800
2002-06-12	28.10	28.26	27.50	27.97	113700
2002-06-13	28.00	28.27	27.70	27.72	97300
2002-06-14	27.89	28.89	27.18	28.85	140900
2002-06-17	28.90	29.25	28.77	29.16	75500
2002-06-18	29.02	29.25	28.85	28.94	71200
2002-06-19	28.88	29.02	28.24	28.26	93600
2002-06-20	28.49	28.86	28.00	28.00	137800
2002-06-21	28.48	28.48	27.74	28.04	208600
2002-06-24	27.95	28.48	27.71	28.15	111700
2002-06-25	28.00	28.72	27.82	28.30	107700
2002-06-26	28.00	28.60	27.80	28.39	122000
2002-06-27	28.18	29.56	28.18	29.52	158800
2002-06-28	29.58	30.12	28.70	29.38	495100
2002-07-01	29.20	29.20	28.60	28.66	277900
2002-07-02	28.80	28.84	28.49	28.56	227100
2002-07-03	28.51	28.81	28.00	28.00	191300
2002-07-05	28.01	28.60	28.01	28.50	61800
2002-07-08	28.03	29.00	28.03	28.74	140300
2002-07-09	28.73	29.70	28.63	29.24	362900
2002-07-10	29.31	29.34	29.00	29.26	127600
2002-07-11	29.19	29.49	28.95	29.49	181400
2002-07-12	29.36	29.48	28.93	29.05	176200
2002-07-15	29.01	29.10	27.05	28.85	175800
2002-07-16	28.84	29.02	28.50	28.70	157400
2002-07-17	28.70	28.84	28.45	28.80	164400
2002-07-18	28.66	28.75	27.34	27.36	167100
2002-07-19	27.39	27.70	26.90	27.05	141800
2002-07-22	27.20	27.54	26.11	26.75	116400
2002-07-23	26.49	26.50	25.70	26.24	130900
2002-07-24	26.01	28.26	24.88	28.26	211700
2002-07-25	27.61	28.23	27.40	28.23	417900
2002-07-26	28.06	28.50	27.92	28.50	49200
2002-07-29	28.20	30.80	28.20	30.80	174800
2002-07-30	30.09	30.85	29.53	30.10	326100
2002-07-31	30.00	30.08	29.42	29.51	238000
2002-08-01	29.45	30.00	28.82	29.32	161000
2002-08-02	29.46	29.64	28.90	28.90	246600
2002-08-05	28.75	29.10	28.42	28.92	224900
2002-08-06	29.05	29.58	28.80	29.17	146900
2002-08-07	29.15	30.14	29.15	30.05	173900
2002-08-08	30.00	30.70	29.81	30.70	144500
2002-08-09	30.55	30.96	30.35	30.56	149600
2002-08-12	30.43	31.17	29.90	30.87	55200
2002-08-13	30.86	31.13	29.92	29.93	85700
2002-08-14	30.10	30.84	30.00	30.84	79400
2002-08-15	30.84	30.85	30.40	30.51	80200
2002-08-16	30.48	31.04	30.40	30.88	63900
2002-08-19	30.76	31.34	30.63	31.08	52100
2002-08-20	31.30	31.65	30.50	30.61	76400
2002-08-21	30.60	31.41	30.60	31.19	63600
2002-08-22	31.35	31.35	30.75	31.31	41000
2002-08-23	31.34	31.35	30.47	30.53	50200
2002-08-26	30.47	31.36	30.35	31.25	61500
2002-08-27	31.11	31.32	30.32	30.45	106700
2002-08-28	30.41	30.64	29.75	30.00	144600
2002-08-29	30.16	30.55	29.82	30.52	108000
2002-08-30	30.39	30.87	30.38	30.41	99900
2002-09-03	30.42	30.58	30.16	30.26	111400
2002-09-04	30.20	30.58	30.13	30.35	133600
2002-09-05	30.34	30.63	30.01	30.12	122900
2002-09-06	30.30	30.70	30.21	30.70	78100
2002-09-09	30.51	31.28	30.20	30.88	88900
2002-09-10	30.80	30.89	30.20	30.33	150400
2002-09-11	30.20	30.40	29.90	29.95	74000
2002-09-12	29.89	29.94	29.26	29.26	58400
2002-09-13	29.45	29.84	29.00	29.70	84300
2002-09-16	29.40	29.91	29.20	29.35	73800
2002-09-17	29.49	29.58	28.95	28.95	36800
2002-09-18	28.91	29.00	28.11	28.25	101200
2002-09-19	28.30	28.48	27.72	27.75	118900
2002-09-20	28.05	28.25	27.75	28.07	222700
2002-09-23	27.90	28.18	27.75	27.81	93700
2002-09-24	27.72	28.48	27.68	28.06	120000
2002-09-25	28.05	29.25	27.98	29.24	109900
2002-09-26	29.15	30.00	29.00	29.38	111300
2002-09-27	29.49	29.79	28.60	28.60	87300
2002-09-30	28.59	29.17	28.59	29.01	221300
2002-10-01	29.01	30.04	28.82	29.99	103000
2002-10-02	30.04	30.05	28.98	28.98	129700
2002-10-03	29.15	29.29	27.92	28.14	109500
2002-10-04	28.23	28.24	27.11	27.18	116300
2002-10-07	27.18	27.69	26.25	26.39	184300
2002-10-08	26.40	27.96	26.40	27.75	115700
2002-10-09	27.31	28.00	26.09	26.28	125300
2002-10-10	26.32	27.64	26.32	27.59	103700
2002-10-11	27.63	28.90	27.48	28.11	101300
2002-10-14	28.05	28.83	28.05	28.45	60500
2002-10-15	28.69	29.94	28.69	29.66	97000
2002-10-16	29.56	29.56	28.85	28.89	72900
2002-10-17	29.05	30.17	29.05	29.64	90300
2002-10-18	29.62	30.10	29.59	29.98	49200
2002-10-21	30.15	30.50	29.50	30.42	87600
2002-10-22	30.50	30.50	29.96	30.45	56600
2002-10-23	30.20	30.51	29.70	30.51	121500
2002-10-24	30.37	30.72	30.35	30.43	133000
2002-10-25	30.59	31.02	30.25	31.00	104600
2002-10-28	30.88	31.10	30.70	30.92	91300
2002-10-29	30.76	30.94	29.95	30.07	122900
2002-10-30	30.06	30.48	30.00	30.20	123800
2002-10-31	30.28	30.63	30.00	30.22	152000
2002-11-01	30.11	31.35	30.10	31.33	123500
2002-11-04	31.20	31.50	30.56	30.59	101200
2002-11-05	30.70	31.01	30.36	30.74	82800
2002-11-06	30.54	30.69	29.89	30.19	102900
2002-11-07	30.04	30.35	29.15	29.30	59100
2002-11-08	29.37	29.97	28.96	29.21	75300
2002-11-11	29.13	29.45	28.46	28.71	104700
2002-11-12	28.83	29.39	28.73	28.95	66400
2002-11-13	28.97	29.50	28.75	29.19	76100
2002-11-14	29.20	29.86	29.20	29.86	56600
2002-11-15	29.89	30.10	29.45	29.80	80100
2002-11-18	29.82	30.06	29.00	29.06	93300
2002-11-19	29.04	29.49	28.80	29.00	64700
2002-11-20	29.10	29.82	28.97	29.67	78900
2002-11-21	29.83	30.30	29.37	29.88	91800
2002-11-22	29.81	30.00	29.70	29.74	71300
2002-11-25	29.70	30.00	29.60	30.00	80600
2002-11-26	29.84	29.98	29.21	29.25	58900
2002-11-27	29.31	30.15	29.31	30.07	95900
2002-11-29	29.85	30.01	29.09	29.24	58100
2002-12-02	29.32	29.94	29.27	29.49	96400
2002-12-03	29.43	29.62	29.20	29.30	61600
2002-12-04	29.26	29.87	29.16	29.52	97800
2002-12-05	29.75	29.91	29.34	29.69	105200
2002-12-06	29.55	30.00	29.53	29.75	57100
2002-12-09	29.65	29.84	29.50	29.60	64600
2002-12-10	29.60	30.18	29.55	29.99	96900
2002-12-11	29.81	30.25	29.76	30.12	55800
2002-12-12	29.92	30.24	29.75	29.93	86500
2002-12-13	29.70	29.94	29.50	29.60	117200
2002-12-16	29.60	30.17	29.20	29.70	243800
2002-12-17	29.45	29.93	29.22	29.30	119000
2002-12-18	29.30	29.33	28.40	28.85	218700
2002-12-19	29.05	29.17	28.81	29.12	141600
2002-12-20	28.84	29.25	28.68	29.13	249100
2002-12-23	29.30	29.65	29.05	29.65	125700
2002-12-24	29.45	29.70	29.37	29.38	49600
2002-12-26	29.37	29.73	29.23	29.55	74200
2002-12-27	29.60	29.60	29.25	29.39	62700
2002-12-30	29.25	29.63	29.15	29.46	58000
2002-12-31	29.45	29.49	29.06	29.06	107200
2003-01-02	29.00	30.25	28.97	29.96	134400
2003-01-03	30.10	30.10	29.71	29.86	76100
2003-01-06	30.01	30.51	29.93	30.50	72600
2003-01-07	30.39	30.40	29.95	29.95	77000
2003-01-08	29.95	29.95	29.65	29.73	49300
2003-01-09	29.79	30.04	29.79	29.96	124100
2003-01-10	29.85	30.06	29.85	30.04	41200
2003-01-13	30.06	30.29	29.92	30.23	63300
2003-01-14	30.28	30.33	29.92	30.32	73000
2003-01-15	30.19	30.35	29.76	29.76	60800
2003-01-16	29.85	30.08	29.44	29.81	79100
2003-01-17	29.75	30.09	29.60	29.78	75200
2003-01-21	29.80	29.93	29.15	29.27	101100
2003-01-22	29.20	29.27	29.01	29.20	179800
2003-01-23	29.21	29.48	28.85	29.38	150200
2003-01-24	29.24	29.31	29.05	29.10	137200
2003-01-27	29.03	29.21	28.45	28.58	94000
2003-01-28	28.64	28.94	28.56	28.75	50900
2003-01-29	28.60	29.05	28.29	28.79	73100
2003-01-30	29.06	29.06	28.45	28.45	67500
2003-01-31	28.46	29.06	28.46	29.03	58000
2003-02-03	28.97	29.03	28.25	28.46	157300
2003-02-04	28.46	28.75	28.13	28.19	169300
2003-02-05	28.28	28.36	27.79	27.98	107700
2003-02-06	28.05	28.20	27.88	27.96	135800
2003-02-07	27.90	28.10	27.50	27.54	84400
2003-02-10	27.50	27.94	27.48	27.94	136000
2003-02-11	27.75	27.96	27.33	27.38	77700
2003-02-12	27.45	27.65	27.05	27.32	60400
2003-02-13	27.53	27.80	27.24	27.79	74100
2003-02-14	27.80	27.98	27.63	27.63	182000
2003-02-18	27.88	27.99	27.61	27.92	137500
2003-02-19	27.71	27.72	27.24	27.46	75700
2003-02-20	27.47	27.55	27.24	27.36	47500
2003-02-21	27.49	28.30	27.36	27.98	73100
2003-02-24	27.71	27.77	27.40	27.46	68800
2003-02-25	27.38	27.95	27.00	27.84	62500
2003-02-26	27.74	27.74	27.28	27.35	89700
2003-02-27	27.48	28.00	27.33	27.66	53100
2003-02-28	27.92	28.20	27.69	27.73	91300
2003-03-03	27.90	28.22	27.79	28.00	149100
2003-03-04	27.85	28.14	27.75	27.99	86400
2003-03-05	27.80	28.14	27.80	28.11	93500
2003-03-06	28.14	28.14	27.90	28.04	114100
2003-03-07	27.80	28.31	27.80	28.11	113700
2003-03-10	28.00	28.10	27.80	27.80	160100
2003-03-11	27.80	28.06	27.41	27.73	170400
2003-03-12	27.50	27.50	26.70	26.97	216400
2003-03-13	27.36	27.45	26.58	27.28	195000
2003-03-14	27.44	27.65	26.99	27.23	118100
2003-03-17	27.33	28.11	27.19	27.94	144100
2003-03-18	27.93	28.09	27.60	27.98	83300
2003-03-19	28.00	28.25	27.89	28.24	50000
2003-03-20	28.11	28.45	27.90	28.43	72100
2003-03-21	28.50	28.82	28.38	28.82	116700
2003-03-24	28.80	28.80	28.25	28.72	108300
2003-03-25	28.68	29.14	28.65	28.98	136400
2003-03-26	29.00	29.06	28.14	28.21	132500
2003-03-27	28.29	28.29	27.85	28.07	96800
2003-03-28	27.93	28.27	27.82	28.27	109600
2003-03-31	28.00	28.07	27.60	27.70	147400
2003-04-01	27.77	28.31	27.40	28.18	149200
2003-04-02	28.30	28.78	28.20	28.60	94100
2003-04-03	28.60	28.76	28.15	28.27	66800
2003-04-04	28.47	28.79	28.29	28.52	84400
2003-04-07	28.41	28.95	28.30	28.51	98500
2003-04-08	28.33	28.54	28.12	28.27	190900
2003-04-09	28.27	28.35	27.90	28.00	140100
2003-04-10	28.00	28.34	27.94	28.16	89000
2003-04-11	28.29	28.45	28.13	28.17	94900
2003-04-14	28.16	28.73	28.05	28.73	124700
2003-04-15	28.70	28.75	28.42	28.69	169300
2003-04-16	28.82	28.84	28.43	28.58	140600
2003-04-17	29.15	29.15	28.46	28.83	156500
2003-04-21	28.80	28.89	28.45	28.64	139300
2003-04-22	28.56	28.96	28.39	28.93	127700
2003-04-23	29.00	29.25	28.64	29.20	156100
2003-04-24	29.04	29.04	28.40	28.41	151400
2003-04-25	28.51	28.62	28.15	28.19	125000
2003-04-28	28.44	29.01	28.14	29.01	69900
2003-04-29	29.04	29.08	28.80	28.80	99600
2003-04-30	28.95	29.07	28.71	28.88	81300
2003-05-01	28.81	29.01	28.80	28.81	90800
2003-05-02	28.70	29.73	28.70	29.34	75900
2003-05-05	29.43	29.53	29.13	29.53	77700
2003-05-06	29.53	29.91	29.29	29.91	151600
2003-05-07	29.92	29.92	29.57	29.70	97500
2003-05-08	29.55	29.71	29.45	29.57	73800
2003-05-09	29.75	29.80	29.52	29.75	39200
2003-05-12	29.81	29.95	29.50	29.60	64200
2003-05-13	29.51	29.52	29.32	29.47	88800
2003-05-14	29.51	29.77	28.92	28.92	134100
2003-05-15	28.90	29.45	28.90	29.37	110200
2003-05-16	29.16	29.48	28.94	29.00	128700
2003-05-19	29.05	29.07	28.36	28.38	169200
2003-05-20	28.40	28.81	28.36	28.69	129500
2003-05-21	28.74	29.13	28.58	28.99	80600
2003-05-22	28.82	29.26	28.82	29.04	64100
2003-05-23	28.88	29.23	28.80	29.13	51800
2003-05-27	29.14	29.58	29.07	29.30	90900
2003-05-28	29.49	29.95	29.38	29.93	126900
2003-05-29	29.93	30.22	29.63	30.01	79900
2003-05-30	30.11	30.70	30.00	30.45	100900
2003-06-02	30.48	30.75	30.07	30.15	110200
2003-06-03	30.00	30.45	30.00	30.38	48500
2003-06-04	30.48	30.70	30.27	30.55	71100
2003-06-05	30.51	30.75	30.47	30.74	88700
2003-06-06	30.84	30.93	29.95	30.00	103900
2003-06-09	29.91	30.03	29.09	29.37	193300
2003-06-10	29.52	29.70	29.14	29.54	285800
2003-06-11	29.30	29.65	29.10	29.65	73100
2003-06-12	29.67	29.98	29.51	29.86	78700
2003-06-13	29.80	29.95	29.30	29.33	86000
2003-06-16	29.39	29.85	29.30	29.72	175900
2003-06-17	29.75	29.99	29.30	29.59	276600
2003-06-18	29.50	29.90	29.21	29.31	141600
2003-06-19	29.30	29.70	28.65	28.71	316200
2003-06-20	28.60	29.13	28.45	28.50	346600
2003-06-23	28.53	28.63	28.13	28.35	196800
2003-06-24	28.28	28.72	28.25	28.35	253000
2003-06-25	28.30	28.95	28.30	28.35	142400
2003-06-26	28.62	29.37	28.35	29.05	216900
2003-06-27	28.72	29.40	28.63	29.04	234400
2003-06-30	29.03	29.14	28.32	28.63	813100
2003-07-01	28.82	28.93	28.37	28.56	256200
2003-07-02	28.81	29.33	28.52	29.31	122000
2003-07-03	29.03	29.35	29.02	29.17	63400
2003-07-07	29.07	29.63	29.07	29.55	82400
2003-07-08	29.65	29.66	29.18	29.63	126000
2003-07-09	29.70	29.70	29.34	29.68	144900
2003-07-10	29.70	29.85	29.15	29.27	107700
2003-07-11	29.22	29.54	29.22	29.54	49000
2003-07-14	29.52	29.99	29.52	29.90	66500
2003-07-15	30.00	30.12	29.58	29.75	95500
2003-07-16	29.77	29.83	29.48	29.71	151400
2003-07-17	29.62	29.67	29.21	29.24	69400
2003-07-18	29.30	29.62	29.18	29.43	125900
2003-07-21	29.43	29.45	29.05	29.05	50700
2003-07-22	29.07	29.47	28.89	29.46	119700
2003-07-23	29.16	29.66	29.16	29.66	67500
2003-07-24	29.70	29.75	29.45	29.65	75200
2003-07-25	29.68	29.87	29.58	29.83	49500
2003-07-28	29.88	29.90	29.62	29.73	52500
2003-07-29	29.89	29.89	29.45	29.55	88200
2003-07-30	29.77	30.35	29.55	30.27	114900
2003-07-31	30.27	30.65	30.22	30.31	166400
2003-08-01	30.31	30.40	29.86	29.95	122100
2003-08-04	29.90	29.92	29.35	29.71	68400
2003-08-05	29.75	29.95	29.55	29.55	83000
2003-08-06	29.76	29.76	29.39	29.39	78500
2003-08-07	29.45	29.56	29.31	29.50	58200
2003-08-08	29.57	29.85	29.40	29.44	57300
2003-08-11	29.71	29.71	29.31	29.31	60900
2003-08-12	29.47	29.80	29.35	29.78	32300
2003-08-13	29.94	30.10	29.55	29.77	64000
2003-08-14	29.71	29.90	29.62	29.86	72000
2003-08-15	29.91	29.99	29.72	29.72	38600
2003-08-18	29.99	30.13	29.75	30.00	111800
2003-08-19	30.04	30.60	29.99	30.54	73000
2003-08-20	30.55	30.64	30.39	30.55	53200
2003-08-21	30.40	30.95	30.40	30.95	78300
2003-08-22	30.70	31.00	30.11	30.19	92100
2003-08-25	30.19	30.40	29.97	30.39	39600
2003-08-26	30.45	30.45	29.95	30.39	50900
2003-08-27	30.34	30.50	30.21	30.21	31700
2003-08-28	30.45	30.67	30.29	30.67	60100
2003-08-29	30.59	30.96	30.50	30.85	55200
2003-09-02	30.69	31.35	30.51	31.30	56600
2003-09-03	31.12	31.41	30.95	31.16	67700
2003-09-04	31.30	31.60	31.14	31.53	79100
2003-09-05	31.37	31.46	31.05	31.15	72700
2003-09-08	31.24	31.61	31.21	31.45	71700
2003-09-09	31.52	31.56	30.91	31.37	83600
2003-09-10	31.07	31.07	30.50	30.50	46800
2003-09-11	30.51	30.89	30.51	30.79	30100
2003-09-12	31.00	31.35	31.00	31.30	73400
2003-09-15	31.29	31.46	31.12	31.12	71000
2003-09-16	31.07	31.40	31.00	31.20	97400
2003-09-17	31.05	31.30	30.98	31.20	130600
2003-09-18	31.07	31.39	31.04	31.39	55900
2003-09-19	31.39	31.47	31.04	31.06	141100
2003-09-22	31.01	31.01	30.65	30.79	68600
2003-09-23	30.66	30.99	30.66	30.95	47600
2003-09-24	30.87	30.89	30.37	30.41	60000
2003-09-25	30.65	30.72	29.60	29.60	163300
2003-09-26	29.70	29.94	29.58	29.64	61800
2003-09-29	29.65	29.93	29.57	29.73	76200
2003-09-30	29.78	29.95	29.67	29.95	84200
2003-10-01	30.14	30.50	29.95	30.13	177000
2003-10-02	30.16	30.60	30.04	30.60	70800
2003-10-03	30.61	30.93	30.53	30.77	49900
2003-10-06	30.85	31.00	30.65	30.86	52500
2003-10-07	30.93	31.09	30.76	31.05	81100
2003-10-08	30.98	31.20	30.77	30.78	73300
2003-10-09	30.74	31.14	30.45	30.74	114300
2003-10-10	30.84	31.27	30.77	31.27	254500
2003-10-13	31.14	31.25	31.00	31.01	68100
2003-10-14	30.95	31.15	30.95	31.01	59100
2003-10-15	30.97	31.00	30.65	30.80	78500
2003-10-16	30.80	30.86	30.45	30.58	74000
2003-10-17	30.36	30.53	30.18	30.40	78900
2003-10-20	30.41	30.41	29.94	29.99	66800
2003-10-21	29.97	30.00	29.47	29.86	158700
2003-10-22	29.71	29.79	29.50	29.63	71000
2003-10-23	29.60	29.63	29.10	29.37	102700
2003-10-24	29.46	29.49	28.92	28.95	53700
2003-10-27	29.10	29.75	29.10	29.74	77100
2003-10-28	29.75	29.75	29.50	29.75	54900
2003-10-29	29.59	29.75	29.54	29.73	56100
2003-10-30	29.75	29.92	29.24	29.72	60600
2003-10-31	29.75	30.25	29.70	30.25	90600
2003-11-03	30.25	30.60	29.90	30.56	193400
2003-11-04	30.47	30.70	30.05	30.24	87300
2003-11-05	30.19	30.51	30.04	30.45	42100
2003-11-06	30.54	30.56	30.16	30.40	46500
2003-11-07	30.20	30.35	29.96	30.27	76900
2003-11-10	30.18	30.20	29.84	29.88	87800
2003-11-11	29.90	29.90	29.40	29.58	44800
2003-11-12	29.50	29.99	29.50	29.99	63100
2003-11-13	29.80	30.21	29.80	29.98	33900
2003-11-14	30.18	30.18	29.54	29.78	55800
2003-11-17	29.62	29.95	29.60	29.93	29800
2003-11-18	30.05	30.05	29.55	29.55	33500
2003-11-19	29.84	29.99	29.41	29.89	89700
2003-11-20	30.00	30.05	29.80	29.95	144900
2003-11-21	29.99	29.99	29.65	29.77	103600
2003-11-24	29.85	29.96	29.64	29.94	113300
2003-11-25	29.91	31.11	29.91	30.91	169700
2003-11-26	31.00	31.26	30.69	31.20	97000
2003-11-28	31.15	31.24	30.98	31.00	45800
2003-12-01	31.01	31.28	31.01	31.16	49000
2003-12-02	31.15	31.48	31.12	31.48	216900
2003-12-03	31.46	31.55	31.06	31.06	87000
2003-12-04	31.00	31.38	30.96	31.31	66600
2003-12-05	31.31	31.34	31.10	31.26	66000
2003-12-08	31.26	31.59	31.15	31.40	220700
2003-12-09	31.30	31.40	31.08	31.20	162800
2003-12-10	30.60	30.81	30.54	30.59	113200
2003-12-11	30.55	31.24	30.55	30.97	73400
2003-12-12	30.86	31.41	30.86	31.35	131300
2003-12-15	31.60	31.60	30.55	30.68	200300
2003-12-16	30.56	30.72	30.31	30.40	243300
2003-12-17	30.64	30.65	30.08	30.20	151600
2003-12-18	30.05	30.43	30.02	30.30	209700
2003-12-19	30.18	30.47	30.07	30.45	79700
2003-12-22	30.25	30.79	30.25	30.76	109500
2003-12-23	30.62	31.19	30.62	31.19	64900
2003-12-24	31.22	31.22	30.64	31.08	38600
2003-12-26	30.97	31.07	30.96	31.07	11900
2003-12-29	31.03	31.20	30.98	31.02	82800
2003-12-30	31.02	31.49	31.01	31.46	96600
2003-12-31	31.40	31.50	31.13	31.19	99700
2004-01-02	31.59	31.60	30.67	30.76	132600
2004-01-05	31.00	31.09	30.63	30.76	85700
2004-01-06	30.76	30.81	30.39	30.50	112700
2004-01-07	30.36	30.71	30.29	30.59	64300
2004-01-08	30.64	30.70	30.25	30.60	82700
2004-01-09	30.51	30.61	30.27	30.36	101900
2004-01-12	30.37	30.52	30.33	30.50	62500
2004-01-13	30.43	30.71	30.39	30.71	123900
2004-01-14	30.76	31.00	30.68	30.70	77400
2004-01-15	30.82	31.31	30.58	31.30	89200
2004-01-16	31.10	31.33	30.85	30.92	97900
2004-01-20	30.85	31.17	30.61	30.70	151300
2004-01-21	30.58	30.63	30.25	30.50	187300
2004-01-22	30.41	30.50	29.88	30.42	164900
2004-01-23	30.45	30.55	30.00	30.41	139200
2004-01-26	30.35	30.45	30.00	30.15	116500
2004-01-27	30.15	30.28	30.00	30.00	92800
2004-01-28	30.15	30.28	30.04	30.19	111800
2004-01-29	30.25	30.25	29.97	30.09	65100
2004-01-30	30.01	30.32	30.00	30.12	69400
2004-02-02	30.02	30.20	29.95	30.19	84800
2004-02-03	30.06	30.23	29.95	30.17	89800
2004-02-04	30.00	30.21	29.61	29.64	80700
2004-02-05	29.63	30.00	29.63	29.85	71600
2004-02-06	29.81	30.29	29.81	30.03	116300
2004-02-09	29.98	30.50	29.94	30.47	86600
2004-02-10	30.49	30.77	30.29	30.77	79300
2004-02-11	30.49	31.10	30.40	31.10	106100
2004-02-12	30.98	31.05	30.53	30.55	63200
2004-02-13	30.53	30.83	30.40	30.40	85200
2004-02-17	30.75	30.75	30.55	30.74	69500
2004-02-18	30.62	30.85	30.55	30.55	112000
2004-02-19	30.70	30.78	30.53	30.55	176400
2004-02-20	30.60	30.80	30.57	30.57	49600
2004-02-23	30.80	30.90	30.50	30.80	82400
2004-02-24	30.59	30.69	30.38	30.51	95800
2004-02-25	30.51	30.89	30.51	30.89	89600
2004-02-26	30.74	31.03	30.73	31.03	81500
2004-02-27	30.84	31.00	30.51	30.87	65400
2004-03-01	31.00	31.10	30.80	31.10	60400
2004-03-02	30.99	31.10	30.92	31.00	56400
2004-03-03	31.15	31.15	30.96	30.96	45300
2004-03-04	31.04	31.05	30.84	31.04	53700
2004-03-05	30.94	31.32	30.70	31.31	82200
2004-03-08	31.09	31.34	30.94	30.94	66500
2004-03-09	31.05	31.24	30.94	31.00	73600
2004-03-10	30.75	30.95	30.71	30.72	58500
2004-03-11	30.61	30.71	30.01	30.11	66800
2004-03-12	30.20	30.40	30.06	30.06	84700
2004-03-15	30.14	30.14	29.90	30.00	54400
2004-03-16	29.95	30.45	29.95	30.24	80200
2004-03-17	30.20	30.47	30.17	30.40	58900
2004-03-18	30.29	30.52	30.11	30.21	44000
2004-03-19	30.20	30.37	29.89	29.96	92100
2004-03-22	29.95	30.04	29.54	29.55	84200
2004-03-23	29.62	30.06	29.51	29.69	41700
2004-03-24	29.88	29.88	29.40	29.40	71600
2004-03-25	29.70	29.85	29.36	29.85	89100
2004-03-26	29.72	29.97	29.54	29.64	43900
2004-03-29	29.81	30.07	29.60	29.81	177700
2004-03-30	29.93	30.19	29.93	30.10	43100
2004-03-31	30.20	30.50	29.94	30.50	98700
2004-04-01	30.50	30.99	30.31	30.50	125100
2004-04-02	30.58	31.19	30.41	30.76	79200
2004-04-05	30.97	30.97	30.37	30.78	74100
2004-04-06	30.69	30.78	30.58	30.58	49200
2004-04-07	30.77	30.79	30.48	30.79	48900
2004-04-08	30.79	30.85	30.51	30.53	57400
2004-04-12	30.41	30.89	30.40	30.84	84500
2004-04-13	30.94	30.95	30.54	30.55	104100
2004-04-14	30.41	30.56	29.83	29.92	53900
2004-04-15	30.00	30.20	29.65	29.82	87700
2004-04-16	29.61	30.33	29.61	30.12	51300
2004-04-19	30.11	30.30	29.89	29.97	51900
2004-04-20	30.10	30.26	29.86	29.90	55300
2004-04-21	29.90	29.97	29.50	29.94	88900
2004-04-22	30.00	30.50	29.92	30.48	90500
2004-04-23	30.30	30.60	30.10	30.41	51200
2004-04-26	30.47	30.75	30.46	30.59	47000
2004-04-27	30.60	30.70	30.27	30.30	56100
2004-04-28	30.25	30.33	29.98	30.19	73300
2004-04-29	30.00	30.42	29.85	29.87	58300
2004-04-30	29.85	30.20	29.75	30.01	76000
2004-05-03	30.25	30.26	30.00	30.03	66700
2004-05-04	30.13	30.56	30.13	30.47	75000
2004-05-05	30.50	31.08	30.46	30.76	98000
2004-05-06	30.67	30.67	30.01	30.01	116800
2004-05-07	30.00	30.30	29.56	29.56	58900
2004-05-10	29.60	29.69	29.15	29.35	46300
2004-05-11	29.50	29.67	29.41	29.62	36900
2004-05-12	29.57	29.64	29.40	29.60	100400
2004-05-13	29.45	30.09	29.45	29.76	52300
2004-05-14	29.63	30.00	29.63	29.85	34800
2004-05-17	29.95	30.20	29.45	29.49	79200
2004-05-18	29.66	29.85	29.42	29.65	44700
2004-05-19	29.60	30.26	29.60	29.75	37800
2004-05-20	29.95	29.98	29.79	29.79	28900
2004-05-21	29.66	29.97	29.66	29.87	43600
2004-05-24	29.98	30.08	29.66	29.97	80800
2004-05-25	30.03	30.48	29.88	30.48	160400
2004-05-26	30.45	31.12	30.45	31.11	196600
2004-05-27	31.15	31.25	30.95	31.25	87700
2004-05-28	31.13	31.25	31.02	31.20	67100
2004-06-01	31.05	31.12	30.75	30.75	66000
2004-06-02	30.75	31.00	30.75	30.97	53800
2004-06-03	30.80	30.95	30.60	30.60	59400
2004-06-04	30.61	31.00	30.61	30.85	43600
2004-06-07	30.81	31.00	30.62	30.99	137400
2004-06-08	30.75	30.93	30.69	30.83	78800
2004-06-09	30.86	30.86	30.25	30.55	244700
2004-06-10	30.52	31.12	30.52	31.12	107000
2004-06-14	31.00	31.22	30.77	30.94	172100
2004-06-15	31.01	31.25	30.85	31.10	127100
2004-06-16	31.25	31.25	31.00	31.19	151400
2004-06-17	31.30	31.38	31.06	31.08	173800
2004-06-18	31.30	31.32	30.81	30.91	530600
2004-06-21	31.27	31.76	31.01	31.75	186300
2004-06-22	31.69	32.46	31.51	32.46	206400
2004-06-23	32.50	32.93	31.95	32.93	162800
2004-06-24	32.69	33.67	32.61	32.75	232400
2004-06-25	32.58	32.90	32.32	32.48	1077500
2004-06-28	32.55	32.71	32.12	32.37	314100
2004-06-29	32.45	32.74	32.13	32.67	242400
2004-06-30	32.80	32.90	32.48	32.50	134200
2004-07-01	32.79	32.90	32.22	32.24	146000
2004-07-02	32.22	32.58	32.12	32.35	55600
2004-07-06	32.29	32.48	31.98	32.13	101000
2004-07-07	32.31	32.70	32.16	32.18	90700
2004-07-08	31.97	32.57	31.75	31.81	139900
2004-07-09	31.83	32.09	31.71	31.83	60000
2004-07-12	31.90	32.50	31.78	32.31	99900
2004-07-13	32.10	32.22	31.92	32.12	65900
2004-07-14	31.85	32.36	31.80	31.98	62100
2004-07-15	31.89	32.39	31.85	32.31	85800
2004-07-16	32.32	32.49	31.97	32.15	96000
2004-07-19	32.10	32.48	31.95	32.18	76900
2004-07-20	32.14	33.04	32.14	33.03	109900
2004-07-21	33.10	33.10	32.24	32.31	201900
2004-07-22	32.16	33.20	31.75	31.93	216300
2004-07-23	31.85	32.09	31.21	31.21	101100
2004-07-26	31.34	31.49	30.80	31.30	165000
2004-07-27	31.34	31.85	31.18	31.84	85500
2004-07-28	31.90	31.90	30.86	31.23	107100
2004-07-29	31.28	31.56	31.00	31.56	65700
2004-07-30	31.51	31.63	31.24	31.52	75600
2004-08-02	31.35	31.74	30.97	31.74	55300
2004-08-03	31.55	31.76	31.16	31.22	67300
2004-08-04	31.15	31.52	30.88	31.48	83500
2004-08-05	31.30	31.36	30.87	31.01	83300
2004-08-06	30.90	31.12	30.50	30.53	78400
2004-08-09	30.62	30.79	30.35	30.54	56100
2004-08-10	30.62	31.40	30.60	31.40	115800
2004-08-11	31.15	31.77	30.82	31.75	99700
2004-08-12	31.38	31.64	31.01	31.10	66100
2004-08-13	31.44	31.44	31.01	31.34	39500
2004-08-16	31.45	32.06	31.34	32.06	57100
2004-08-17	32.13	32.18	31.79	32.08	49200
2004-08-18	31.91	32.54	31.69	32.54	56500
2004-08-19	32.48	32.48	31.94	32.13	63500
2004-08-20	32.36	32.97	31.93	32.90	54900
2004-08-23	33.00	33.00	32.12	32.22	77900
2004-08-24	31.95	33.00	31.95	32.96	108600
2004-08-25	32.96	33.24	32.82	33.20	81900
2004-08-26	33.07	33.27	32.92	33.27	65600
2004-08-27	33.01	33.50	33.00	33.50	61300
2004-08-30	33.52	33.52	33.00	33.00	43100
2004-08-31	33.10	33.39	32.57	33.16	78600
2004-09-01	33.40	33.92	33.04	33.64	82300
2004-09-02	33.46	34.16	33.46	34.16	58100
2004-09-03	34.15	34.44	33.76	34.04	45800
2004-09-07	34.10	34.53	34.10	34.53	58000
2004-09-08	34.47	34.50	33.85	34.16	89000
2004-09-09	34.25	34.99	33.94	34.85	102300
2004-09-10	34.83	34.93	34.31	34.93	77900
2004-09-13	34.76	35.13	34.64	35.13	98600
2004-09-14	34.92	35.19	34.64	34.88	91500
2004-09-15	34.87	35.06	34.46	34.94	138800
2004-09-16	34.80	35.41	34.76	35.35	67800
2004-09-17	35.42	36.09	34.49	34.81	158600
2004-09-20	34.66	34.77	34.25	34.25	86500
2004-09-21	34.34	34.99	34.13	34.89	88600
2004-09-22	34.61	34.61	33.71	33.89	104800
2004-09-23	33.88	34.23	33.74	33.94	61900
2004-09-24	33.91	34.22	33.70	33.79	134700
2004-09-27	33.82	33.82	33.23	33.26	90100
2004-09-28	33.39	33.80	33.27	33.61	120100
2004-09-29	33.82	34.37	33.59	34.36	77600
2004-09-30	34.13	34.85	34.11	34.65	115700
2004-10-01	34.69	35.72	34.60	35.72	141400
2004-10-04	35.83	35.93	35.61	35.83	66800
2004-10-05	35.85	35.92	35.45	35.48	72300
2004-10-06	35.40	36.00	35.40	36.00	74500
2004-10-07	35.71	35.85	35.35	35.35	64900
2004-10-08	35.15	35.60	35.01	35.01	49000
2004-10-11	35.01	35.43	35.01	35.43	34300
2004-10-12	35.50	35.60	35.09	35.44	95100
2004-10-13	35.56	35.60	35.16	35.42	77900
2004-10-14	35.15	35.40	34.85	34.87	58600
2004-10-15	35.08	35.79	34.87	35.62	67800
2004-10-18	35.56	35.82	35.23	35.54	70200
2004-10-19	35.40	35.81	35.16	35.29	122000
2004-10-20	35.45	35.45	34.74	34.86	79200
2004-10-21	34.97	35.62	34.74	35.45	84400
2004-10-22	35.59	35.59	34.52	34.55	59000
2004-10-25	34.45	35.45	34.36	35.12	83400
2004-10-26	35.30	35.99	34.79	35.85	67400
2004-10-27	35.95	37.00	35.72	36.98	92600
2004-10-28	36.74	37.00	36.50	37.00	60500
2004-10-29	36.78	37.00	36.46	36.67	82700
2004-11-01	36.75	36.75	36.20	36.52	70200
2004-11-02	36.40	36.77	36.00	36.21	79200
2004-11-03	36.45	36.90	36.00	36.89	93400
2004-11-04	36.67	36.91	36.32	36.90	87200
2004-11-05	36.89	37.15	36.69	36.84	72400
2004-11-08	36.95	37.00	36.74	36.90	37500
2004-11-09	36.77	37.05	36.72	37.00	56700
2004-11-10	37.05	37.25	36.77	36.91	60000
2004-11-11	37.16	37.30	36.83	37.30	78400
2004-11-12	37.01	37.45	36.68	37.45	69700
2004-11-15	37.44	37.60	37.02	37.60	56100
2004-11-16	37.55	37.57	37.06	37.07	63100
2004-11-17	37.38	37.60	37.00	37.16	72700
2004-11-18	37.19	37.35	36.60	36.90	57600
2004-11-19	36.72	36.99	36.08	36.09	73800
2004-11-22	36.19	37.00	35.97	37.00	120000
2004-11-23	37.00	37.27	36.51	37.27	76000
2004-11-24	37.30	37.69	37.13	37.56	61000
2004-11-26	37.61	37.74	37.60	37.69	18100
2004-11-29	37.80	38.43	37.43	38.09	105400
2004-11-30	37.87	38.31	37.83	38.27	72800
2004-12-01	38.32	39.25	38.22	39.18	111200
2004-12-02	39.09	39.35	38.97	39.15	86700
2004-12-03	39.02	39.03	38.62	38.80	75900
2004-12-06	38.52	38.85	38.50	38.71	72100
2004-12-07	38.55	38.66	37.34	37.47	74700
2004-12-08	37.64	37.87	37.32	37.82	79000
2004-12-09	37.63	38.00	37.16	37.99	74000
2004-12-10	37.77	38.33	37.52	38.33	65500
2004-12-13	38.35	38.79	38.02	38.76	60600
2004-12-14	38.59	39.11	38.58	38.79	67400
2004-12-15	38.69	39.15	38.61	39.00	76000
2004-12-16	38.76	39.00	38.10	38.10	77800
2004-12-17	38.11	38.11	37.11	37.41	592300
2004-12-20	37.20	38.13	37.20	37.46	94600
2004-12-21	37.50	38.15	37.24	37.91	64600
2004-12-22	37.81	38.24	37.78	38.20	52400
2004-12-23	38.10	38.42	38.03	38.15	43500
2004-12-27	38.44	38.45	37.51	37.58	51700
2004-12-28	37.42	38.65	37.42	38.55	54500
2004-12-29	38.68	38.68	38.14	38.35	40100
2004-12-30	38.14	38.53	38.13	38.13	35600
2004-12-31	38.50	38.55	37.86	38.15	63700
2005-01-03	38.20	38.62	37.21	37.86	170400
2005-01-04	37.94	37.94	37.20	37.40	107100
2005-01-05	37.18	37.64	36.47	36.64	112500
2005-01-06	36.63	37.23	36.38	36.38	81800
2005-01-07	36.70	36.86	35.79	35.83	110200
2005-01-10	35.76	36.54	35.76	36.10	91900
2005-01-11	35.99	36.20	35.16	35.89	239700
2005-01-12	36.09	36.09	35.11	35.15	143000
2005-01-13	35.02	35.19	34.20	34.40	134300
2005-01-14	34.42	34.59	34.13	34.24	123200
2005-01-18	34.23	34.73	34.08	34.64	180100
2005-01-19	34.65	34.82	33.96	34.18	152000
2005-01-20	33.95	34.22	33.81	34.08	104100
2005-01-21	34.03	34.33	33.83	33.95	148500
2005-01-24	33.95	34.16	33.75	33.97	72900
2005-01-25	34.03	34.26	33.65	33.70	107400
2005-01-26	33.98	34.45	33.72	34.45	128300
2005-01-27	34.48	34.49	34.07	34.17	103700
2005-01-28	34.06	34.37	33.85	33.98	88800
2005-01-31	33.99	34.93	33.99	34.10	288700
2005-02-01	34.48	34.83	34.26	34.83	116700
2005-02-02	34.74	35.26	34.51	35.25	167000
2005-02-03	35.30	35.31	34.86	35.22	131700
2005-02-04	35.04	35.80	35.04	35.75	74200
2005-02-07	35.90	36.02	35.41	35.97	100000
2005-02-08	35.86	36.39	35.80	36.11	79900
2005-02-09	36.03	36.21	34.95	35.03	193100
2005-02-10	34.99	35.40	34.93	35.02	95300
2005-02-11	34.89	35.24	34.31	35.20	108000
2005-02-14	35.26	35.26	34.70	34.90	90500
2005-02-15	34.80	35.32	34.60	34.88	122000
2005-02-16	34.65	35.06	34.53	34.61	91800
2005-02-17	34.61	34.81	34.01	34.03	85400
2005-02-18	34.24	34.24	33.84	33.98	60300
2005-02-22	33.86	33.96	32.95	32.98	153900
2005-02-23	33.27	33.60	32.95	33.20	98800
2005-02-24	33.43	34.01	33.00	33.81	108400
2005-02-25	33.96	34.43	33.75	34.36	102200
2005-02-28	34.25	34.49	33.92	34.08	121100
2005-03-01	34.30	34.68	34.21	34.50	98000
2005-03-02	34.48	34.99	34.21	34.35	74500
2005-03-03	34.60	34.61	34.03	34.17	65400
2005-03-04	34.46	35.16	34.43	35.16	75800
2005-03-07	34.98	35.22	34.51	34.55	105600
2005-03-08	34.71	34.71	34.30	34.30	99500
2005-03-09	33.96	34.28	33.39	33.41	76900
2005-03-10	33.70	33.90	33.35	33.35	139200
2005-03-11	33.58	33.74	33.14	33.45	72000
2005-03-14	33.50	34.17	33.37	34.00	126000
2005-03-15	34.19	34.41	33.84	33.87	134200
2005-03-16	33.83	34.22	33.62	33.63	82700
2005-03-17	33.61	34.00	33.40	33.61	79900
2005-03-18	33.77	33.85	33.07	33.11	341800
2005-03-21	33.30	33.30	32.85	32.95	115100
2005-03-22	33.15	33.54	32.57	32.69	87300
2005-03-23	32.56	32.77	32.28	32.28	93100
2005-03-24	32.59	32.62	32.02	32.06	67800
2005-03-28	32.00	32.69	32.00	32.47	164500
2005-03-29	32.41	32.94	32.16	32.31	88600
2005-03-30	32.36	33.23	32.31	33.20	189900
2005-03-31	33.30	33.42	32.86	33.14	219500
2005-04-01	33.50	33.50	32.43	32.58	151900
2005-04-04	32.72	33.19	32.17	32.96	91700
2005-04-05	33.17	33.19	32.89	32.91	141000
2005-04-06	33.16	33.47	33.03	33.11	146000
2005-04-07	33.04	33.44	33.02	33.33	51900
2005-04-08	33.41	33.41	32.57	32.64	115500
2005-04-11	32.58	32.71	32.22	32.22	128000
2005-04-12	32.20	32.90	32.00	32.84	120300
2005-04-13	32.65	32.81	32.08	32.27	118400
2005-04-14	32.15	32.20	31.41	31.46	116500
2005-04-15	31.62	32.33	30.76	31.18	151400
2005-04-18	30.91	31.91	30.87	31.59	181100
2005-04-19	31.69	31.80	31.30	31.61	139500
2005-04-20	31.40	31.43	30.88	31.02	134700
2005-04-21	31.14	31.80	30.78	31.74	91700
2005-04-22	31.65	31.85	30.97	31.17	137700
2005-04-25	31.30	31.86	31.05	31.41	165600
2005-04-26	31.37	31.73	30.52	30.62	262100
2005-04-27	30.50	30.74	29.90	30.47	197800
2005-04-28	30.29	30.38	29.97	30.00	73800
2005-04-29	30.00	30.63	29.82	30.62	202200
2005-05-02	30.69	31.16	30.45	31.00	64900
2005-05-03	30.89	31.38	30.89	30.90	63300
2005-05-04	31.21	32.08	31.07	31.98	69100
2005-05-05	32.10	32.14	31.35	31.67	71700
2005-05-06	32.05	32.10	31.40	31.56	67500
2005-05-09	31.68	31.89	31.50	31.70	64000
2005-05-10	31.57	31.66	31.20	31.20	79100
2005-05-11	31.42	31.49	30.83	31.49	91300
2005-05-12	31.35	31.63	31.06	31.22	136600
2005-05-13	31.17	31.44	30.95	31.11	80400
2005-05-16	31.01	32.27	30.96	32.27	100700
2005-05-17	31.88	32.80	31.87	32.46	88400
2005-05-18	32.68	33.33	32.56	33.30	83200
2005-05-19	33.31	33.35	33.11	33.25	88000
2005-05-20	33.35	33.35	32.78	33.28	53500
2005-05-23	33.31	33.31	32.94	33.12	83800
2005-05-24	32.94	33.52	32.94	33.38	50500
2005-05-25	33.05	33.22	32.98	33.00	94900
2005-05-26	32.85	33.29	32.85	33.29	35800
2005-05-27	33.27	33.34	32.87	33.34	59500
2005-05-31	33.17	33.73	33.11	33.45	92600
2005-06-01	33.74	34.15	33.39	34.02	91800
2005-06-02	34.00	34.18	33.73	34.11	94900
2005-06-03	34.08	34.09	33.76	34.09	66600
2005-06-06	33.96	34.25	33.85	34.20	124000
2005-06-07	34.25	34.63	34.10	34.35	124800
2005-06-08	34.25	34.38	34.12	34.25	142500
2005-06-09	34.23	34.53	34.15	34.40	137200
2005-06-10	34.50	34.60	34.25	34.32	72700
2005-06-13	34.47	34.77	34.25	34.57	101900
2005-06-14	34.32	35.18	34.32	35.15	85500
2005-06-15	35.24	35.35	34.71	35.29	114800
2005-06-16	35.18	36.08	35.16	36.08	82700
2005-06-17	36.16	36.45	35.50	35.96	588400
2005-06-20	35.86	35.87	35.30	35.35	122800
2005-06-21	35.31	35.61	35.06	35.27	114600
2005-06-22	35.35	35.60	35.11	35.25	132400
2005-06-23	35.08	35.36	34.90	35.02	103800
2005-06-24	34.85	35.04	34.42	34.75	213300
2005-06-27	34.71	34.85	34.46	34.46	181800
2005-06-28	34.66	35.57	34.49	35.56	148100
2005-06-29	35.34	35.73	35.04	35.66	102700
2005-06-30	35.76	35.91	35.50	35.61	159500
2005-07-01	35.91	35.95	35.38	35.78	105000
2005-07-05	35.66	36.57	35.66	36.57	91600
2005-07-06	36.54	36.55	35.81	36.00	91300
2005-07-07	35.64	36.11	35.40	36.05	102500
2005-07-08	36.11	36.60	35.84	36.51	159900
2005-07-11	36.34	36.85	36.31	36.82	144700
2005-07-12	36.78	36.92	36.47	36.66	149600
2005-07-13	36.00	36.30	35.94	36.09	231400
2005-07-14	36.31	36.31	35.60	35.89	194800
2005-07-15	35.54	36.07	35.54	36.01	108500
2005-07-18	35.89	35.90	35.47	35.51	80400
2005-07-19	35.42	36.06	35.42	35.95	91900
2005-07-20	35.78	36.62	35.58	36.62	84800
2005-07-21	36.63	36.63	35.56	35.61	116800
2005-07-22	35.70	35.87	35.42	35.87	159200
2005-07-25	35.60	36.16	35.57	35.58	86500
2005-07-26	35.83	36.52	35.67	36.30	94800
2005-07-27	37.22	38.44	36.30	38.07	335800
2005-07-28	38.17	38.47	37.94	38.31	185300
2005-07-29	37.96	38.19	37.78	37.81	124000
2005-08-01	37.68	38.24	37.68	38.03	159700
2005-08-02	38.11	38.45	38.10	38.40	115000
2005-08-03	38.32	38.32	37.93	38.04	130400
2005-08-04	38.00	38.00	37.21	37.25	139900
2005-08-05	37.24	37.37	36.52	36.60	134100
2005-08-08	36.76	36.98	36.26	36.61	79500
2005-08-09	36.77	36.88	36.28	36.46	83700
2005-08-10	36.64	36.96	36.20	36.51	123200
2005-08-11	36.45	36.99	36.14	36.79	101600
2005-08-12	36.63	36.79	35.55	36.16	153200
2005-08-15	36.11	36.82	35.70	36.53	80700
2005-08-16	36.40	36.41	35.76	35.76	69400
2005-08-17	35.75	36.06	35.59	35.87	88200
2005-08-18	35.65	35.74	35.34	35.37	75200
2005-08-19	35.30	35.54	35.22	35.31	55400
2005-08-22	35.21	35.80	35.21	35.79	67800
2005-08-23	35.78	35.78	35.38	35.50	70800
2005-08-24	35.48	35.66	35.16	35.16	123200
2005-08-25	35.08	35.37	34.90	35.33	70400
2005-08-26	35.33	35.42	34.64	34.75	99000
2005-08-29	34.50	35.18	34.00	35.18	126200
2005-08-30	35.12	35.17	34.66	34.91	75200
2005-08-31	35.00	35.50	34.56	35.40	115500
2005-09-01	35.28	35.92	35.23	35.78	82900
2005-09-02	35.78	35.78	35.20	35.60	48600
2005-09-06	35.74	36.41	35.74	36.17	90000
2005-09-07	35.65	36.16	35.65	36.12	56900
2005-09-08	35.90	36.04	35.50	35.79	62300
2005-09-09	35.90	36.10	35.79	35.98	59300
2005-09-12	35.86	36.60	35.65	36.40	70100
2005-09-13	36.22	36.30	35.61	35.63	76100
2005-09-14	35.75	35.75	35.02	35.02	55200
2005-09-15	35.25	35.25	34.74	35.17	60800
2005-09-16	35.38	36.29	35.13	36.18	281500
2005-09-19	36.08	36.19	35.55	35.76	63700
2005-09-20	35.50	36.18	35.04	35.15	72500
2005-09-21	35.03	35.03	34.32	34.54	76200
2005-09-22	34.44	34.74	34.06	34.52	60200
2005-09-23	34.38	34.90	34.18	34.78	39100
2005-09-26	35.05	35.38	34.66	34.86	92600
2005-09-27	34.67	35.07	34.29	34.72	77700
2005-09-28	35.03	35.03	33.91	34.22	67000
2005-09-29	34.24	35.14	34.02	35.11	72400
2005-09-30	35.04	35.23	34.68	34.95	66800
2005-10-03	35.20	35.62	34.90	35.25	103600
2005-10-04	35.46	35.78	34.75	34.83	96700
2005-10-05	34.72	34.99	33.56	33.66	113800
2005-10-06	33.66	34.15	33.14	33.69	90300
2005-10-07	33.99	34.01	33.41	33.78	68300
2005-10-10	34.03	34.03	33.39	33.41	61400
2005-10-11	33.72	33.75	32.80	32.80	80800
2005-10-12	32.74	33.24	32.34	32.98	94100
2005-10-13	32.66	33.33	32.41	33.03	125600
2005-10-14	33.48	33.86	33.13	33.79	64900
2005-10-17	33.82	33.82	33.16	33.56	85100
2005-10-18	33.32	33.60	32.87	32.95	90700
2005-10-19	32.77	34.00	32.54	34.00	143300
2005-10-20	33.90	34.30	33.56	34.09	101700
2005-10-21	33.84	34.67	33.84	34.44	94800
2005-10-24	34.55	35.51	34.51	35.51	76200
2005-10-25	35.23	35.62	34.90	35.58	108700
2005-10-26	35.63	36.55	35.41	35.85	168700
2005-10-27	35.61	35.71	34.70	34.73	123400
2005-10-28	34.93	35.87	34.69	35.79	110100
2005-10-31	35.85	36.70	35.81	36.50	112200
2005-11-01	36.28	36.49	36.08	36.21	88100
2005-11-02	36.23	37.25	36.14	37.25	70000
2005-11-03	37.50	37.50	37.00	37.02	124100
2005-11-04	37.21	37.50	36.93	37.37	72000
2005-11-07	37.53	37.58	37.18	37.57	66800
2005-11-08	37.33	37.36	36.90	37.10	119800
2005-11-09	37.17	37.40	36.94	37.18	80100
2005-11-10	37.37	37.95	36.89	37.91	93500
2005-11-11	37.74	38.44	37.67	38.39	80200
2005-11-14	38.02	38.35	37.51	37.88	105600
2005-11-15	37.89	37.94	37.28	37.30	96800
2005-11-16	37.40	37.46	36.71	36.89	71500
2005-11-17	37.03	37.59	36.75	37.57	66300
2005-11-18	37.94	37.94	37.54	37.64	67800
2005-11-21	37.64	38.33	37.22	38.06	51400
2005-11-22	37.97	38.28	37.54	38.08	72400
2005-11-23	38.00	38.28	37.93	38.10	56800
2005-11-25	37.87	38.23	37.83	38.05	22300
2005-11-28	37.95	38.26	37.35	37.48	96900
2005-11-29	37.47	38.13	37.47	37.62	72200
2005-11-30	37.55	38.18	37.30	37.79	108300
2005-12-01	38.00	38.48	37.71	38.47	96500
2005-12-02	38.48	38.55	37.94	38.48	87700
2005-12-05	38.37	38.48	37.65	38.17	81600
2005-12-06	38.36	38.50	38.26	38.38	96700
2005-12-07	38.20	38.20	37.53	37.84	119500
2005-12-08	37.85	38.50	37.38	37.80	115000
2005-12-09	37.71	38.26	37.71	37.97	147000
2005-12-12	37.88	38.00	37.47	37.56	110500
2005-12-13	37.66	37.84	36.86	37.43	91300
2005-12-14	37.55	37.93	37.48	37.67	92000
2005-12-15	37.58	37.67	36.68	36.99	117400
2005-12-16	37.12	37.54	36.68	36.73	346600
2005-12-19	36.68	36.88	36.30	36.42	103500
2005-12-20	36.30	36.72	36.15	36.49	128100
2005-12-21	36.36	36.68	36.20	36.48	64800
2005-12-22	36.40	36.72	36.15	36.38	46100
2005-12-23	36.44	36.57	36.33	36.41	24000
2005-12-27	36.49	36.62	35.82	35.83	62700
2005-12-28	36.17	36.17	35.80	36.07	40100
2005-12-29	35.92	36.30	35.58	35.60	97700
2005-12-30	35.55	35.57	34.86	35.24	96600
2006-01-03	35.79	35.83	34.46	35.58	97100
2006-01-04	35.60	36.46	35.59	36.34	80300
2006-01-05	36.24	36.63	36.11	36.31	73800
2006-01-06	36.61	36.89	35.96	36.88	69900
2006-01-09	36.86	37.36	36.76	37.13	71900
2006-01-10	36.90	37.50	36.81	37.44	79300
2006-01-11	37.35	37.55	36.76	37.08	89800
2006-01-12	36.92	37.06	36.59	36.64	60900
2006-01-13	36.80	37.04	36.59	36.76	52100
2006-01-17	36.60	36.70	36.22	36.38	63800
2006-01-18	36.21	36.66	36.00	36.66	69700
2006-01-19	36.70	37.00	36.30	36.72	54900
2006-01-20	37.00	37.00	35.90	36.02	53600
2006-01-23	36.23	36.65	35.98	36.53	52000
2006-01-24	36.69	37.44	36.41	37.32	62200
2006-01-25	37.45	37.45	36.72	37.14	69600
2006-01-26	37.33	38.31	36.93	38.18	97200
2006-01-27	38.01	38.50	37.86	38.13	97200
2006-01-30	38.05	38.20	37.41	37.62	97900
2006-01-31	37.52	37.61	36.82	37.27	145600
2006-02-01	37.04	37.80	37.02	37.74	80100
2006-02-02	37.59	37.60	36.49	36.97	93100
2006-02-03	36.85	37.04	36.52	36.80	45000
2006-02-06	36.67	36.75	36.12	36.56	80100
2006-02-07	36.40	36.74	36.22	36.23	72800
2006-02-08	36.19	36.80	36.06	36.65	85500
2006-02-09	36.72	37.37	36.38	36.38	78100
2006-02-10	36.31	37.08	36.03	36.98	57000
2006-02-13	36.75	37.10	36.18	36.59	76900
2006-02-14	36.80	37.73	36.48	37.53	75800
2006-02-15	37.40	37.84	37.24	37.66	61100
2006-02-16	37.81	38.10	37.62	37.99	61500
2006-02-17	38.17	38.17	37.42	37.63	91800
2006-02-21	37.53	37.75	37.07	37.39	79200
2006-02-22	37.58	38.07	37.31	37.74	127400
2006-02-23	37.51	38.05	37.34	37.55	101200
2006-02-24	37.37	38.10	37.28	38.03	85700
2006-02-27	37.98	38.50	37.87	38.38	72500
2006-02-28	38.11	38.17	37.36	37.47	92100
2006-03-01	37.69	38.00	37.29	38.00	48700
2006-03-02	37.77	37.84	37.32	37.83	60500
2006-03-03	37.49	37.86	37.03	37.03	83500
2006-03-06	37.00	37.00	36.27	36.45	82200
2006-03-07	36.44	36.61	35.97	36.47	60100
2006-03-08	36.33	36.53	35.90	36.32	66800
2006-03-09	36.50	36.50	35.95	36.00	51000
2006-03-10	35.99	37.14	35.82	37.11	72600
2006-03-13	37.20	37.51	37.06	37.25	90000
2006-03-14	37.26	37.84	36.82	37.79	59100
2006-03-15	37.90	37.99	37.49	37.98	84600
2006-03-16	37.99	38.00	37.72	37.73	81600
2006-03-17	37.95	38.38	37.70	38.31	323400
2006-03-20	38.12	38.28	37.79	38.02	129500
2006-03-21	37.83	38.11	37.62	37.62	83500
2006-03-22	37.55	38.19	37.48	38.13	73200
2006-03-23	38.02	38.10	37.64	38.00	60800
2006-03-24	37.97	38.10	37.67	38.03	81700
2006-03-27	38.10	38.10	37.64	37.81	77200
2006-03-28	37.66	37.98	37.49	37.49	71100
2006-03-29	37.73	38.25	37.45	38.16	76200
2006-03-30	38.12	38.19	37.45	37.78	77100
2006-03-31	37.95	38.27	37.66	38.27	95200
2006-04-03	38.40	38.41	37.52	37.67	127600
2006-04-04	37.74	38.37	37.48	38.00	75300
2006-04-05	38.18	38.19	37.55	37.96	71000
2006-04-06	37.84	38.04	37.50	38.00	53100
2006-04-07	38.07	38.11	37.03	37.07	72600
2006-04-10	37.01	37.49	36.70	36.91	97700
2006-04-11	36.97	37.13	36.09	36.27	83500
2006-04-12	36.18	36.49	36.01	36.34	90700
2006-04-13	36.22	36.76	36.13	36.66	72500
2006-04-17	36.47	36.67	36.13	36.56	72000
2006-04-18	36.65	37.87	36.49	37.86	105500
2006-04-19	37.89	38.00	37.61	37.98	110000
2006-04-20	37.95	37.95	37.25	37.66	77000
2006-04-21	37.79	37.98	37.14	37.27	123600
2006-04-24	37.14	37.19	36.71	36.79	78200
2006-04-25	36.81	36.81	36.16	36.50	108800
2006-04-26	36.67	36.82	36.24	36.33	140800
2006-04-27	36.15	36.99	35.90	36.42	140000
2006-04-28	36.23	36.67	36.09	36.48	206100
2006-05-01	36.76	36.76	35.90	35.96	182700
2006-05-02	35.98	36.68	35.80	36.65	127300
2006-05-03	36.45	36.67	36.11	36.59	134100
2006-05-04	36.48	36.83	36.43	36.72	54500
2006-05-05	36.94	37.19	36.56	36.92	113600
2006-05-08	36.64	37.02	36.59	36.77	72900
2006-05-09	36.64	36.81	36.41	36.50	84800
2006-05-10	36.52	36.70	36.13	36.33	139600
2006-05-11	36.23	36.23	35.33	35.38	135000
2006-05-12	35.73	36.00	35.26	35.41	147200
2006-05-15	35.20	35.84	35.06	35.47	131700
2006-05-16	35.64	35.98	35.41	35.72	91300
2006-05-17	35.49	35.69	35.11	35.26	98300
2006-05-18	35.53	35.75	34.81	34.84	137500
2006-05-19	34.80	35.88	34.75	35.46	130700
2006-05-22	35.23	35.99	35.05	35.53	213200
2006-05-23	35.77	35.86	34.87	34.89	111300
2006-05-24	34.84	36.19	34.47	35.98	180500
2006-05-25	36.32	36.45	35.68	36.37	117000
2006-05-26	36.44	36.56	35.77	35.90	114200
2006-05-30	35.74	36.00	34.90	34.91	105600
2006-05-31	35.14	35.70	35.00	35.27	177500
2006-06-01	35.37	36.34	35.21	36.34	133800
2006-06-02	36.46	36.65	35.86	36.34	90200
2006-06-05	36.21	36.37	34.91	35.07	177300
2006-06-06	34.83	35.20	34.56	35.04	126000
2006-06-07	35.09	35.85	34.57	35.48	104800
2006-06-08	35.21	36.75	34.46	36.54	264900
2006-06-09	36.74	36.74	35.91	36.10	175000
2006-06-12	35.96	36.64	35.78	35.99	156600
2006-06-13	35.82	36.79	35.80	35.80	162300
2006-06-14	35.63	36.01	35.25	35.76	119800
2006-06-15	36.02	36.89	35.80	36.75	140200
2006-06-16	36.58	36.66	35.75	35.85	548100
2006-06-19	35.88	36.04	35.04	35.10	109000
2006-06-20	35.05	35.49	34.95	35.09	94700
2006-06-21	34.94	35.99	34.94	35.95	118900
2006-06-22	35.78	36.03	35.35	35.43	148100
2006-06-23	35.24	35.31	34.81	35.00	123400
2006-06-26	35.16	36.03	35.10	36.02	100000
2006-06-27	35.93	36.12	35.03	35.13	140200
2006-06-28	35.36	35.93	34.93	35.42	147900
2006-06-29	35.72	36.77	35.36	36.77	127100
2006-06-30	36.97	36.99	36.33	36.63	184000
2006-07-03	36.99	37.05	36.38	37.05	86700
2006-07-05	36.56	36.94	36.01	36.20	133700
2006-07-06	36.23	36.47	36.07	36.40	57200
2006-07-07	36.20	36.45	35.67	35.70	86476
2006-07-10	35.69	36.14	35.69	35.84	61353
2006-07-11	35.75	36.36	35.31	36.26	69117
2006-07-12	36.14	36.14	35.15	35.27	91297
2006-07-13	35.15	35.33	34.68	34.82	118110
2006-07-14	34.65	34.89	34.21	34.55	71757
2006-07-17	34.49	35.00	34.21	34.50	81303
2006-07-18	34.67	35.48	34.42	35.27	103834
2006-07-19	35.38	36.81	35.36	36.77	117152
2006-07-20	36.90	36.94	35.60	35.83	103307
2006-07-21	35.67	35.69	34.91	35.19	142135
2006-07-24	35.51	36.08	35.41	36.06	113510
2006-07-25	36.00	36.82	35.87	36.28	109660
2006-07-26	35.90	36.60	35.55	36.13	89742
2006-07-27	36.45	36.46	35.11	35.19	141892
2006-07-28	35.37	36.24	35.28	36.16	106851
2006-07-31	36.22	36.22	35.22	35.63	95365
2006-08-01	35.31	35.50	34.95	35.13	70808
2006-08-02	35.40	35.66	35.06	35.59	99611
2006-08-03	35.25	36.56	35.25	36.31	124658
2006-08-04	36.60	37.04	35.81	36.17	122949
2006-08-07	35.88	36.28	35.74	36.19	85649
2006-08-08	36.39	36.71	35.84	36.00	149472
2006-08-09	36.41	36.46	35.70	35.89	138668
2006-08-10	35.80	36.47	35.72	36.18	98691
2006-08-11	36.10	36.31	35.98	36.20	94019
2006-08-14	36.49	36.81	36.11	36.17	88014
2006-08-15	36.50	37.14	36.49	37.04	77543
2006-08-16	37.17	37.33	36.83	37.21	92785
2006-08-17	37.00	37.52	36.90	37.16	63174
2006-08-18	37.38	37.38	36.90	37.15	82475
2006-08-21	36.90	37.13	36.67	36.81	51607
2006-08-22	36.76	37.20	36.65	37.20	47097
2006-08-23	37.25	37.32	36.46	36.67	95543
2006-08-24	36.79	36.91	36.37	36.68	77819
2006-08-25	36.49	36.93	36.37	36.58	35464
2006-08-28	36.71	37.06	36.40	36.99	76470
2006-08-29	37.20	37.25	36.42	37.24	166148
2006-08-30	37.18	37.55	36.90	37.34	117787
2006-08-31	37.48	37.69	37.19	37.27	99960
2006-09-01	37.48	37.53	37.20	37.37	50746
2006-09-05	37.50	37.80	37.38	37.50	161552
2006-09-06	37.14	37.32	36.89	36.91	214417
2006-09-07	36.80	37.19	36.52	36.59	94388
2006-09-08	36.59	36.83	36.40	36.72	78182
2006-09-11	36.57	37.03	36.40	36.84	76529
2006-09-12	36.93	37.79	36.92	37.79	79117
2006-09-13	37.80	37.95	37.50	37.95	73725
2006-09-14	37.73	37.85	37.48	37.75	86854
2006-09-15	38.01	38.13	37.76	37.87	256785
2006-09-18	37.63	37.98	37.28	37.62	153287
2006-09-19	37.61	37.61	36.92	37.50	200703
2006-09-20	37.70	38.25	37.70	38.17	142542
2006-09-21	38.25	38.28	37.29	37.63	148669
2006-09-22	37.42	37.50	36.82	37.32	144128
2006-09-25	37.33	38.06	37.07	37.90	107135
2006-09-26	37.98	38.12	37.52	37.69	97032
2006-09-27	37.50	37.99	37.50	37.78	75703
2006-09-28	37.80	37.92	37.49	37.62	94375
2006-09-29	37.74	37.83	37.13	37.22	104266
2006-10-02	37.48	37.48	36.71	36.77	165065
2006-10-03	36.79	37.26	36.68	36.94	173904
2006-10-04	36.76	37.44	36.51	37.36	116196
2006-10-05	37.25	37.81	37.19	37.80	89408
2006-10-06	37.58	37.67	37.21	37.40	87574
2006-10-09	37.30	37.79	37.24	37.77	49143
2006-10-10	37.86	37.86	37.33	37.44	65333
2006-10-11	37.38	37.57	36.98	37.30	110657
2006-10-12	37.45	38.06	37.45	38.03	94604
2006-10-13	38.05	38.35	37.78	38.20	90871
2006-10-16	38.05	38.26	37.95	38.15	76959
2006-10-17	37.90	38.18	37.75	38.17	73100
2006-10-18	38.25	38.39	38.00	38.14	116100
2006-10-19	38.14	38.38	38.03	38.14	91629
2006-10-20	38.33	38.33	37.68	37.79	115043
2006-10-23	37.60	38.10	37.48	37.82	89978
2006-10-24	37.85	37.87	37.47	37.67	68451
2006-10-25	37.54	38.10	37.54	37.89	87455
2006-10-26	38.00	38.96	37.86	38.95	148106
2006-10-27	38.79	38.83	38.14	38.29	136739
2006-10-30	38.12	38.54	38.01	38.45	108000
2006-10-31	38.40	38.50	38.00	38.19	123643
2006-11-01	38.26	38.43	37.37	37.37	117210
2006-11-02	37.11	37.43	36.96	36.96	95575
2006-11-03	37.16	37.38	36.84	37.21	93459
2006-11-06	37.38	37.65	37.13	37.47	104022
2006-11-07	37.40	38.24	37.39	37.61	86826
2006-11-08	37.57	38.17	37.29	38.05	88000
2006-11-09	38.18	38.22	37.11	37.41	103594
2006-11-10	37.34	37.75	37.17	37.75	101844
2006-11-13	37.79	38.27	37.74	38.15	104784
2006-11-14	38.21	38.76	37.96	38.75	124394
2006-11-15	38.75	39.41	38.66	39.39	146874
2006-11-16	39.43	39.47	39.05	39.46	91978
2006-11-17	39.46	39.46	39.10	39.21	93364
2006-11-20	39.00	39.20	38.94	39.09	154767
2006-11-21	39.04	39.15	38.83	38.88	104782
2006-11-22	39.02	39.03	38.68	38.90	74909
2006-11-24	38.62	39.17	38.59	39.13	56313
2006-11-27	38.90	38.90	37.74	37.77	189382
2006-11-28	37.82	38.19	37.82	38.19	95425
2006-11-29	38.27	38.71	38.16	38.69	96572
2006-11-30	38.56	38.74	38.17	38.58	125063
2006-12-01	38.50	38.63	37.85	38.28	125682
2006-12-04	38.32	39.27	38.25	39.21	99408
2006-12-05	39.42	39.42	38.93	39.01	85017
2006-12-06	38.85	38.88	38.24	38.30	88119
2006-12-07	38.41	38.52	38.01	38.05	77446
2006-12-08	37.93	38.12	37.62	37.98	75197
2006-12-11	37.99	38.16	37.85	37.94	50907
2006-12-12	38.03	38.07	37.76	38.00	65860
2006-12-13	38.07	38.21	37.80	38.18	73288
2006-12-14	38.15	38.68	38.15	38.35	118877
2006-12-15	38.40	38.59	38.28	38.43	215988
2006-12-18	38.37	38.69	37.79	38.04	75566
2006-12-19	37.86	38.29	37.80	38.13	48277
2006-12-20	38.27	38.27	37.85	37.98	63697
2006-12-21	38.00	38.28	37.73	37.99	84979
2006-12-22	38.06	38.06	37.75	37.90	48108
2006-12-26	37.99	38.71	37.96	38.68	99875
2006-12-27	38.63	39.44	38.63	39.30	90540
2006-12-28	38.99	39.71	38.99	39.12	115243
2006-12-29	39.18	39.30	38.58	38.65	126182
2007-01-03	38.97	39.50	38.60	39.05	179919
2007-01-04	38.90	39.27	38.58	39.14	86098
2007-01-05	38.88	38.88	37.70	37.82	121195
2007-01-08	37.86	38.09	37.32	37.96	92097
2007-01-09	37.91	38.03	36.78	37.62	122490
2007-01-10	37.43	37.58	36.90	37.34	110387
2007-01-11	37.48	37.53	37.09	37.39	153004
2007-01-12	37.31	37.53	37.16	37.28	140986
2007-01-16	37.22	37.46	36.67	36.77	175011
2007-01-17	36.55	36.98	36.00	36.35	250477
2007-01-18	36.25	36.60	36.00	36.33	138848
2007-01-19	36.47	36.89	36.00	36.69	178891
2007-01-22	36.60	36.63	36.00	36.25	100481
2007-01-23	36.11	36.74	36.10	36.38	83910
2007-01-24	36.28	36.91	36.28	36.89	72795
2007-01-25	36.75	36.84	36.00	36.35	124933
2007-01-26	36.16	36.37	35.89	36.27	173192
2007-01-29	35.71	36.21	35.68	35.92	250946
2007-01-30	35.95	36.30	35.85	36.27	191121
2007-01-31	36.09	36.68	36.03	36.52	185761
2007-02-01	36.70	36.86	36.50	36.73	105897
2007-02-02	36.84	36.98	36.64	36.87	108510
2007-02-05	36.76	36.99	36.51	36.81	123696
2007-02-06	36.98	37.13	36.77	36.95	110098
2007-02-07	37.08	37.15	36.82	37.11	124407
2007-02-08	36.95	37.11	36.74	36.99	89443
2007-02-09	36.90	36.90	36.46	36.57	112431
2007-02-12	36.70	36.86	36.48	36.82	90736
2007-02-13	36.94	37.12	36.92	37.11	101702
2007-02-14	37.07	37.33	37.02	37.11	98001
2007-02-15	37.17	37.17	36.70	37.01	94290
2007-02-16	36.96	37.27	36.96	37.16	118605
2007-02-20	37.01	37.61	36.86	37.45	145910
2007-02-21	37.37	37.59	37.24	37.41	74703
2007-02-22	37.51	37.55	37.17	37.54	117268
2007-02-23	37.32	37.41	37.02	37.18	105029
2007-02-26	37.39	37.48	36.75	37.06	112881
2007-02-27	36.73	36.92	35.56	35.67	173946
2007-02-28	35.61	35.99	35.31	35.57	153567
2007-03-01	35.25	36.25	35.01	36.00	242767
2007-03-02	35.75	35.99	35.51	35.74	189920
2007-03-05	35.70	35.70	35.04	35.04	322066
2007-03-06	35.25	35.68	35.15	35.48	389084
2007-03-07	35.31	35.50	35.02	35.06	257830
2007-03-08	35.29	35.49	35.06	35.14	174028
2007-03-09	35.34	35.39	35.02	35.23	82064
2007-03-12	35.21	35.25	34.96	35.18	312679
2007-03-13	34.90	35.12	33.91	33.93	252682
2007-03-14	33.85	34.37	33.60	34.36	210028
2007-03-15	34.35	34.76	34.33	34.76	148466
2007-03-16	34.75	34.75	34.14	34.41	412344
2007-03-19	34.56	35.05	34.41	34.87	154918
2007-03-20	34.69	35.21	34.59	35.21	191221
2007-03-21	35.21	36.01	35.02	35.94	213518
2007-03-22	35.94	35.94	35.36	35.49	131824
2007-03-23	35.40	35.65	35.40	35.52	108951
2007-03-26	35.45	35.58	35.02	35.41	88833
2007-03-27	35.24	35.28	34.65	35.02	118960
2007-03-28	34.90	35.03	34.52	34.73	313673
2007-03-29	34.94	35.27	34.58	35.09	165035
2007-03-30	35.13	35.32	34.86	35.03	268092
2007-04-02	35.30	35.30	34.59	34.80	157322
2007-04-03	34.83	35.37	34.81	35.11	148722
2007-04-04	35.08	35.25	34.75	34.81	126930
2007-04-05	34.87	34.87	34.57	34.65	98117
2007-04-09	34.60	34.69	34.33	34.45	143308
2007-04-10	34.38	34.60	34.32	34.47	75335
2007-04-11	34.55	34.55	33.81	33.92	183792
2007-04-12	33.76	34.14	33.57	34.11	126525
2007-04-13	33.99	34.45	33.94	34.45	326335
2007-04-16	34.74	35.29	34.62	35.21	124816
2007-04-17	35.14	35.27	34.91	35.04	182458
2007-04-18	34.90	35.09	34.74	34.86	166724
2007-04-19	34.72	34.75	34.07	34.56	152145
2007-04-20	34.98	34.99	34.61	34.86	170400
2007-04-23	34.72	35.08	34.36	34.38	119309
2007-04-24	34.39	34.54	34.00	34.21	329134
2007-04-25	34.24	34.61	34.24	34.45	221562
2007-04-26	34.36	34.49	34.15	34.35	193961
2007-04-27	34.33	34.39	34.05	34.20	118827
2007-04-30	34.21	34.22	33.44	33.50	171254
2007-05-01	33.70	33.74	33.12	33.69	163086
2007-05-02	33.58	34.29	33.38	34.11	165551
2007-05-03	34.12	34.37	34.05	34.27	114485
2007-05-04	34.39	34.58	34.18	34.47	125600
2007-05-07	34.41	34.64	34.32	34.40	107681
2007-05-08	34.31	34.39	33.96	34.37	130302
2007-05-09	34.22	34.71	34.15	34.55	120811
2007-05-10	34.34	34.36	33.54	33.58	160557
2007-05-11	33.80	34.27	33.71	34.25	137513
2007-05-14	34.23	34.24	33.90	33.97	267353
2007-05-15	33.90	34.20	33.48	33.52	169759
2007-05-16	33.69	34.00	33.53	33.99	162178
2007-05-17	33.84	34.13	33.47	33.55	122743
2007-05-18	33.60	33.74	33.22	33.63	140777
2007-05-21	33.52	34.05	33.31	33.86	113224
2007-05-22	33.78	34.24	33.62	34.13	188716
2007-05-23	34.26	34.35	33.87	33.91	109685
2007-05-24	33.85	34.13	33.41	33.44	174346
2007-05-25	33.51	33.66	33.26	33.62	154104
2007-05-29	33.61	33.82	33.57	33.77	122668
2007-05-30	33.58	33.82	33.46	33.74	131247
2007-05-31	33.87	34.03	33.65	33.75	153888
2007-06-01	33.94	34.26	33.77	34.12	311006
2007-06-04	33.96	34.14	33.89	34.09	78579
2007-06-05	33.85	34.02	33.20	33.31	234952
2007-06-06	33.10	33.11	32.76	33.05	129768
2007-06-07	32.90	32.90	32.30	32.48	167166
2007-06-08	32.43	32.99	32.39	32.92	91675
2007-06-11	32.85	33.12	32.59	32.89	88675
2007-06-12	32.66	32.86	32.14	32.19	141296
2007-06-13	32.26	32.47	31.87	32.38	183743
2007-06-14	32.23	32.57	32.15	32.25	70595
2007-06-15	32.70	32.93	32.42	32.78	280999
2007-06-18	32.80	32.88	32.36	32.43	98238
2007-06-19	32.26	32.63	32.15	32.51	90656
2007-06-20	32.56	32.71	32.08	32.12	150610
2007-06-21	32.00	32.19	31.66	31.96	150754
2007-06-22	31.86	32.03	31.34	31.56	524894
2007-06-25	31.39	31.77	31.02	31.17	175956
2007-06-26	31.27	31.42	30.88	31.35	268669
2007-06-27	31.22	32.01	31.22	31.97	284522
2007-06-28	32.04	32.69	31.80	32.09	195141
2007-06-29	32.25	32.42	31.79	31.80	211860
2007-07-02	32.08	32.43	31.93	32.24	165039
2007-07-03	32.33	32.37	32.18	32.26	98247
2007-07-05	32.22	32.46	32.01	32.30	167322
2007-07-06	32.23	32.87	32.18	32.24	153598
2007-07-09	32.23	32.46	31.91	31.92	189221
2007-07-10	31.85	32.05	31.39	31.57	475740
2007-07-11	31.50	31.73	31.25	31.58	216215
2007-07-12	31.72	32.23	31.54	32.15	163166
2007-07-13	32.04	32.26	31.88	32.26	198476
2007-07-16	32.26	32.35	31.76	31.83	418442
2007-07-17	31.84	32.21	31.77	31.77	193333
2007-07-18	31.53	31.70	30.84	31.19	281691
2007-07-19	31.30	31.71	31.08	31.20	333910
2007-07-20	31.13	31.32	30.46	30.57	508172
2007-07-23	30.64	30.90	30.37	30.51	256485
2007-07-24	30.39	30.39	29.04	29.30	412231
2007-07-25	29.53	29.69	28.87	29.56	286735
2007-07-26	29.15	29.22	28.00	28.76	314299
2007-07-27	28.72	28.98	28.02	28.31	259059
2007-07-30	28.26	28.74	27.85	28.49	297576
2007-07-31	28.67	28.89	27.84	27.85	184669
2007-08-01	27.82	28.02	27.22	27.81	329621
2007-08-02	27.92	28.29	27.61	27.96	193241
2007-08-03	27.89	28.08	26.01	26.10	282417
2007-08-06	26.17	27.00	25.70	26.83	345487
2007-08-07	26.73	27.38	26.24	27.10	528095
2007-08-08	27.30	28.34	27.30	28.06	578173
2007-08-09	27.35	28.05	26.50	27.01	368064
2007-08-10	26.97	31.42	26.28	29.15	424744
2007-08-13	29.57	30.03	27.67	27.67	242004
2007-08-14	27.73	28.00	27.21	27.21	101242
2007-08-15	27.20	28.70	27.06	27.31	120769
2007-08-16	27.30	30.74	27.17	29.56	399151
2007-08-17	30.65	32.94	30.41	32.53	538458
2007-08-20	32.61	32.61	30.67	31.23	220798
2007-08-21	31.19	32.61	31.07	32.36	273011
2007-08-22	32.48	32.98	31.88	32.04	232690
2007-08-23	32.26	32.34	30.84	31.09	116111
2007-08-24	31.05	31.43	30.04	31.42	166619
2007-08-27	31.38	31.73	30.98	31.23	157312
2007-08-28	31.30	31.30	30.02	30.04	117568
2007-08-29	30.27	31.11	30.00	31.03	178605
2007-08-30	30.67	31.50	30.26	30.90	142100
2007-08-31	31.43	32.00	30.84	31.30	143273
2007-09-04	31.16	31.43	30.81	31.02	162994
2007-09-05	30.76	30.83	30.23	30.59	218876
2007-09-06	30.65	30.94	30.26	30.80	84881
2007-09-07	30.24	30.37	29.92	30.05	120955
2007-09-10	30.18	30.30	29.12	29.52	134802
2007-09-11	29.67	29.99	29.45	29.84	142817
2007-09-12	29.61	29.69	29.13	29.56	115982
2007-09-13	29.76	30.10	29.16	29.80	109041
2007-09-14	29.47	29.88	29.01	29.80	134355
2007-09-17	29.65	29.72	29.13	29.45	199371
2007-09-18	29.67	31.69	29.19	31.68	247044
2007-09-19	31.96	32.77	31.49	32.62	271741
2007-09-20	32.53	32.60	31.65	32.09	124849
2007-09-21	31.59	32.48	31.59	32.28	322062
2007-09-24	32.16	32.49	31.30	31.65	147465
2007-09-25	31.39	31.80	30.31	30.75	185863
2007-09-26	30.95	31.39	30.68	31.07	159044
2007-09-27	31.27	31.35	30.82	31.25	47508
2007-09-28	31.16	31.17	30.26	30.44	134957
2007-10-01	30.72	32.42	30.64	32.26	236362
2007-10-02	32.40	32.49	32.11	32.39	115383
2007-10-03	32.16	32.34	31.63	31.84	110179
2007-10-04	31.99	32.26	31.99	32.15	73946
2007-10-05	32.54	33.61	32.27	33.28	148269
2007-10-08	33.14	33.44	32.56	32.61	191261
2007-10-09	32.71	32.74	32.19	32.61	159203
2007-10-10	32.48	32.76	32.11	32.25	102333
2007-10-11	32.48	32.94	31.86	32.02	236595
2007-10-12	32.01	32.32	31.81	31.90	79583
2007-10-15	31.85	32.21	30.38	30.62	250193
2007-10-16	30.43	30.67	29.25	29.27	317997
2007-10-17	29.64	29.83	28.46	28.88	255843
2007-10-18	28.76	28.76	28.11	28.38	170731
2007-10-19	28.36	28.36	27.44	27.44	223444
2007-10-22	27.08	28.38	27.07	28.18	246766
2007-10-23	28.52	28.52	27.76	28.29	149576
2007-10-24	27.96	28.29	26.85	27.98	192734
2007-10-25	27.88	29.34	27.88	28.86	189727
2007-10-26	29.38	30.38	28.93	29.90	226835
2007-10-29	30.00	30.44	29.55	29.69	155867
2007-10-30	29.55	30.08	29.24	29.76	119936
2007-10-31	29.96	30.57	29.43	30.30	212367
2007-11-01	29.79	30.21	27.61	27.77	252812
2007-11-02	28.17	28.40	26.69	27.25	398656
2007-11-05	26.80	27.46	26.57	27.07	182697
2007-11-06	27.16	27.92	26.68	27.87	281832
2007-11-07	27.49	27.56	25.83	25.84	184716
2007-11-08	26.08	27.38	25.54	27.21	240515
2007-11-09	26.77	28.80	26.43	28.52	435816
2007-11-12	28.46	29.82	28.22	28.90	274448
2007-11-13	29.10	30.64	28.90	30.53	401977
2007-11-14	30.60	31.20	29.74	30.00	223047
2007-11-15	29.80	30.12	28.50	28.94	242380
2007-11-16	29.06	29.15	27.92	28.73	240199
2007-11-19	28.40	28.40	27.10	27.67	305054
2007-11-20	27.62	28.47	26.88	27.95	271731
2007-11-21	27.84	29.05	27.59	28.37	202642
2007-11-23	28.65	29.88	28.54	29.38	87275
2007-11-26	29.36	29.36	27.33	27.33	189778
2007-11-27	27.52	28.20	27.40	27.66	414824
2007-11-28	28.03	30.18	27.91	30.16	311743
2007-11-29	30.23	30.50	29.79	30.13	355462
2007-11-30	30.67	32.18	30.36	31.08	389977
2007-12-03	31.20	31.67	30.78	30.81	284253
2007-12-04	30.47	31.26	29.93	31.03	392361
2007-12-05	31.59	31.72	31.00	31.66	165826
2007-12-06	31.62	33.35	31.51	33.35	321532
2007-12-07	33.12	33.59	32.37	32.63	241220
2007-12-10	32.64	33.43	32.22	33.09	249866
2007-12-11	33.19	33.44	31.27	31.27	359140
2007-12-12	32.17	32.46	30.56	31.15	289688
2007-12-13	30.71	30.91	29.76	30.71	216100
2007-12-14	30.18	30.78	29.42	29.42	207124
2007-12-17	29.18	29.83	28.88	28.97	211712
2007-12-18	29.44	30.00	28.75	29.89	315107
2007-12-19	29.78	30.07	29.21	29.55	187756
2007-12-20	29.83	29.83	28.29	29.42	307247
2007-12-21	29.79	30.69	29.47	30.66	558297
2007-12-24	30.66	30.84	30.26	30.56	95958
2007-12-26	30.14	30.65	30.00	30.16	350336
2007-12-27	30.10	30.10	28.52	28.55	306505
2007-12-28	28.95	28.95	28.14	28.14	170842
2007-12-31	28.09	28.68	27.41	28.02	240076
2008-01-02	28.30	28.56	27.43	27.87	307109
2008-01-03	28.04	28.41	27.75	27.83	281191
2008-01-04	27.51	27.59	26.55	26.79	385190
2008-01-07	27.10	28.90	26.91	28.21	425002
2008-01-08	28.35	28.65	26.55	26.64	393001
2008-01-09	26.54	27.22	25.77	26.59	601709
2008-01-10	26.18	28.30	26.18	27.67	399781
2008-01-11	27.40	28.22	26.80	27.22	437763
2008-01-14	27.45	27.66	25.84	26.18	511459
2008-01-15	25.81	26.01	24.73	25.21	646061
2008-01-16	25.19	26.87	25.19	26.32	552002
2008-01-17	26.47	26.55	24.89	24.93	341616
2008-01-18	24.85	25.83	24.00	25.08	467118
2008-01-22	24.32	27.39	24.07	26.34	475587
2008-01-23	25.89	29.25	25.31	29.04	475372
2008-01-24	28.80	29.85	28.30	29.51	727454
2008-01-25	29.85	29.85	28.07	28.39	309854
2008-01-28	28.36	30.65	27.87	30.11	644773
2008-01-29	30.36	30.91	29.23	30.79	416790
2008-01-30	30.51	32.00	29.96	30.28	676523
2008-01-31	29.74	32.50	29.07	32.16	555531
2008-02-01	32.22	33.07	31.42	32.36	449649
2008-02-04	32.21	32.21	30.98	31.10	387030
2008-02-05	30.42	31.47	29.78	29.94	389528
2008-02-06	30.24	31.02	29.33	29.85	278504
2008-02-07	29.71	30.96	29.34	30.59	512212
2008-02-08	30.46	31.30	29.35	30.32	363585
2008-02-11	30.39	30.39	29.47	29.60	368213
2008-02-12	30.06	30.35	29.15	29.78	485233
2008-02-13	30.13	30.22	29.37	30.00	358738
2008-02-14	30.08	30.14	28.40	28.68	403549
2008-02-15	29.09	29.09	27.66	28.38	551174
2008-02-19	28.82	28.82	27.85	27.97	316983
2008-02-20	27.72	28.93	27.38	28.82	309175
2008-02-21	29.00	29.15	27.74	27.86	180326
2008-02-22	27.87	28.33	27.00	28.27	252756
2008-02-25	28.22	28.70	27.37	28.42	245464
2008-02-26	28.17	29.25	28.17	28.50	253073
2008-02-27	28.16	28.93	27.87	28.60	270662
2008-02-28	28.43	28.43	27.60	27.74	363831
2008-02-29	27.35	27.55	26.22	26.27	395107
2008-03-03	26.11	26.42	25.58	26.01	379290
2008-03-04	25.69	25.98	24.80	25.28	474224
2008-03-05	25.30	25.78	25.12	25.38	408668
2008-03-06	25.19	25.31	24.53	24.53	193031
2008-03-07	24.42	25.87	24.42	25.12	322072
2008-03-10	25.26	25.55	24.77	25.02	330939
2008-03-11	25.69	27.04	25.44	27.03	512987
2008-03-12	27.07	27.39	25.56	25.57	342830
2008-03-13	25.23	26.50	24.59	26.31	319010
2008-03-14	26.59	26.68	24.79	25.55	468733
2008-03-17	25.40	25.93	24.75	25.52	434009
2008-03-18	26.18	26.95	25.61	26.83	350481
2008-03-19	27.01	27.69	26.48	26.51	359069
2008-03-20	26.87	27.92	26.46	27.80	838892
2008-03-24	28.00	29.47	27.93	28.59	422047
2008-03-25	28.62	28.71	27.34	28.00	310738
2008-03-26	27.81	27.87	27.15	27.56	290000
2008-03-27	27.70	27.81	26.59	26.84	242106
2008-03-28	26.83	27.03	26.12	26.19	178380
2008-03-31	26.34	27.40	26.20	26.65	208229
2008-04-01	27.43	28.43	27.43	28.43	385369
2008-04-02	28.43	28.88	27.77	28.26	287150
2008-04-03	28.15	28.38	27.59	28.02	226440
2008-04-04	28.16	28.16	27.04	27.11	226028
2008-04-07	27.27	27.70	26.67	26.90	322639
2008-04-08	26.74	26.88	26.18	26.43	328766
2008-04-09	26.52	26.77	25.30	25.30	288997
2008-04-10	25.32	26.23	24.90	25.76	240533
2008-04-11	25.25	25.92	24.98	25.16	306628
2008-04-14	25.05	25.05	24.19	24.23	276676
2008-04-15	24.40	25.18	24.30	25.01	208140
2008-04-16	25.47	26.60	25.47	26.55	318216
2008-04-17	26.38	26.99	25.99	26.76	238238
2008-04-18	27.37	27.77	27.00	27.18	235938
2008-04-21	27.01	27.45	26.22	26.22	183493
2008-04-22	26.05	26.39	25.36	26.26	358782
2008-04-23	26.38	27.45	25.87	26.58	942831
2008-04-24	27.00	29.08	26.87	28.95	645965
2008-04-25	29.11	29.92	28.57	29.36	324324
2008-04-28	29.30	30.16	28.97	29.87	301723
2008-04-29	29.90	29.96	29.37	29.71	171523
2008-04-30	29.74	29.96	28.99	29.09	242315
2008-05-01	29.07	30.59	29.07	30.55	632254
2008-05-02	30.76	31.33	29.99	30.15	321081
2008-05-05	29.97	30.29	29.59	30.17	376375
2008-05-06	29.93	30.34	29.21	30.01	239753
2008-05-07	30.10	30.43	28.86	29.06	383153
2008-05-08	29.24	29.64	28.25	28.54	345683
2008-05-09	28.21	28.73	27.82	28.23	293651
2008-05-12	28.32	29.32	28.17	29.25	194580
2008-05-13	29.35	29.44	28.91	29.15	150038
2008-05-14	29.17	29.60	28.83	29.01	149594
2008-05-15	28.96	29.09	28.33	29.01	140576
2008-05-16	29.23	29.23	27.91	28.30	193026
2008-05-19	28.18	28.81	27.78	28.02	245539
2008-05-20	27.84	28.08	27.35	27.95	222973
2008-05-21	28.08	28.40	27.36	27.57	262918
2008-05-22	27.60	28.67	27.59	27.99	288472
2008-05-23	27.74	28.00	27.40	27.56	208838
2008-05-27	27.53	28.62	27.53	28.53	197916
2008-05-28	28.65	28.67	27.28	27.70	210642
2008-05-29	27.56	28.78	27.56	28.45	194059
2008-05-30	28.48	28.50	27.83	28.39	307972
2008-06-02	28.13	28.24	27.05	27.37	256779
2008-06-03	27.53	27.67	27.04	27.37	206060
2008-06-04	27.30	27.96	27.01	27.41	302442
2008-06-05	27.44	28.61	27.39	28.52	354734
2008-06-06	27.63	28.06	27.12	27.16	342698
2008-06-09	27.20	27.43	26.04	26.52	367961
2008-06-10	26.22	27.50	26.09	27.13	294293
2008-06-11	26.95	27.02	25.54	25.55	305372
2008-06-12	25.81	26.89	25.55	25.83	353209
2008-06-13	26.16	26.16	24.08	24.89	648861
2008-06-16	24.83	25.90	24.08	25.69	366853
2008-06-17	25.82	26.17	24.78	24.78	394785
2008-06-18	24.56	24.91	23.80	24.39	341494
2008-06-19	24.38	25.02	23.60	24.96	520401
2008-06-20	24.75	25.86	24.49	25.24	971014
2008-06-23	25.49	25.85	24.13	24.19	296999
2008-06-24	23.99	24.91	23.46	24.30	484590
2008-06-25	24.31	25.97	24.31	24.65	556662
2008-06-26	24.28	24.93	24.02	24.15	377532
2008-06-27	24.00	24.57	23.67	23.91	611289
2008-06-30	23.97	24.09	22.95	22.95	446053
2008-07-01	22.90	23.35	22.09	23.07	599058
2008-07-02	23.25	23.97	22.49	22.49	398968
2008-07-03	22.56	23.28	22.06	22.15	271908
2008-07-07	22.25	22.51	20.74	21.43	496215
2008-07-08	21.39	23.08	21.15	22.96	572723
2008-07-09	23.06	23.32	21.68	21.70	580693
2008-07-10	21.52	22.36	21.13	21.65	468822
2008-07-11	21.36	22.16	20.95	21.72	543857
2008-07-14	22.11	22.47	19.82	19.82	654531
2008-07-15	19.64	20.87	18.52	19.48	668669
2008-07-16	19.48	22.11	19.46	22.10	577106
2008-07-17	22.24	25.31	22.24	24.68	901398
2008-07-18	24.70	25.35	23.84	24.53	699183
2008-07-21	24.57	25.38	23.40	23.48	411917
2008-07-22	23.43	24.72	22.58	24.70	707894
2008-07-23	24.71	26.51	24.06	25.17	608574
2008-07-24	26.95	27.00	24.85	25.21	754800
2008-07-25	25.23	25.99	24.29	24.80	369136
2008-07-28	24.63	24.82	23.27	23.45	313045
2008-07-29	23.55	26.02	23.55	25.96	440802
2008-07-30	26.05	27.19	25.54	26.27	371213
2008-07-31	25.77	26.16	25.08	25.19	392804
2008-08-01	25.11	26.07	24.60	25.79	270806
2008-08-04	25.72	26.39	24.93	25.76	344914
2008-08-05	26.22	27.31	26.09	27.24	394824
2008-08-06	27.03	27.34	26.08	27.13	330069
2008-08-07	26.66	27.66	26.21	26.48	473003
2008-08-08	26.32	28.18	26.11	28.06	398186
2008-08-11	27.96	30.11	27.62	29.41	595779
2008-08-12	29.07	29.60	28.07	28.30	516440
2008-08-13	28.11	28.11	26.18	26.73	683776
2008-08-14	26.57	27.42	26.03	27.28	454248
2008-08-15	28.13	28.75	26.87	27.66	560033
2008-08-18	27.73	27.77	26.28	26.36	343560
2008-08-19	26.04	26.36	25.15	25.55	288492
2008-08-20	25.68	25.71	24.30	25.16	462168
2008-08-21	24.74	25.18	24.32	24.82	167464
2008-08-22	25.29	26.05	24.75	25.88	271203
2008-08-25	25.56	25.56	24.54	24.79	329559
2008-08-26	24.74	25.22	24.16	24.98	249562
2008-08-27	24.90	25.31	24.20	24.94	313611
2008-08-28	25.09	25.92	24.60	25.92	275534
2008-08-29	25.63	26.05	25.21	25.75	257498
2008-09-02	26.53	27.59	26.26	26.91	298982
2008-09-03	26.82	27.97	26.04	27.89	349290
2008-09-04	27.44	27.84	25.62	25.62	435215
2008-09-05	25.56	26.95	24.90	26.80	582575
2008-09-08	28.46	29.90	28.38	29.49	798507
2008-09-09	28.95	29.48	27.91	28.25	575953
2008-09-10	28.23	28.41	26.51	28.05	327399
2008-09-11	27.00	28.86	26.75	28.79	646675
2008-09-12	28.17	30.19	27.68	30.17	858863
2008-09-15	28.62	29.78	28.40	28.44	473931
2008-09-16	27.57	30.72	27.45	30.71	822272
2008-09-17	29.30	30.39	28.34	29.22	630156
2008-09-18	29.90	37.00	28.49	34.50	1537229
2008-09-19	40.00	52.59	32.56	36.00	1195739
2008-09-22	34.44	36.00	30.32	31.49	448486
2008-09-23	32.09	33.10	29.90	30.21	434993
2008-09-24	31.71	33.96	29.60	32.13	359226
2008-09-25	32.00	34.39	30.02	31.82	186269
2008-09-26	31.20	33.11	30.05	32.77	261689
2008-09-29	30.27	34.00	30.27	30.84	433247
2008-09-30	31.96	35.00	31.50	35.00	262483
2008-10-01	34.01	34.75	31.44	34.75	229113
2008-10-02	34.50	35.00	33.62	33.62	150239
2008-10-03	34.50	34.77	31.96	32.05	138617
2008-10-06	30.96	32.25	28.10	31.71	380822
2008-10-07	33.38	33.38	28.85	28.85	166221
2008-10-08	28.38	30.93	27.03	27.19	264812
2008-10-09	27.87	28.84	22.32	22.39	807838
2008-10-10	22.00	28.31	21.05	27.89	811931
2008-10-13	29.63	29.89	26.76	29.59	344167
2008-10-14	31.68	33.99	28.39	30.52	451108
2008-10-15	29.33	32.10	29.09	29.49	504060
2008-10-16	29.69	32.00	27.57	31.79	405419
2008-10-17	30.86	32.20	30.10	31.48	976240
2008-10-20	31.81	32.44	30.38	32.43	516621
2008-10-21	31.71	32.48	30.07	30.32	312886
2008-10-22	30.17	30.59	28.69	28.88	342254
2008-10-23	28.50	29.93	25.60	26.31	653113
2008-10-24	25.39	27.23	24.66	26.06	653578
2008-10-27	26.00	27.50	25.78	25.82	248279
2008-10-28	26.94	29.48	24.82	29.44	436159
2008-10-29	29.19	29.89	27.74	28.42	429582
2008-10-30	29.62	30.00	28.10	29.96	207935
2008-10-31	29.53	32.00	29.20	31.90	402426
2008-11-03	31.51	32.71	30.87	32.18	215245
2008-11-04	32.92	33.74	31.86	33.45	321533
2008-11-05	32.81	33.74	31.25	31.43	262166
2008-11-06	31.03	32.41	30.13	30.45	447852
2008-11-07	30.69	30.69	29.54	30.50	355408
2008-11-10	31.02	31.02	29.56	30.12	424758
2008-11-11	29.68	31.14	29.68	30.51	341974
2008-11-12	29.73	30.99	28.80	28.86	452681
2008-11-13	29.30	31.41	27.47	31.21	761856
2008-11-14	30.52	32.00	29.56	30.14	432310
2008-11-17	29.87	31.28	29.16	30.28	316634
2008-11-18	30.42	31.41	28.63	30.32	385998
2008-11-19	29.75	31.45	28.64	28.64	573915
2008-11-20	28.36	29.99	27.33	27.53	602920
2008-11-21	28.29	29.63	26.02	29.24	600414
2008-11-24	29.56	33.63	29.20	32.99	702725
2008-11-25	33.50	33.50	31.11	32.75	572294
2008-11-26	32.05	33.98	31.81	33.98	477616
2008-11-28	33.35	33.94	32.45	33.25	179186
2008-12-01	32.49	32.87	28.09	28.10	471098
2008-12-02	29.04	30.20	28.08	30.10	403556
2008-12-03	28.75	31.82	28.75	31.63	235125
2008-12-04	30.76	32.40	30.18	31.02	329190
2008-12-05	30.50	32.75	29.00	32.70	377229
2008-12-08	33.00	33.50	31.64	33.16	331266
2008-12-09	32.58	33.14	30.62	31.45	461906
2008-12-10	31.90	32.49	31.00	31.57	349863
2008-12-11	31.00	32.33	29.83	30.16	530319
2008-12-12	29.77	32.01	29.52	31.88	443474
2008-12-15	31.99	32.34	30.02	31.28	472358
2008-12-16	32.06	33.38	30.71	33.29	626324
2008-12-17	32.64	33.85	32.46	32.80	440854
2008-12-18	32.64	33.81	32.07	32.36	401328
2008-12-19	33.47	33.60	30.30	31.86	1417556
2008-12-22	32.60	32.60	30.62	31.30	371022
2008-12-23	31.92	32.20	30.95	31.36	210336
2008-12-24	31.17	31.60	31.04	31.60	105850
2008-12-26	31.98	31.98	31.20	31.51	144190
2008-12-29	31.68	31.89	31.16	31.51	296582
2008-12-30	32.00	33.00	31.65	32.90	290319
2008-12-31	33.00	33.56	32.02	33.22	395096
2009-01-02	33.38	33.64	31.97	32.56	449093
2009-01-05	32.77	32.77	31.04	31.90	553974
2009-01-06	32.36	32.36	30.84	31.31	511003
2009-01-07	30.65	30.94	29.00	29.24	483704
2009-01-08	29.15	29.40	27.89	27.99	680278
2009-01-09	27.99	28.00	27.00	27.18	366709
2009-01-12	27.04	27.31	26.09	26.21	299522
2009-01-13	26.19	26.71	25.64	26.48	564452
2009-01-14	25.68	26.00	24.88	25.00	663328
2009-01-15	25.06	25.18	22.90	23.30	886320
2009-01-16	23.54	24.15	22.05	23.20	713729
2009-01-20	22.65	23.56	20.76	20.76	500446
2009-01-21	21.20	21.95	20.40	21.89	781772
2009-01-22	21.40	22.10	20.80	21.26	754706
2009-01-23	20.48	21.27	20.00	21.22	745231
2009-01-26	21.23	22.35	20.35	20.65	573214
2009-01-27	20.03	21.64	20.03	21.41	599042
2009-01-28	21.89	22.46	21.70	22.38	673228
2009-01-29	21.98	22.20	21.05	21.20	473029
2009-01-30	21.45	21.75	20.71	20.99	728186
2009-02-02	20.56	21.21	20.16	20.98	422638
2009-02-03	21.29	21.42	20.41	20.85	394694
2009-02-04	20.79	21.46	20.23	20.72	354001
2009-02-05	20.53	21.41	20.09	21.12	448121
2009-02-06	20.90	23.07	20.90	23.01	444933
2009-02-09	22.82	23.21	22.29	22.64	250265
2009-02-10	22.52	23.05	20.68	20.76	379686
2009-02-11	20.86	21.36	20.22	20.84	399775
2009-02-12	20.47	20.80	19.18	20.24	522777
2009-02-13	20.32	20.48	19.42	19.43	300069
2009-02-17	19.21	19.23	16.98	16.99	988903
2009-02-18	17.64	17.80	16.30	16.53	1185207
2009-02-19	16.82	17.09	15.24	15.35	855209
2009-02-20	15.05	15.65	14.71	15.37	1119097
2009-02-23	16.71	16.71	14.54	14.54	793068
2009-02-24	15.18	16.25	14.59	16.17	782128
2009-02-25	16.05	16.05	14.67	15.39	807509
2009-02-26	15.65	17.30	15.65	16.12	691021
2009-02-27	15.84	16.46	15.37	15.40	631386
2009-03-02	15.10	15.25	14.61	14.67	463928
2009-03-03	14.96	15.05	14.20	14.52	763262
2009-03-04	14.82	15.25	14.21	14.78	491611
2009-03-05	14.39	14.62	13.96	14.02	1053121
2009-03-06	14.16	14.32	13.15	13.79	429156
2009-03-09	13.63	14.55	13.56	13.92	343428
2009-03-10	14.34	15.35	14.19	15.32	435625
2009-03-11	15.49	16.24	15.07	15.35	359239
2009-03-12	15.49	17.25	15.16	17.14	400081
2009-03-13	17.14	17.46	16.30	16.47	449426
2009-03-16	16.73	17.00	15.61	15.84	374848
2009-03-17	15.81	16.32	15.07	16.22	736939
2009-03-18	16.07	16.85	15.46	16.66	1166845
2009-03-19	16.99	17.29	16.24	16.36	495407
2009-03-20	16.60	16.71	15.73	15.74	475093
2009-03-23	16.35	18.00	16.16	18.00	632032
2009-03-24	17.62	18.12	16.82	17.18	431171
2009-03-25	17.31	18.20	16.66	17.70	394888
2009-03-26	17.99	18.46	17.60	18.09	465355
2009-03-27	17.70	18.40	17.33	17.91	598455
2009-03-30	17.35	17.35	16.39	16.60	347958
2009-03-31	16.96	17.52	16.70	17.24	382184
2009-04-01	17.38	18.86	16.98	18.39	435261
2009-04-02	19.32	19.49	18.75	18.92	522023
2009-04-03	18.95	19.13	18.13	19.11	302186
2009-04-06	18.88	18.88	17.93	18.30	265619
2009-04-07	17.97	18.08	17.34	17.36	354076
2009-04-08	17.63	17.80	16.81	17.37	218889
2009-04-09	18.24	19.57	17.54	19.57	398892
2009-04-13	19.31	20.34	18.91	20.17	310977
2009-04-14	19.81	20.30	18.50	18.62	312323
2009-04-15	18.54	19.57	17.94	19.43	398061
2009-04-16	19.77	20.95	18.89	20.69	349400
2009-04-17	20.81	22.00	20.27	21.73	440460
2009-04-20	20.82	21.66	19.00	19.01	385591
2009-04-21	19.00	20.29	18.58	20.18	449783
2009-04-22	19.82	20.86	19.48	19.62	440548
2009-04-23	19.94	21.06	19.51	20.81	442226
2009-04-24	21.04	23.98	20.71	23.47	615491
2009-04-27	22.79	23.96	22.57	23.36	612751
2009-04-28	23.11	24.30	22.65	23.56	314455
2009-04-29	24.00	25.92	23.69	25.61	585033
2009-04-30	25.86	26.92	25.36	25.94	617005
2009-05-01	25.78	26.21	23.71	23.86	475353
2009-05-04	24.67	26.59	24.15	26.59	497017
2009-05-05	26.12	26.80	25.12	26.33	442588
2009-05-06	26.73	27.40	25.51	27.21	434297
2009-05-07	27.38	27.75	24.58	24.64	676487
2009-05-08	25.07	27.03	25.07	27.03	269320
2009-05-11	26.41	26.41	25.23	25.48	266485
2009-05-12	25.61	25.86	23.86	24.34	323556
2009-05-13	23.91	24.64	22.38	22.52	364913
2009-05-14	22.61	23.14	22.12	23.03	257508
2009-05-15	23.00	23.77	22.50	22.72	292973
2009-05-18	23.00	23.99	22.88	23.97	387954
2009-05-19	23.77	23.79	22.50	22.59	318507
2009-05-20	22.71	23.60	20.87	21.18	667841
2009-05-21	21.42	21.46	20.43	20.72	313662
2009-05-22	20.95	21.62	20.25	20.28	143076
2009-05-26	20.11	21.61	20.11	21.55	269228
2009-05-27	21.47	21.73	20.03	20.09	418033
2009-05-28	20.39	20.82	19.41	20.51	300466
2009-05-29	20.65	21.11	20.28	21.04	290442
2009-06-01	21.55	22.37	20.86	21.83	369186
2009-06-02	21.70	22.43	21.46	21.94	434558
2009-06-03	21.81	22.62	21.45	22.36	267780
2009-06-04	22.58	23.67	22.31	23.49	287674
2009-06-05	23.75	23.75	21.91	22.18	329629
2009-06-08	22.35	22.95	22.33	22.63	192969
2009-06-09	22.94	23.23	22.31	22.91	216199
2009-06-10	22.99	22.99	21.44	21.96	200629
2009-06-11	22.05	23.14	21.52	22.30	156042
2009-06-12	22.16	22.50	21.50	21.90	126244
2009-06-15	21.56	21.99	20.22	20.89	210018
2009-06-16	21.23	21.58	20.28	20.31	179372
2009-06-17	20.36	21.48	19.79	20.52	280010
2009-06-18	20.57	21.43	20.23	20.73	173205
2009-06-19	21.04	21.14	20.13	20.48	614932
2009-06-22	20.19	20.62	19.15	19.24	303843
2009-06-23	19.45	20.07	18.66	18.77	288301
2009-06-24	19.16	19.56	18.87	19.04	200457
2009-06-25	18.93	19.68	18.74	19.63	177284
2009-06-26	19.54	20.25	19.30	20.04	478827
2009-06-29	20.07	20.14	18.81	19.90	231682
2009-06-30	19.80	20.15	19.12	19.54	239318
2009-07-01	18.83	20.81	18.83	20.09	388374
2009-07-02	19.75	19.89	18.68	18.76	324156
2009-07-06	18.68	19.13	18.36	18.96	204133
2009-07-07	19.07	19.22	18.31	18.32	279508
2009-07-08	18.52	19.49	18.01	18.39	535164
2009-07-09	18.61	19.27	18.40	18.52	273476
2009-07-10	18.43	18.76	17.84	18.15	333322
2009-07-13	18.29	18.75	18.20	18.57	565465
2009-07-14	18.61	18.76	18.01	18.18	480750
2009-07-15	18.54	19.35	18.25	19.02	332043
2009-07-16	18.92	18.92	18.10	18.57	289530
2009-07-17	18.72	18.93	16.96	17.27	481930
2009-07-20	17.60	17.78	17.21	17.37	299668
2009-07-21	17.65	17.88	16.72	17.03	381871
2009-07-22	16.97	17.31	16.68	16.97	352787
2009-07-23	17.10	18.48	17.01	18.48	596247
2009-07-24	18.00	18.42	17.57	17.72	486705
2009-07-27	17.77	18.56	17.73	18.53	305216
2009-07-28	18.42	19.25	18.10	19.15	282615
2009-07-29	19.00	19.61	18.89	19.48	247762
2009-07-30	18.50	20.37	18.50	20.19	315485
2009-07-31	20.30	20.62	19.89	20.26	319861
2009-08-03	20.55	20.79	20.21	20.72	216791
2009-08-04	20.53	21.83	20.38	21.72	246764
2009-08-05	21.80	21.96	21.11	21.34	268136
2009-08-06	21.55	22.00	20.82	21.37	308669
2009-08-07	21.76	23.18	21.30	22.48	290242
2009-08-10	22.36	23.56	22.05	22.13	327352
2009-08-11	22.09	22.39	20.74	21.25	275723
2009-08-12	21.17	21.60	20.76	21.14	221579
2009-08-13	21.35	21.64	20.80	21.26	169469
2009-08-14	21.29	21.32	20.20	20.56	153973
2009-08-17	20.11	20.12	19.48	19.82	172813
2009-08-18	19.68	20.08	19.50	19.75	212036
2009-08-19	19.61	20.10	19.50	19.92	128497
2009-08-20	19.92	20.28	19.78	19.98	143986
2009-08-21	20.29	20.75	19.83	20.69	337442
2009-08-24	20.81	20.93	19.80	19.90	160046
2009-08-25	20.04	20.44	19.91	20.33	362625
2009-08-26	20.20	20.88	20.17	20.50	132613
2009-08-27	20.49	20.57	19.51	20.01	130917
2009-08-28	20.17	20.25	19.47	19.70	175661
2009-08-31	19.53	19.71	19.21	19.63	260211
2009-09-01	19.49	19.97	18.58	18.78	287008
2009-09-02	18.74	18.84	18.03	18.07	283175
2009-09-03	18.28	18.47	18.04	18.45	124432
2009-09-04	18.45	18.61	18.18	18.44	168549
2009-09-08	18.67	18.72	18.37	18.59	142450
2009-09-09	18.49	18.98	18.15	18.77	217727
2009-09-10	18.69	19.43	18.63	19.35	235525
2009-09-11	19.40	20.10	19.12	19.43	219045
2009-09-14	19.31	19.49	18.91	19.40	91432
2009-09-15	19.35	19.72	18.78	19.62	162071
2009-09-16	19.76	20.61	19.66	20.57	170954
2009-09-17	20.59	21.00	19.88	20.25	123705
2009-09-18	20.38	20.45	20.01	20.14	317457
2009-09-21	19.96	20.04	19.50	19.61	131122
2009-09-22	19.73	19.84	19.09	19.84	141966
2009-09-23	19.94	19.94	19.28	19.29	137136
2009-09-24	19.42	19.51	18.56	18.85	220382
2009-09-25	18.73	19.04	18.31	18.65	176942
2009-09-28	18.84	19.37	18.57	19.35	128129
2009-09-29	19.43	19.89	19.13	19.66	161254
2009-09-30	19.77	19.88	19.03	19.59	187732
2009-10-01	19.82	20.11	19.24	19.28	332594
2009-10-02	19.09	19.29	18.40	18.80	192263
2009-10-05	18.90	19.46	18.62	18.93	197318
2009-10-06	19.03	19.87	19.03	19.40	177587
2009-10-07	19.25	19.50	18.46	18.85	251629
2009-10-08	19.07	19.29	18.76	19.13	312170
2009-10-09	19.06	19.63	18.88	19.11	252723
2009-10-12	19.35	19.35	18.55	18.76	87655
2009-10-13	18.68	18.92	18.18	18.52	162879
2009-10-14	18.85	18.93	18.54	18.85	155678
2009-10-15	18.68	18.81	18.28	18.65	154015
2009-10-16	18.54	18.65	18.28	18.45	181172
2009-10-19	18.62	18.65	18.18	18.30	153497
2009-10-20	18.39	18.49	17.48	17.61	264467
2009-10-21	17.64	17.96	17.32	17.40	695975
2009-10-22	17.42	18.23	17.22	18.12	376048
2009-10-23	18.28	18.54	17.50	17.66	217499
2009-10-26	17.93	18.63	17.90	18.43	757581
2009-10-27	18.49	19.54	18.40	18.82	567435
2009-10-28	18.85	19.28	18.42	19.00	415729
2009-10-29	19.02	19.25	18.72	18.88	349153
2009-10-30	18.85	18.89	17.77	17.85	353901
2009-11-02	17.93	18.40	17.10	17.58	341838
2009-11-03	17.42	17.97	17.20	17.75	321823
2009-11-04	17.91	17.91	17.01	17.02	349002
2009-11-05	17.25	17.56	16.97	17.13	223251
2009-11-06	17.00	17.15	16.76	17.04	205272
2009-11-09	17.19	17.54	17.05	17.31	215123
2009-11-10	17.25	17.29	16.61	16.85	300489
2009-11-11	17.00	17.42	16.90	17.10	167395
2009-11-12	17.11	17.33	16.58	16.62	205417
2009-11-13	16.74	16.97	16.40	16.72	281361
2009-11-16	16.87	17.16	16.63	16.77	278331
2009-11-17	16.63	16.89	16.45	16.64	198497
2009-11-18	16.59	16.77	16.46	16.73	161311
2009-11-19	16.62	16.65	16.39	16.52	225279
2009-11-20	16.42	16.76	16.39	16.69	184973
2009-11-23	16.90	17.41	16.88	17.32	257427
2009-11-24	17.39	18.00	17.02	17.31	472121
2009-11-25	17.47	17.63	17.20	17.21	146790
2009-11-27	17.04	17.26	16.88	16.88	170008
2009-11-30	17.17	17.18	16.68	17.10	321195
2009-12-01	17.32	17.37	16.86	16.97	340324
2009-12-02	17.04	17.50	16.88	17.25	196799
2009-12-03	17.41	17.77	16.95	16.99	201659
2009-12-04	17.40	17.70	17.19	17.56	246601
2009-12-07	19.17	19.30	18.05	18.56	784581
2009-12-08	18.57	18.70	18.31	18.39	593136
2009-12-09	18.31	18.49	17.86	18.43	314340
2009-12-10	18.72	18.78	18.26	18.39	289547
2009-12-11	18.60	18.95	18.38	18.83	296341
2009-12-14	18.93	18.93	18.43	18.80	410440
2009-12-15	18.84	18.93	18.48	18.59	430544
2009-12-16	18.81	19.66	18.69	19.51	592035
2009-12-17	19.42	19.61	18.87	19.60	566874
2009-12-18	19.79	19.97	19.35	19.39	1678392
2009-12-21	19.50	19.75	18.78	19.44	316071
2009-12-22	19.58	19.80	19.32	19.67	227087
2009-12-23	19.49	20.24	19.39	20.11	363692
2009-12-24	20.27	20.29	20.01	20.08	69593
2009-12-28	20.27	20.28	20.00	20.09	179114
2009-12-29	20.22	20.59	20.07	20.56	314753
2009-12-30	20.59	20.81	20.36	20.60	354700
2009-12-31	20.65	20.70	19.94	19.97	296729
2010-01-04	20.43	21.03	20.28	21.03	511677
2010-01-05	21.21	21.48	20.25	20.45	359851
2010-01-06	20.36	20.98	20.15	20.63	256565
2010-01-07	20.55	21.31	20.33	21.25	340300
2010-01-08	21.23	21.77	21.01	21.64	278719
2010-01-11	21.72	21.84	21.13	21.17	117582
2010-01-12	21.05	21.78	21.04	21.36	243713
2010-01-13	21.26	21.48	20.64	21.41	281460
2010-01-14	21.47	21.97	21.39	21.92	230235
2010-01-15	22.23	22.50	21.65	22.44	285498
2010-01-19	22.46	22.79	22.20	22.47	220203
2010-01-20	22.31	22.70	21.06	21.85	460779
2010-01-21	22.00	23.32	21.75	23.04	421069
2010-01-22	22.90	23.39	22.58	22.60	432967
2010-01-25	22.89	23.26	22.00	22.31	162266
2010-01-26	22.28	22.29	21.56	21.84	572425
2010-01-27	21.84	24.30	21.84	23.93	552886
2010-01-28	23.92	24.39	23.25	24.22	462703
2010-01-29	24.39	25.00	23.92	24.90	461674
2010-02-01	24.93	24.99	23.80	24.25	409178
2010-02-02	24.16	24.75	23.67	23.77	398130
2010-02-03	23.75	23.99	22.84	23.51	356771
2010-02-04	23.36	23.36	22.41	23.15	370630
2010-02-05	23.14	23.94	22.74	23.67	237417
2010-02-08	23.58	23.68	23.02	23.23	136501
2010-02-09	23.66	23.69	22.88	23.45	169526
2010-02-10	23.35	23.48	23.00	23.40	282723
2010-02-11	23.28	23.56	23.12	23.55	215233
2010-02-12	23.39	23.76	23.33	23.76	185554
2010-02-16	23.89	24.70	23.52	24.68	308013
2010-02-17	24.74	24.76	24.05	24.76	196260
2010-02-18	24.75	25.17	24.31	25.12	277403
2010-02-19	25.12	25.20	24.59	24.92	205529
2010-02-22	25.04	25.04	24.61	25.00	111356
2010-02-23	25.05	25.15	24.46	24.77	133669
2010-02-24	24.93	25.61	24.82	25.14	215081
2010-02-25	24.85	25.08	24.69	25.02	129667
2010-02-26	25.12	25.12	24.28	24.62	169768
2010-03-01	24.75	25.00	24.63	24.97	153940
2010-03-02	24.95	25.16	24.80	25.05	207240
2010-03-03	25.10	25.37	24.84	24.99	196765
2010-03-04	25.10	25.28	24.88	25.27	151610
2010-03-05	25.36	26.80	25.32	26.73	243748
2010-03-08	26.64	26.81	26.30	26.35	159084
2010-03-09	26.31	26.52	26.10	26.30	184936
2010-03-10	26.10	26.49	26.09	26.42	137125
2010-03-11	26.26	26.74	26.14	26.55	147678
2010-03-12	26.60	27.05	26.60	27.05	190341
2010-03-15	27.05	27.05	26.50	26.83	129733
2010-03-16	26.85	27.41	26.29	27.40	133151
2010-03-17	27.46	27.65	26.99	27.33	184803
2010-03-18	27.26	27.60	27.21	27.50	212400
2010-03-19	27.50	27.56	27.00	27.56	310194
2010-03-22	27.32	28.00	27.16	28.00	155943
2010-03-23	28.00	28.00	27.38	27.83	159414
2010-03-24	27.65	27.83	26.96	27.02	308452
2010-03-25	27.28	27.84	27.04	27.12	120885
2010-03-26	27.11	27.36	26.72	26.78	93658
2010-03-29	26.81	26.93	26.14	26.34	156299
2010-03-30	26.30	26.59	26.04	26.37	124441
2010-03-31	26.19	26.97	26.00	26.22	204966
2010-04-01	26.57	26.80	26.22	26.80	151933
2010-04-05	26.98	27.18	26.78	27.18	128012
2010-04-06	27.01	28.67	26.92	27.95	482458
2010-04-07	27.83	28.64	27.80	27.99	166411
2010-04-08	27.86	28.48	27.86	28.26	113990
2010-04-09	28.29	28.93	28.23	28.87	122347
2010-04-12	28.80	29.00	28.77	29.00	112738
2010-04-13	28.85	29.26	28.75	29.26	132965
2010-04-14	29.31	30.00	29.23	30.00	134721
2010-04-15	29.87	30.65	29.70	30.03	207648
2010-04-16	30.18	30.18	29.01	29.50	203413
2010-04-19	29.27	29.98	29.03	29.87	137953
2010-04-20	29.92	30.15	29.67	30.00	124262
2010-04-21	29.90	30.73	29.75	30.55	393360
2010-04-22	30.19	31.79	30.09	31.54	305410
2010-04-23	31.47	31.99	31.32	31.54	167936
2010-04-26	31.40	31.40	29.42	30.07	360350
2010-04-27	29.91	30.22	29.20	29.20	291656
2010-04-28	29.30	30.29	29.25	29.36	143765
2010-04-29	29.57	30.96	29.32	30.96	129288
2010-04-30	30.96	31.00	29.00	29.04	260484
2010-05-03	29.31	29.76	28.76	29.55	189283
2010-05-04	29.32	29.42	28.34	28.67	350651
2010-05-05	28.16	28.89	27.94	28.52	211882
2010-05-06	28.22	29.00	26.09	27.53	281028
2010-05-07	27.50	28.00	26.76	27.18	263704
2010-05-10	28.30	29.09	27.95	28.51	305727
2010-05-11	28.01	29.94	28.01	29.06	215948
2010-05-12	29.06	30.15	28.92	29.91	196699
2010-05-13	29.93	30.29	29.79	30.26	173914
2010-05-14	29.90	29.99	29.07	29.71	132457
2010-05-17	29.88	30.24	29.12	29.82	159877
2010-05-18	30.14	30.30	29.30	29.38	173706
2010-05-19	29.22	29.60	28.53	29.04	144280
2010-05-20	28.53	28.87	27.42	27.45	336750
2010-05-21	27.31	28.25	26.84	27.81	213819
2010-05-24	27.76	27.92	26.80	26.89	111046
2010-05-25	26.52	27.00	26.14	26.85	183605
2010-05-26	27.00	27.51	26.85	26.91	175339
2010-05-27	27.44	27.78	26.93	27.68	151775
2010-05-28	27.51	27.51	26.68	26.92	166150
2010-06-01	26.60	27.25	26.16	26.16	184409
2010-06-02	26.35	27.13	26.00	26.90	152831
2010-06-03	26.82	27.43	26.63	27.24	95823
2010-06-04	26.59	26.59	25.08	25.18	232845
2010-06-07	25.39	26.11	25.14	25.80	226982
2010-06-08	25.84	26.19	25.30	25.92	136620
2010-06-09	25.62	25.67	24.93	25.17	183077
2010-06-10	25.53	26.07	25.09	25.80	149749
2010-06-11	25.43	26.01	25.16	25.63	130088
2010-06-14	25.81	26.03	25.38	25.65	150072
2010-06-15	25.78	26.24	25.76	26.17	127856
2010-06-16	25.93	26.64	25.93	26.42	83156
2010-06-17	26.37	26.57	26.20	26.54	53119
2010-06-18	26.68	26.78	26.10	26.55	195336
2010-06-21	26.85	26.89	26.35	26.44	86058
2010-06-22	26.46	26.98	25.80	25.85	159459
2010-06-23	25.85	26.02	25.32	25.33	99536
2010-06-24	25.17	25.67	24.86	24.88	102637
2010-06-25	24.95	25.62	24.92	25.37	222600
2010-06-28	25.48	25.55	25.09	25.24	91403
2010-06-29	24.79	24.90	24.16	24.30	192434
2010-06-30	24.02	24.60	23.82	23.94	202146
2010-07-01	24.12	24.39	23.39	24.06	213297
2010-07-02	24.29	24.29	23.05	23.50	133099
2010-07-06	23.90	24.20	23.21	23.36	188778
2010-07-07	23.38	24.09	23.37	23.99	248539
2010-07-08	24.28	24.65	23.75	24.60	235102
2010-07-09	24.49	25.35	24.45	25.30	78812
2010-07-12	25.14	25.26	24.66	24.81	78263
2010-07-13	25.08	26.22	24.91	26.16	186549
2010-07-14	26.03	26.38	25.69	26.36	159911
2010-07-15	26.31	26.42	25.60	25.96	130540
2010-07-16	25.82	26.22	24.33	24.53	238521
2010-07-19	24.57	24.86	23.85	24.46	144653
2010-07-20	24.06	24.58	23.36	24.54	182006
2010-07-21	24.71	24.78	23.53	23.57	115459
2010-07-22	24.02	24.97	23.90	24.83	151923
2010-07-23	24.64	25.75	24.50	25.62	225409
2010-07-26	25.67	26.60	25.29	26.50	140648
2010-07-27	26.67	27.25	26.67	27.19	271922
2010-07-28	27.04	27.23	26.13	26.56	147641
2010-07-29	26.71	26.99	25.97	26.37	99648
2010-07-30	25.92	26.40	25.53	25.53	170062
2010-08-02	26.01	26.44	25.66	26.39	157301
2010-08-03	26.29	26.85	25.98	26.23	84869
2010-08-04	26.30	26.55	26.00	26.32	125085
2010-08-05	26.04	26.27	25.69	25.89	106827
2010-08-06	25.45	25.92	24.99	25.60	138152
2010-08-09	25.83	26.72	25.67	26.63	131380
2010-08-10	26.24	27.00	26.22	26.58	239754
2010-08-11	25.98	26.23	25.34	25.45	223589
2010-08-12	25.04	25.21	24.39	24.69	226008
2010-08-13	24.55	24.75	24.11	24.15	142952
2010-08-16	24.01	24.71	23.76	24.45	100745
2010-08-17	24.68	25.41	24.51	24.68	189540
2010-08-18	24.68	25.05	24.43	24.99	116660
2010-08-19	24.82	24.88	23.77	23.80	139443
2010-08-20	23.63	24.05	23.13	23.84	179446
2010-08-23	24.00	24.21	22.94	22.98	112982
2010-08-24	22.78	23.31	22.09	23.07	241454
2010-08-25	22.83	23.49	22.50	23.20	136451
2010-08-26	23.25	23.48	23.00	23.15	146167
2010-08-27	23.35	23.59	22.75	23.54	175050
2010-08-30	23.38	23.78	22.65	22.75	170914
2010-08-31	22.85	23.32	22.71	23.01	253130
2010-09-01	23.38	24.02	23.20	24.00	246267
2010-09-02	23.91	24.01	23.63	23.91	129952
2010-09-03	24.14	24.44	24.08	24.32	137751
2010-09-07	24.16	24.29	23.90	24.00	113481
2010-09-08	23.93	24.20	23.67	23.98	119177
2010-09-09	24.25	24.85	23.95	24.20	104158
2010-09-10	24.25	24.79	24.25	24.43	71882
2010-09-13	24.68	25.43	24.44	25.33	125497
2010-09-14	25.21	25.36	24.57	24.73	132420
2010-09-15	24.55	25.23	24.31	24.90	100839
2010-09-16	24.78	24.78	24.13	24.43	59766
2010-09-17	24.72	24.72	24.06	24.32	219445
2010-09-20	24.32	25.22	24.10	25.20	201794
2010-09-21	25.12	25.12	24.35	24.36	122494
2010-09-22	24.35	24.58	23.33	23.41	180214
2010-09-23	23.17	23.99	22.97	23.00	141306
2010-09-24	23.27	24.08	23.27	24.07	152931
2010-09-27	24.05	24.26	23.64	24.11	145858
2010-09-28	24.21	24.39	23.55	24.28	173872
2010-09-29	24.09	24.49	23.94	24.35	174772
2010-09-30	24.56	24.99	24.52	24.89	290281
2010-10-01	25.05	25.30	24.77	25.02	206875
2010-10-04	25.02	25.02	24.15	24.44	171204
2010-10-05	24.66	25.19	24.18	25.14	222509
2010-10-06	25.01	25.58	24.86	25.50	171992
2010-10-07	25.70	25.77	25.33	25.54	141258
2010-10-08	25.55	26.04	25.34	25.84	106857
2010-10-11	25.75	26.00	25.55	25.65	61239
2010-10-12	25.59	25.96	25.32	25.85	159996
2010-10-13	25.95	26.81	25.86	26.18	214974
2010-10-14	26.05	26.52	25.80	26.11	140236
2010-10-15	26.44	26.51	25.62	25.79	259916
2010-10-18	25.77	26.81	25.64	26.81	131335
2010-10-19	26.35	27.42	26.08	26.92	153512
2010-10-20	26.98	26.99	26.45	26.74	115631
2010-10-21	26.93	27.45	26.46	26.80	129443
2010-10-22	26.82	27.00	26.49	26.90	79265
2010-10-25	27.13	27.18	26.47	26.57	73615
2010-10-26	26.50	27.05	26.25	26.32	107994
2010-10-27	26.09	26.70	26.09	26.59	151629
2010-10-28	26.72	26.72	26.20	26.35	155067
2010-10-29	26.19	26.72	26.14	26.72	202469
2010-11-01	26.74	26.74	25.56	25.91	163073
2010-11-02	26.23	26.56	26.04	26.54	151383
2010-11-03	26.47	27.29	26.47	27.29	170188
2010-11-04	27.49	28.95	27.31	28.88	248099
2010-11-05	28.82	29.92	28.74	28.95	249336
2010-11-08	28.80	29.08	28.36	28.59	96920
2010-11-09	28.58	29.08	27.82	27.98	93776
2010-11-10	28.00	28.87	28.00	28.69	153294
2010-11-11	28.34	28.35	27.78	28.16	106713
2010-11-12	27.96	27.96	27.49	27.50	140143
2010-11-15	27.67	27.93	27.41	27.45	137237
2010-11-16	27.16	27.41	26.66	26.96	142352
2010-11-17	26.95	26.98	26.17	26.25	140540
2010-11-18	26.47	26.99	26.40	26.51	153150
2010-11-19	26.46	26.65	26.19	26.54	102141
2010-11-22	26.38	26.58	26.02	26.42	97169
2010-11-23	26.06	26.30	26.01	26.30	144478
2010-11-24	26.59	27.08	26.56	26.96	96711
2010-11-26	26.74	27.10	26.61	26.69	59166
2010-11-29	26.55	27.00	26.50	26.91	91376
2010-11-30	26.55	26.71	26.07	26.22	206917
2010-12-01	26.74	27.16	26.50	27.10	175014
2010-12-02	27.08	27.47	26.96	27.34	178747
2010-12-03	27.23	27.65	26.87	27.60	119031
2010-12-06	27.45	27.98	27.25	27.63	160229
2010-12-07	27.96	27.99	27.64	27.69	149202
2010-12-08	27.56	28.38	27.21	27.67	190023
2010-12-09	27.95	28.13	27.35	27.58	278556
2010-12-10	27.58	27.97	27.08	27.36	282865
2010-12-13	27.42	27.54	26.89	26.94	189120
2010-12-14	26.99	27.69	26.73	27.16	162181
2010-12-15	27.04	27.80	26.89	26.94	131876
2010-12-16	26.97	27.55	26.81	26.87	188986
2010-12-17	26.93	27.47	26.36	27.01	1949085
2010-12-20	27.29	27.96	27.29	27.60	272470
2010-12-21	27.75	28.68	27.75	28.50	247361
2010-12-22	28.70	30.25	28.70	29.80	364993
2010-12-23	29.78	29.79	29.33	29.53	95094
2010-12-27	29.34	29.99	29.17	29.79	100035
2010-12-28	29.73	30.19	29.57	30.05	167282
2010-12-29	30.00	30.19	29.69	29.78	160006
2010-12-30	29.67	30.10	29.63	29.85	183769
2010-12-31	29.81	30.00	29.16	29.20	187302
2011-01-03	29.62	30.55	29.62	29.95	355085
2011-01-04	30.13	30.26	29.06	29.38	162922
2011-01-05	29.24	29.88	29.24	29.73	123205
2011-01-06	29.65	29.89	29.40	29.45	220115
2011-01-07	29.42	29.61	28.37	28.41	167916
2011-01-10	28.23	28.98	27.81	28.86	200274
2011-01-11	28.91	29.27	28.46	28.95	152349
2011-01-12	29.24	29.36	28.96	29.15	90038
2011-01-13	29.03	29.26	28.85	28.87	119229
2011-01-14	28.90	30.50	28.90	30.48	251994
2011-01-18	30.27	30.62	29.92	30.56	141930
2011-01-19	30.40	30.84	29.40	29.44	150227
2011-01-20	29.20	29.71	29.04	29.21	126039
2011-01-21	29.33	29.52	29.01	29.11	110581
2011-01-24	29.04	29.18	28.77	28.84	100021
2011-01-25	28.83	29.32	28.50	29.26	111517
2011-01-26	29.27	29.55	28.86	29.33	117766
2011-01-27	29.30	29.55	29.26	29.39	118066
2011-01-28	29.35	29.55	28.46	28.47	209990
2011-01-31	28.57	28.80	28.04	28.20	276449
2011-02-01	28.37	28.90	28.16	28.74	152695
2011-02-02	28.58	29.01	28.33	28.34	113865
2011-02-03	28.35	28.64	28.04	28.42	104711
2011-02-04	28.37	28.50	28.20	28.29	108108
2011-02-07	28.28	28.93	28.28	28.54	97557
2011-02-08	28.42	28.58	28.11	28.58	97644
2011-02-09	28.59	28.87	27.80	28.43	86575
2011-02-10	28.16	28.62	28.05	28.23	83283
2011-02-11	28.06	28.86	28.06	28.79	128058
2011-02-14	28.81	28.81	28.38	28.54	70943
2011-02-15	28.34	28.59	28.14	28.17	145681
2011-02-16	28.10	28.40	28.10	28.35	83491
2011-02-17	28.27	28.43	28.18	28.19	78423
2011-02-18	28.40	28.53	28.20	28.53	112022
2011-02-22	28.11	28.44	27.70	27.73	146357
2011-02-23	27.71	27.95	27.33	27.45	199976
2011-02-24	27.39	27.93	27.29	27.89	348720
2011-02-25	27.93	28.59	27.68	28.55	168965
2011-02-28	28.72	28.90	28.44	28.63	152473
2011-03-01	28.73	28.77	28.28	28.30	201831
2011-03-02	28.25	28.54	27.73	27.95	129451
2011-03-03	28.25	28.59	28.16	28.50	118254
2011-03-04	28.34	28.35	27.63	28.11	127528
2011-03-07	28.26	28.36	27.38	27.69	143579
2011-03-08	27.71	28.58	27.63	28.45	111911
2011-03-09	28.16	28.49	27.75	28.06	93600
2011-03-10	27.52	27.68	27.06	27.15	162103
2011-03-11	27.05	27.11	26.64	26.82	173231
2011-03-14	26.50	26.79	26.22	26.53	110266
2011-03-15	25.66	26.33	25.66	26.11	328418
2011-03-16	26.02	26.31	25.67	25.88	220680
2011-03-17	26.24	26.31	26.01	26.19	144402
2011-03-18	26.46	26.71	26.28	26.35	250217
2011-03-21	26.71	26.97	26.62	26.87	113544
2011-03-22	26.97	27.14	26.61	26.61	104467
2011-03-23	26.52	26.52	25.90	26.09	185841
2011-03-24	26.22	26.44	25.93	26.25	185725
2011-03-25	26.40	26.97	26.15	26.28	133606
2011-03-28	26.35	26.40	26.12	26.13	105008
2011-03-29	26.20	26.54	26.02	26.13	103373
2011-03-30	26.22	26.60	26.12	26.47	121077
2011-03-31	26.37	26.55	26.18	26.52	92337
2011-04-01	26.93	27.07	26.63	26.93	165692
2011-04-04	27.04	27.28	26.92	26.97	93883
2011-04-05	26.86	27.00	26.66	26.71	63794
2011-04-06	26.81	27.26	26.69	27.24	100775
2011-04-07	27.29	27.46	26.90	27.04	95289
2011-04-08	27.25	27.25	26.45	26.47	71795
2011-04-11	26.42	26.67	26.35	26.39	52492
2011-04-12	26.13	26.53	26.07	26.14	114827
2011-04-13	26.23	26.31	25.50	25.65	231948
2011-04-14	25.43	25.63	25.31	25.57	114325
2011-04-15	25.49	25.95	25.47	25.90	122325
2011-04-18	25.76	25.84	25.31	25.51	104628
2011-04-19	25.66	25.72	25.02	25.05	112381
2011-04-20	25.39	25.44	25.04	25.37	121978
2011-04-21	25.63	25.63	25.05	25.32	86866
2011-04-25	25.19	25.66	25.10	25.10	90716
2011-04-26	25.17	25.93	25.17	25.86	181048
2011-04-27	25.77	26.04	25.68	25.87	99216
2011-04-28	25.78	26.19	25.78	26.15	133305
2011-04-29	26.14	26.23	25.85	26.16	198402
2011-05-02	26.33	26.33	25.55	25.59	112465
2011-05-03	25.54	25.78	25.33	25.58	104031
2011-05-04	25.67	25.67	25.19	25.46	176699
2011-05-05	25.33	25.55	25.01	25.16	101202
2011-05-06	25.49	25.49	24.85	24.87	98097
2011-05-09	24.85	24.99	24.59	24.73	90763
2011-05-10	24.90	25.33	24.90	25.26	98372
2011-05-11	25.26	25.43	24.87	24.92	127434
2011-05-12	24.84	25.18	24.67	25.07	78662
2011-05-13	25.19	25.22	24.50	24.59	138033
2011-05-16	24.50	24.53	24.19	24.29	172212
2011-05-17	24.20	24.46	24.08	24.37	196863
2011-05-18	24.36	24.46	23.85	24.39	292573
2011-05-19	24.64	24.64	24.07	24.36	117469
2011-05-20	24.13	24.50	23.95	23.98	158605
2011-05-23	23.81	23.90	23.50	23.51	166618
2011-05-24	23.56	23.57	23.20	23.38	218989
2011-05-25	23.32	23.71	23.14	23.59	186707
2011-05-26	23.49	23.79	23.47	23.68	138019
2011-05-27	23.73	24.08	23.73	23.90	85570
2011-05-31	24.15	24.26	23.87	24.25	230084
2011-06-01	24.25	24.48	23.06	23.09	254942
2011-06-02	23.26	23.28	23.00	23.14	151022
2011-06-03	23.00	23.21	22.77	22.82	216559
2011-06-06	22.83	23.16	22.36	23.00	247249
2011-06-07	23.29	23.31	22.99	22.99	170920
2011-06-08	22.70	23.10	22.69	22.74	215976
2011-06-09	22.91	22.91	22.60	22.77	156400
2011-06-10	22.76	22.93	22.40	22.57	228882
2011-06-13	22.74	22.98	22.53	22.89	181563
2011-06-14	23.13	23.54	22.87	23.25	205053
2011-06-15	23.07	23.31	23.00	23.16	276510
2011-06-16	23.16	23.61	23.01	23.53	167668
2011-06-17	23.73	24.28	23.47	23.64	354670
2011-06-20	23.62	24.10	23.62	23.91	159507
2011-06-21	24.21	24.24	23.86	23.98	164105
2011-06-22	23.96	24.12	23.69	23.86	204856
2011-06-23	23.63	23.96	23.36	23.65	272308
2011-06-24	23.83	23.89	23.39	23.47	596275
2011-06-27	23.38	24.23	23.38	24.06	167739
2011-06-28	24.19	24.20	23.83	24.04	116647
2011-06-29	24.22	24.36	23.79	24.31	194100
2011-06-30	24.44	24.72	24.27	24.48	136106
2011-07-01	24.65	25.21	24.65	24.99	195225
2011-07-05	25.00	25.00	24.48	24.83	163115
2011-07-06	24.69	24.92	24.51	24.66	185695
2011-07-07	24.87	25.11	24.64	24.80	194260
2011-07-08	24.48	24.75	24.42	24.65	160704
2011-07-11	24.23	24.50	23.66	23.96	169057
2011-07-12	23.90	24.44	23.76	24.14	118676
2011-07-13	24.25	24.57	24.19	24.47	139788
2011-07-14	24.47	24.47	23.68	23.98	175403
2011-07-15	24.29	24.31	23.52	23.65	249299
2011-07-18	23.51	23.71	23.18	23.37	133488
2011-07-19	23.59	23.90	23.27	23.68	227979
2011-07-20	23.77	24.45	23.77	24.44	214392
2011-07-21	24.57	25.16	24.43	24.97	224357
2011-07-22	25.05	25.12	24.62	24.95	169746
2011-07-25	24.52	24.92	24.22	24.74	290959
2011-07-26	24.84	24.92	24.39	24.46	162323
2011-07-27	24.49	24.56	23.45	23.78	844432
2011-07-28	23.77	24.03	23.42	23.64	191667
2011-07-29	23.41	23.88	23.26	23.86	216550
2011-08-01	24.08	24.08	23.58	23.91	190058
2011-08-02	23.75	23.99	23.23	23.26	183292
2011-08-03	23.35	24.01	23.11	23.83	281881
2011-08-04	23.59	23.85	22.93	22.93	346424
2011-08-05	23.08	23.53	22.52	22.66	318604
2011-08-08	22.09	22.89	20.75	20.78	500337
2011-08-09	21.32	22.52	20.20	22.52	439448
2011-08-10	22.45	22.45	20.37	20.41	435595
2011-08-11	20.57	21.83	20.09	21.56	378425
2011-08-12	21.96	22.42	20.50	20.73	328127
2011-08-15	21.31	21.62	20.91	21.61	310704
2011-08-16	21.46	21.54	20.96	21.13	208164
2011-08-17	21.22	21.68	21.16	21.33	178119
2011-08-18	20.73	20.98	20.00	20.20	489971
2011-08-19	19.76	20.50	19.59	19.64	321004
2011-08-22	20.37	20.48	19.44	19.85	266402
2011-08-23	19.88	21.12	19.58	21.03	335209
2011-08-24	21.02	22.06	21.02	21.71	230477
2011-08-25	22.04	22.74	20.96	21.11	284182
2011-08-26	20.90	21.52	20.40	21.24	235414
2011-08-29	21.50	22.74	21.50	22.69	280627
2011-08-30	22.58	22.89	22.12	22.68	219003
2011-08-31	22.76	22.92	22.27	22.47	645788
2011-09-01	22.63	22.74	21.45	21.67	385091
2011-09-02	21.12	21.49	20.48	20.65	367831
2011-09-06	19.90	20.64	19.61	20.54	320227
2011-09-07	20.57	22.20	20.35	21.82	360031
2011-09-08	21.56	21.98	20.79	20.96	252480
2011-09-09	20.83	21.05	20.07	20.27	240229
2011-09-12	19.99	21.06	19.99	20.79	263890
2011-09-13	20.81	21.58	20.81	21.15	320963
2011-09-14	21.35	21.94	20.80	21.65	315167
2011-09-15	21.92	21.98	21.19	21.83	386449
2011-09-16	21.89	21.95	21.26	21.52	586052
2011-09-19	21.07	21.48	20.72	20.91	251359
2011-09-20	21.02	21.37	20.64	20.75	277303
2011-09-21	20.72	20.80	19.51	19.60	431169
2011-09-22	18.96	19.75	18.78	19.66	434011
2011-09-23	19.66	20.24	19.33	19.72	379386
2011-09-26	19.99	20.63	19.61	20.60	285395
2011-09-27	21.05	21.35	20.47	20.59	278984
2011-09-28	20.66	20.94	19.60	19.62	289674
2011-09-29	20.20	20.70	19.68	20.67	223848
2011-09-30	20.26	20.94	20.05	20.09	300252
2011-10-03	20.25	20.69	19.33	19.43	430082
2011-10-04	19.15	21.05	19.06	20.97	524007
2011-10-05	20.93	21.50	20.60	21.38	316502
2011-10-06	21.26	22.04	20.82	21.94	288673
2011-10-07	22.03	22.09	20.90	21.02	263336
2011-10-10	21.44	22.07	21.02	21.99	249761
2011-10-11	21.81	22.38	21.64	22.07	216909
2011-10-12	22.20	23.13	22.09	22.69	292835
2011-10-13	22.49	22.67	21.59	21.92	192514
2011-10-14	22.12	22.30	21.34	22.06	215668
2011-10-17	21.77	22.17	21.46	21.54	270385
2011-10-18	21.71	23.50	21.54	23.26	414148
2011-10-19	23.15	23.44	22.65	23.20	317103
2011-10-20	23.22	23.77	22.51	23.76	302395
2011-10-21	24.25	24.45	23.52	24.38	996806
2011-10-24	24.38	25.30	24.18	24.87	410014
2011-10-25	24.81	24.87	22.81	22.83	558954
2011-10-26	23.27	23.91	22.72	23.49	388685
2011-10-27	23.83	24.53	23.69	24.01	622669
2011-10-28	23.83	24.51	23.76	24.41	455756
2011-10-31	23.95	24.48	23.52	23.74	349450
2011-11-01	22.93	23.58	22.40	22.54	363534
2011-11-02	22.95	23.69	22.82	23.63	242311
2011-11-03	23.95	24.29	23.15	24.08	237775
2011-11-04	23.74	24.11	23.45	23.83	100683
2011-11-07	23.79	24.23	23.47	24.19	144552
2011-11-08	24.41	24.78	23.92	24.64	258483
2011-11-09	23.94	24.15	23.12	23.16	268635
2011-11-10	23.59	24.18	23.26	23.60	210615
2011-11-11	23.78	24.44	23.78	24.14	200408
2011-11-14	23.96	24.17	23.39	23.78	281393
2011-11-15	23.55	24.45	23.44	24.23	396370
2011-11-16	24.00	24.77	23.92	24.08	362794
2011-11-17	24.08	24.59	23.58	23.75	455613
2011-11-18	23.79	24.44	23.59	24.37	287001
2011-11-21	23.84	24.05	23.21	23.62	273198
2011-11-22	23.55	24.89	23.55	24.65	513732
2011-11-23	24.34	24.45	23.84	23.92	429450
2011-11-25	23.77	24.37	23.62	23.79	263929
2011-11-28	24.57	24.63	24.09	24.56	628669
2011-11-29	24.39	25.09	24.23	24.65	294719
2011-11-30	25.44	26.83	24.90	26.72	598616
2011-12-01	26.43	27.64	26.41	27.15	462558
2011-12-02	27.99	28.86	27.69	27.94	863007
2011-12-05	28.52	28.60	28.01	28.25	442482
2011-12-06	28.22	28.40	27.73	27.93	470080
2011-12-07	27.58	28.30	26.64	27.88	5673435
2011-12-08	27.57	27.78	26.80	26.99	433330
2011-12-09	27.15	28.35	27.12	27.97	401897
2011-12-12	27.54	28.03	27.23	28.01	289107
2011-12-13	28.34	28.49	27.29	27.51	332872
2011-12-14	27.21	27.99	27.21	27.44	297496
2011-12-15	28.01	28.29	27.34	28.12	293750
2011-12-16	28.82	29.00	27.59	27.71	963304
2011-12-19	28.01	28.64	27.25	27.41	403354
2011-12-20	28.11	28.65	27.81	28.07	406562
2011-12-21	28.08	28.53	26.67	28.51	403401
2011-12-22	28.62	28.94	28.33	28.46	363478
2011-12-23	28.68	28.80	28.43	28.63	234401
2011-12-27	28.55	28.98	28.41	28.96	280321
2011-12-28	28.99	29.00	28.18	28.43	476431
2011-12-29	28.56	29.29	28.35	29.22	517633
2011-12-30	29.22	29.22	28.23	28.27	338655
2012-01-03	29.31	29.46	28.80	29.01	344293
2012-01-04	28.81	29.11	28.34	28.97	246860
2012-01-05	28.79	29.50	28.26	29.27	311606
2012-01-06	29.20	29.33	28.73	29.12	161298
2012-01-09	29.15	29.49	28.84	29.36	307213
2012-01-10	29.51	29.68	29.16	29.21	421124
2012-01-11	29.15	29.50	28.91	29.45	294983
2012-01-12	29.47	29.67	28.93	29.33	148547
2012-01-13	28.89	29.22	28.56	28.98	271842
2012-01-17	29.11	29.53	28.61	28.63	316123
2012-01-18	28.62	29.30	28.48	29.22	240280
2012-01-19	29.38	29.40	28.84	28.96	170639
2012-01-20	28.96	29.25	28.78	29.13	244379
2012-01-23	29.18	29.48	28.80	29.00	158834
2012-01-24	28.92	29.49	28.66	29.34	166670
2012-01-25	29.35	29.49	28.91	28.96	298484
2012-01-26	29.09	29.49	27.52	28.46	300079
2012-01-27	28.25	28.50	27.86	28.18	196146
2012-01-30	27.91	28.23	27.45	27.70	281644
2012-01-31	27.86	28.02	27.36	27.88	511728
2012-02-01	28.18	28.69	28.00	28.60	325968
2012-02-02	28.57	28.87	28.15	28.57	215042
2012-02-03	29.15	29.48	29.04	29.24	276547
2012-02-06	29.23	29.39	28.83	28.96	188944
2012-02-07	28.93	29.42	28.69	28.98	131254
2012-02-08	29.14	29.38	28.67	29.08	190835
2012-02-09	29.19	29.19	28.50	28.82	135293
2012-02-10	28.49	29.02	28.25	28.28	255698
2012-02-13	28.68	29.16	28.50	29.01	135409
2012-02-14	28.97	29.12	28.22	28.58	134340
2012-02-15	28.66	28.76	28.15	28.28	166376
2012-02-16	28.33	29.31	28.29	29.26	220291
2012-02-17	29.37	29.48	29.14	29.35	181930
2012-02-21	29.33	29.33	28.54	29.02	230081
2012-02-22	29.02	29.02	28.10	28.18	157934
2012-02-23	28.26	29.30	28.09	29.23	278970
2012-02-24	29.15	29.44	28.94	29.06	399547
2012-02-27	28.74	29.67	28.52	29.40	350679
2012-02-28	29.52	29.63	29.07	29.43	236035
2012-02-29	29.58	29.75	29.05	29.28	368164
2012-03-01	29.49	30.00	29.23	29.78	445976
2012-03-02	29.95	30.61	29.22	29.82	793804
2012-03-05	29.76	30.01	29.12	29.91	460088
2012-03-06	29.47	29.86	28.76	29.11	487312
2012-03-07	28.93	29.60	28.75	29.12	2674062
2012-03-08	29.53	29.73	28.77	29.65	356409
2012-03-09	29.72	30.15	29.58	29.75	374570
2012-03-12	29.78	29.90	29.50	29.76	394733
2012-03-13	29.91	30.45	29.77	30.35	682791
2012-03-14	30.21	30.47	29.75	30.14	398741
2012-03-15	30.14	30.57	29.89	30.57	346485
2012-03-16	30.75	30.75	30.14	30.30	690307
2012-03-19	30.48	30.91	29.95	30.41	443175
2012-03-20	30.45	30.69	30.16	30.28	413914
2012-03-21	30.49	30.49	30.00	30.16	208289
2012-03-22	29.80	29.88	29.42	29.64	232781
2012-03-23	29.54	29.64	29.15	29.53	353706
2012-03-26	29.86	30.16	29.59	29.84	390543
2012-03-27	29.92	29.92	29.53	29.55	326063
2012-03-28	29.57	29.82	29.38	29.74	331752
2012-03-29	29.41	29.61	28.94	29.32	426562
2012-03-30	29.58	29.58	28.86	28.86	183799
2012-04-02	29.01	29.45	28.76	29.12	386047
2012-04-03	29.20	29.26	28.65	29.15	302322
2012-04-04	28.98	28.98	28.22	28.38	305522
2012-04-05	28.19	28.28	27.76	28.05	210070
2012-04-09	27.50	27.69	27.23	27.53	212431
2012-04-10	27.56	27.59	26.87	27.05	363930
2012-04-11	27.31	27.41	26.95	27.37	287454
2012-04-12	27.50	27.83	27.43	27.60	215985
2012-04-13	27.44	27.58	26.87	26.93	317657
2012-04-16	27.11	27.47	26.80	27.19	173796
2012-04-17	27.49	27.90	27.49	27.55	202336
2012-04-18	27.45	27.54	27.00	27.09	165026
2012-04-19	27.21	27.41	26.75	27.00	165812
2012-04-20	28.08	28.08	27.11	27.23	198019
2012-04-23	26.82	26.87	26.56	26.67	201488
2012-04-24	26.74	27.21	26.74	26.94	185960
2012-04-25	27.31	27.69	26.99	27.08	212524
2012-04-26	26.92	27.46	26.89	26.96	169769
2012-04-27	26.81	27.25	26.44	26.97	190423
2012-04-30	26.85	27.02	26.40	26.43	179629
2012-05-01	26.49	27.09	26.28	26.30	195012
2012-05-02	26.21	26.35	25.93	26.18	122685
2012-05-03	26.26	26.30	25.53	25.83	198375
2012-05-04	25.59	25.59	25.03	25.41	286801
2012-05-07	25.21	25.80	25.00	25.41	266706
2012-05-08	25.31	25.91	25.27	25.79	223658
2012-05-09	25.48	25.77	25.26	25.43	191652
2012-05-10	25.59	25.82	25.47	25.72	142641
2012-05-11	25.42	25.95	25.36	25.43	166771
2012-05-14	25.20	25.51	25.09	25.14	278008
2012-05-15	25.10	25.59	25.05	25.11	188214
2012-05-16	25.15	25.58	25.06	25.08	247043
2012-05-17	25.04	25.37	24.63	24.68	309262
2012-05-18	24.65	25.03	24.36	24.57	310661
2012-05-21	25.38	25.48	24.95	25.28	426618
2012-05-22	25.37	25.70	24.92	25.25	385551
2012-05-23	24.96	25.48	24.79	25.41	220893
2012-05-24	25.90	25.94	25.12	25.94	256328
2012-05-25	25.93	25.94	25.46	25.62	252551
2012-05-29	25.93	25.93	25.49	25.89	152286
2012-05-30	25.74	25.84	25.33	25.53	216891
2012-05-31	25.50	25.85	25.02	25.62	443272
2012-06-01	25.13	25.37	24.40	24.40	374183
2012-06-04	24.64	24.64	24.00	24.05	477299
2012-06-05	23.89	24.55	23.87	24.16	356104
2012-06-06	24.20	24.54	24.00	24.45	263460
2012-06-07	24.89	25.31	24.41	24.45	944241
2012-06-08	24.51	25.05	24.21	24.94	271849
2012-06-11	25.15	25.25	24.48	24.50	291362
2012-06-12	24.59	24.91	24.35	24.80	167775
2012-06-13	24.74	25.23	24.61	24.71	140229
2012-06-14	24.77	25.15	24.60	24.91	153272
2012-06-15	25.06	25.28	24.79	25.26	507262
2012-06-18	25.18	25.31	24.98	25.16	150283
2012-06-19	25.19	25.89	25.08	25.76	296253
2012-06-20	25.74	26.40	25.74	26.19	298359
2012-06-21	26.17	26.47	25.62	25.83	289527
2012-06-22	25.99	26.50	25.73	26.33	319443
2012-06-25	25.92	26.10	25.74	25.95	210051
2012-06-26	26.02	26.27	25.64	26.13	155534
2012-06-27	26.22	26.67	25.96	26.61	167191
2012-06-28	26.32	26.32	25.41	25.88	466013
2012-06-29	26.49	26.50	25.78	25.88	440402
2012-07-02	26.40	26.40	25.43	26.02	445976
2012-07-03	26.08	26.15	25.58	26.12	130989
2012-07-05	26.15	26.15	25.64	25.72	227437
2012-07-06	25.43	25.51	25.20	25.31	301563
2012-07-09	25.24	25.37	24.79	24.93	336821
2012-07-10	25.15	25.20	24.43	24.56	615081
2012-07-11	24.67	24.89	24.38	24.56	411491
2012-07-12	24.40	24.51	24.22	24.42	454668
2012-07-13	24.46	24.84	24.06	24.39	577971
2012-07-16	24.04	24.40	23.67	23.91	614538
2012-07-17	24.14	24.30	23.26	24.00	1231364
2012-07-18	24.00	24.56	23.97	24.05	644053
2012-07-19	24.23	25.14	24.06	24.55	540951
2012-07-20	24.29	25.12	24.08	24.38	8634592
2012-07-23	24.02	24.25	23.85	24.12	482532
2012-07-24	24.26	24.29	23.96	24.13	310980
2012-07-25	24.32	24.32	23.84	23.88	346826
2012-07-26	24.16	24.27	23.48	23.53	339580
2012-07-27	23.77	24.15	23.54	23.85	350045
2012-07-30	23.70	23.91	23.19	23.24	349590
2012-07-31	23.12	23.45	23.12	23.30	356805
2012-08-01	23.50	23.56	22.91	22.93	329917
2012-08-02	22.70	22.83	22.54	22.75	288103
2012-08-03	22.99	23.53	22.99	23.35	228295
2012-08-06	23.49	23.71	23.36	23.41	177443
2012-08-07	23.47	23.79	23.35	23.72	225427
2012-08-08	23.56	23.96	23.56	23.79	147690
2012-08-09	23.73	23.78	23.48	23.55	223829
2012-08-10	23.52	23.66	23.33	23.65	149437
2012-08-13	23.64	23.73	23.45	23.69	214878
2012-08-14	23.76	23.98	23.65	23.96	433050
2012-08-15	23.84	24.24	23.84	24.22	192219
2012-08-16	24.16	24.39	24.01	24.35	179264
2012-08-17	24.45	24.65	24.21	24.62	170087
2012-08-20	24.61	24.79	24.46	24.64	258689
2012-08-21	24.77	25.22	24.58	24.63	220764
2012-08-22	24.65	24.76	24.30	24.40	138550
2012-08-23	24.38	24.39	24.00	24.01	212945
2012-08-24	24.01	24.30	24.00	24.17	139437
2012-08-27	24.33	24.37	24.10	24.10	107729
2012-08-28	24.07	24.40	24.00	24.28	184623
2012-08-29	24.37	24.72	24.30	24.57	187340
2012-08-30	24.47	24.57	24.25	24.35	187637
2012-08-31	24.57	24.59	24.15	24.33	284922
2012-09-04	24.39	24.53	24.04	24.48	171889
2012-09-05	24.59	24.59	24.00	24.16	238238
2012-09-06	24.32	24.66	24.28	24.52	235051
2012-09-07	24.63	24.92	24.52	24.68	210301
2012-09-10	24.76	24.89	24.38	24.38	205855
2012-09-11	24.46	24.74	24.44	24.50	215320
2012-09-12	24.29	24.45	24.19	24.41	126817
2012-09-13	24.06	24.96	24.06	24.69	330930
2012-09-14	24.94	25.88	24.84	25.76	332877
2012-09-17	25.80	26.06	25.07	25.19	194080
2012-09-18	25.21	25.49	25.05	25.39	171442
2012-09-19	25.42	25.65	25.19	25.33	202203
2012-09-20	25.16	25.35	25.03	25.18	149728
2012-09-21	25.57	25.65	25.14	25.32	719711
2012-09-24	25.19	25.45	25.03	25.17	193785
2012-09-25	25.32	25.56	24.71	24.81	242113
2012-09-26	24.81	25.08	24.51	24.63	182846
2012-09-27	24.75	24.97	24.54	24.85	229844
2012-09-28	24.73	25.09	24.57	24.91	228959
2012-10-01	25.21	25.54	24.78	25.01	321176
2012-10-02	25.22	25.69	24.91	25.66	382333
2012-10-03	25.78	25.78	25.10	25.10	268364
2012-10-04	25.27	25.35	24.95	25.20	231027
2012-10-05	25.37	25.67	25.13	25.19	252775
2012-10-08	25.15	25.19	24.99	25.03	87356
2012-10-09	25.09	25.11	24.63	24.73	130102
2012-10-10	24.73	25.05	24.55	24.66	133053
2012-10-11	24.86	25.05	24.65	24.99	154252
2012-10-12	24.92	24.94	24.27	24.30	189666
2012-10-15	24.45	24.68	24.14	24.28	189239
2012-10-16	24.45	24.45	23.61	23.70	339752
2012-10-17	23.76	24.24	23.76	24.15	179902
2012-10-18	24.13	24.23	23.92	23.94	128406
2012-10-19	23.83	23.96	23.52	23.80	188488
2012-10-22	23.69	24.00	23.52	23.97	159155
2012-10-23	23.80	23.91	23.20	23.71	243882
2012-10-24	23.81	23.86	23.56	23.70	173716
2012-10-25	23.95	24.16	23.07	23.52	303464
2012-10-26	23.46	23.71	23.22	23.65	186499
2012-10-31	23.60	23.88	23.43	23.80	187826
2012-11-01	23.88	24.28	23.84	24.12	273150
2012-11-02	24.28	24.44	23.68	23.76	236878
2012-11-05	23.70	23.99	23.26	23.70	195110
2012-11-06	23.76	24.38	23.67	24.21	170906
2012-11-07	24.01	24.21	23.36	23.45	291486
2012-11-08	23.50	23.72	23.35	23.50	387835
2012-11-09	23.50	23.87	23.35	23.61	278349
2012-11-12	23.70	23.76	23.45	23.62	128894
2012-11-13	23.63	23.80	23.42	23.52	190958
2012-11-14	23.50	23.73	23.33	23.51	367271
2012-11-15	23.54	23.59	23.29	23.40	283765
2012-11-16	23.33	23.59	23.02	23.59	233413
2012-11-19	23.77	24.17	23.43	24.15	169038
2012-11-20	24.12	24.45	23.90	24.27	130271
2012-11-21	24.30	24.42	23.89	24.18	116178
2012-11-23	24.38	25.00	23.52	24.97	103279
2012-11-26	24.90	24.98	24.68	24.89	167813
2012-11-27	24.79	24.95	24.32	24.32	237234
2012-11-28	24.36	24.57	23.90	24.39	185704
2012-11-29	24.64	25.35	24.51	25.03	292067
2012-11-30	25.11	25.20	24.68	24.70	211607
2012-12-03	24.90	24.94	24.50	24.72	106259
2012-12-04	24.78	24.87	24.50	24.71	120411
2012-12-05	24.88	24.98	24.38	24.77	163709
2012-12-06	24.83	24.97	24.71	24.75	156942
2012-12-07	24.93	24.98	24.74	24.93	232111
2012-12-10	24.87	25.20	24.81	25.00	246794
2012-12-11	25.18	25.31	25.00	25.26	204684
2012-12-12	25.20	25.26	24.79	24.87	300911
2012-12-13	24.87	24.93	24.56	24.66	124494
2012-12-14	24.66	24.83	24.44	24.64	184248
2012-12-17	24.73	25.22	24.63	25.14	268938
2012-12-18	25.11	25.50	24.94	25.49	233167
2012-12-19	25.52	25.77	25.22	25.36	224052
2012-12-20	25.45	25.62	25.12	25.50	409876
2012-12-21	25.31	25.80	24.10	24.10	2288139
2012-12-24	24.05	24.28	23.79	24.15	282802
2012-12-26	24.27	24.60	24.17	24.54	399848
2012-12-27	24.47	24.58	23.76	24.17	305011
2012-12-28	24.03	24.26	23.89	24.04	153867
2012-12-31	24.13	24.38	23.85	24.34	223571
2013-01-02	24.85	25.52	24.80	25.42	691508
2013-01-03	25.56	25.78	25.39	25.71	287389
2013-01-04	25.71	25.95	25.38	25.72	153003
2013-01-07	25.52	25.92	25.25	25.37	146533
2013-01-08	25.41	25.48	25.10	25.37	166743
2013-01-09	25.52	25.58	25.12	25.26	159924
2013-01-10	25.35	25.48	25.06	25.34	171385
2013-01-11	25.39	25.42	24.82	25.26	265447
2013-01-14	25.29	25.47	25.06	25.45	173007
2013-01-15	25.39	25.65	25.28	25.61	263289
2013-01-16	25.63	25.79	25.48	25.60	143261
2013-01-17	25.55	25.82	25.47	25.72	182099
2013-01-18	25.78	25.96	25.43	25.65	150479
2013-01-22	25.73	25.85	25.50	25.64	290144
2013-01-23	25.70	25.94	25.68	25.71	146019
2013-01-24	25.68	26.07	25.60	25.87	196971
2013-01-25	26.00	26.00	25.59	25.80	237873
2013-01-28	25.79	26.10	25.71	25.85	204190
2013-01-29	26.02	26.21	25.62	25.83	326203
2013-01-30	26.03	26.07	24.93	25.14	922327
2013-01-31	25.29	25.59	25.23	25.49	825357
2013-02-01	25.66	26.00	25.48	25.86	457096
2013-02-04	25.73	25.91	25.51	25.52	269664
2013-02-05	25.71	25.93	25.63	25.83	378128
2013-02-06	25.39	25.96	25.39	25.94	327617
2013-02-07	25.89	26.06	25.80	25.96	218345
2013-02-08	26.08	26.16	25.85	25.85	172494
2013-02-11	25.92	25.97	25.61	25.95	118504
2013-02-12	26.01	26.17	25.83	25.98	182135
2013-02-13	25.98	26.17	25.95	26.12	148602
2013-02-14	26.11	26.16	25.92	26.00	108991
2013-02-15	26.15	26.15	25.86	25.99	212007
2013-02-19	26.09	26.21	26.00	26.19	456041
2013-02-20	26.15	26.21	25.82	25.86	220875
2013-02-21	25.94	26.11	25.86	25.93	277546
2013-02-22	26.07	26.23	25.88	26.15	136082
2013-02-25	26.25	26.30	25.58	25.61	176669
2013-02-26	25.81	25.94	25.53	25.80	227713
2013-02-27	25.83	26.12	25.77	25.91	198505
2013-02-28	25.94	26.18	25.89	26.00	195664
2013-03-01	25.90	26.26	25.57	26.20	282990
2013-03-04	26.21	26.43	26.03	26.30	249956
2013-03-05	26.48	26.67	26.32	26.43	222597
2013-03-06	26.18	26.37	26.01	26.30	180337
2013-03-07	26.38	26.41	26.13	26.38	178212
2013-03-08	26.66	26.66	26.20	26.42	148545
2013-03-11	26.32	26.61	26.13	26.50	122021
2013-03-12	26.55	26.59	26.09	26.29	222204
2013-03-13	26.32	26.63	26.29	26.49	190574
2013-03-14	26.50	26.72	26.36	26.69	181357
2013-03-15	26.62	27.24	26.59	26.86	1205995
2013-03-18	26.52	26.89	26.19	26.46	334438
2013-03-19	26.58	26.58	26.11	26.37	232946
2013-03-20	26.55	26.73	26.43	26.63	255649
2013-03-21	26.51	26.65	26.21	26.26	218451
2013-03-22	26.40	26.57	26.34	26.49	185291
2013-03-25	26.65	26.70	26.26	26.53	147791
2013-03-26	26.72	26.77	26.42	26.53	136156
2013-03-27	26.34	26.70	26.32	26.47	227748
2013-03-28	26.54	26.70	26.45	26.61	181794
2013-04-01	26.84	26.84	26.07	26.45	393056
2013-04-02	26.63	26.67	26.37	26.50	220428
2013-04-03	26.52	26.52	26.01	26.01	178043
2013-04-04	25.97	26.05	25.76	26.04	164526
2013-04-05	25.63	25.86	25.51	25.83	154663
2013-04-08	25.95	26.02	25.58	26.01	142320
2013-04-09	26.14	26.19	25.78	25.78	131454
2013-04-10	25.97	26.20	25.88	26.14	193352
2013-04-11	26.09	26.11	25.79	25.90	152753
2013-04-12	25.84	25.87	25.61	25.65	125979
2013-04-15	25.76	25.76	24.61	24.76	297669
2013-04-16	24.90	25.01	24.74	24.90	279481
2013-04-17	24.80	25.16	24.51	24.82	315122
2013-04-18	24.82	24.99	24.57	24.82	312175
2013-04-19	24.82	25.22	24.60	25.20	217315
2013-04-22	25.23	25.23	24.87	25.05	268300
2013-04-23	25.29	25.52	25.15	25.46	158933
2013-04-24	25.49	25.54	25.33	25.47	196127
2013-04-25	25.63	25.79	25.10	25.35	203875
2013-04-26	25.25	25.44	24.86	24.94	177725
2013-04-29	24.97	25.08	24.80	24.94	271132
2013-04-30	24.98	25.33	24.84	25.31	230408
2013-05-01	25.27	25.33	24.46	24.48	398898
2013-05-02	24.62	25.14	24.47	24.87	130316
2013-05-03	25.23	25.52	25.13	25.21	120037
2013-05-06	25.24	25.70	25.24	25.61	130657
2013-05-07	25.61	26.01	25.58	26.00	190618
2013-05-08	26.00	26.02	25.79	25.87	136606
2013-05-09	25.90	26.00	25.75	25.76	92177
2013-05-10	25.78	25.96	25.75	25.91	91914
2013-05-13	25.80	26.10	25.77	25.87	111522
2013-05-14	25.81	26.25	25.76	26.24	187521
2013-05-15	26.14	26.66	26.09	26.61	155196
2013-05-16	26.48	26.68	26.29	26.48	117656
2013-05-17	26.70	26.71	26.40	26.55	227925
2013-05-20	26.52	26.58	26.40	26.52	185924
2013-05-21	26.60	26.61	26.44	26.49	129255
2013-05-22	26.59	26.65	25.80	25.94	194015
2013-05-23	25.78	25.93	25.63	25.85	132109
2013-05-24	25.81	25.91	25.64	25.89	113494
2013-05-28	26.24	26.53	25.99	26.27	177874
2013-05-29	26.10	26.38	25.87	26.10	106365
2013-05-30	26.26	26.44	26.01	26.35	103817
2013-05-31	26.26	26.46	25.98	26.01	113992
2013-06-03	26.02	26.53	25.81	26.53	255140
2013-06-04	26.47	26.70	25.91	26.02	231135
2013-06-05	26.02	26.18	25.50	25.50	186793
2013-06-06	25.49	25.75	25.17	25.71	215485
2013-06-07	26.00	26.00	25.59	25.89	123443
2013-06-10	26.00	26.20	25.82	26.02	173541
2013-06-11	25.79	26.09	25.69	25.85	152026
2013-06-12	25.80	25.96	25.36	25.38	156156
2013-06-13	25.32	25.68	25.29	25.63	149099
2013-06-14	25.73	25.89	25.00	25.06	141860
2013-06-17	25.28	25.67	25.08	25.34	106617
2013-06-18	25.41	25.88	25.31	25.72	141331
2013-06-19	25.78	25.79	25.35	25.52	85790
2013-06-20	25.21	25.79	25.06	25.46	218432
2013-06-21	25.46	26.55	25.41	26.30	1336129
2013-06-24	26.11	26.29	25.86	25.97	301649
2013-06-25	26.16	26.52	25.84	26.48	198091
2013-06-26	26.80	26.80	25.95	25.97	150711
2013-06-27	26.26	26.70	26.03	26.53	242641
2013-06-28	26.63	26.70	26.29	26.45	519911
2013-07-01	26.39	27.05	26.04	26.96	349424
2013-07-02	26.86	27.50	26.59	27.12	193177
2013-07-03	27.00	27.30	26.98	27.14	98704
2013-07-05	27.54	28.00	27.42	27.98	144530
2013-07-08	28.00	28.23	27.72	27.72	203938
2013-07-09	27.96	27.96	27.49	27.87	158535
2013-07-10	27.90	28.02	27.53	27.64	140051
2013-07-11	27.96	27.96	27.06	27.09	210065
2013-07-12	27.15	27.62	27.15	27.58	185569
2013-07-15	27.52	28.06	27.28	27.91	127379
2013-07-16	28.01	28.06	27.32	27.78	124293
2013-07-17	27.85	28.19	27.76	27.90	197765
2013-07-18	28.03	28.73	27.93	28.41	230932
2013-07-19	28.49	28.75	28.16	28.59	126239
2013-07-22	28.36	28.97	28.17	28.57	175356
2013-07-23	28.60	29.08	28.35	29.06	195746
2013-07-24	29.12	29.40	29.05	29.29	282353
2013-07-25	29.29	29.29	28.41	28.58	278903
2013-07-26	28.50	28.96	28.27	28.77	131503
2013-07-29	28.79	28.82	28.30	28.30	126389
2013-07-30	28.35	28.81	28.24	28.41	161718
2013-07-31	28.60	29.09	28.06	28.32	198508
2013-08-01	28.52	28.87	28.44	28.75	151734
2013-08-02	28.61	28.82	28.34	28.79	190068
2013-08-05	28.71	29.00	28.67	29.00	121481
2013-08-06	28.98	28.98	28.41	28.55	124737
2013-08-07	28.54	28.61	28.30	28.55	115013
2013-08-08	28.75	28.83	28.54	28.78	94081
2013-08-09	28.75	28.97	28.61	28.84	161405
2013-08-12	28.71	28.98	28.60	28.78	174557
2013-08-13	28.85	28.88	28.55	28.84	112394
2013-08-14	28.85	28.88	28.66	28.75	104571
2013-08-15	28.51	28.69	28.31	28.48	147516
2013-08-16	28.36	28.79	28.33	28.53	117319
2013-08-19	28.51	28.53	28.28	28.31	118043
2013-08-20	28.30	28.85	28.23	28.77	89009
2013-08-21	28.75	28.87	28.52	28.69	146415
2013-08-22	28.85	29.25	28.65	29.01	118515
2013-08-23	28.98	29.21	28.59	28.92	76701
2013-08-26	28.90	29.07	28.69	28.75	101241
2013-08-27	28.50	28.78	27.83	27.90	211976
2013-08-28	27.86	28.04	27.70	27.73	135602
2013-08-29	27.77	28.37	27.77	28.14	119228
2013-08-30	28.10	28.17	27.63	27.77	127403
2013-09-03	28.08	28.41	27.38	28.14	144828
2013-09-04	28.20	28.50	27.88	28.10	124356
2013-09-05	28.19	28.45	28.11	28.30	130158
2013-09-06	28.49	28.49	27.72	28.19	113835
2013-09-09	28.25	28.73	28.05	28.67	110123
2013-09-10	28.90	29.43	28.76	29.39	166484
2013-09-11	29.15	29.35	28.76	28.79	155356
2013-09-12	28.91	29.22	28.80	29.03	159070
2013-09-13	29.15	29.18	28.82	28.93	167749
2013-09-16	29.20	29.40	28.91	28.98	219700
2013-09-17	28.92	29.09	28.67	28.90	184257
2013-09-18	28.98	29.20	28.44	28.45	185799
2013-09-19	28.55	28.78	27.66	27.96	170415
2013-09-20	28.10	28.74	27.89	28.61	470166
2013-09-23	28.52	28.97	28.24	28.94	130107
2013-09-24	28.93	29.42	28.69	29.25	157591
2013-09-25	29.18	29.45	28.88	29.12	170327
2013-09-26	29.12	29.45	28.70	28.88	117874
2013-09-27	28.65	29.06	28.61	28.68	63106
2013-09-30	28.45	29.00	28.39	28.98	172507
2013-10-01	28.87	29.54	28.78	29.54	259942
2013-10-02	29.42	29.42	28.93	29.02	127454
2013-10-03	29.00	29.04	28.47	28.71	107757
2013-10-04	28.64	28.84	28.40	28.76	83019
2013-10-07	28.56	28.88	28.26	28.30	106949
2013-10-08	28.24	28.32	28.06	28.18	146290
2013-10-09	28.23	28.53	28.18	28.44	101783
2013-10-10	28.74	29.14	28.53	29.01	113540
2013-10-11	28.85	29.83	28.82	29.79	138718
2013-10-14	29.67	29.90	29.40	29.84	147583
2013-10-15	29.63	29.76	29.27	29.48	241086
2013-10-16	29.61	29.95	29.60	29.75	112440
2013-10-17	29.53	29.86	29.45	29.85	132855
2013-10-18	30.00	30.34	29.50	29.87	284209
2013-10-21	29.97	30.19	29.58	29.88	150094
2013-10-22	29.91	30.14	29.75	30.05	162053
2013-10-23	29.93	30.32	29.90	30.15	151452
2013-10-24	30.12	30.44	30.07	30.13	91477
2013-10-25	30.25	30.25	29.84	30.20	183746
2013-10-28	30.10	30.36	29.91	30.26	173343
2013-10-29	30.24	30.45	29.92	30.29	152419
2013-10-30	30.41	30.60	30.21	30.35	133998
2013-10-31	30.28	30.40	29.58	29.58	178146
2013-11-01	29.53	29.87	29.04	29.44	183951
2013-11-04	29.44	29.60	29.08	29.60	197225
2013-11-05	29.54	29.75	29.10	29.63	100745
2013-11-06	29.88	29.89	29.53	29.81	171670
2013-11-07	29.87	29.98	29.40	29.58	120323
2013-11-08	29.72	30.99	29.67	30.79	245021
2013-11-11	30.83	30.87	30.40	30.40	95507
2013-11-12	30.40	30.60	30.06	30.34	121108
2013-11-13	30.13	30.68	30.10	30.68	106316
2013-11-14	30.70	30.82	30.55	30.72	85951
2013-11-15	30.69	30.78	30.22	30.40	146500
2013-11-18	30.45	30.84	30.11	30.41	170683
2013-11-19	30.37	30.80	30.17	30.39	109983
2013-11-20	30.52	30.80	30.18	30.40	196766
2013-11-21	30.00	31.14	30.00	31.14	188365
2013-11-22	31.25	31.46	31.07	31.43	199886
2013-11-25	31.51	32.18	31.42	31.72	180771
2013-11-26	31.78	32.15	31.69	32.02	150590
2013-11-27	32.14	32.54	31.91	32.36	156147
2013-11-29	32.57	32.71	32.26	32.45	80586
2013-12-02	32.47	32.52	31.91	32.08	323600
2013-12-03	32.13	32.55	31.46	31.82	213148
2013-12-04	31.74	32.35	31.49	31.92	127751
2013-12-05	31.96	32.12	31.54	31.88	87979
2013-12-06	32.32	32.58	32.12	32.20	142728
2013-12-09	32.23	32.35	31.83	32.05	110863
2013-12-10	31.89	32.09	31.45	31.48	189066
2013-12-11	31.31	31.45	30.77	31.10	220704
2013-12-12	31.03	31.50	30.92	31.25	164422
2013-12-13	31.34	31.39	30.99	31.32	224053
2013-12-16	31.43	31.43	30.93	31.39	273157
2013-12-17	31.34	31.49	30.90	31.14	152641
2013-12-18	31.18	31.72	30.90	31.70	222461
2013-12-19	31.70	31.70	31.25	31.36	136574
2013-12-20	31.48	31.94	31.18	31.66	781300
2013-12-23	31.87	32.17	31.76	32.07	351351
2013-12-24	32.09	32.39	31.99	32.12	81861
2013-12-26	32.02	32.15	31.79	31.80	180482
2013-12-27	31.93	32.07	31.57	31.89	125178
2013-12-30	31.95	31.95	31.60	31.62	188554
2013-12-31	31.62	31.81	31.34	31.45	195072
2014-01-02	31.57	31.57	30.85	31.06	306810
2014-01-03	31.10	31.35	31.07	31.12	111688
2014-01-06	31.19	31.27	30.51	30.54	189331
2014-01-07	30.58	30.92	30.49	30.74	122699
2014-01-08	30.78	30.80	30.22	30.41	241500
2014-01-09	30.45	30.64	30.06	30.21	228209
2014-01-10	30.29	30.29	29.76	30.18	156358
2014-01-13	30.00	30.15	29.57	29.77	172574
2014-01-14	29.82	30.00	29.50	29.67	196295
2014-01-15	29.96	29.97	29.64	29.73	206066
2014-01-16	29.75	29.86	29.47	29.79	142346
2014-01-17	29.68	30.04	29.68	29.95	131372
2014-01-21	30.00	30.54	29.98	30.24	216205
2014-01-22	30.27	30.67	30.25	30.35	125848
2014-01-23	30.25	30.45	29.61	29.93	194037
2014-01-24	29.67	30.01	29.42	29.64	293320
2014-01-27	29.83	30.09	29.47	29.49	445035
2014-01-28	29.66	29.93	29.48	29.89	309636
2014-01-29	29.68	29.79	29.24	29.30	390407
2014-01-30	29.41	30.12	29.10	30.12	382594
2014-01-31	29.70	30.45	29.51	29.89	2191027
2014-02-03	29.96	30.30	28.23	29.20	1307981
2014-02-04	29.30	29.82	28.87	29.23	527045
2014-02-05	29.14	29.43	28.85	29.17	449884
2014-02-06	29.31	29.48	29.14	29.41	394094
2014-02-07	29.47	29.93	29.40	29.71	440289
2014-02-10	29.81	29.94	29.37	29.60	461329
2014-02-11	29.61	30.03	29.52	29.81	415211
2014-02-12	29.87	30.30	29.55	29.64	359817
2014-02-13	29.49	29.78	29.36	29.59	307583
2014-02-14	29.59	29.80	29.44	29.67	332268
2014-02-18	29.63	29.75	29.40	29.75	423671
2014-02-19	29.68	29.74	28.46	28.57	412002
2014-02-20	28.54	28.82	28.36	28.48	332254
2014-02-21	28.67	28.67	28.24	28.43	478978
2014-02-24	28.43	29.13	28.43	28.89	300801
2014-02-25	28.93	29.07	28.72	28.89	215619
2014-02-26	28.84	29.41	28.84	29.21	239516
2014-02-27	29.21	29.47	28.84	29.43	299397
2014-02-28	29.55	29.89	29.32	29.43	389325
2014-03-03	29.18	29.31	28.80	28.99	615362
2014-03-04	29.30	30.23	29.16	30.01	537775
2014-03-05	30.02	30.11	29.84	30.01	168950
2014-03-06	30.04	30.28	29.90	29.98	225892
2014-03-07	30.23	30.38	30.10	30.29	283600
2014-03-10	30.32	30.60	30.10	30.31	234405
2014-03-11	30.30	30.54	29.88	30.50	456852
2014-03-12	30.16	30.63	29.89	30.35	519068
2014-03-13	30.49	30.83	30.10	30.52	602605
2014-03-14	30.36	30.88	30.20	30.79	433265
2014-03-17	30.83	31.43	30.79	31.21	434097
2014-03-18	31.21	31.28	30.87	31.01	325015
2014-03-19	31.04	31.22	30.66	30.95	277965
2014-03-20	30.90	31.62	30.77	31.47	287929
2014-03-21	31.73	32.08	31.35	31.60	1504865
2014-03-24	31.58	31.88	31.36	31.40	347388
2014-03-25	31.56	31.65	31.04	31.11	293507
2014-03-26	31.38	31.38	30.62	30.68	347917
2014-03-27	30.71	30.71	29.91	29.96	220518
2014-03-28	29.93	30.36	29.74	29.94	295111
2014-03-31	30.02	30.63	29.80	30.62	309882
2014-04-01	30.80	31.34	30.22	31.20	471986
2014-04-02	31.33	31.33	30.95	31.19	201989
2014-04-03	31.13	31.22	30.78	31.10	295002
2014-04-04	31.39	31.49	30.46	30.72	558407
2014-04-07	30.71	30.98	30.03	30.58	373650
2014-04-08	30.55	30.86	30.32	30.59	512078
2014-04-09	30.59	30.71	30.03	30.26	387489
2014-04-10	30.21	30.38	29.69	29.87	596676
2014-04-11	29.56	30.00	29.22	29.74	342686
2014-04-14	30.01	30.26	29.33	29.69	261456
2014-04-15	29.67	29.87	29.10	29.69	336536
2014-04-16	29.96	29.96	29.62	29.81	390388
2014-04-17	29.81	30.33	29.68	30.33	355748
2014-04-21	30.46	30.62	30.06	30.38	355945
2014-04-22	30.48	30.85	30.15	30.36	272513
2014-04-23	30.40	30.70	30.29	30.50	229167
2014-04-24	30.75	30.92	30.20	30.30	386310
2014-04-25	30.24	30.24	29.78	29.82	387608
2014-04-28	29.93	30.34	29.40	29.62	342763
2014-04-29	29.90	30.12	29.06	29.19	236534
2014-04-30	29.23	29.31	28.72	29.25	359290
2014-05-01	29.15	29.30	28.58	28.95	361377
2014-05-02	29.00	29.63	28.96	29.06	233766
2014-05-05	28.82	29.09	28.50	28.81	207729
2014-05-06	28.80	28.95	28.36	28.49	252343
2014-05-07	28.51	29.00	28.19	28.98	272188
2014-05-08	29.02	29.32	28.72	28.77	204124
2014-05-09	28.67	29.37	28.50	29.34	249895
2014-05-12	29.50	30.06	29.29	30.01	280956
2014-05-13	30.04	30.06	29.51	29.52	327244
2014-05-14	29.53	29.65	28.84	29.00	489109
2014-05-15	28.85	29.02	28.20	28.94	327006
2014-05-16	28.85	29.08	28.58	28.88	287358
2014-05-19	28.88	29.45	28.83	29.42	219579
2014-05-20	29.42	29.42	29.00	29.23	377571
2014-05-21	29.29	29.66	29.23	29.41	279668
2014-05-22	29.39	29.67	29.29	29.58	190734
2014-05-23	29.56	29.78	29.31	29.76	172243
2014-05-27	29.82	30.43	29.66	30.43	229087
2014-05-28	30.37	30.44	30.05	30.33	211447
2014-05-29	30.43	30.62	30.26	30.35	187177
2014-05-30	30.45	30.69	30.19	30.30	168420
2014-06-02	30.29	30.76	30.00	30.60	230908
2014-06-03	30.46	30.86	30.41	30.62	248758
2014-06-04	30.56	30.76	30.37	30.51	237593
2014-06-05	30.49	31.51	30.37	31.36	260929
2014-06-06	31.50	32.03	31.20	31.89	252875
2014-06-09	31.78	32.47	31.50	32.45	174953
2014-06-10	32.43	32.43	31.97	32.17	252832
2014-06-11	31.76	31.78	30.52	31.47	227671
2014-06-12	31.33	31.67	31.18	31.59	210043
2014-06-13	31.76	32.17	31.36	31.46	335128
2014-06-16	31.38	31.68	31.08	31.31	165750
2014-06-17	31.22	32.04	31.22	31.93	270972
2014-06-18	31.93	32.20	31.58	32.06	170265
2014-06-19	32.09	32.09	31.59	31.83	136404
2014-06-20	31.99	32.50	31.68	32.36	1235736
2014-06-23	32.29	32.40	31.88	31.88	283149
2014-06-24	31.81	32.29	31.56	31.57	239136
2014-06-25	31.38	32.15	31.07	32.08	208648
2014-06-26	32.15	32.24	31.63	32.06	156296
2014-06-27	31.81	32.35	31.65	32.28	511302
2014-06-30	32.16	32.38	31.93	32.33	268902
2014-07-01	32.49	33.35	32.30	32.71	375158
2014-07-02	32.71	32.98	32.12	32.15	223153
2014-07-03	32.38	32.85	32.24	32.78	119232
2014-07-07	32.76	32.76	32.37	32.57	237859
2014-07-08	32.58	32.58	31.98	32.04	287855
2014-07-09	32.19	32.47	32.02	32.17	237006
2014-07-10	31.77	32.09	31.47	31.85	227357
2014-07-11	31.79	31.94	31.43	31.83	194611
2014-07-14	32.19	32.31	31.71	31.93	140323
2014-07-15	32.02	32.20	31.69	32.14	142459
2014-07-16	32.37	32.37	31.71	31.83	230745
2014-07-17	31.70	31.77	31.08	31.17	235636
2014-07-18	31.09	31.67	31.09	31.51	296741
2014-07-21	31.36	31.77	30.98	31.27	166583
2014-07-22	31.54	31.68	31.10	31.29	171343
2014-07-23	31.24	31.40	31.02	31.32	198968
2014-07-24	31.41	31.82	31.24	31.54	137231
2014-07-25	31.20	31.81	31.20	31.76	214940
2014-07-28	31.65	31.83	31.15	31.32	157873
2014-07-29	31.35	33.28	31.35	32.64	446444
2014-07-30	32.99	33.10	32.79	33.00	313202
2014-07-31	32.65	32.86	32.05	32.08	370125
2014-08-01	32.18	32.29	31.39	31.58	281311
2014-08-04	31.74	31.83	31.16	31.68	198687
2014-08-05	31.51	31.88	31.28	31.65	151792
2014-08-06	31.55	32.19	31.40	31.95	149583
2014-08-07	32.08	32.54	31.43	31.68	140307
2014-08-08	31.64	31.98	31.64	31.78	143927
2014-08-11	31.94	32.41	31.82	32.06	129289
2014-08-12	31.96	32.24	31.61	31.84	112213
2014-08-13	31.95	32.38	31.78	32.16	125816
2014-08-14	32.28	32.55	31.99	32.08	121243
2014-08-15	32.39	32.39	31.50	31.85	240750
2014-08-18	32.22	32.63	32.15	32.49	140634
2014-08-19	32.50	32.68	32.48	32.65	135826
2014-08-20	32.57	32.70	32.30	32.53	154144
2014-08-21	32.49	33.00	32.20	32.81	148943
2014-08-22	32.79	33.00	32.53	32.70	151773
2014-08-25	32.78	33.00	32.60	32.79	191969
2014-08-26	32.89	33.34	32.47	33.30	244530
2014-08-27	33.35	33.35	33.09	33.20	119701
2014-08-28	33.10	33.15	32.75	32.81	122403
2014-08-29	32.84	33.07	32.79	32.95	144107
2014-09-02	33.06	33.55	33.04	33.40	157945
2014-09-03	33.46	33.55	32.98	33.08	234225
2014-09-04	33.05	33.40	32.78	32.85	177997
2014-09-05	32.72	33.01	32.52	32.99	125148
2014-09-08	33.07	33.23	32.83	33.12	170022
2014-09-09	33.10	33.10	32.60	32.67	131848
2014-09-10	32.44	32.82	32.39	32.77	177733
2014-09-11	32.65	32.98	32.59	32.86	153020
2014-09-12	32.87	33.18	32.59	33.01	163205
2014-09-15	33.10	33.10	32.48	32.61	151930
2014-09-16	32.45	32.85	32.32	32.38	170380
2014-09-17	32.49	32.92	32.26	32.54	128455
2014-09-18	32.60	33.44	32.60	33.23	190509
2014-09-19	33.31	33.60	32.71	32.86	517511
2014-09-22	32.68	33.00	32.38	32.41	164338
2014-09-23	32.22	32.57	31.85	31.85	190878
2014-09-24	32.01	32.01	31.57	31.87	177398
2014-09-25	31.89	31.93	31.15	31.31	231623
2014-09-26	31.37	31.56	30.91	31.53	177043
2014-09-29	31.22	31.59	31.19	31.28	149285
2014-09-30	31.19	31.42	30.89	30.93	274040
2014-10-01	30.81	31.30	30.62	30.89	310180
2014-10-02	30.90	31.44	30.81	31.22	156198
2014-10-03	31.64	31.80	31.35	31.37	125522
2014-10-06	31.45	31.45	30.97	31.02	109923
2014-10-07	30.91	31.00	30.39	30.45	172802
2014-10-08	30.52	31.48	30.44	31.46	276964
2014-10-09	31.49	31.49	30.65	30.74	270530
2014-10-10	30.59	31.55	30.59	31.07	308861
2014-10-13	32.01	32.08	31.13	31.81	278106
2014-10-14	32.00	32.78	31.93	32.40	340987
2014-10-15	32.03	32.18	30.86	31.29	343890
2014-10-16	30.80	31.80	30.80	31.60	239734
2014-10-17	32.09	32.09	31.28	31.44	254748
2014-10-20	31.38	32.01	31.20	31.63	169085
2014-10-21	31.85	32.58	31.85	32.42	160878
2014-10-22	32.48	32.71	32.23	32.27	180464
2014-10-23	32.70	33.16	32.30	32.50	210457
2014-10-24	32.57	32.70	32.36	32.47	111636
2014-10-27	32.34	32.79	32.21	32.73	91948
2014-10-28	32.97	33.94	32.88	33.93	339191
2014-10-29	33.95	34.40	33.29	34.17	315962
2014-10-30	34.17	34.56	33.77	34.31	215972
2014-10-31	35.06	35.07	33.92	34.28	517571
2014-11-03	34.36	34.86	33.99	34.42	247913
2014-11-04	34.26	34.43	34.01	34.32	173448
2014-11-05	34.64	34.81	34.24	34.67	148552
2014-11-06	34.79	35.00	34.62	34.97	131632
2014-11-07	34.92	35.16	34.70	35.15	158737
2014-11-10	35.22	35.66	35.20	35.64	188258
2014-11-11	35.60	35.60	35.29	35.52	165604
2014-11-12	35.30	36.20	35.30	36.15	226263
2014-11-13	35.46	36.24	35.46	36.13	14098
2014-11-14	35.75	35.82	35.32	35.51	176698
2014-11-17	35.36	35.51	35.19	35.37	152112
2014-11-18	35.31	35.62	35.22	35.37	144366
2014-11-19	35.29	35.29	34.58	34.98	143964
2014-11-20	34.76	35.30	34.67	35.29	103544
2014-11-21	35.71	35.71	34.75	34.84	173797
2014-11-24	35.03	35.38	34.86	35.38	107661
2014-11-25	35.52	35.65	35.01	35.63	148703
2014-11-26	35.75	35.75	35.45	35.70	151031
2014-11-28	35.75	35.92	34.82	34.90	112030
2014-12-01	34.77	35.17	34.08	34.10	198246
2014-12-02	34.10	34.91	34.10	34.67	146061
2014-12-03	34.75	35.46	34.73	35.28	179153
2014-12-04	35.18	35.44	35.07	35.35	160872
2014-12-05	35.36	36.20	35.36	36.16	203102
2014-12-08	36.17	36.71	35.98	36.24	222342
2014-12-09	35.76	37.01	35.49	36.93	383247
2014-12-10	36.46	36.52	35.22	35.22	282525
2014-12-11	35.49	35.96	35.47	35.51	201939
2014-12-12	35.13	35.63	34.96	35.18	195423
2014-12-15	35.45	35.81	34.74	34.82	195031
2014-12-16	34.67	35.48	34.25	34.96	290666
2014-12-17	34.96	36.21	34.62	36.20	301122
2014-12-18	36.30	36.55	36.09	36.40	280443
2014-12-19	36.31	36.31	35.55	35.71	1509647
2014-12-22	35.89	36.60	35.63	36.59	281942
2014-12-23	36.79	37.00	36.48	36.82	174367
2014-12-24	36.81	36.88	36.19	36.64	121779
2014-12-26	36.91	37.16	36.66	37.05	153897
2014-12-29	37.14	37.89	36.98	37.68	271846
2014-12-30	37.52	38.00	37.23	37.47	286649
2014-12-31	37.58	37.84	37.44	37.45	398771
2015-01-02	37.86	37.86	36.40	37.01	389747
2015-01-05	36.68	36.68	35.75	35.79	374306
2015-01-06	35.92	36.03	34.83	34.91	346998
2015-01-07	35.32	35.63	35.04	35.52	266403
2015-01-08	35.85	36.64	35.64	36.50	445126
2015-01-09	36.62	36.62	35.79	35.85	298786
2015-01-12	35.79	36.07	35.46	35.60	304912
2015-01-13	35.84	36.57	35.46	35.93	429955
2015-01-14	35.34	36.28	34.87	35.25	341295
2015-01-15	35.15	35.36	34.36	34.59	368147
2015-01-16	34.47	35.38	34.23	35.35	413648
2015-01-20	35.35	35.55	34.48	34.72	413060
2015-01-21	34.48	35.00	34.18	34.33	455247
2015-01-22	34.63	36.59	34.39	36.49	456510
2015-01-23	36.58	36.71	35.77	36.20	380755
2015-01-26	36.37	36.60	35.32	36.60	499984
2015-01-27	35.99	36.24	35.40	35.59	488452
2015-01-28	35.91	36.15	34.46	34.60	460664
2015-01-29	34.57	36.71	34.24	34.84	706663
2015-01-30	34.43	34.83	33.25	33.81	4470310
2015-02-02	34.05	35.23	33.82	35.17	595510
2015-02-03	35.54	35.91	35.24	35.61	330072
2015-02-04	35.52	35.74	35.11	35.19	290921
2015-02-05	35.50	35.99	35.31	35.91	285493
2015-02-06	36.08	36.70	36.04	36.35	361711
2015-02-09	36.17	36.29	35.73	35.85	244765
2015-02-10	36.29	36.46	35.46	36.05	303625
2015-02-11	36.02	36.31	35.76	35.97	313434
2015-02-12	36.22	36.87	36.21	36.84	274287
2015-02-13	36.83	37.10	36.52	36.83	226371
2015-02-17	36.67	37.10	36.27	37.08	229989
2015-02-18	37.00	37.00	36.39	36.65	219529
2015-02-19	36.41	36.80	36.30	36.58	193741
2015-02-20	36.59	36.90	35.84	36.90	210058
2015-02-23	36.74	36.93	36.44	36.92	171790
2015-02-24	36.88	37.50	36.84	37.23	142345
2015-02-25	37.14	37.19	36.77	36.92	113156
2015-02-26	36.87	37.59	36.87	37.57	263016
2015-02-27	37.40	37.79	37.23	37.45	231198
2015-03-02	37.50	37.81	37.37	37.72	222960
2015-03-03	37.51	37.72	37.20	37.27	217360
2015-03-04	37.20	37.27	36.76	37.00	221816
2015-03-05	36.98	37.18	36.49	37.09	180643
2015-03-06	36.97	37.93	36.96	37.21	330209
2015-03-09	37.23	37.70	37.17	37.55	299541
2015-03-10	37.14	37.45	36.70	36.78	229519
2015-03-11	36.65	36.92	36.25	36.87	294051
2015-03-12	37.13	38.00	37.10	37.98	389001
2015-03-13	37.87	38.00	37.25	37.98	353170
2015-03-16	38.00	38.48	38.00	38.23	382784
2015-03-17	38.05	38.46	37.81	38.40	314357
2015-03-18	38.25	38.88	37.59	37.82	344719
2015-03-19	37.76	37.92	37.42	37.91	254368
2015-03-20	38.00	38.58	37.83	38.43	2949011
2015-03-23	38.45	38.58	37.74	37.90	278195
2015-03-24	37.70	38.31	37.54	37.75	321169
2015-03-25	37.75	38.16	37.09	37.12	344275
2015-03-26	36.95	37.45	36.69	37.22	319484
2015-03-27	37.20	37.25	36.81	37.09	217874
2015-03-30	37.26	37.85	37.15	37.60	237554
2015-03-31	37.38	37.70	37.27	37.58	290450
2015-04-01	37.50	37.67	37.02	37.50	347667
2015-04-02	37.43	37.88	37.34	37.57	292346
2015-04-06	37.14	37.59	36.77	37.26	351076
2015-04-07	37.22	37.61	37.10	37.35	218726
2015-04-08	37.27	37.54	37.07	37.24	245156
2015-04-09	37.15	37.17	36.58	37.11	203625
2015-04-10	37.23	37.35	36.83	37.25	236905
2015-04-13	37.16	37.73	37.02	37.70	293690
2015-04-14	37.62	37.70	37.02	37.21	214947
2015-04-15	37.35	37.80	37.14	37.59	305061
2015-04-16	37.50	37.79	37.06	37.61	211493
2015-04-17	37.27	37.57	36.85	37.07	264600
2015-04-20	37.15	37.70	37.08	37.48	180836
2015-04-21	37.63	37.88	37.43	37.51	220307
2015-04-22	37.48	37.90	37.22	37.82	241401
2015-04-23	37.71	38.20	37.38	37.94	282460
2015-04-24	37.98	37.98	37.52	37.64	238479
2015-04-27	37.69	38.11	37.08	37.48	291511
2015-04-28	37.27	38.67	37.14	38.41	426267
2015-04-29	38.15	39.18	38.01	38.40	495913
2015-04-30	38.27	38.67	37.37	37.58	2238577
2015-05-01	37.67	38.01	37.06	37.34	456398
2015-05-04	37.45	37.78	37.18	37.75	319125
2015-05-05	37.53	37.81	37.33	37.55	268101
2015-05-06	37.60	37.82	37.18	37.79	229658
2015-05-07	37.64	38.08	37.50	37.75	194753
2015-05-08	38.05	38.05	37.56	37.81	214368
2015-05-11	37.72	38.18	37.72	37.97	209786
2015-05-12	37.85	38.10	37.34	37.92	233511
2015-05-13	38.06	38.19	37.60	37.92	304530
2015-05-14	38.10	38.27	37.88	38.08	334917
2015-05-15	38.13	38.20	37.36	37.59	237613
2015-05-18	37.44	38.38	37.44	38.31	255751
2015-05-19	38.36	38.61	38.24	38.57	274709
2015-05-20	38.66	38.66	38.18	38.40	226864
2015-05-21	38.29	38.51	38.05	38.26	168284
2015-05-22	38.24	38.45	37.96	38.00	166602
2015-05-26	37.93	37.93	37.25	37.65	290587
2015-05-27	37.81	38.33	37.47	38.23	250678
2015-05-28	38.21	38.25	37.81	38.16	227624
2015-05-29	38.04	38.22	37.54	37.86	317816
2015-06-01	38.02	38.04	37.35	37.73	248287
2015-06-02	37.53	38.27	37.49	38.05	206858
2015-06-03	38.21	38.68	38.21	38.53	286328
2015-06-04	38.47	38.54	37.90	38.11	184898
2015-06-05	38.26	38.93	38.08	38.84	274904
2015-06-08	38.75	39.00	38.38	38.47	538752
2015-06-09	38.52	39.18	38.24	39.02	297200
2015-06-10	38.92	39.49	38.54	39.21	284744
2015-06-11	39.18	39.50	38.74	39.15	247789
2015-06-12	39.16	39.26	38.77	39.05	209226
2015-06-15	38.86	39.31	38.46	39.10	285501
2015-06-16	39.05	39.61	38.90	39.51	208664
2015-06-17	39.61	39.61	38.71	38.79	228363
2015-06-18	38.89	39.37	38.62	39.24	256636
2015-06-19	39.32	39.49	39.09	39.31	484858
2015-06-22	39.54	39.93	39.38	39.88	189898
2015-06-23	39.99	40.44	39.90	40.05	350610
2015-06-24	39.81	40.04	39.50	39.52	397132
2015-06-25	39.79	40.08	39.36	39.67	279000
2015-06-26	39.69	40.10	39.68	40.03	689289
2015-06-29	39.85	40.16	39.07	39.13	315202
2015-06-30	39.60	40.70	39.02	40.23	1271457
2015-07-01	40.47	42.60	40.47	41.94	1727171
2015-07-02	42.29	42.49	40.52	40.78	879530
2015-07-06	40.92	41.32	40.04	40.97	711632
2015-07-07	41.78	41.95	40.05	40.85	702908
2015-07-08	40.69	41.01	40.46	40.91	598806
2015-07-09	41.64	41.77	40.84	41.27	513161
2015-07-10	41.89	42.00	41.46	41.82	484855
2015-07-13	42.00	42.41	41.93	42.22	365075
2015-07-14	42.22	42.44	41.82	42.34	316898
2015-07-15	42.62	42.99	42.30	42.64	357304
2015-07-16	42.91	43.12	42.47	42.53	418226
2015-07-17	42.43	42.63	41.96	42.45	466920
2015-07-20	42.47	42.95	42.47	42.72	344725
2015-07-21	42.87	43.29	42.44	42.48	337667
2015-07-22	42.51	43.25	42.51	43.03	262915
2015-07-23	42.96	43.43	42.31	42.34	340942
2015-07-24	42.46	42.46	41.82	41.92	417259
2015-07-27	41.58	41.87	41.16	41.67	426880
2015-07-28	41.78	42.08	41.27	41.65	502456
2015-07-29	41.71	42.00	40.55	40.57	595865
2015-07-30	40.28	40.73	39.81	40.44	633284
2015-07-31	40.69	40.74	40.11	40.53	1398403
2015-08-03	40.53	40.93	40.39	40.87	325419
2015-08-04	40.96	41.36	40.87	41.00	239256
2015-08-05	41.11	41.64	40.64	40.96	301476
2015-08-06	40.89	41.22	40.52	40.72	240798
2015-08-07	40.62	40.84	39.62	40.06	397699
2015-08-10	40.28	40.78	40.03	40.47	373295
2015-08-11	40.24	40.57	39.71	40.00	228904
2015-08-12	39.83	39.86	38.96	39.35	245523
2015-08-13	39.25	39.88	39.12	39.44	323674
2015-08-14	39.30	39.90	39.30	39.90	194399
2015-08-17	39.60	40.29	39.17	39.80	300209
2015-08-18	39.90	40.17	39.56	39.67	236077
2015-08-19	39.56	39.63	39.08	39.13	213849
2015-08-20	38.92	38.92	38.23	38.53	369223
2015-08-21	37.75	38.87	37.66	38.46	445893
2015-08-24	37.07	37.89	36.58	36.65	541278
2015-08-25	37.84	37.84	35.95	36.00	561820
2015-08-26	36.61	37.00	36.15	37.00	334044
2015-08-27	37.35	37.45	36.84	37.20	419314
2015-08-28	36.91	37.41	36.90	37.18	304259
2015-08-31	36.91	37.51	36.81	37.42	316610
2015-09-01	36.80	37.18	35.93	36.10	358219
2015-09-02	36.47	36.71	36.12	36.59	249666
2015-09-03	36.61	36.98	36.49	36.74	241100
2015-09-04	36.21	36.89	36.18	36.37	221837
2015-09-08	36.88	37.30	36.64	37.14	228809
2015-09-09	37.29	37.30	36.58	36.61	325611
2015-09-10	36.50	37.24	36.43	37.12	180767
2015-09-11	36.84	37.25	36.77	37.13	192754
2015-09-14	37.13	37.38	37.00	37.09	188668
2015-09-15	37.32	37.64	37.13	37.50	152694
2015-09-16	37.39	37.51	37.10	37.43	254075
2015-09-17	37.49	37.96	36.41	36.53	382920
2015-09-18	35.89	36.20	35.60	35.97	881253
2015-09-21	36.30	36.68	35.98	36.49	196219
2015-09-22	36.05	36.62	36.05	36.29	200257
2015-09-23	36.45	36.73	36.20	36.47	168125
2015-09-24	36.14	36.90	36.12	36.87	238334
2015-09-25	37.28	37.82	37.06	37.36	342192
2015-09-28	37.34	37.59	36.93	37.25	361110
2015-09-29	37.31	37.66	37.06	37.18	278807
2015-09-30	37.49	38.03	37.13	37.99	476271
2015-10-01	38.36	38.37	37.17	37.85	465347
2015-10-02	37.36	37.54	35.78	36.96	444621
2015-10-05	37.27	38.05	36.46	38.05	289291
2015-10-06	37.93	38.04	37.47	37.69	348448
2015-10-07	37.87	38.52	37.66	38.46	271805
2015-10-08	38.26	39.08	38.26	39.08	620658
2015-10-09	39.03	39.60	38.62	38.74	375377
2015-10-12	38.63	39.32	38.38	39.29	236113
2015-10-13	39.00	39.43	38.58	38.60	279448
2015-10-14	38.48	38.75	37.34	37.43	235702
2015-10-15	37.71	38.08	37.38	38.07	282506
2015-10-16	38.22	38.42	37.87	38.28	236807
2015-10-19	38.03	38.57	37.93	38.22	266545
2015-10-20	38.38	39.04	38.22	38.91	168258
2015-10-21	39.08	39.20	38.17	38.20	214456
2015-10-22	38.49	39.38	38.38	39.05	238829
2015-10-23	39.30	39.65	38.96	39.56	388648
2015-10-26	39.61	40.03	39.33	39.50	373930
2015-10-27	39.50	40.00	39.22	39.54	396329
2015-10-28	39.60	40.84	39.22	40.83	469690
2015-10-29	40.67	41.65	40.40	41.14	450669
2015-10-30	40.85	41.27	39.18	39.55	1576603
2015-11-02	39.99	40.42	39.47	40.17	343376
2015-11-03	40.02	40.83	39.92	40.61	304498
2015-11-04	40.69	40.87	40.33	40.77	226564
2015-11-05	40.85	41.75	40.61	41.58	215488
2015-11-06	41.88	43.10	41.88	42.82	494259
2015-11-09	42.94	43.13	42.41	42.79	347474
2015-11-10	42.47	42.78	41.26	41.65	627249
2015-11-11	42.00	42.02	41.15	41.55	402583
2015-11-12	41.03	41.34	40.77	40.82	323830
2015-11-13	40.52	41.00	40.12	40.23	337059
2015-11-16	40.17	40.81	40.12	40.78	255934
2015-11-17	40.84	41.25	40.58	40.80	338603
2015-11-18	40.98	41.60	40.58	41.55	257790
2015-11-19	41.33	41.58	41.10	41.38	160004
2015-11-20	41.57	41.98	41.35	41.71	247363
2015-11-23	41.46	42.25	41.46	41.96	229304
2015-11-24	41.52	42.32	41.46	42.22	196947
2015-11-25	42.21	42.46	41.86	42.41	211264
2015-11-27	42.42	42.53	41.88	42.29	97976
2015-11-30	42.38	42.47	41.84	42.12	322104
2015-12-01	42.25	42.54	41.86	42.36	203565
2015-12-02	42.33	42.60	41.42	41.45	328668
2015-12-03	41.84	41.84	40.53	40.56	337975
2015-12-04	40.48	41.47	40.44	41.34	404241
2015-12-07	41.05	41.32	40.01	40.33	368865
2015-12-08	39.88	40.38	39.01	39.46	484570
2015-12-09	39.09	39.44	38.14	38.40	596879
2015-12-10	38.20	38.59	37.87	37.99	1017026
2015-12-11	37.11	37.81	36.85	37.11	690793
2015-12-14	37.08	37.50	36.50	37.23	941940
2015-12-15	37.64	38.29	37.25	38.08	636859
2015-12-16	38.26	38.66	37.42	38.21	702155
2015-12-17	38.23	38.79	37.40	37.62	499096
2015-12-18	37.38	37.55	36.41	37.14	3993839
2015-12-21	37.23	37.84	36.94	37.34	424905
2015-12-22	37.47	37.64	36.75	37.45	319083
2015-12-23	37.68	37.81	37.32	37.73	244639
2015-12-24	37.59	37.99	37.56	37.68	164554
2015-12-28	37.66	37.88	37.22	37.67	243421
2015-12-29	37.84	38.13	37.71	38.00	297815
2015-12-30	37.97	38.03	37.38	37.40	326047
2015-12-31	37.26	37.61	36.95	36.99	320990
2016-01-04	36.80	36.80	35.72	35.92	535715
2016-01-05	36.18	36.28	35.77	36.08	376402
2016-01-06	35.50	36.06	35.37	35.94	381065
2016-01-07	35.30	35.70	34.80	34.89	423262
2016-01-08	35.30	35.30	34.29	34.39	589286
2016-01-11	35.39	36.40	34.51	34.82	505399
2016-01-12	35.23	35.23	34.21	34.75	382752
2016-01-13	34.81	34.84	33.32	33.50	429505
2016-01-14	33.83	34.14	33.30	33.75	415371
2016-01-15	32.74	33.52	32.46	33.48	561343
2016-01-19	33.90	34.10	33.14	33.31	406158
2016-01-20	32.56	33.90	32.27	33.30	439722
2016-01-21	33.47	33.69	32.88	32.93	446088
2016-01-22	33.32	33.67	32.90	33.41	345445
2016-01-25	33.11	33.17	32.41	32.49	603053
2016-01-26	32.67	33.80	32.67	33.71	466326
2016-01-27	33.57	34.53	33.20	33.74	540827
2016-01-28	34.02	34.53	33.80	34.06	605327
2016-01-29	33.10	33.72	32.85	33.58	1208779
2016-02-01	33.54	34.12	33.09	33.81	335260
2016-02-02	33.31	33.36	32.86	33.12	396174
2016-02-03	33.45	33.69	32.59	33.50	397285
2016-02-04	33.46	34.27	32.51	33.86	367014
2016-02-05	33.86	34.56	33.33	33.96	558023
2016-02-08	33.55	34.42	33.13	34.24	572415
2016-02-09	33.78	34.62	33.68	34.32	389921
2016-02-10	34.55	34.76	33.30	33.32	314533
2016-02-11	32.68	33.07	32.22	32.88	285878
2016-02-12	33.43	34.20	33.25	33.91	280713
2016-02-16	34.44	35.09	33.91	34.74	268809
2016-02-17	35.08	35.36	34.49	34.55	256602
2016-02-18	34.74	34.74	34.08	34.32	292806
2016-02-19	34.21	35.01	34.09	34.69	330448
2016-02-22	35.07	35.33	34.81	35.11	263178
2016-02-23	34.95	35.32	34.33	34.58	208255
2016-02-24	34.11	34.93	33.53	34.67	248319
2016-02-25	34.28	35.38	34.14	35.29	264424
2016-02-26	35.57	35.89	35.14	35.54	251584
2016-02-29	35.57	35.89	34.51	35.04	315368
2016-03-01	35.25	36.17	35.06	36.13	303085
2016-03-02	36.13	36.60	35.68	36.13	282849
2016-03-03	36.50	37.25	35.52	37.23	266301
2016-03-04	37.41	37.49	37.02	37.49	242945
2016-03-07	37.08	37.73	37.08	37.73	259020
2016-03-08	37.39	37.55	36.60	36.63	324521
2016-03-09	36.43	36.77	35.93	36.18	221967
2016-03-10	36.23	36.55	35.61	36.20	230497
2016-03-11	36.46	37.20	36.27	37.15	293544
2016-03-14	37.15	37.33	36.55	36.93	255538
2016-03-15	36.59	36.98	36.50	36.60	219525
2016-03-16	36.43	36.77	35.90	36.11	194840
2016-03-17	36.10	37.22	35.71	37.07	402858
2016-03-18	37.32	37.85	36.11	37.12	929010
2016-03-21	37.19	37.50	36.53	36.87	229682
2016-03-22	36.59	36.90	36.30	36.68	166977
2016-03-23	36.69	36.88	36.13	36.13	271995
2016-03-24	35.91	36.20	35.49	36.13	197171
2016-03-28	36.32	36.55	36.00	36.39	75485
2016-03-29	35.96	36.78	35.63	36.12	292975
2016-03-30	36.83	37.53	36.75	37.01	236816
2016-03-31	36.83	37.17	36.18	36.70	313499
2016-04-01	36.84	36.98	36.39	36.79	360793
2016-04-04	36.74	36.87	36.30	36.37	250595
2016-04-05	36.00	36.20	35.39	35.40	307490
2016-04-06	35.45	35.98	35.05	35.93	236134
2016-04-07	35.62	35.73	34.61	34.91	268433
2016-04-08	35.27	35.57	34.75	34.94	293063
2016-04-11	35.17	35.85	34.82	35.14	355196
2016-04-12	35.33	35.98	35.18	35.85	268952
2016-04-13	36.06	37.09	35.68	37.08	408784
2016-04-14	37.00	37.63	36.89	37.35	300541
2016-04-15	37.22	37.53	37.02	37.19	162896
2016-04-18	37.10	37.65	36.96	37.51	226415
2016-04-19	37.52	37.76	37.34	37.62	357902
2016-04-20	37.62	38.33	37.53	38.21	281834
2016-04-21	38.40	38.75	37.84	37.88	364405
2016-04-22	37.99	38.41	37.90	38.25	284313
2016-04-25	38.29	38.48	37.60	37.87	277478
2016-04-26	37.86	38.67	37.80	38.50	316664
2016-04-27	38.63	38.77	38.16	38.59	258892
2016-04-28	38.66	39.34	37.92	38.03	307106
2016-04-29	38.12	38.95	37.89	38.69	1419151
2016-05-02	38.74	39.12	38.53	39.06	345427
2016-05-03	38.51	38.76	37.78	38.11	316620
2016-05-04	37.70	38.21	37.28	37.67	215296
2016-05-05	37.82	37.92	37.35	37.36	190925
2016-05-06	37.12	37.57	37.03	37.53	320614
2016-05-09	37.48	37.94	37.39	37.74	282146
2016-05-10	37.90	38.41	37.73	38.12	173713
2016-05-11	38.16	38.35	37.82	37.82	235224
2016-05-12	37.89	38.27	37.61	37.91	191085
2016-05-13	37.83	38.19	37.01	37.26	191488
2016-05-16	37.40	38.03	37.26	37.77	163893
2016-05-17	37.58	37.97	36.93	37.17	246209
2016-05-18	37.17	38.68	37.17	38.64	224926
2016-05-19	38.49	39.23	37.74	38.20	198721
2016-05-20	38.28	38.85	38.28	38.62	221246
2016-05-23	38.55	38.69	38.06	38.48	138899
2016-05-24	38.71	39.54	38.71	39.49	243390
2016-05-25	39.65	40.10	39.55	39.94	231247
2016-05-26	39.87	39.87	39.34	39.42	143472
2016-05-27	39.49	39.84	39.34	39.84	147779
2016-05-31	39.91	40.04	39.53	39.81	239768
2016-06-01	39.56	40.18	39.31	40.18	394003
2016-06-02	39.94	39.94	39.62	39.91	355927
2016-06-03	39.49	39.49	38.11	38.88	368375
2016-06-06	38.83	39.56	38.83	39.29	275190
2016-06-07	39.19	39.32	38.75	38.77	212313
2016-06-08	38.60	39.05	38.45	39.01	244423
2016-06-09	38.70	38.71	38.16	38.60	204678
2016-06-10	38.04	38.47	37.94	38.16	183995
2016-06-13	38.02	38.23	37.62	37.74	243145
2016-06-14	37.58	38.05	37.04	37.27	235365
2016-06-15	37.33	37.88	37.14	37.24	251629
2016-06-16	36.87	37.24	36.37	36.76	361654
2016-06-17	36.87	37.16	36.68	36.86	917966
2016-06-20	37.41	38.01	37.36	37.46	277901
2016-06-21	37.48	37.82	37.18	37.45	250949
2016-06-22	37.39	37.92	37.28	37.40	241183
2016-06-23	37.98	38.62	37.98	38.62	236441
2016-06-24	36.69	37.73	36.26	36.43	622038
2016-06-27	35.81	36.14	34.50	34.75	415093
2016-06-28	35.39	35.82	34.80	35.57	501843
2016-06-29	36.08	36.39	35.57	36.35	229539
2016-06-30	36.47	37.51	36.10	37.51	473542
2016-07-01	37.83	37.83	36.73	37.07	314747
2016-07-05	36.61	36.78	35.96	36.22	355238
2016-07-06	36.46	36.66	35.91	36.44	358106
2016-07-07	36.47	37.05	36.46	36.82	187519
2016-07-08	37.37	37.60	37.18	37.40	314427
2016-07-11	37.79	38.26	37.79	38.24	244830
2016-07-12	38.50	39.35	38.50	39.19	387982
2016-07-13	39.12	39.39	38.88	39.26	251093
2016-07-14	39.71	39.71	39.07	39.20	349384
2016-07-15	39.48	39.48	38.80	39.21	598355
2016-07-18	39.26	39.42	38.87	38.88	227723
2016-07-19	39.01	39.34	37.75	39.04	208668
2016-07-20	39.04	39.04	38.60	38.74	246124
2016-07-21	38.87	38.87	38.10	38.27	240175
2016-07-22	38.48	38.92	38.23	38.80	162877
2016-07-25	38.52	38.73	38.34	38.48	157384
2016-07-26	38.42	38.75	38.38	38.71	167450
2016-07-27	38.68	39.32	38.36	39.24	477565
2016-07-28	39.24	39.24	37.68	38.74	481876
2016-07-29	38.46	38.65	38.19	38.30	810708
2016-08-01	38.37	38.37	37.55	37.62	292996
2016-08-02	37.66	37.68	37.13	37.34	264291
2016-08-03	37.37	37.79	37.37	37.77	221843
2016-08-04	37.67	37.99	37.58	37.63	157063
2016-08-05	38.06	39.00	37.83	39.00	213012
2016-08-08	38.93	39.18	38.60	38.70	154017
2016-08-09	38.83	39.05	38.71	38.98	281798
2016-08-10	38.86	38.88	38.31	38.40	183818
2016-08-11	38.69	38.74	37.96	38.65	145575
2016-08-12	38.40	38.45	38.04	38.40	168998
2016-08-15	38.38	39.00	38.38	38.95	243101
2016-08-16	38.72	39.07	37.86	39.00	365907
2016-08-17	38.90	39.20	38.75	38.91	662708
2016-08-18	38.60	39.17	38.28	39.00	1384417
2016-08-19	38.91	38.95	38.36	38.71	1250813
2016-08-22	38.60	38.86	38.25	38.69	489430
2016-08-23	38.70	38.77	38.55	38.68	582088
2016-08-24	38.74	38.85	38.64	38.76	539561
2016-08-25	38.76	39.00	38.34	38.79	655646
2016-08-26	38.85	39.12	38.49	38.78	508319
2016-08-29	38.90	39.21	38.84	38.96	691759
2016-08-30	38.99	39.39	38.99	39.31	294964
2016-08-31	39.30	39.51	38.96	39.40	690585
2016-09-01	39.44	39.55	38.60	38.94	418198
2016-09-02	39.07	39.26	38.70	39.23	399653
2016-09-06	39.20	39.29	38.38	38.53	480829
2016-09-07	38.20	38.62	38.10	38.60	361083
2016-09-08	38.67	38.82	38.52	38.61	396319
2016-09-09	38.56	38.95	38.28	38.30	481269
2016-09-12	38.09	38.44	37.76	38.44	298067
2016-09-13	38.11	38.14	37.51	38.00	384932
2016-09-14	38.05	38.15	37.42	37.48	376896
2016-09-15	37.75	37.86	37.38	37.61	271290
2016-09-16	37.66	37.66	37.12	37.28	959633
2016-09-19	37.47	37.71	37.17	37.36	281426
2016-09-20	37.54	38.51	37.32	37.32	450400
2016-09-21	37.49	37.80	37.40	37.76	392446
2016-09-22	37.81	37.93	37.64	37.82	734826
2016-09-23	37.59	38.03	37.56	37.72	513264
2016-09-26	37.43	37.44	36.73	36.76	414056
2016-09-27	36.60	37.19	36.54	37.13	278932
2016-09-28	37.32	37.71	37.23	37.70	317770
2016-09-29	37.82	37.92	37.06	37.07	272200
2016-09-30	37.18	37.86	37.06	37.67	350727
2016-10-03	37.81	37.81	37.21	37.55	529921
2016-10-04	37.52	38.00	37.43	37.64	281322
2016-10-05	37.73	38.29	37.69	37.96	285474
2016-10-06	37.93	38.08	37.67	38.06	275890
2016-10-07	37.93	38.03	37.44	37.96	222079
2016-10-10	38.22	38.60	38.13	38.28	217435
2016-10-11	38.21	38.51	37.67	37.89	259260
2016-10-12	37.78	38.27	37.78	37.88	255787
2016-10-13	37.56	37.56	36.71	37.01	310349
2016-10-14	37.33	37.54	37.02	37.20	241231
2016-10-17	37.25	37.30	36.70	36.80	229557
2016-10-18	36.95	37.15	36.60	36.75	299070
2016-10-19	37.00	37.48	36.85	37.20	308838
2016-10-20	37.00	37.50	36.95	37.20	238448
2016-10-21	36.90	36.95	36.60	36.80	264563
2016-10-24	37.10	37.45	36.90	37.15	233341
2016-10-25	37.20	37.35	36.55	36.90	361705
2016-10-26	36.85	37.15	36.53	36.70	423410
2016-10-27	37.10	37.65	36.90	37.08	455411
2016-10-28	37.20	37.58	36.75	36.90	671047
2016-10-31	36.95	37.75	36.83	37.70	1548502
2016-11-01	37.85	38.00	37.05	37.40	530201
2016-11-02	37.15	37.15	36.55	36.75	412015
2016-11-03	36.75	37.18	36.70	37.00	227835
2016-11-04	36.90	37.70	36.70	37.15	338107
2016-11-07	37.80	38.55	37.60	38.40	504336
2016-11-08	38.35	38.70	37.90	38.50	352566
2016-11-09	38.95	40.70	38.64	40.50	772156
2016-11-10	40.90	42.85	40.90	42.65	794076
2016-11-11	42.70	44.48	42.55	44.40	950379
2016-11-14	43.75	46.25	43.75	45.30	761062
2016-11-15	45.00	45.55	44.00	45.30	594054
2016-11-16	45.00	45.15	44.25	44.70	618771
2016-11-17	44.35	44.93	43.55	44.70	584154
2016-11-18	44.85	45.80	44.75	45.70	485041
2016-11-21	45.75	45.95	45.10	45.60	386742
2016-11-22	45.75	46.20	45.60	46.10	413109
2016-11-23	46.15	46.75	45.80	46.35	473299
2016-11-25	46.35	46.60	46.10	46.60	130387
2016-11-28	46.10	46.45	45.15	45.60	364260
2016-11-29	45.50	46.35	45.50	46.10	472426
2016-11-30	46.55	46.70	45.90	46.15	460579
2016-12-01	46.30	46.80	46.05	46.50	415517
2016-12-02	46.15	46.35	45.55	45.55	300337
2016-12-05	46.00	46.80	46.00	46.80	336737
2016-12-06	47.00	47.40	46.50	47.30	340361
2016-12-07	47.05	47.95	46.85	47.85	392551
2016-12-08	47.95	49.30	47.90	48.90	522200
2016-12-09	48.95	49.33	48.30	49.20	635964
2016-12-12	49.35	49.35	47.71	48.10	343667
2016-12-13	48.15	48.35	47.75	48.35	365064
2016-12-14	47.90	48.75	47.55	47.75	479978
2016-12-15	48.05	48.85	47.85	48.35	444400
2016-12-16	46.05	46.33	45.10	46.05	4376181
2016-12-19	45.50	46.00	44.80	45.90	1717450
2016-12-20	46.20	46.65	46.00	46.60	1089928
2016-12-21	46.70	46.80	46.20	46.20	896948
2016-12-22	46.55	46.90	46.05	46.70	961393
2016-12-23	46.55	46.75	46.00	46.65	2350127
2016-12-27	46.80	47.20	46.43	47.20	422483
2016-12-28	47.40	47.40	46.80	46.95	896383
2016-12-29	47.05	47.40	45.95	46.35	500309
2016-12-30	46.15	46.38	46.05	46.25	554273
2017-01-03	47.05	47.30	45.55	46.10	1159726
2017-01-04	46.10	46.75	45.85	46.70	913146
2017-01-05	46.45	46.70	45.33	45.55	528233
2017-01-06	45.95	46.00	45.40	45.45	441773
2017-01-09	45.25	45.25	44.40	44.85	501168
2017-01-10	44.80	45.45	44.55	45.20	422237
2017-01-11	45.20	45.38	44.73	45.30	492226
2017-01-12	45.00	45.25	44.00	44.60	399556
2017-01-13	44.85	45.50	44.65	45.10	522862
2017-01-17	44.65	44.65	43.55	43.65	459558
2017-01-18	44.55	44.55	43.50	44.15	452118
2017-01-19	44.15	44.25	43.40	43.60	455611
2017-01-20	43.70	44.40	43.70	44.15	495829
2017-01-23	44.00	44.15	43.25	43.70	457629
2017-01-24	44.05	44.88	43.85	44.70	518051
2017-01-25	45.30	45.65	44.50	45.15	670893
2017-01-26	45.25	45.40	44.70	45.15	424885
2017-01-27	45.00	45.20	44.50	45.15	427415
2017-01-30	44.80	44.80	43.85	44.05	752849
2017-01-31	43.90	45.25	43.90	44.80	2380438
2017-02-01	45.40	45.80	43.80	43.85	714033
2017-02-02	43.65	43.95	43.03	43.35	606586
2017-02-03	43.65	44.65	43.65	44.55	490328
2017-02-06	44.25	44.65	43.83	43.85	414997
2017-02-07	43.95	44.25	43.35	43.65	439951
2017-02-08	43.65	43.65	42.70	43.15	582000
2017-02-09	43.15	43.90	43.15	43.55	370470
2017-02-10	43.85	43.95	43.40	43.85	356355
2017-02-13	43.95	44.45	43.85	44.10	385841
2017-02-14	44.10	44.98	43.90	44.85	384539
2017-02-15	45.00	45.05	44.55	44.95	301255
2017-02-16	44.95	45.10	44.48	45.05	377593
2017-02-17	44.70	45.10	44.25	45.05	442460
2017-02-21	45.35	45.55	44.85	45.25	309918
2017-02-22	45.10	45.30	44.80	45.15	343314
2017-02-23	45.10	45.45	44.65	45.40	595076
2017-02-24	44.80	45.30	44.75	45.25	578256
2017-02-27	45.15	45.35	44.91	45.30	489825
2017-02-28	45.15	45.30	44.48	44.75	430211
2017-03-01	42.45	46.30	42.45	46.15	688303
2017-03-02	46.35	46.35	44.60	44.65	489651
2017-03-03	44.95	45.50	44.75	45.20	396621
2017-03-06	44.95	45.30	44.53	45.05	380020
2017-03-07	45.10	45.25	44.45	44.45	405151
2017-03-08	44.80	44.98	43.65	43.70	650970
2017-03-09	43.85	44.15	43.30	43.50	437808
2017-03-10	44.00	44.10	42.75	43.55	543867
2017-03-13	43.55	44.30	43.25	43.80	416968
2017-03-14	43.45	44.00	43.00	43.80	398499
2017-03-15	43.90	44.63	43.50	43.50	517915
2017-03-16	43.80	44.35	43.73	44.10	469549
2017-03-17	44.00	44.58	43.40	44.25	2829573
2017-03-20	44.25	44.25	43.30	43.30	391880
2017-03-21	43.60	43.60	40.40	40.55	1201679
2017-03-22	40.00	40.65	39.66	40.20	1000531
2017-03-23	40.20	41.25	40.16	40.60	478809
2017-03-24	40.65	41.00	40.40	40.90	428074
2017-03-27	40.00	40.75	39.45	40.55	401543
2017-03-28	40.35	41.45	40.35	41.25	418128
2017-03-29	41.20	41.25	40.75	41.15	297363
2017-03-30	41.35	42.75	41.15	42.55	517708
2017-03-31	42.50	42.85	40.90	42.25	587839
2017-04-03	42.60	42.60	41.10	41.45	644194
2017-04-04	41.00	41.70	41.00	41.55	444689
2017-04-05	42.00	42.10	40.58	40.65	515456
2017-04-06	40.70	41.15	40.35	41.00	487498
2017-04-07	41.15	41.30	40.60	40.75	673416
2017-04-10	40.85	41.10	40.08	40.50	525952
2017-04-11	40.25	41.10	40.05	40.65	14135064
2017-04-12	40.55	40.95	39.50	39.65	1709515
2017-04-13	39.50	39.65	38.55	38.65	939915
2017-04-17	38.90	39.50	38.30	39.45	703696
2017-04-18	39.20	39.88	38.75	39.80	1171531
2017-04-19	40.15	40.58	39.85	40.00	611957
2017-04-20	40.30	41.18	40.15	41.05	1027534
2017-04-21	41.05	41.25	40.45	41.05	5307121
2017-04-24	41.95	42.15	41.15	41.60	921827
2017-04-25	42.00	42.40	41.15	41.60	704186
2017-04-26	41.60	42.38	41.50	41.80	1069788
2017-04-27	41.85	42.35	40.90	41.05	1005528
2017-04-28	40.80	41.30	39.80	39.90	2060472
2017-05-01	40.20	40.33	39.35	40.10	693182
2017-05-02	40.10	40.20	39.50	39.90	781195
2017-05-03	39.70	40.48	39.40	40.35	631633
2017-05-04	40.80	41.08	40.30	40.70	523135
2017-05-05	40.80	40.80	40.10	40.30	424528
2017-05-08	40.30	40.55	39.95	40.55	420017
2017-05-09	40.55	40.83	39.83	40.10	472779
2017-05-10	39.85	40.28	39.75	40.00	437876
2017-05-11	39.80	40.00	38.55	38.80	799712
2017-05-12	38.70	38.70	38.00	38.45	414357
2017-05-15	38.70	39.19	38.63	38.85	414674
2017-05-16	38.85	39.05	38.23	39.00	499137
2017-05-17	38.10	38.40	37.45	37.85	1059860
2017-05-18	38.05	38.50	37.70	38.30	742159
2017-05-19	38.25	38.60	38.10	38.25	513341
2017-05-22	38.45	39.80	38.09	38.60	424438
2017-05-23	38.70	39.35	38.45	39.25	435018
2017-05-24	39.30	39.40	38.80	39.10	440435
2017-05-25	39.25	39.45	38.77	39.00	472942
2017-05-26	38.95	39.00	38.55	38.85	554488
2017-05-30	38.70	38.85	38.03	38.40	453824
2017-05-31	38.50	38.61	37.68	38.25	671909
2017-06-01	38.50	39.05	37.98	39.00	617533
2017-06-02	38.65	39.25	38.25	38.40	701983
2017-06-05	38.35	38.78	38.15	38.30	508642
2017-06-06	37.95	38.33	37.60	38.10	568966
2017-06-07	38.00	38.45	37.80	38.30	609859
2017-06-08	38.30	39.75	38.20	39.00	815814
2017-06-09	39.30	40.96	39.30	40.70	895831
2017-06-12	40.65	41.45	39.88	40.05	807411
2017-06-13	40.35	40.65	39.90	40.40	483529
2017-06-14	39.95	40.70	39.35	40.65	521817
2017-06-15	40.15	40.95	40.10	40.50	477440
2017-06-16	39.80	40.40	39.55	39.95	1293429
2017-06-19	40.20	40.35	39.55	39.80	471005
2017-06-20	39.70	39.70	39.20	39.25	313475
2017-06-21	39.35	39.56	38.88	38.95	544150
2017-06-22	38.80	39.15	38.45	38.50	419369
2017-06-23	38.70	38.95	38.40	38.80	1518639
2017-06-26	38.95	39.30	38.35	38.65	497509
2017-06-27	38.85	39.60	38.47	38.90	478796
2017-06-28	39.15	39.85	39.15	39.70	548513
2017-06-29	40.35	40.65	39.69	40.35	587466
2017-06-30	40.35	40.40	38.45	39.20	2200326
2017-07-03	39.25	40.45	39.25	39.90	873572
2017-07-05	39.45	39.75	38.70	39.15	1850907
2017-07-06	38.75	39.35	37.91	38.05	1540617
2017-07-07	38.15	38.53	37.95	38.30	1524839
2017-07-10	38.15	38.45	37.80	37.95	1000551
2017-07-11	37.75	37.85	37.25	37.70	918243
2017-07-12	37.40	38.08	37.40	37.75	772621
2017-07-13	37.70	38.10	37.55	37.65	575670
2017-07-14	37.20	37.80	36.90	37.50	642718
2017-07-17	37.50	38.10	37.30	37.40	537772
2017-07-18	37.05	37.60	36.95	37.45	485244
2017-07-19	37.45	37.85	37.30	37.50	430859
2017-07-20	37.45	37.75	37.25	37.45	588492
2017-07-21	37.60	37.65	37.05	37.15	605726
2017-07-24	37.10	37.73	37.10	37.55	473529
2017-07-25	38.20	38.53	37.95	38.30	971384
2017-07-26	38.15	38.28	36.85	36.95	719532
2017-07-27	35.55	36.95	34.25	36.05	813247
2017-07-28	35.85	36.15	34.50	34.55	1135337
2017-07-31	34.60	34.85	34.25	34.50	2208931
2017-08-01	34.70	34.75	34.18	34.50	744231
2017-08-02	34.40	34.85	34.15	34.80	701289
2017-08-03	34.75	35.03	34.50	34.55	585191
2017-08-04	34.85	35.10	34.55	34.90	488301
2017-08-07	34.75	35.00	34.55	34.60	712763
2017-08-08	34.45	34.78	34.00	34.05	796922
2017-08-09	33.65	33.75	33.05	33.30	783459
2017-08-10	33.10	33.20	32.20	32.35	948505
2017-08-11	32.50	32.65	31.71	32.05	843814
2017-08-14	32.35	33.50	32.30	33.35	960250
2017-08-15	33.65	34.15	33.20	33.25	973286
2017-08-16	33.30	33.55	33.00	33.35	822414
2017-08-17	33.05	33.45	32.93	33.15	1972603
2017-08-18	32.80	33.10	32.58	32.75	1147827
2017-08-21	32.65	33.05	32.40	32.90	813461
2017-08-22	33.10	33.30	32.93	33.15	874977
2017-08-23	32.85	33.40	32.85	33.15	596177
2017-08-24	33.35	33.35	33.05	33.25	496017
2017-08-25	33.25	33.80	33.25	33.70	500014
2017-08-28	33.75	34.03	33.50	33.65	1015732
2017-08-29	33.25	33.90	33.10	33.70	829470
2017-08-30	33.80	33.95	33.45	33.65	819993
2017-08-31	33.80	34.08	33.46	33.55	694304
2017-09-01	33.65	34.05	33.54	33.85	555221
2017-09-05	33.55	33.70	32.98	33.05	813978
2017-09-06	33.25	33.40	32.80	33.00	785245
2017-09-07	32.65	32.80	31.70	32.15	818583
2017-09-08	32.00	33.00	31.95	32.65	871992
2017-09-11	33.05	33.60	33.05	33.35	969679
2017-09-12	33.50	34.80	33.50	34.65	877405
2017-09-13	34.30	34.80	34.30	34.55	753241
2017-09-14	34.70	34.75	34.00	34.10	641669
2017-09-15	34.10	34.55	34.00	34.40	2440337
2017-09-18	34.45	35.25	34.40	35.05	710436
2017-09-19	34.95	35.38	34.80	35.30	1350761
2017-09-20	35.15	35.64	34.90	35.50	832071
2017-09-21	35.45	35.98	35.42	35.80	574621
2017-09-22	35.55	35.85	35.50	35.70	586622
2017-09-25	35.60	36.10	35.45	35.80	544120
2017-09-26	35.75	36.45	35.65	36.25	679366
2017-09-27	36.70	37.45	36.50	37.10	1019512
2017-09-28	37.25	37.45	36.65	37.40	503758
2017-09-29	37.45	37.85	37.10	37.15	793357
2017-10-02	37.30	37.60	36.85	37.60	832503
2017-10-03	37.60	37.65	36.80	37.30	761339
2017-10-04	37.00	37.40	36.70	36.80	537930
2017-10-05	36.80	37.35	36.57	37.30	450596
2017-10-06	37.25	37.60	37.10	37.25	471745
2017-10-09	37.35	37.50	37.10	37.15	291089
2017-10-10	37.40	37.85	37.10	37.45	414920
2017-10-11	37.30	37.55	37.00	37.10	361379
2017-10-12	37.10	37.35	37.00	37.30	555571
2017-10-13	37.00	37.45	36.75	36.95	429617
2017-10-16	37.05	37.48	36.80	37.15	417328
2017-10-17	37.30	37.30	36.55	36.70	383220
2017-10-18	36.90	37.40	36.90	37.25	392164
2017-10-19	36.80	37.55	36.70	37.40	360424
2017-10-20	37.90	38.00	37.05	37.45	360051
2017-10-23	37.45	37.45	36.68	36.75	407893
2017-10-24	37.10	37.30	36.80	37.10	451429
2017-10-25	37.15	37.25	36.30	36.75	650669
2017-10-26	36.70	37.10	36.05	37.00	697731
2017-10-27	36.80	37.53	36.80	37.35	636872
2017-10-30	37.15	37.28	35.60	35.85	782580
2017-10-31	35.95	36.40	35.75	35.95	1674529
2017-11-01	36.15	36.38	35.35	35.70	613970
2017-11-02	35.60	36.15	35.30	36.10	540883
2017-11-03	36.10	36.20	35.75	36.00	512768
2017-11-06	35.85	36.10	35.70	35.90	463045
2017-11-07	35.90	36.32	34.70	34.75	626835
2017-11-08	34.50	34.50	34.05	34.40	547156
2017-11-09	34.20	34.50	33.60	34.05	618452
2017-11-10	34.15	34.45	34.00	34.15	545668
2017-11-13	33.80	34.75	33.60	34.75	476068
2017-11-14	34.40	34.90	34.40	34.85	525228
2017-11-15	34.30	35.20	34.25	34.90	537137
2017-11-16	34.95	35.50	34.50	35.40	810319
2017-11-17	35.15	35.50	34.82	35.30	438522
2017-11-20	35.25	35.50	35.00	35.45	515570
2017-11-21	35.60	35.65	35.35	35.65	440460
2017-11-22	35.60	35.95	35.53	35.60	467415
2017-11-24	35.70	35.70	35.00	35.05	168147
2017-11-27	35.15	35.38	34.85	34.95	466535
2017-11-28	35.00	36.35	34.90	36.30	731809
2017-11-29	36.60	38.00	36.35	37.90	709984
2017-11-30	38.05	38.30	37.35	37.55	710906
2017-12-01	37.55	37.70	35.90	37.15	763240
2017-12-04	37.80	38.45	37.55	37.60	727614
2017-12-05	37.70	37.85	36.25	36.30	614878
2017-12-06	36.30	36.55	35.80	36.00	502924
2017-12-07	35.75	36.30	35.45	35.70	542495
2017-12-08	36.05	36.05	34.95	35.00	567640
2017-12-11	35.10	35.10	34.65	34.80	549455
2017-12-12	35.00	35.55	34.80	35.20	560645
2017-12-13	35.05	35.85	35.00	35.15	761537
2017-12-14	35.15	35.48	34.00	34.20	986615
2017-12-15	34.35	35.95	34.35	35.40	2603053
2017-12-18	35.70	36.10	35.53	36.05	719442
2017-12-19	36.15	36.50	35.78	35.90	829119
2017-12-20	36.25	36.25	35.20	35.60	764065
2017-12-21	35.65	36.15	35.65	36.05	508890
2017-12-22	36.15	36.20	35.55	35.65	425178
2017-12-26	35.70	36.00	35.35	35.65	460125
2017-12-27	35.55	35.65	35.03	35.10	514669
2017-12-28	35.15	35.25	34.80	35.25	445551
2017-12-29	35.30	35.40	34.73	34.75	764155
2018-01-02	35.35	35.35	34.55	34.85	651356
2018-01-03	34.90	35.00	34.55	34.85	549398
2018-01-04	35.20	35.40	34.75	34.75	449559
2018-01-05	34.95	34.98	34.60	34.80	464204
2018-01-08	34.80	35.15	34.53	35.05	491704
2018-01-09	35.10	35.75	35.03	35.05	522691
2018-01-10	35.15	36.50	35.10	35.80	580332
2018-01-11	35.90	36.90	35.85	36.85	569956
2018-01-12	36.95	37.15	36.60	36.90	411097
2018-01-16	37.15	37.20	36.25	36.50	548413
2018-01-17	36.70	36.85	36.00	36.75	517523
2018-01-18	36.60	36.85	36.20	36.25	451568
2018-01-19	36.10	36.80	36.10	36.80	485687
2018-01-22	36.75	36.85	36.25	36.80	451107
2018-01-23	36.60	36.90	36.00	36.70	510951
2018-01-24	36.90	36.90	35.60	36.00	750514
2018-01-25	36.05	36.48	35.65	36.20	907385
2018-01-26	36.30	36.30	35.50	35.90	504134
2018-01-29	35.70	36.40	35.55	36.05	842093
2018-01-30	36.05	37.05	35.90	36.80	800397
2018-01-31	36.80	36.90	36.30	36.80	3331811
2018-02-01	36.50	37.00	36.13	36.95	694568
2018-02-02	36.95	37.20	36.08	36.30	681424
2018-02-05	35.85	36.50	34.35	34.45	1137131
2018-02-06	33.85	34.90	33.60	34.65	1045444
2018-02-07	34.45	35.15	34.02	34.80	523518
2018-02-08	34.90	34.90	33.65	33.65	698462
2018-02-09	34.05	34.78	33.65	34.45	1021164
2018-02-12	34.60	35.35	34.10	35.15	980548
2018-02-13	35.00	35.55	34.80	35.45	826143
2018-02-14	35.25	36.43	35.20	36.25	642115
2018-02-15	36.55	36.65	36.20	36.50	515103
2018-02-16	36.30	37.35	36.30	37.05	642686
2018-02-20	36.95	37.53	36.65	37.05	1012832
2018-02-21	37.00	38.55	36.96	37.80	1229002
2018-02-22	38.05	38.13	36.80	37.00	1069803
2018-02-23	37.25	37.55	36.20	37.55	638621
2018-02-26	37.60	37.60	36.95	37.60	346282
2018-02-27	37.55	37.95	36.45	36.50	542375
2018-02-28	36.75	36.80	35.45	35.50	562415
2018-03-01	35.45	36.05	35.20	35.50	668248
2018-03-02	35.35	36.50	35.20	36.30	544665
2018-03-05	36.05	37.55	35.80	37.25	614076
2018-03-06	37.30	37.65	36.70	37.35	532606
2018-03-07	36.95	38.10	36.95	37.75	726813
2018-03-08	37.60	37.60	36.65	37.05	415657
2018-03-09	37.45	37.55	37.15	37.20	737760
2018-03-12	37.40	37.50	36.70	37.40	511016
2018-03-13	37.65	37.65	37.05	37.20	559493
2018-03-14	37.45	37.45	36.68	36.95	636225
2018-03-15	37.05	37.25	36.73	37.20	492802
2018-03-16	37.20	38.05	37.15	37.60	2252199
2018-03-19	37.60	37.75	36.75	37.40	351892
2018-03-20	37.40	37.55	36.95	36.95	298402
2018-03-21	36.90	37.20	36.53	36.75	365764
2018-03-22	36.35	36.70	35.65	35.65	472925
2018-03-23	35.70	35.95	34.45	34.50	549044
2018-03-26	35.05	35.45	34.65	35.35	509924
2018-03-27	35.45	35.55	34.65	34.95	750153
2018-03-28	35.05	35.35	34.65	35.00	542965
2018-03-29	35.20	35.55	35.05	35.25	417985
2018-04-02	35.20	35.45	34.15	34.35	553088
2018-04-03	34.60	35.00	34.30	34.75	557188
2018-04-04	34.30	35.30	34.30	35.15	518627
2018-04-05	35.25	35.40	34.90	35.25	296410
2018-04-06	35.00	35.25	33.95	34.30	360981
2018-04-09	34.40	35.05	34.25	34.30	380046
2018-04-10	34.75	34.85	34.40	34.80	355928
2018-04-11	34.50	34.70	34.28	34.35	491504
2018-04-12	34.60	35.35	34.50	35.05	320189
2018-04-13	35.30	35.30	34.30	34.50	394751
2018-04-16	34.70	34.85	34.45	34.75	315203
2018-04-17	35.00	35.10	34.00	34.35	360533
2018-04-18	34.35	34.65	34.00	34.00	351541
2018-04-19	34.00	34.45	34.00	34.35	447710
2018-04-20	34.25	34.70	34.25	34.45	419710
2018-04-23	34.55	35.15	34.55	34.95	325092
2018-04-24	35.10	35.75	34.95	35.30	371527
2018-04-25	35.15	35.40	34.73	34.90	430113
2018-04-26	34.85	35.05	34.40	34.50	404353
2018-04-27	34.35	34.65	34.30	34.50	419074
2018-04-30	34.65	34.65	33.95	33.95	1608405
2018-05-01	33.90	34.40	33.40	34.25	600164
2018-05-02	34.15	34.70	33.85	34.30	476428
2018-05-03	34.10	34.25	33.55	33.90	410645
2018-05-04	33.70	34.70	33.55	34.35	439088
2018-05-07	34.35	34.70	33.95	34.40	464488
2018-05-08	34.35	34.93	34.35	34.80	341150
2018-05-09	34.95	35.30	34.75	34.95	605346
2018-05-10	34.90	35.24	34.55	35.00	382097
2018-05-11	35.00	35.15	34.90	35.00	276460
2018-05-14	35.10	35.15	34.70	34.95	427945
2018-05-15	35.00	35.70	35.00	35.50	498401
2018-05-16	35.45	35.90	35.33	35.75	320298
2018-05-17	35.65	35.98	35.25	35.95	254611
2018-05-18	36.10	36.23	35.85	35.90	547677
2018-05-21	35.85	36.80	35.85	36.75	1658227
2018-05-22	36.60	37.40	36.45	37.10	1055838
2018-05-23	36.85	37.10	36.50	36.60	474516
2018-05-24	36.50	37.00	35.85	36.80	516743
2018-05-25	36.60	37.20	36.55	36.95	500863
2018-05-29	36.55	37.00	36.15	36.40	516840
2018-05-30	36.70	37.20	36.56	37.00	576306
2018-05-31	37.00	37.20	36.45	36.45	531271
2018-06-01	36.90	37.30	36.80	37.00	421369
2018-06-04	36.90	37.20	36.65	37.15	575385
2018-06-05	37.20	37.25	36.45	36.60	445536
2018-06-06	36.85	37.45	36.80	37.45	443254
2018-06-07	37.15	37.40	37.00	37.25	318752
2018-06-08	37.30	37.50	37.15	37.40	396602
2018-06-11	37.35	37.45	36.65	36.85	539445
2018-06-12	37.00	37.05	36.45	36.60	333554
2018-06-13	36.75	37.20	36.30	36.75	452246
2018-06-14	36.90	36.90	36.35	36.75	511060
2018-06-15	36.70	36.95	36.30	36.80	2395606
2018-06-18	36.55	37.20	36.50	37.10	665918
2018-06-19	36.85	37.88	36.80	37.75	625681
2018-06-20	37.90	38.30	37.90	38.15	653255
2018-06-21	38.20	38.73	37.90	38.40	652825
2018-06-22	38.50	38.80	38.00	38.20	989165
2018-06-25	38.10	38.35	37.68	37.90	536303
2018-06-26	37.85	37.85	37.05	37.65	542549
2018-06-27	37.50	37.65	36.75	36.80	489150
2018-06-28	36.80	37.15	36.63	36.75	565321
2018-06-29	37.00	37.20	36.30	36.40	724645
2018-07-02	36.05	36.73	36.05	36.55	593842
2018-07-03	36.80	37.03	36.55	36.60	310126
2018-07-05	36.85	37.20	36.55	37.15	369610
2018-07-06	37.20	37.63	36.95	37.40	391502
2018-07-09	37.55	38.25	37.55	38.15	439642
2018-07-10	38.05	38.25	37.38	37.65	599927
2018-07-11	37.40	37.75	37.20	37.30	437775
2018-07-12	37.60	37.60	36.25	36.35	555669
2018-07-13	36.35	36.35	35.45	35.50	643460
2018-07-16	35.45	35.80	35.28	35.50	646156
2018-07-17	35.45	35.65	35.25	35.30	442678
2018-07-18	35.35	35.55	35.15	35.45	794206
2018-07-19	35.45	36.20	35.25	36.10	434322
2018-07-20	36.10	36.70	36.00	36.50	363480
2018-07-23	36.40	37.40	36.40	37.13	427953
2018-07-24	37.15	37.25	36.75	37.00	428294
2018-07-25	36.85	36.85	34.75	36.25	562448
2018-07-26	36.55	37.70	36.45	37.60	907291
2018-07-27	37.70	37.80	37.05	37.50	667498
2018-07-30	37.55	38.00	37.25	37.50	549464
2018-07-31	37.65	37.65	35.20	36.95	2591618
2018-08-01	37.20	37.65	37.00	37.60	608163
2018-08-02	37.50	38.65	37.30	38.45	564626
2018-08-03	38.25	38.63	37.70	37.85	412712
2018-08-06	37.90	38.15	37.63	38.00	299937
2018-08-07	38.00	38.45	37.98	38.10	272408
2018-08-08	38.05	38.53	37.80	38.45	257518
2018-08-09	38.35	38.65	38.10	38.25	387561
2018-08-10	37.95	38.50	37.90	38.30	230090
2018-08-13	38.25	38.65	38.10	38.30	370777
2018-08-14	38.40	39.45	38.40	39.05	454969
2018-08-15	38.85	39.05	38.23	38.45	472225
2018-08-16	38.45	39.25	38.30	38.95	257303
2018-08-17	38.85	39.35	38.61	39.30	234552
2018-08-20	39.35	39.45	38.95	39.30	281500
2018-08-21	39.45	39.95	39.20	39.75	232567
2018-08-22	39.65	39.85	39.40	39.75	287660
2018-08-23	39.70	39.75	39.25	39.55	239564
2018-08-24	39.60	39.80	39.40	39.50	214055
2018-08-27	39.60	39.85	39.13	39.20	262938
2018-08-28	39.10	39.15	38.65	38.90	314755
2018-08-29	38.90	39.30	38.75	39.15	323878
2018-08-30	39.10	39.35	38.78	38.95	204845
2018-08-31	38.95	39.50	38.75	39.40	331574
2018-09-04	39.35	39.50	38.98	39.35	262986
2018-09-05	39.40	39.50	39.15	39.35	286026
2018-09-06	39.30	39.60	39.20	39.30	290769
2018-09-07	39.35	39.40	39.03	39.35	286971
2018-09-10	39.45	39.65	39.25	39.25	197381
2018-09-11	39.25	39.40	39.05	39.15	246892
2018-09-12	39.20	39.20	38.55	38.85	354648
2018-09-13	38.60	38.70	37.95	38.05	288142
2018-09-14	38.15	39.00	38.00	38.60	497069
2018-09-17	38.65	38.80	38.00	38.10	451269
2018-09-18	38.15	38.15	37.75	37.75	379338
2018-09-19	37.75	38.45	37.75	37.90	444466
2018-09-20	38.10	38.50	38.05	38.35	604536
2018-09-21	38.20	38.60	37.85	38.05	1535802
2018-09-24	38.05	38.05	37.05	37.40	323566
2018-09-25	37.50	37.65	37.30	37.50	343121
2018-09-26	37.60	37.65	36.25	36.40	530135
2018-09-27	36.55	36.85	36.15	36.20	395300
2018-09-28	36.15	36.57	36.05	36.35	526150
2018-10-01	36.69	36.84	35.68	35.77	471198
2018-10-02	35.75	35.86	35.34	35.51	567797
2018-10-03	35.60	36.38	35.39	36.31	1153232
2018-10-04	36.26	36.68	35.62	36.10	599790
2018-10-05	36.29	36.31	35.71	35.82	342073
2018-10-08	35.79	36.33	35.54	36.16	266343
2018-10-09	36.06	36.25	35.83	36.09	387825
2018-10-10	36.09	36.56	35.53	35.55	396717
2018-10-11	35.48	35.59	34.42	34.44	495495
2018-10-12	34.75	35.17	32.69	33.64	720810
2018-10-15	33.57	34.28	33.41	34.02	433088
2018-10-16	34.11	34.37	33.41	34.32	406017
2018-10-17	34.13	34.80	33.80	34.49	338502
2018-10-18	34.40	34.63	33.83	33.95	383785
2018-10-19	33.78	34.29	33.53	33.73	431674
2018-10-22	33.83	34.14	32.83	33.05	352462
2018-10-23	32.58	33.46	32.58	32.93	473680
2018-10-24	32.76	32.82	31.59	31.66	663602
2018-10-25	31.34	32.64	31.10	32.11	939313
2018-10-26	31.62	32.10	31.01	31.85	582011
2018-10-29	32.05	33.31	32.05	32.89	584718
2018-10-30	33.04	33.60	32.79	33.32	569487
2018-10-31	33.72	33.73	33.07	33.17	806959
2018-11-01	33.37	33.98	33.23	33.89	533255
2018-11-02	34.18	34.53	33.88	34.49	614972
2018-11-05	34.50	35.15	34.37	35.11	892739
2018-11-06	35.12	35.43	34.74	35.35	512535
2018-11-07	35.36	35.62	34.46	34.93	419900
2018-11-08	34.72	35.16	34.62	35.06	358795
2018-11-09	34.96	35.13	34.25	34.45	390816
2018-11-12	34.47	35.15	34.34	34.38	402280
2018-11-13	34.49	35.10	34.42	34.75	369445
2018-11-14	35.01	35.28	34.03	34.55	404320
2018-11-15	34.22	35.49	34.09	35.34	396229
2018-11-16	35.01	35.49	34.86	35.46	473620
2018-11-19	35.46	35.98	34.97	35.18	502609
2018-11-20	34.66	35.19	34.13	34.21	601202
2018-11-21	34.27	34.99	34.04	34.39	308403
2018-11-23	34.14	35.06	34.11	34.77	209259
2018-11-26	35.14	35.76	35.03	35.11	421897
2018-11-27	35.04	35.42	34.96	35.41	360169
2018-11-28	35.42	35.74	34.60	35.70	382553
2018-11-29	35.46	35.90	35.18	35.72	344232
2018-11-30	35.57	36.34	35.57	36.17	496261
2018-12-03	36.45	36.45	35.45	36.05	430854
2018-12-04	35.97	36.10	33.91	34.10	577056
2018-12-06	33.59	34.02	33.23	33.87	528082
2018-12-07	33.76	34.44	33.51	33.92	446835
2018-12-10	33.90	33.90	32.90	33.18	424974
2018-12-11	33.55	33.79	32.51	32.52	646806
2018-12-12	33.06	33.53	32.60	33.29	489328
2018-12-13	33.20	33.26	32.24	32.28	392025
2018-12-14	32.06	32.67	31.53	31.61	427715
2018-12-17	31.59	32.34	31.28	31.68	637108
2018-12-18	31.91	32.30	30.87	30.90	460036
2018-12-19	30.85	31.50	29.71	29.79	676325
2018-12-20	29.60	30.50	29.60	30.27	771669
2018-12-21	30.18	30.90	29.51	29.61	1805686
2018-12-24	29.31	30.04	29.18	29.21	425240
2018-12-26	29.46	30.63	29.16	30.55	662361
2018-12-27	30.01	31.80	29.13	30.42	624603
2018-12-28	30.59	31.29	30.43	30.87	658509
2018-12-31	31.08	31.20	30.55	31.11	605436
2019-01-02	30.90	31.88	30.67	31.81	472695
2019-01-03	31.66	32.21	31.33	31.59	510905
2019-01-04	32.05	32.69	32.04	32.46	455353
2019-01-07	32.30	32.95	32.08	32.63	481534
2019-01-08	32.96	33.40	32.37	33.37	487859
2019-01-09	33.37	33.50	32.84	33.35	636886
2019-01-10	33.21	33.48	32.89	33.44	347536
2019-01-11	33.26	33.84	33.08	33.78	485141
2019-01-14	33.57	34.18	33.49	33.94	443415
2019-01-15	33.90	34.34	33.41	33.97	310595
2019-01-16	34.29	34.79	34.00	34.72	344379
2019-01-17	34.55	34.91	34.37	34.73	624378
2019-01-18	34.75	35.21	34.51	35.08	565404
2019-01-22	34.69	35.08	34.47	34.80	433699
2019-01-23	34.85	34.93	34.32	34.60	311918
2019-01-24	34.43	34.77	34.00	34.43	349793
2019-01-25	34.70	34.86	34.29	34.69	422677
2019-01-28	34.54	35.19	34.38	35.02	497097
2019-01-29	34.31	35.33	34.31	35.16	414498
2019-01-30	35.30	35.57	34.99	35.28	422681
2019-01-31	35.04	35.40	34.56	35.37	949052
2019-02-01	35.50	35.95	35.50	35.81	433020
2019-02-04	35.79	36.41	35.56	36.32	401255
2019-02-05	36.35	36.53	35.97	36.28	442932
2019-02-06	36.13	36.40	35.85	36.27	307642
2019-02-07	36.36	36.94	36.23	36.60	637042
2019-02-08	36.52	36.75	35.97	35.97	382196
2019-02-11	36.17	36.98	36.10	36.97	770267
2019-02-12	37.13	37.41	37.07	37.25	336292
2019-02-13	37.26	37.68	37.08	37.56	405636
2019-02-14	37.20	37.47	36.99	37.03	547033
2019-02-15	37.25	37.87	37.25	37.84	1256384
2019-02-19	37.57	38.36	37.52	38.25	511067
2019-02-20	38.24	38.72	37.97	38.71	416515
2019-02-21	38.65	38.67	38.16	38.51	276632
2019-02-22	38.54	38.77	38.37	38.72	426115
2019-02-25	38.93	39.14	38.38	38.49	429415
2019-02-26	38.29	38.46	37.86	37.88	316335
2019-02-27	37.87	38.37	37.72	38.37	261721
2019-02-28	38.38	38.62	38.27	38.39	267634
2019-03-01	38.67	38.74	38.17	38.55	444435
2019-03-04	38.56	38.71	38.07	38.48	659169
2019-03-05	38.48	38.60	37.99	38.48	313806
2019-03-06	38.34	38.51	37.64	37.73	502867
2019-03-07	37.36	37.65	36.83	36.98	708927
2019-03-08	36.80	37.36	36.80	37.14	498659
2019-03-11	37.31	37.43	37.00	37.43	359631
2019-03-12	37.42	37.64	37.11	37.17	340555
2019-03-13	37.28	37.57	37.13	37.25	507605
2019-03-14	37.22	37.59	37.08	37.45	310322
2019-03-15	37.33	37.87	36.30	37.47	1469991
2019-03-18	37.65	38.12	37.58	38.02	416950
2019-03-19	38.18	38.18	37.26	37.32	405931
2019-03-20	37.25	37.62	36.46	36.51	512965
2019-03-21	36.28	36.75	35.96	36.08	906271
2019-03-22	35.71	35.71	34.09	34.26	451702
2019-03-25	34.27	34.72	33.90	34.49	374856
2019-03-26	34.72	35.56	34.72	35.54	363991
2019-03-27	35.46	36.06	35.26	35.78	383790
2019-03-28	35.78	36.33	35.63	36.32	312861
2019-03-29	36.63	36.70	36.11	36.24	371029
2019-04-01	36.52	36.99	36.30	36.85	566997
2019-04-02	36.69	36.96	36.53	36.71	262177
2019-04-03	37.15	37.40	36.73	36.92	262528
2019-04-04	36.99	37.64	36.99	37.61	447217
2019-04-05	37.60	37.93	37.27	37.89	203796
2019-04-08	37.79	38.13	37.55	38.02	301830
2019-04-09	37.83	38.10	37.35	37.42	385788
2019-04-10	37.37	37.94	37.25	37.92	266165
2019-04-11	38.10	38.34	37.85	37.92	292819
2019-04-12	38.24	38.69	37.79	38.53	403524
2019-04-15	38.54	38.68	37.93	38.13	203024
2019-04-16	38.23	38.79	38.00	38.79	291418
2019-04-17	38.85	38.89	38.32	38.79	250752
2019-04-18	38.59	38.86	38.14	38.25	333533
2019-04-22	38.24	38.30	37.67	37.93	227901
2019-04-23	37.95	38.93	37.73	38.79	421953
2019-04-24	38.60	38.95	38.19	38.80	603148
2019-04-25	38.61	38.99	37.98	38.96	556134
2019-04-26	38.80	39.34	38.51	39.32	593489
2019-04-29	39.46	39.72	39.09	39.35	622934
2019-04-30	39.40	39.59	39.05	39.24	1129814
2019-05-01	39.34	39.53	38.44	38.64	560164
2019-05-02	38.77	38.95	38.16	38.75	631924
2019-05-03	38.85	39.62	38.81	39.60	496252
2019-05-06	38.98	39.88	38.43	39.71	510178
2019-05-07	39.26	39.55	38.79	38.95	391961
2019-05-08	38.90	39.17	38.72	38.73	324674
2019-05-09	38.40	38.87	38.21	38.78	326901
2019-05-10	38.59	38.95	38.19	38.92	367287
2019-05-13	38.33	38.40	36.81	37.03	571323
2019-05-14	37.18	37.75	36.96	37.51	515732
2019-05-15	37.04	37.34	36.52	36.71	575681
2019-05-16	36.91	37.18	36.64	36.81	540341
2019-05-17	36.52	37.36	36.52	36.93	1273356
2019-05-20	36.83	37.51	36.83	36.98	337155
2019-05-21	37.01	37.57	36.84	37.50	279047
2019-05-22	37.42	37.42	36.99	37.06	244270
2019-05-23	36.70	36.83	35.99	36.33	380387
2019-05-24	36.59	37.35	36.59	37.19	323242
2019-05-28	37.14	37.21	36.65	36.70	355275
2019-05-29	36.39	37.13	36.39	37.05	442820
2019-05-30	37.11	37.25	35.81	36.19	302618
2019-05-31	35.70	36.01	35.42	35.78	439461
2019-06-03	35.68	36.31	35.68	35.86	516560
2019-06-04	36.48	37.81	36.17	37.69	624886
2019-06-05	37.52	37.82	36.75	37.66	658588
2019-06-06	37.55	37.67	36.76	37.17	253573
2019-06-07	37.11	37.42	36.90	37.24	250040
2019-06-10	37.30	37.87	37.08	37.22	273879
2019-06-11	37.58	37.67	37.16	37.25	234266
2019-06-12	37.24	37.54	36.94	37.06	313339
2019-06-13	36.94	37.17	36.60	36.74	243853
2019-06-14	36.85	36.98	36.37	36.74	294676
2019-06-17	36.67	36.86	35.85	36.03	456806
2019-06-18	36.08	37.12	35.96	37.08	279999
2019-06-19	37.06	37.52	36.68	36.74	312677
2019-06-20	37.07	37.07	36.29	36.67	390763
2019-06-21	36.45	36.77	36.20	36.40	824455
2019-06-24	36.35	36.70	36.16	36.19	447572
2019-06-25	36.30	36.40	35.81	36.22	658400
2019-06-26	36.37	36.59	36.12	36.27	274479
2019-06-27	36.43	36.81	36.38	36.80	318226
2019-06-28	36.95	37.59	36.71	37.09	760315
2019-07-01	37.66	37.66	36.89	37.14	409521
2019-07-02	37.09	37.13	36.39	36.66	326927
2019-07-03	36.75	36.81	36.60	36.79	262132
2019-07-05	37.01	37.42	36.92	37.40	242478
2019-07-08	37.17	37.24	36.68	36.72	258845
2019-07-09	36.59	36.90	36.33	36.70	498766
2019-07-10	36.74	36.88	36.04	36.16	451417
2019-07-11	36.27	36.62	36.05	36.59	461096
2019-07-12	36.76	37.06	36.49	36.99	290411
2019-07-15	37.08	37.08	35.96	36.06	286261
2019-07-16	36.08	36.37	35.82	36.19	311322
2019-07-17	36.03	36.29	35.72	36.03	248821
2019-07-18	35.78	36.55	35.73	36.28	309051
2019-07-19	36.20	36.75	36.20	36.59	253977
2019-07-22	36.49	36.50	36.07	36.40	584429
2019-07-23	36.72	36.82	36.40	36.80	330931
2019-07-24	36.80	37.97	35.68	37.92	617313
2019-07-25	38.06	38.06	36.72	37.69	486916
2019-07-26	37.11	37.92	36.60	37.88	346231
2019-07-29	37.89	37.96	37.32	37.48	239462
2019-07-30	37.15	38.03	37.13	37.99	366200
2019-07-31	37.96	38.25	37.56	37.59	928129
2019-08-01	37.47	37.93	36.28	36.40	600507
2019-08-02	36.25	36.31	35.59	36.08	283634
2019-08-05	35.41	35.47	34.77	35.27	434094
2019-08-06	35.50	35.90	34.96	35.82	303602
2019-08-07	35.10	35.67	34.83	35.49	384534
2019-08-08	35.87	36.69	35.69	36.49	468863
2019-08-09	36.40	36.60	36.01	36.43	242349
2019-08-12	35.97	36.11	35.87	36.05	335120
2019-08-13	36.08	37.05	36.08	36.37	377197
2019-08-14	35.48	35.84	34.88	35.10	378729
2019-08-15	35.26	35.35	34.89	34.94	424747
2019-08-16	35.16	36.26	35.16	36.23	305861
2019-08-19	36.78	36.98	36.50	36.76	402311
2019-08-20	36.66	36.78	36.01	36.19	387596
2019-08-21	36.52	36.68	36.17	36.56	330721
2019-08-22	36.84	37.00	36.45	36.66	245450
2019-08-23	36.44	36.75	35.44	35.57	365809
2019-08-26	35.90	36.22	35.55	36.18	250201
2019-08-27	36.46	36.46	35.33	35.57	335005
2019-08-28	35.45	36.34	35.40	36.18	231349
2019-08-29	36.54	37.08	36.54	36.85	251999
2019-08-30	37.09	37.19	36.49	36.88	259424
2019-09-03	36.50	36.52	35.73	36.00	357859
2019-09-04	36.46	36.46	35.87	36.28	327670
2019-09-05	36.91	37.84	36.84	37.12	429224
2019-09-06	37.12	37.17	36.77	36.85	267529
2019-09-09	37.17	37.93	36.91	37.75	340788
2019-09-10	37.88	38.61	37.58	38.57	302455
2019-09-11	38.63	39.67	37.86	39.59	538734
2019-09-12	39.23	39.89	38.76	39.53	548689
2019-09-13	39.60	39.98	39.18	39.52	454327
2019-09-16	39.06	39.41	38.79	38.99	451779
2019-09-17	38.72	38.82	38.28	38.71	365301
2019-09-18	38.73	39.11	38.53	38.97	317074
2019-09-19	38.92	39.35	38.59	38.62	324507
2019-09-20	38.65	39.09	38.24	38.39	1437234
2019-09-23	38.43	38.90	38.02	38.73	331179
2019-09-24	38.84	38.89	37.69	38.05	350653
2019-09-25	38.17	38.88	37.96	38.74	301241
2019-09-26	38.60	38.65	38.06	38.10	527064
2019-09-27	38.53	39.03	38.02	38.21	299384
2019-09-30	38.25	38.34	37.77	37.87	337929
2019-10-01	38.27	38.35	37.04	37.12	354686
2019-10-02	36.74	37.09	36.46	36.77	518142
2019-10-03	36.65	36.78	36.09	36.63	284447
2019-10-04	36.79	37.33	36.37	37.28	354449
2019-10-07	37.20	37.52	37.02	37.12	289268
2019-10-08	36.56	36.83	36.35	36.48	337499
2019-10-09	36.96	37.04	36.50	36.91	261809
2019-10-10	37.06	37.48	36.91	37.18	402771
2019-10-11	37.89	38.61	37.61	37.94	435101
2019-10-14	37.68	38.05	37.53	37.89	157882
2019-10-15	37.90	38.37	37.82	38.13	276879
2019-10-16	37.90	38.37	37.88	38.17	251494
2019-10-17	38.43	38.46	37.95	38.32	308516
2019-10-18	38.19	38.59	38.17	38.49	246495
2019-10-21	38.98	39.43	38.57	39.20	418381
2019-10-22	39.25	39.61	38.76	39.39	437114
2019-10-23	39.45	39.78	39.29	39.63	442425
2019-10-24	40.00	40.00	39.24	39.70	284194
2019-10-25	39.75	39.98	38.81	39.60	469887
2019-10-28	39.84	40.32	39.51	40.16	506990
2019-10-29	40.07	40.52	40.00	40.35	402879
2019-10-30	40.19	40.28	39.83	39.94	461820
2019-10-31	39.67	39.85	38.91	39.54	994660
2019-11-01	39.75	40.11	39.65	40.02	482338
2019-11-04	40.32	40.42	39.83	40.26	667630
2019-11-05	40.41	40.70	40.03	40.21	582553
2019-11-06	40.09	40.21	39.81	40.10	552560
2019-11-07	40.60	40.65	40.10	40.26	275870
2019-11-08	40.10	40.61	40.10	40.59	323795
2019-11-11	40.30	40.62	39.99	40.09	243546
2019-11-12	40.19	40.35	39.99	40.15	167400
2019-11-13	39.71	40.09	39.50	39.71	374974
2019-11-14	39.64	39.83	39.52	39.67	242284
2019-11-15	39.87	39.87	39.47	39.51	195601
2019-11-18	37.17	38.27	36.62	37.98	1600647
2019-11-19	37.94	38.25	37.88	38.11	713961
2019-11-20	38.00	38.27	37.39	37.77	768676
2019-11-21	38.00	38.00	37.31	37.46	477346
2019-11-22	37.84	38.00	37.32	37.89	444011
2019-11-25	37.85	38.25	37.65	38.07	677034
2019-11-26	37.94	38.24	37.72	37.99	389099
2019-11-27	38.06	38.24	37.86	37.96	342926
2019-11-29	37.81	38.19	37.66	37.87	196888
2019-12-02	38.14	38.23	37.75	37.81	455781
2019-12-03	37.24	37.77	36.89	37.32	461176
2019-12-04	37.59	37.93	37.38	37.78	499506
2019-12-05	37.92	37.99	37.59	37.72	297533
2019-12-06	38.11	38.38	37.94	37.97	403163
2019-12-09	37.78	37.99	37.71	37.72	375222
2019-12-10	37.85	38.14	37.55	38.14	324651
2019-12-11	38.22	38.25	37.74	37.95	285085
2019-12-12	37.83	38.70	37.73	38.67	565262
2019-12-13	38.41	38.74	38.03	38.33	327072
2019-12-16	38.71	38.98	38.56	38.61	574249
2019-12-17	38.61	38.91	38.44	38.85	334271
2019-12-18	38.87	38.91	38.58	38.82	305740
2019-12-19	38.72	39.06	38.72	38.91	555088
2019-12-20	38.96	39.11	38.78	38.83	1160903
2019-12-23	39.03	39.03	38.29	38.34	235681
2019-12-24	38.36	38.47	38.19	38.41	108650
2019-12-26	38.58	38.62	38.34	38.54	178363
2019-12-27	38.60	38.60	38.18	38.41	256728
2019-12-30	38.68	38.85	38.35	38.62	315295
2019-12-31	38.49	38.85	38.49	38.66	422837
2020-01-02	38.90	39.07	38.19	38.70	399576
2020-01-03	38.19	38.30	37.80	38.18	417972
2020-01-06	37.88	38.14	37.49	38.02	360791
2020-01-07	37.82	37.92	37.30	37.35	311444
2020-01-08	37.26	37.73	37.26	37.61	376283
2020-01-09	37.79	37.81	37.40	37.51	283024
2020-01-10	37.51	37.79	37.08	37.21	293944
2020-01-13	37.33	37.61	37.15	37.59	252806
2020-01-14	37.55	37.70	37.25	37.51	447240
2020-01-15	37.37	37.54	37.11	37.39	377494
2020-01-16	37.68	38.13	37.68	38.06	362887
2020-01-17	38.33	38.33	37.74	37.79	379406
2020-01-21	37.61	37.68	37.10	37.12	348638
2020-01-22	37.09	37.29	36.98	37.19	369550
2020-01-23	37.08	37.36	36.71	37.20	387331
2020-01-24	37.13	37.23	36.22	36.55	429101
2020-01-27	36.00	36.39	35.64	35.68	540319
2020-01-28	35.99	36.05	35.52	35.55	495942
2020-01-29	35.60	35.71	34.19	34.31	815692
2020-01-30	34.72	35.35	34.21	35.01	794655
2020-01-31	34.65	35.12	34.14	34.30	2362240
2020-02-03	34.55	34.85	34.25	34.30	653441
2020-02-04	34.91	34.98	34.61	34.72	439549
2020-02-05	35.24	35.56	35.00	35.45	386013
2020-02-06	35.66	35.67	34.89	34.91	540380
2020-02-07	34.73	34.84	34.24	34.30	300544
2020-02-10	34.10	34.39	33.96	34.38	484012
2020-02-11	34.56	34.86	34.41	34.43	233949
2020-02-12	34.74	34.74	34.29	34.51	301117
2020-02-13	34.37	34.63	34.37	34.54	198010
2020-02-14	34.52	34.52	34.28	34.36	262868
2020-02-18	34.30	34.41	33.67	33.76	194066
2020-02-19	33.89	33.93	33.66	33.72	320647
2020-02-20	33.59	34.30	33.59	34.21	371732
2020-02-21	34.09	34.09	33.39	33.50	820848
2020-02-24	32.50	32.86	32.34	32.51	573493
2020-02-25	32.42	32.43	31.37	31.43	561869
2020-02-26	31.66	32.00	31.28	31.42	647208
2020-02-27	30.95	31.65	30.02	30.02	646837
2020-02-28	29.05	29.73	28.19	28.88	1288339
2020-03-02	28.97	30.66	28.63	30.62	838277
2020-03-03	30.45	30.88	29.47	29.90	947487
2020-03-04	30.23	30.28	28.84	30.00	1067436
2020-03-05	29.04	29.71	28.06	28.51	709191
2020-03-06	27.74	28.24	27.29	28.10	726582
2020-03-09	26.80	27.06	23.99	24.04	1123439
2020-03-10	25.10	25.74	24.00	25.52	786045
2020-03-11	24.71	25.16	22.99	23.07	1630949
2020-03-12	21.00	23.08	20.02	21.19	1421163
2020-03-13	22.65	23.69	20.90	23.65	1717968
2020-03-16	20.25	22.25	19.99	21.48	1507701
2020-03-17	21.91	24.64	21.00	24.32	1416557
2020-03-18	22.87	25.32	21.87	22.40	1500523
2020-03-19	22.12	24.10	21.13	23.54	1147827
2020-03-20	23.55	24.01	20.37	20.69	1890477
2020-03-23	20.79	21.98	19.67	20.95	1215296
2020-03-24	22.19	23.16	21.66	23.06	1286876
2020-03-25	23.41	23.78	22.25	22.65	986247
2020-03-26	22.90	23.95	22.45	23.83	870213
2020-03-27	22.86	23.12	21.99	22.03	766306
2020-03-30	22.48	23.18	21.88	23.06	834425
2020-03-31	22.77	23.56	22.31	23.08	813413
2020-04-01	22.75	23.12	21.53	22.62	868624
2020-04-02	22.38	23.49	22.30	22.84	569983
2020-04-03	22.74	23.12	21.52	21.96	519959
2020-04-06	23.48	23.65	22.86	23.52	784680
2020-04-07	24.25	24.84	23.73	24.01	1026122
2020-04-08	24.69	25.50	23.79	25.12	994848
2020-04-09	25.89	26.99	25.77	26.77	865828
2020-04-13	26.95	26.95	25.04	25.35	524971
2020-04-14	26.44	26.44	24.70	25.19	521601
2020-04-15	24.15	24.50	23.39	23.49	548823
2020-04-16	23.55	23.62	22.41	23.14	735533
2020-04-17	24.06	25.36	23.77	25.21	729837
2020-04-20	24.42	25.98	24.20	25.51	922027
2020-04-21	24.58	25.49	24.51	25.08	652720
2020-04-22	25.69	25.73	24.55	24.67	728123
2020-04-23	24.63	25.63	24.63	25.08	702221
2020-04-24	25.55	26.19	25.26	25.97	896848
2020-04-27	26.50	28.96	26.37	28.70	1529503
2020-04-28	29.67	30.05	28.69	29.14	1094190
2020-04-29	30.20	31.46	30.02	31.13	1674515
2020-04-30	29.73	30.65	29.12	29.96	5114933
2020-05-01	29.45	29.98	28.78	29.11	5746122
2020-05-04	27.94	28.78	27.74	28.49	1523409
2020-05-05	29.41	29.41	27.49	27.49	1295604
2020-05-06	27.61	27.69	26.45	26.56	816982
2020-05-07	26.87	27.38	26.10	26.22	761915
2020-05-08	26.60	27.31	26.47	27.25	686516
2020-05-11	26.63	26.92	25.95	26.60	974396
2020-05-12	26.61	26.69	25.25	25.29	854746
2020-05-13	25.03	25.17	23.30	23.78	863267
2020-05-14	23.07	23.95	22.39	23.60	1101218
2020-05-15	23.40	23.65	23.02	23.40	726165
2020-05-18	24.60	26.04	24.60	25.92	900416
2020-05-19	25.50	25.77	24.48	24.49	646407
2020-05-20	25.06	26.37	24.78	26.29	857186
2020-05-21	26.17	26.81	26.02	26.13	918919
2020-05-22	26.34	26.43	25.62	25.85	455942
2020-05-26	27.07	28.28	27.07	27.97	494651
2020-05-27	29.12	30.49	28.40	30.34	770938
2020-05-28	30.88	30.88	29.55	29.76	823637
2020-05-29	29.15	29.41	28.65	29.08	885846
2020-06-01	29.23	29.41	28.76	28.81	585141
2020-06-02	29.22	29.42	28.24	28.56	488832
2020-06-03	29.44	30.42	28.93	29.63	522326
2020-06-04	29.54	30.01	29.14	29.98	622339
2020-06-05	32.00	32.66	31.39	32.05	806765
2020-06-08	32.99	33.12	31.98	32.31	536003
2020-06-09	31.32	32.47	30.95	31.90	799697
2020-06-10	31.64	32.27	29.35	29.39	828848
2020-06-11	27.37	27.76	26.41	26.54	598938
2020-06-12	27.88	27.88	25.97	26.84	705484
2020-06-15	25.57	28.34	25.57	27.73	839301
2020-06-16	29.00	29.58	28.42	29.17	559747
2020-06-17	29.26	29.26	27.92	28.06	431076
2020-06-18	27.63	28.74	27.63	28.13	524951
2020-06-19	28.55	28.90	26.90	27.52	1940715
2020-06-22	27.00	27.74	26.74	27.34	457036
2020-06-23	27.93	28.31	26.65	26.70	498620
2020-06-24	26.26	26.44	25.36	25.74	475883
2020-06-25	25.46	27.06	25.32	27.03	632310
2020-06-26	26.37	26.40	25.38	25.46	1280144
2020-06-29	26.18	27.33	26.11	27.06	613420
2020-06-30	26.81	27.88	26.81	27.66	677052
2020-07-01	28.92	28.92	26.54	26.60	586015
2020-07-02	27.32	27.62	26.26	26.40	362302
2020-07-06	27.16	27.60	26.50	26.75	379761
2020-07-07	26.25	26.45	25.74	25.82	439008
2020-07-08	25.75	26.13	25.10	25.69	430987
2020-07-09	25.41	26.10	24.30	24.56	523284
2020-07-10	24.65	25.99	24.65	25.94	474289
2020-07-13	26.42	27.00	25.69	26.41	473951
2020-07-14	26.31	26.63	25.76	26.20	325504
2020-07-15	27.00	27.97	26.98	27.83	536153
2020-07-16	27.51	28.34	27.30	27.76	411097
2020-07-17	27.60	27.95	26.91	26.95	331569
2020-07-20	26.64	26.95	26.17	26.27	365875
2020-07-21	26.72	28.14	26.07	28.10	502921
2020-07-22	27.67	28.03	27.17	27.51	551893
2020-07-23	27.47	28.22	27.12	28.08	454127
2020-07-24	28.58	29.09	28.50	28.74	541608
2020-07-27	28.37	28.59	27.20	27.52	644894
2020-07-28	27.30	27.91	27.30	27.42	348852
2020-07-29	27.46	28.06	27.11	28.04	369432
2020-07-30	27.30	27.72	26.73	27.18	310900
2020-07-31	27.01	27.14	26.03	26.32	1588014
2020-08-03	26.52	26.88	26.03	26.64	349843
2020-08-04	26.61	26.61	26.10	26.47	279054
2020-08-05	26.68	27.24	26.51	27.16	271635
2020-08-06	27.01	27.31	26.70	26.98	268640
2020-08-07	26.83	28.55	26.58	28.55	456449
2020-08-10	28.78	29.75	28.52	28.99	389656
2020-08-11	29.69	30.07	29.01	29.22	438610
2020-08-12	29.97	30.06	28.46	28.79	478249
2020-08-13	28.42	28.80	28.24	28.34	302580
2020-08-14	27.99	28.96	27.88	28.69	281128
2020-08-17	28.46	28.67	27.98	28.07	265845
2020-08-18	28.01	28.01	27.01	27.11	298289
2020-08-19	27.19	27.84	27.05	27.46	233513
2020-08-20	26.87	27.16	26.45	26.51	417032
2020-08-21	26.48	26.70	25.93	26.34	380311
2020-08-24	26.57	27.39	26.20	27.39	284347
2020-08-25	27.72	27.87	27.09	27.31	205678
2020-08-26	27.20	27.20	26.28	26.31	327125
2020-08-27	26.40	26.91	26.27	26.65	513596
2020-08-28	27.04	27.04	26.10	26.32	259818
2020-08-31	26.14	26.64	26.09	26.14	454650
2020-09-01	26.00	26.26	25.67	26.12	305971
2020-09-02	26.07	26.29	25.76	26.02	324008
2020-09-03	26.15	27.12	25.98	26.10	387176
2020-09-04	26.79	27.18	26.46	27.04	408841
2020-09-08	26.72	26.75	25.36	25.72	470067
2020-09-09	25.89	25.89	25.01	25.44	493085
2020-09-10	25.21	25.33	24.51	24.63	395650
2020-09-11	24.70	24.90	24.38	24.78	447171
2020-09-14	24.76	25.37	24.76	25.23	381736
2020-09-15	25.33	25.33	24.74	24.92	465543
2020-09-16	24.89	25.32	24.67	24.79	571835
2020-09-17	24.36	24.75	24.01	24.06	632124
2020-09-18	24.45	24.45	23.63	23.70	2028165
2020-09-21	23.09	24.06	21.53	21.79	1358807
2020-09-22	21.88	22.30	21.20	21.38	1000797
2020-09-23	21.38	21.88	20.84	20.86	1029268
2020-09-24	20.89	21.70	20.68	20.99	642014
2020-09-25	20.71	21.14	20.57	21.00	484286
2020-09-28	21.41	22.02	21.35	21.70	484676
2020-09-29	21.67	21.79	20.77	21.20	558244
2020-09-30	21.26	21.68	21.16	21.47	651925
2020-10-01	21.57	22.23	21.19	22.20	1037168
2020-10-02	22.39	23.70	22.13	23.50	1020402
2020-10-05	23.73	24.30	23.68	24.23	559048
2020-10-06	24.58	25.15	24.02	24.12	765075
2020-10-07	24.31	25.09	24.31	24.75	572684
2020-10-08	25.01	25.01	24.59	24.81	568774
2020-10-09	25.09	25.28	24.26	24.56	467732
2020-10-12	24.46	24.91	24.38	24.75	424886
2020-10-13	24.34	24.60	23.71	23.84	442649
2020-10-14	23.73	24.23	23.50	23.52	390789
2020-10-15	23.25	24.21	23.21	24.14	412656
2020-10-16	23.97	24.35	23.63	24.27	364012
2020-10-19	24.46	24.63	23.79	23.83	337459
2020-10-20	24.15	24.82	24.15	24.54	738811
2020-10-21	24.48	24.95	24.44	24.79	439146
2020-10-22	24.95	25.99	24.55	25.91	914094
2020-10-23	26.00	27.00	25.41	26.07	870278
2020-10-26	25.62	26.06	25.16	26.03	918029
2020-10-27	26.05	26.49	25.47	25.51	991400
2020-10-28	24.94	25.77	24.94	25.11	755583
2020-10-29	25.00	25.74	24.50	25.59	918168
2020-10-30	25.40	26.34	25.40	26.23	5103340
2020-11-02	26.73	27.17	26.13	27.04	684895
2020-11-03	27.55	28.18	27.27	27.94	660554
2020-11-04	26.84	27.23	25.47	25.50	576517
2020-11-05	25.42	26.97	25.42	26.79	583000
2020-11-06	27.16	27.17	25.96	26.10	420222
2020-11-09	28.67	30.63	28.57	29.30	1236859
2020-11-10	29.65	30.24	29.26	29.67	613438
2020-11-11	29.70	29.70	28.56	29.10	374771
2020-11-12	28.41	28.50	27.87	28.22	431590
2020-11-13	28.73	29.31	28.52	29.14	375827
2020-11-16	30.36	30.96	29.84	30.90	531164
2020-11-17	30.16	30.68	29.86	30.63	449148
2020-11-18	30.93	31.10	30.14	30.18	436631
2020-11-19	29.11	29.65	29.11	29.52	459365
2020-11-20	28.64	29.46	28.00	29.37	455540
2020-11-23	30.05	30.25	29.55	29.81	519249
2020-11-24	30.58	31.69	30.52	31.57	492020
2020-11-25	31.00	31.00	30.34	30.59	333438
2020-11-27	30.56	30.85	29.74	30.29	180135
2020-11-30	29.93	30.42	29.12	29.28	657467
2020-12-01	29.88	30.40	29.46	29.90	502326
2020-12-02	29.93	30.59	29.83	30.40	383786
2020-12-03	30.40	30.52	29.92	30.03	340027
2020-12-04	30.49	30.91	30.31	30.89	479482
2020-12-07	31.04	31.07	30.44	30.81	426756
2020-12-08	30.35	31.18	30.35	31.12	329416
2020-12-09	31.25	31.80	31.07	31.21	491974
2020-12-10	30.23	30.91	30.23	30.79	424842
2020-12-11	30.35	30.96	30.25	30.59	355778
2020-12-14	31.20	31.41	30.39	30.48	385407
2020-12-15	30.77	31.24	30.39	31.20	376389
2020-12-16	31.35	31.35	30.85	31.15	308995
2020-12-17	31.05	31.42	30.63	31.41	446774
2020-12-18	31.56	31.96	30.52	30.85	2253283
2020-12-21	30.61	31.09	29.79	30.31	751697
2020-12-22	30.53	30.74	30.17	30.61	581186
2020-12-23	30.95	31.85	30.95	31.76	478274
2020-12-24	31.61	31.95	31.08	31.88	275593
2020-12-28	31.88	32.53	31.66	32.43	600362
2020-12-29	32.23	32.43	31.49	31.57	615001
2020-12-30	31.69	32.69	31.53	32.18	716271
2020-12-31	32.28	32.86	32.02	32.40	1002250
2021-01-04	32.85	32.85	31.65	32.28	804146
2021-01-05	32.24	33.20	32.22	32.85	648651
2021-01-06	33.88	35.86	33.78	35.00	980501
2021-01-07	35.35	35.75	35.19	35.34	401310
2021-01-08	35.44	35.44	34.28	35.08	443875
2021-01-11	34.74	35.75	34.08	35.71	344009
2021-01-12	35.99	36.55	35.60	36.26	479880
2021-01-13	36.02	36.28	35.55	35.76	500218
2021-01-14	35.98	36.25	35.13	35.95	377736
2021-01-15	35.18	35.83	35.00	35.57	515518
2021-01-19	35.90	36.10	35.27	35.58	430566
2021-01-20	35.46	35.78	34.89	35.53	515585
2021-01-21	35.59	35.86	34.74	35.09	486615
2021-01-22	34.74	35.74	34.54	35.68	768743
2021-01-25	35.26	35.35	33.46	34.73	602709
2021-01-26	34.93	35.13	33.43	33.54	533719
2021-01-27	32.79	33.28	32.12	32.32	721406
2021-01-28	33.51	33.90	32.65	33.68	588951
2021-01-29	34.05	34.05	31.57	31.66	1746666
2021-02-01	32.50	33.14	31.75	33.07	606557
2021-02-02	33.38	33.85	32.94	33.76	528225
2021-02-03	33.01	33.71	32.68	33.33	357864
2021-02-04	33.42	34.51	33.42	34.47	424729
2021-02-05	34.83	34.83	34.01	34.38	367953
2021-02-08	34.54	34.92	34.33	34.92	315275
2021-02-09	34.78	35.47	34.39	35.46	277543
2021-02-10	35.50	35.93	35.18	35.33	364828
2021-02-11	35.31	35.83	34.44	35.05	353783
2021-02-12	35.00	35.61	34.84	35.45	253338
2021-02-16	35.60	36.23	35.60	35.79	302126
2021-02-17	35.61	35.98	35.53	35.68	191462
2021-02-18	35.58	35.79	35.12	35.41	280045
2021-02-19	35.57	36.43	35.51	36.34	488665
2021-02-22	36.04	37.23	36.04	37.05	496057
2021-02-23	37.28	38.16	36.82	37.64	409779
2021-02-24	38.00	39.16	37.71	39.03	490174
2021-02-25	39.37	39.38	37.37	37.72	466383
2021-02-26	37.47	37.82	36.70	36.95	448891
2021-03-01	37.88	38.29	37.46	38.08	425916
2021-03-02	38.11	38.61	37.82	38.12	451196
2021-03-03	38.56	39.90	38.45	39.00	465446
2021-03-04	39.06	39.91	38.11	38.62	560271
2021-03-05	39.43	40.00	38.65	39.92	633389
2021-03-08	40.29	40.98	39.55	40.57	663842
2021-03-09	39.91	40.36	38.23	39.36	470795
2021-03-10	38.98	40.39	38.00	40.29	534469
2021-03-11	39.46	40.52	39.04	40.11	442832
2021-03-12	40.98	41.43	40.51	40.74	634325
2021-03-15	40.50	40.57	39.74	40.17	518505
2021-03-16	39.91	40.17	39.19	40.12	305342
2021-03-17	38.85	40.18	38.85	39.85	576442
2021-03-18	40.43	41.61	39.76	39.88	530176
2021-03-19	39.52	40.36	38.66	39.90	2077160
2021-03-22	39.47	39.47	38.19	38.57	306219
2021-03-23	38.40	38.66	37.26	37.43	430322
2021-03-24	37.98	39.14	37.70	37.74	561058
2021-03-25	37.58	38.92	37.41	38.68	354479
2021-03-26	39.24	39.84	38.82	39.68	396000
2021-03-29	38.97	39.64	38.08	38.28	408725
2021-03-30	38.77	39.29	38.65	38.99	312241
2021-03-31	39.06	39.52	38.40	38.58	414577
2021-04-01	38.65	38.93	38.30	38.89	419125
2021-04-05	39.54	39.54	38.44	38.69	364027
2021-04-06	38.83	39.60	38.30	38.61	288173
2021-04-07	38.75	39.17	38.25	38.53	246097
2021-04-08	38.20	38.47	37.50	38.37	339737
2021-04-09	38.51	39.13	38.51	38.98	318434
2021-04-12	39.31	39.55	38.96	39.19	437804
2021-04-13	39.19	39.19	38.06	38.20	290448
2021-04-14	38.28	39.35	38.28	38.98	232352
2021-04-15	38.91	39.00	38.02	38.96	271250
2021-04-16	39.50	39.74	38.89	39.37	334654
2021-04-19	39.24	39.60	38.53	38.88	381013
2021-04-20	38.53	38.89	37.57	37.66	398094
2021-04-21	37.58	38.79	37.57	38.73	469432
2021-04-22	38.66	38.99	38.05	38.09	287222
2021-04-23	38.14	39.96	38.14	39.67	444030
2021-04-26	40.00	40.61	39.04	39.11	461678
2021-04-27	39.11	39.48	38.87	39.43	285408
2021-04-28	39.42	39.77	38.91	39.08	280098
2021-04-29	40.73	40.73	39.43	39.63	315820
2021-04-30	39.25	39.85	39.13	39.27	1173791
2021-05-03	39.70	40.31	39.52	40.11	407700
2021-05-04	39.99	40.74	39.87	40.31	814601
2021-05-05	40.55	40.70	39.96	40.45	385719
2021-05-06	40.64	40.72	39.82	40.62	489385
2021-05-07	39.97	41.20	39.83	41.00	488910
2021-05-10	41.30	41.68	40.60	40.60	367343
2021-05-11	40.31	41.13	40.31	40.85	603640
2021-05-12	41.21	41.61	39.62	39.77	507866
2021-05-13	39.68	41.89	39.68	41.67	552868
2021-05-14	42.00	42.38	41.59	42.29	446400
2021-05-17	42.16	42.34	41.60	42.31	359453
2021-05-18	42.20	42.50	41.20	41.23	551750
2021-05-19	40.74	41.00	40.00	41.00	261107
2021-05-20	40.83	41.15	40.30	40.84	263457
2021-05-21	41.38	41.77	41.14	41.43	253561
2021-05-24	41.49	41.65	40.86	41.00	256273
2021-05-25	41.16	41.47	39.64	39.68	307064
2021-05-26	39.78	40.48	39.46	40.39	217377
2021-05-27	40.95	41.32	40.72	41.11	320483
2021-05-28	41.07	41.23	40.44	41.19	187682
2021-06-01	41.49	41.84	41.40	41.71	261234
2021-06-02	41.96	42.00	41.09	41.15	416913
2021-06-03	39.32	39.94	38.43	39.03	1539957
2021-06-04	38.88	39.38	38.58	39.23	554945
2021-06-07	39.33	39.58	39.00	39.19	524458
2021-06-08	38.70	39.07	38.54	38.93	461701
2021-06-09	38.60	38.60	38.03	38.06	351025
2021-06-10	38.35	38.35	37.46	37.48	310411
2021-06-11	37.72	38.00	37.43	37.88	360821
2021-06-14	38.00	38.29	37.35	37.61	535649
2021-06-15	37.69	38.92	37.67	38.61	662033
2021-06-16	38.38	39.29	38.06	39.10	512306
2021-06-17	39.49	39.49	37.65	37.74	729822
2021-06-18	37.19	37.46	36.22	36.36	2181442
2021-06-21	36.85	37.92	36.85	37.55	714400
2021-06-22	37.50	37.69	36.91	37.50	443297
2021-06-23	37.64	37.91	37.39	37.73	435350
2021-06-24	37.84	38.41	37.56	38.38	360883
2021-06-25	38.47	38.72	37.93	38.10	1618372
2021-06-28	37.80	37.83	36.89	37.18	467881
2021-06-29	37.52	37.68	36.53	36.63	396234
2021-06-30	36.47	36.71	36.19	36.50	516958
2021-07-01	36.85	37.10	36.50	36.75	691086
2021-07-02	36.68	36.84	36.27	36.58	439599
2021-07-06	36.37	36.43	35.26	35.49	647823
2021-07-07	35.22	35.85	35.05	35.28	467899
2021-07-08	34.53	34.92	34.08	34.39	502117
2021-07-09	34.95	35.57	34.66	35.52	537565
2021-07-12	35.08	35.85	34.99	35.79	361228
2021-07-13	35.73	35.73	35.08	35.16	318814
2021-07-14	35.26	35.79	34.83	35.18	317143
2021-07-15	34.85	35.79	34.77	35.70	377374
2021-07-16	36.02	36.02	34.74	34.86	497556
2021-07-19	34.30	34.55	33.45	33.74	607303
2021-07-20	33.74	35.30	33.74	34.44	705955
2021-07-21	34.83	35.29	34.70	34.81	393390
2021-07-22	34.64	34.64	33.69	33.78	436214
2021-07-23	34.45	35.58	33.84	34.29	361821
2021-07-26	34.45	35.18	34.34	34.95	474605
2021-07-27	34.49	35.06	34.32	34.75	383105
2021-07-28	34.89	35.36	34.27	35.02	413786
2021-07-29	35.41	35.54	34.90	35.07	416708
2021-07-30	34.88	35.55	34.45	34.54	1988526
2021-08-02	34.62	35.39	33.87	33.89	413058
2021-08-03	34.42	34.52	33.46	34.37	299137
2021-08-04	33.84	34.38	33.76	33.91	238665
2021-08-05	34.02	34.59	34.01	34.48	221127
2021-08-06	35.06	35.75	34.63	35.50	328124
2021-08-09	35.29	35.44	34.89	34.93	322568
2021-08-10	34.84	35.70	34.82	35.66	335308
2021-08-11	35.91	36.10	35.54	36.09	350944
2021-08-12	36.09	36.21	35.70	36.09	422922
2021-08-13	35.97	35.97	35.62	35.81	238856
2021-08-16	35.45	35.88	35.22	35.86	356513
2021-08-17	35.43	35.79	34.98	35.54	338407
2021-08-18	35.15	35.90	35.05	35.12	232958
2021-08-19	34.80	35.26	34.63	35.09	391899
2021-08-20	35.05	35.86	35.05	35.86	450768
2021-08-23	36.18	36.22	35.85	35.90	269915
2021-08-24	35.86	36.18	35.72	36.10	242854
2021-08-25	36.20	36.73	35.60	36.31	290161
2021-08-26	36.31	36.47	35.92	35.98	410166
2021-08-27	36.04	36.89	36.04	36.86	379339
2021-08-30	36.90	36.90	36.10	36.14	259887
2021-08-31	36.19	36.52	35.96	36.33	308248
2021-09-01	36.29	36.37	35.67	36.13	369032
2021-09-02	35.75	36.51	35.75	36.08	375253
2021-09-03	36.20	36.34	35.74	35.86	260424
2021-09-07	35.98	36.15	35.41	35.43	376064
2021-09-08	35.21	35.34	34.54	34.76	513665
2021-09-09	34.45	34.73	34.11	34.20	444369
2021-09-10	34.33	34.44	33.41	33.47	496012
2021-09-13	33.79	34.06	33.45	33.85	429334
2021-09-14	34.06	34.06	32.72	32.88	394651
2021-09-15	32.92	33.42	32.89	33.36	417918
2021-09-16	33.64	33.64	32.74	32.81	461059
2021-09-17	33.02	33.47	32.87	33.05	2861657
2021-09-20	32.35	32.65	31.74	32.36	605079
2021-09-21	32.53	32.73	31.95	32.14	354332
2021-09-22	32.59	32.90	32.47	32.60	374337
2021-09-23	32.87	33.89	32.86	33.68	449692
2021-09-24	33.59	34.03	33.48	33.70	381906
2021-09-27	34.09	35.26	34.09	35.08	482058
2021-09-28	35.30	35.70	35.08	35.34	1163687
2021-09-29	35.34	36.37	35.12	36.32	732580
2021-09-30	36.69	37.12	36.36	36.38	1240641
2021-10-01	36.40	37.20	36.16	36.66	647862
2021-10-04	36.61	37.19	36.24	36.89	584075
2021-10-05	37.01	37.16	36.36	36.40	477745
2021-10-06	35.58	36.19	35.58	36.14	441581
2021-10-07	36.42	36.95	36.35	36.93	430060
2021-10-08	36.88	37.04	36.66	36.81	370902
2021-10-11	37.15	37.15	36.33	36.34	260036
2021-10-12	36.34	36.45	36.02	36.05	325449
2021-10-13	36.05	36.10	35.30	35.80	371462
2021-10-14	36.18	36.50	35.86	36.47	280647
2021-10-15	36.98	36.98	36.19	36.25	455055
2021-10-18	35.00	36.59	35.00	36.01	317789
2021-10-19	36.25	36.53	35.86	36.25	269321
2021-10-20	36.18	36.86	36.18	36.84	416784
2021-10-21	36.77	36.93	36.41	36.86	520133
2021-10-22	36.75	37.16	36.38	37.10	437657
2021-10-25	37.37	37.60	36.94	37.46	622442
2021-10-26	37.49	37.68	36.71	37.11	569970
2021-10-27	37.07	37.07	35.25	35.29	651711
2021-10-28	35.39	36.51	35.32	36.47	448598
2021-10-29	36.44	37.11	36.40	36.99	1823811
2021-11-01	37.30	38.47	37.30	38.46	758010
2021-11-02	38.44	38.50	37.50	37.57	313323
2021-11-03	37.48	38.70	37.48	38.37	441445
2021-11-04	38.36	38.36	37.29	37.63	391400
2021-11-05	38.06	38.75	38.01	38.32	409961
2021-11-08	38.42	38.74	36.47	38.31	294668
2021-11-09	38.13	38.44	37.83	38.32	414380
2021-11-10	38.40	38.74	38.35	38.49	280915
2021-11-11	38.61	38.88	38.38	38.82	300671
2021-11-12	38.83	38.83	38.11	38.45	258305
2021-11-15	38.67	38.83	38.25	38.63	492581
2021-11-16	38.52	38.80	38.19	38.58	565601
2021-11-17	38.41	38.46	37.88	38.27	378089
2021-11-18	38.34	38.39	37.98	38.30	468134
2021-11-19	37.85	38.25	37.48	38.19	360414
2021-11-22	38.65	39.41	38.38	38.87	598174
2021-11-23	39.24	39.41	39.04	39.10	326349
2021-11-24	38.84	39.07	38.71	38.85	314037
2021-11-26	37.33	38.29	35.91	36.22	471948
2021-11-29	36.93	37.22	36.16	36.55	604966
2021-11-30	36.07	36.47	35.59	35.73	568763
2021-12-01	36.16	36.77	35.15	35.17	549086
2021-12-02	35.70	37.47	35.58	37.19	1421741
2021-12-03	37.38	37.46	35.33	35.36	3593271
2021-12-06	35.98	37.54	35.89	37.21	942434
2021-12-07	37.38	37.50	36.45	36.64	611891
2021-12-08	36.64	36.71	36.24	36.33	448447
2021-12-09	36.29	36.47	35.65	36.04	377601
2021-12-10	36.28	36.47	35.49	36.21	372929
2021-12-13	35.96	36.24	35.27	35.56	564407
2021-12-14	35.59	36.42	35.53	35.67	786679
2021-12-15	35.29	35.48	34.61	34.97	804998
2021-12-16	35.56	35.85	34.82	35.02	665134
2021-12-17	34.93	35.20	34.01	34.92	1849871
2021-12-20	34.46	35.40	33.34	34.13	601882
2021-12-21	34.56	35.12	34.25	34.94	697809
2021-12-22	34.76	35.34	34.56	35.33	541319
2021-12-23	35.66	36.22	35.66	36.04	436347
2021-12-27	36.60	36.60	35.77	36.44	399525
2021-12-28	36.30	36.85	36.12	36.60	313798
2021-12-29	36.61	36.76	36.27	36.41	574685
2021-12-30	36.55	37.04	36.27	36.32	377092
2021-12-31	36.11	36.46	36.03	36.28	345607
2022-01-03	36.72	37.37	36.60	36.94	684982
2022-01-04	37.25	38.25	36.49	37.84	648652
2022-01-05	37.88	38.20	37.37	37.40	546816
2022-01-06	37.79	38.54	37.43	38.46	760922
2022-01-07	38.48	38.98	38.15	38.89	562226
2022-01-10	39.04	39.48	38.94	39.37	702156
2022-01-11	39.44	39.50	38.89	39.41	596636
2022-01-12	39.47	39.50	38.47	38.84	729171
2022-01-13	39.80	39.80	38.96	39.26	541335
2022-01-14	38.97	39.38	38.54	39.28	458940
2022-01-18	39.22	39.48	38.78	38.92	456086
2022-01-19	39.11	39.17	38.05	38.10	426779
2022-01-20	37.99	38.65	36.93	36.99	583711
2022-01-21	36.64	37.59	36.51	36.56	722705
2022-01-24	36.15	37.37	35.92	37.31	831398
2022-01-25	37.01	37.74	36.08	37.32	726001
2022-01-26	37.41	37.79	35.89	36.48	675359
2022-01-27	36.39	37.04	34.82	35.20	836094
2022-01-28	35.47	35.47	34.23	35.17	901141
2022-01-31	34.89	35.42	34.44	35.33	2904624
2022-02-01	35.12	36.41	34.62	36.30	834100
2022-02-02	36.12	36.30	35.36	35.61	511707
2022-02-03	35.70	36.12	35.28	35.36	589572
2022-02-04	35.55	36.20	35.16	35.92	437228
2022-02-07	35.95	36.25	35.66	35.99	464499
2022-02-08	36.43	36.98	36.32	36.86	501100
2022-02-09	36.40	36.82	36.02	36.20	541724
2022-02-10	36.19	36.67	35.84	36.06	466844
2022-02-11	36.00	36.75	35.74	35.93	439467
2022-02-14	36.17	36.47	35.64	36.02	560562
2022-02-15	36.41	37.04	36.18	37.00	592374
2022-02-16	36.69	37.45	36.69	37.20	478538
2022-02-17	36.77	36.87	36.19	36.24	461984
2022-02-18	36.17	36.86	36.09	36.72	537852
2022-02-22	36.77	36.77	35.98	36.26	553456
2022-02-23	36.45	36.79	35.77	35.93	473556
2022-02-24	34.83	35.13	33.92	35.00	676360
2022-02-25	35.23	36.69	35.23	36.61	533410
2022-02-28	35.76	36.71	35.76	36.62	680019
2022-03-01	36.22	36.42	34.24	34.70	810828
2022-03-02	34.95	36.26	34.95	35.83	779972
2022-03-03	36.00	36.00	35.48	35.85	629678
2022-03-04	35.19	35.50	34.44	34.90	593118
2022-03-07	34.73	35.27	33.93	33.97	862337
2022-03-08	34.66	34.67	33.58	33.73	1110133
2022-03-09	34.59	35.06	34.47	34.64	667684
2022-03-10	34.08	35.06	33.90	34.96	562909
2022-03-11	35.35	36.03	35.22	35.66	723754
2022-03-14	36.11	36.73	35.69	35.90	721375
2022-03-15	36.01	36.40	35.27	35.73	600130
2022-03-16	36.04	36.54	35.27	36.34	855180
2022-03-17	35.78	36.20	35.32	35.74	716654
2022-03-18	35.76	35.76	34.64	35.30	2567266
2022-03-21	35.46	35.66	34.94	35.20	725904
2022-03-22	35.57	36.04	35.36	35.50	613146
2022-03-23	35.15	35.55	34.39	34.49	631150
2022-03-24	34.67	35.09	34.30	34.93	662590
2022-03-25	35.17	35.73	34.95	35.70	626965
2022-03-28	35.42	35.83	34.83	35.83	568799
2022-03-29	36.23	36.58	35.73	36.23	712875
2022-03-30	36.47	36.49	35.11	35.36	807485
2022-03-31	35.34	35.76	34.79	34.88	758096
2022-04-01	35.12	35.59	34.81	35.04	1190043
2022-04-04	34.83	34.96	34.12	34.52	604943
2022-04-05	34.50	34.85	34.09	34.18	790360
2022-04-06	34.05	34.20	33.69	33.75	721664
2022-04-07	33.85	33.95	33.18	33.65	675468
2022-04-08	34.17	34.17	33.57	33.62	744998
2022-04-11	33.59	34.41	33.59	33.86	610796
2022-04-12	33.75	34.28	33.46	33.68	542608
2022-04-13	33.55	34.48	33.31	34.38	543209
2022-04-14	34.38	34.62	33.90	34.17	533742
2022-04-18	34.09	34.39	33.98	34.15	430882
2022-04-19	34.17	34.96	33.16	34.89	851279
2022-04-20	35.17	35.56	35.03	35.36	648863
2022-04-21	35.62	35.78	34.65	34.80	698312
2022-04-22	34.79	34.80	33.93	33.95	657048
2022-04-25	33.75	34.46	33.22	34.42	982849
2022-04-26	33.78	34.86	33.78	33.90	927865
2022-04-27	33.82	34.23	33.49	33.82	865698
2022-04-28	33.86	34.24	33.46	33.91	894630
2022-04-29	33.84	34.08	33.11	33.26	4257302
2022-05-02	33.79	33.94	33.11	33.86	1026561
2022-05-03	33.87	34.89	33.73	34.78	766201
2022-05-04	34.70	35.61	34.51	35.54	985266
2022-05-05	35.10	35.20	34.42	35.02	746481
2022-05-06	35.02	35.02	34.28	34.62	711282
2022-05-09	34.36	35.29	34.33	34.95	829946
2022-05-10	35.04	35.45	33.97	34.49	813535
2022-05-11	34.66	35.19	34.03	34.10	755625
2022-05-12	34.25	34.56	33.61	34.54	847516
2022-05-13	34.79	35.01	34.29	34.60	697252
2022-05-16	34.43	35.02	34.10	34.65	676514
2022-05-17	35.15	35.67	35.05	35.65	693496
2022-05-18	35.42	35.87	35.24	35.61	770981
2022-05-19	35.22	35.51	34.92	34.95	800991
2022-05-20	35.27	35.51	34.65	35.36	697049
2022-05-23	35.91	36.75	35.74	36.37	684353
2022-05-24	36.25	36.56	35.60	36.50	531107
2022-05-25	36.38	37.11	36.31	36.57	593028
2022-05-26	36.90	37.28	36.73	36.94	511806
2022-05-27	36.79	37.36	36.79	37.36	494551
2022-05-31	37.02	37.81	36.79	37.56	626497
2022-06-01	37.55	37.55	36.62	37.08	449614
2022-06-02	37.19	37.56	36.65	37.53	473185
2022-06-03	37.38	37.45	36.79	36.89	534996
2022-06-06	37.18	37.50	37.00	37.20	384766
2022-06-07	36.90	37.59	36.80	37.57	490185
2022-06-08	37.26	37.26	36.56	36.76	416764
2022-06-09	36.36	36.37	35.37	35.41	604569
2022-06-10	34.56	35.10	34.49	34.94	635995
2022-06-13	34.35	35.41	34.33	34.89	682952
2022-06-14	34.97	35.35	34.59	34.91	528168
2022-06-15	35.26	35.56	34.69	34.96	520117
2022-06-16	34.31	34.45	33.63	33.74	687785
2022-06-17	34.29	34.63	33.91	34.10	920241
2022-06-21	34.65	35.11	34.41	34.95	602863
2022-06-22	34.59	35.24	34.36	35.18	476311
2022-06-23	35.12	35.17	34.21	34.75	452702
2022-06-24	34.95	35.70	34.77	35.60	855968
2022-06-27	35.85	35.98	34.93	35.54	472150
2022-06-28	35.72	35.99	35.32	35.35	408219
2022-06-29	35.42	35.54	34.96	35.21	422883
2022-06-30	34.55	35.40	34.41	35.07	399261
2022-07-01	35.07	35.77	34.56	35.63	490059
2022-07-05	34.79	35.64	34.43	35.63	516757
2022-07-06	35.24	35.73	35.05	35.47	489760
2022-07-07	35.61	36.02	35.48	35.59	361227
2022-07-08	35.73	35.80	35.35	35.64	381483
2022-07-11	35.41	35.67	35.25	35.45	431149
2022-07-12	35.09	35.81	35.05	35.35	372379
2022-07-13	35.16	35.21	34.46	34.51	496784
2022-07-14	33.82	34.20	33.67	34.17	477754
2022-07-15	34.73	35.50	34.37	35.43	697272
2022-07-18	35.71	35.97	35.20	35.34	465342
2022-07-19	35.62	36.65	35.62	36.44	613655
2022-07-20	36.12	36.68	36.06	36.64	646757
2022-07-21	36.32	36.50	35.93	36.34	634652
2022-07-22	36.25	36.68	35.71	36.21	609940
2022-07-25	36.56	36.99	36.27	36.92	588289
2022-07-26	37.11	37.74	36.77	37.66	921360
2022-07-27	37.74	38.60	37.60	38.23	1156089
2022-07-28	38.23	38.52	37.92	38.25	1087220
2022-07-29	38.46	38.96	38.37	38.74	2718265
2022-08-01	38.65	39.39	38.50	39.31	913568
2022-08-02	39.25	39.29	38.49	38.51	811184
2022-08-03	38.67	38.77	38.34	38.63	540574
2022-08-04	38.65	38.65	38.24	38.33	476945
2022-08-05	38.23	38.62	38.23	38.40	485938
2022-08-08	38.53	38.68	38.04	38.11	764950
2022-08-09	38.21	38.45	38.09	38.43	508387
2022-08-10	38.89	39.22	38.80	39.07	600347
2022-08-11	39.27	39.56	39.27	39.42	762539
2022-08-12	39.64	40.00	39.41	40.00	527640
2022-08-15	39.79	40.00	39.50	39.99	404194
2022-08-16	40.00	40.85	39.78	40.68	801828
2022-08-17	40.41	40.45	40.02	40.22	482757
2022-08-18	40.19	40.27	39.88	40.22	381910
2022-08-19	40.08	40.31	39.68	39.93	593597
2022-08-22	39.53	39.75	39.17	39.22	503738
2022-08-23	39.31	39.35	38.77	38.78	447740
2022-08-24	38.48	38.69	38.27	38.35	407779
2022-08-25	38.32	39.06	38.30	38.99	438514
2022-08-26	39.12	39.14	38.08	38.14	386380
2022-08-29	38.01	38.58	37.53	37.62	479057
2022-08-30	37.81	37.81	37.31	37.56	458702
2022-08-31	37.53	37.57	36.99	37.10	466647
2022-09-01	37.03	37.14	36.50	36.68	491712
2022-09-02	36.82	37.12	36.26	36.42	635923
2022-09-06	36.55	36.60	35.18	35.52	661261
2022-09-07	35.50	36.04	35.42	35.96	464327
2022-09-08	35.28	36.02	35.04	35.99	578648
2022-09-09	36.14	36.77	36.14	36.69	506224
2022-09-12	36.74	37.23	36.66	37.04	509143
2022-09-13	36.43	36.68	35.91	36.07	691936
2022-09-14	36.04	36.31	35.69	36.17	600868
2022-09-15	36.17	37.17	36.17	36.77	762106
2022-09-16	36.70	36.85	36.16	36.81	2253350
2022-09-19	36.58	37.88	36.45	37.78	532937
2022-09-20	37.50	37.98	37.38	37.84	470284
2022-09-21	37.84	38.20	37.19	37.29	690927
2022-09-22	37.45	37.48	36.63	36.94	600570
2022-09-23	36.50	36.63	36.06	36.56	542742
2022-09-26	36.41	36.89	36.31	36.51	577419
2022-09-27	36.55	36.73	35.52	35.78	673663
2022-09-28	35.92	36.83	35.66	36.56	721312
2022-09-29	36.14	36.15	35.62	35.89	626204
2022-09-30	35.89	36.43	35.70	35.75	614971
2022-10-03	36.28	36.61	35.73	36.40	587934
2022-10-04	36.69	38.00	36.69	38.00	721730
2022-10-05	37.38	37.92	37.36	37.84	617541
2022-10-06	37.70	38.13	37.54	38.05	500008
2022-10-07	37.93	37.99	37.03	37.09	791906
2022-10-10	37.12	37.56	36.76	36.92	525377
2022-10-11	36.70	37.56	36.66	37.14	677761
2022-10-12	37.05	37.35	36.66	36.86	515807
2022-10-13	36.40	38.68	36.20	38.54	598561
2022-10-14	38.64	39.01	37.86	37.97	487780
2022-10-17	38.71	39.07	38.31	38.78	611782
2022-10-18	39.19	39.62	38.66	39.02	687240
2022-10-19	38.64	39.15	38.25	38.87	728703
2022-10-20	38.98	38.98	37.34	37.54	688355
2022-10-21	37.80	38.63	37.55	38.48	844684
2022-10-24	38.92	39.18	38.67	38.87	597418
2022-10-25	38.55	38.70	38.06	38.33	968876
2022-10-26	38.32	39.24	38.27	38.93	680817
2022-10-27	39.50	41.00	39.27	40.50	1117681
2022-10-28	40.62	42.18	40.60	42.13	1296856
2022-10-31	42.02	42.65	41.89	42.35	2628405
2022-11-01	42.59	43.30	42.31	43.16	1134862
2022-11-02	42.94	43.53	42.28	42.37	1012402
2022-11-03	42.08	42.61	41.54	42.44	517208
2022-11-04	42.65	43.13	42.39	42.92	549778
2022-11-07	43.09	43.31	42.68	42.98	443715
2022-11-08	43.11	43.48	42.66	43.04	391672
2022-11-09	42.83	42.94	42.38	42.50	408352
2022-11-10	43.55	44.10	43.21	43.77	999438
2022-11-11	44.02	44.15	42.81	42.86	621449
2022-11-14	42.86	43.38	42.60	42.68	467442
2022-11-15	42.81	43.33	42.56	42.85	516543
2022-11-16	42.72	42.84	42.10	42.21	401917
2022-11-17	41.83	42.04	41.41	41.67	547121
2022-11-18	42.44	42.51	41.61	41.89	879674
2022-11-21	41.80	42.26	41.79	42.23	381458
2022-11-22	42.45	42.84	42.33	42.65	414016
2022-11-23	42.44	42.93	42.23	42.61	379570
2022-11-25	42.90	43.11	42.65	43.06	230245
2022-11-28	42.87	42.95	41.93	42.12	463032
2022-11-29	42.09	42.45	42.08	42.20	306948
2022-11-30	42.10	42.93	41.36	42.89	663036
2022-12-01	43.00	43.08	42.48	42.80	345276
2022-12-02	42.52	43.00	42.12	42.96	361112
2022-12-05	42.75	42.75	40.97	41.24	581639
2022-12-06	41.30	41.37	40.79	41.13	460520
2022-12-07	41.16	41.54	40.74	41.05	373492
2022-12-08	40.96	41.28	40.72	41.20	455609
2022-12-09	40.71	41.57	40.71	41.01	591231
2022-12-12	41.04	41.24	40.78	40.96	470206
2022-12-13	41.43	41.84	40.27	40.34	719388
2022-12-14	40.46	41.05	39.21	39.28	990317
2022-12-15	39.04	39.42	38.90	39.11	793914
2022-12-16	38.85	39.35	38.26	38.36	2293934
2022-12-19	38.49	38.90	38.31	38.81	490896
2022-12-20	39.02	39.34	38.78	38.94	619628
2022-12-21	39.60	40.14	39.38	39.94	794510
2022-12-22	39.69	40.37	39.24	40.30	576296
2022-12-23	40.25	40.60	40.16	40.46	363694
2022-12-27	40.67	40.67	40.27	40.43	326185
2022-12-28	40.49	40.73	40.24	40.25	371375
2022-12-29	40.38	40.97	40.30	40.79	351354
2022-12-30	40.64	40.85	40.12	40.49	551180
2023-01-03	40.55	40.98	40.00	40.14	534724
2023-01-04	40.24	40.79	39.83	39.91	475681
2023-01-05	39.60	39.64	39.17	39.49	567571
2023-01-06	39.82	40.78	39.79	40.37	537688
2023-01-09	40.28	40.69	39.58	39.72	346563
2023-01-10	39.77	40.30	39.44	40.12	401101
2023-01-11	40.23	40.60	40.05	40.50	452008
2023-01-12	40.76	41.23	40.64	40.94	317093
2023-01-13	40.60	41.00	40.19	40.87	304092
2023-01-17	40.61	40.73	40.18	40.62	364258
2023-01-18	40.35	40.35	38.91	38.96	444902
2023-01-19	38.99	38.99	38.50	38.77	397740
2023-01-20	39.25	39.48	38.85	39.44	546195
2023-01-23	39.63	39.79	39.29	39.39	317647
2023-01-24	39.57	39.57	38.90	39.20	438807
2023-01-25	39.23	39.25	38.62	38.85	492301
2023-01-26	39.02	39.81	38.63	39.60	483195
2023-01-27	39.42	39.73	39.04	39.37	439892
2023-01-30	38.95	39.64	38.95	39.03	641284
2023-01-31	39.23	40.35	39.21	40.20	2474952
2023-02-01	40.01	41.04	39.87	40.62	725813
2023-02-02	40.73	42.18	40.57	42.17	845506
2023-02-03	41.97	42.45	41.78	42.30	599694
2023-02-06	42.00	42.33	41.53	41.70	415275
2023-02-07	41.48	42.18	41.24	42.02	392147
2023-02-08	41.66	41.97	41.06	41.35	349740
2023-02-09	41.44	41.69	40.85	41.05	335134
2023-02-10	41.04	41.34	40.89	41.30	381389
2023-02-13	41.20	41.78	41.17	41.76	323623
2023-02-14	41.73	41.77	41.04	41.37	306539
2023-02-15	41.04	41.93	40.98	41.88	313265
2023-02-16	41.60	41.71	41.31	41.36	348856
2023-02-17	41.56	41.82	41.17	41.63	445772
2023-02-21	41.23	41.32	40.85	40.86	424660
2023-02-22	40.88	41.08	40.50	40.85	475665
2023-02-23	40.98	41.22	40.71	40.98	321950
2023-02-24	40.58	40.97	40.42	40.94	365736
2023-02-27	41.02	41.40	40.68	40.81	303035
2023-02-28	40.95	41.21	40.73	40.77	785115
2023-03-01	40.60	40.82	40.21	40.45	423726
2023-03-02	40.16	40.18	39.27	39.60	384405
2023-03-03	39.68	40.11	39.26	40.04	391761
2023-03-06	40.02	40.38	39.69	39.97	465308
2023-03-07	39.72	39.72	38.56	38.66	410136
2023-03-08	38.77	38.98	38.57	38.79	372799
2023-03-09	38.13	38.13	36.55	36.72	660351
2023-03-10	35.78	36.55	34.85	36.18	1477081
2023-03-13	34.22	39.21	33.35	36.13	2807605
2023-03-14	38.66	38.97	36.04	36.38	1932243
2023-03-15	34.48	36.51	34.48	35.32	1868580
2023-03-16	34.94	37.75	34.63	37.18	1427414
2023-03-17	36.46	36.46	35.28	35.79	3129722
2023-03-20	36.35	37.23	35.40	35.52	982491
2023-03-21	36.97	37.50	36.55	37.36	906106
2023-03-22	37.29	37.40	35.55	35.63	807066
2023-03-23	35.96	36.34	35.06	35.45	841753
2023-03-24	34.83	36.67	34.83	36.63	815585
2023-03-27	37.44	37.50	36.61	36.74	658943
2023-03-28	36.44	37.02	36.03	36.74	704727
2023-03-29	36.95	37.00	36.08	36.56	596921
2023-03-30	36.94	36.99	34.88	35.03	694045
2023-03-31	35.27	35.49	34.85	35.20	896396
2023-04-03	35.33	35.61	34.55	34.90	672052
2023-04-04	34.70	34.83	33.27	33.82	653795
2023-04-05	33.51	33.94	33.40	33.76	621774
2023-04-06	33.90	34.59	33.90	34.38	470916
2023-04-10	34.23	35.07	34.05	34.56	647261
2023-04-11	34.79	34.86	34.45	34.59	475016
2023-04-12	34.77	35.02	34.08	34.39	465237
2023-04-13	34.38	34.91	33.99	34.58	429610
2023-04-14	35.09	35.15	33.58	33.89	512327
2023-04-17	33.89	35.00	33.65	34.98	645081
2023-04-18	34.92	35.14	33.77	34.10	525387
2023-04-19	34.09	35.07	34.04	34.79	508843
2023-04-20	34.35	34.65	33.93	34.05	885611
2023-04-21	33.99	33.99	33.07	33.80	1114051
2023-04-24	33.42	34.35	33.01	33.73	662096
2023-04-25	33.25	33.49	32.41	32.71	1018704
2023-04-26	32.05	32.98	30.90	31.19	1271289
2023-04-27	31.36	32.67	31.34	32.57	944338
2023-04-28	32.50	33.29	32.26	33.13	3427081
2023-05-01	32.85	32.98	31.80	31.93	876153
2023-05-02	31.82	31.86	30.04	30.38	925862
2023-05-03	30.65	31.38	30.04	30.17	998246
2023-05-04	29.29	29.94	28.29	29.63	1163602
2023-05-05	30.81	31.43	29.91	30.41	1011630
2023-05-08	30.85	30.85	29.55	29.60	710909
2023-05-09	29.45	29.71	28.85	29.28	705910
2023-05-10	29.84	29.84	28.60	28.95	453065
2023-05-11	28.47	28.86	28.00	28.07	629847
2023-05-12	28.38	28.52	27.68	27.93	648952
2023-05-15	28.02	28.64	27.90	28.53	935448
2023-05-16	28.49	28.82	28.21	28.22	729228
2023-05-17	28.76	30.12	28.70	30.03	1018677
2023-05-18	29.90	30.40	29.67	30.12	710274
2023-05-19	30.52	30.52	29.22	29.56	754771
2023-05-22	29.88	30.41	29.23	30.23	482526
2023-05-23	30.10	31.05	30.10	30.40	608014
2023-05-24	30.12	30.12	29.66	29.86	394687
2023-05-25	29.57	29.79	28.82	29.47	493100
2023-05-26	29.51	30.06	29.00	30.00	446202
2023-05-30	29.93	30.18	29.28	30.11	489573
2023-05-31	30.04	30.04	28.93	29.42	557312
2023-06-01	29.65	30.43	29.38	30.06	378898
2023-06-02	30.59	32.29	30.35	32.20	913285
2023-06-05	31.91	32.09	31.07	31.20	795844
2023-06-06	31.23	33.42	31.05	32.71	998089
2023-06-07	33.09	34.78	32.77	34.01	1482436
2023-06-08	33.46	33.65	32.63	33.28	755204
2023-06-09	33.28	33.35	32.61	32.93	343784
2023-06-12	32.92	33.48	30.86	31.68	1591040
2023-06-13	31.75	32.61	31.00	32.35	970185
2023-06-14	32.38	32.60	31.18	31.41	780877
2023-06-15	31.18	32.10	31.06	31.85	708721
2023-06-16	32.14	32.14	31.15	31.76	2177554
2023-06-20	31.75	31.75	30.92	31.07	836770
2023-06-21	31.01	31.06	30.48	30.52	780247
2023-06-22	30.47	30.47	29.44	29.81	662085
2023-06-23	29.42	30.01	29.33	29.54	1163626
2023-06-26	29.68	30.30	29.66	29.70	661563
2023-06-27	29.75	30.35	29.50	30.00	561229
2023-06-28	29.75	29.86	29.33	29.58	830380
2023-06-29	29.93	30.33	29.84	30.09	550317
2023-06-30	30.51	30.63	29.63	29.67	745067
2023-07-03	29.71	30.55	29.71	30.28	524076
2023-07-05	30.13	30.13	29.34	29.37	719457
2023-07-06	28.93	29.00	28.28	28.56	813764
2023-07-07	28.27	28.63	27.69	28.38	2411519
2023-07-10	28.37	29.10	28.14	28.47	1174891
2023-07-11	28.69	28.94	28.40	28.86	1105301
2023-07-12	29.28	29.71	28.93	29.07	1244118
2023-07-13	29.22	29.93	29.13	29.87	919100
2023-07-14	30.16	30.16	28.79	29.09	1192759
2023-07-17	29.09	30.05	28.97	29.84	897294
2023-07-18	29.88	32.08	29.88	31.88	1642956
2023-07-19	32.03	32.43	31.82	32.29	1176115
2023-07-20	32.28	32.28	31.23	31.93	923847
2023-07-21	32.13	32.13	31.26	31.46	1156321
2023-07-24	31.50	32.09	31.40	32.00	1286150
2023-07-25	31.93	32.35	31.59	31.89	1225716
2023-07-26	32.33	33.25	32.11	33.19	1352218
2023-07-27	33.74	34.30	33.04	33.20	1709582
2023-07-28	33.69	33.69	32.76	33.07	1101004
2023-07-31	33.29	33.83	33.03	33.44	11094571
2023-08-01	33.33	33.33	32.51	33.08	785558
2023-08-02	32.50	33.09	32.37	33.03	732522
2023-08-03	32.96	33.24	32.56	33.16	1114356
2023-08-04	33.00	33.50	32.88	33.40	595466
2023-08-07	33.38	33.86	33.28	33.81	721329
2023-08-08	32.98	33.68	32.48	33.65	644540
2023-08-09	33.45	33.72	33.07	33.45	636521
2023-08-10	33.46	33.92	32.93	33.11	703962
2023-08-11	32.92	33.31	32.82	33.30	523401
2023-08-14	32.89	33.10	32.44	32.98	522472
2023-08-15	32.40	32.65	31.50	31.57	805608
2023-08-16	31.50	31.82	30.89	31.01	478084
2023-08-17	31.24	31.50	30.56	30.79	609986
2023-08-18	30.50	30.93	30.43	30.71	1584032
2023-08-21	30.76	30.86	29.86	29.99	1145047
2023-08-22	29.89	30.11	28.92	28.95	671021
2023-08-23	28.97	29.34	28.80	28.99	538461
2023-08-24	28.87	29.51	28.87	29.11	617152
2023-08-25	29.11	29.49	28.74	29.13	742290
2023-08-28	29.36	29.72	29.26	29.48	623047
2023-08-29	29.45	30.06	29.20	29.87	460287
2023-08-30	29.81	30.12	29.51	29.71	451388
2023-08-31	29.74	30.24	29.74	30.08	830017
2023-09-01	30.37	31.01	29.96	30.74	528448
2023-09-05	30.55	30.67	29.77	29.83	583043
2023-09-06	29.67	30.02	28.86	29.04	511618
2023-09-07	28.68	28.86	28.34	28.44	501416
2023-09-08	28.51	28.64	28.07	28.53	362543
2023-09-11	28.18	28.18	28.18	28.18	143140
2023-09-12	28.27	28.50	28.00	28.23	453434
2023-09-13	28.43	28.47	27.54	27.71	620139
2023-09-14	28.08	28.41	28.08	28.32	601256
2023-09-15	28.19	28.37	27.99	28.17	2352742
2023-09-18	28.21	28.45	27.54	27.59	822001
2023-09-19	27.65	27.90	27.22	27.33	1234452
2023-09-20	27.51	27.81	26.97	27.06	701688
2023-09-21	26.95	27.53	26.54	26.85	828539
2023-09-22	26.88	27.00	26.49	26.74	567736
2023-09-25	26.67	27.25	26.58	27.23	539306
2023-09-26	26.96	27.52	26.76	26.89	623464
2023-09-27	26.96	27.06	26.56	26.95	545989
2023-09-28	27.01	27.57	27.01	27.28	551772
2023-09-29	27.49	27.99	27.47	27.59	680528
2023-10-02	27.66	27.75	27.05	27.22	937128
2023-10-03	27.10	27.29	26.77	27.02	647823
2023-10-04	27.04	27.26	26.77	27.24	440565
2023-10-05	27.07	27.82	27.07	27.72	609586
2023-10-06	27.40	28.11	27.08	27.76	531972
2023-10-09	27.62	28.02	27.55	27.70	385361
2023-10-10	27.93	28.11	27.75	27.82	452285
2023-10-11	27.87	28.18	27.50	27.70	393898
2023-10-12	27.75	27.75	27.04	27.24	500621
2023-10-13	27.25	27.91	26.41	26.42	472187
2023-10-16	26.78	27.35	26.75	27.30	629655
2023-10-17	27.15	28.32	27.15	27.77	733913
2023-10-18	27.52	27.58	26.92	27.08	499195
2023-10-19	27.03	27.54	26.73	26.88	546499
2023-10-20	26.95	26.95	26.07	26.22	578558
2023-10-23	26.12	26.66	26.08	26.16	454061
2023-10-24	26.32	26.33	25.35	25.99	748535
2023-10-25	26.02	27.06	25.99	27.04	640749
2023-10-26	27.78	28.56	27.28	28.14	861850
2023-10-27	28.06	28.18	27.21	27.61	607457
2023-10-30	27.94	28.22	27.79	28.15	533732
2023-10-31	28.17	28.57	28.11	28.44	691278
2023-11-01	28.38	28.61	27.78	28.40	742743
2023-11-02	28.77	29.84	28.77	29.76	795525
2023-11-03	30.64	31.14	30.09	30.84	827626
2023-11-06	30.83	31.06	30.28	30.44	630900
2023-11-07	30.30	30.48	29.99	30.18	381266
2023-11-08	30.28	30.28	29.43	29.62	434727
2023-11-09	29.73	29.80	29.28	29.37	840813
2023-11-10	29.49	29.68	29.19	29.58	450288
2023-11-13	29.47	30.15	29.37	30.06	604206
2023-11-14	31.26	32.78	31.18	32.69	1120406
2023-11-15	32.62	33.37	32.60	33.27	905433
2023-11-16	33.30	33.40	32.75	33.20	942402
2023-11-17	33.49	34.09	33.22	33.75	1136356
2023-11-20	33.60	33.90	33.14	33.86	785014
2023-11-21	33.74	33.74	33.15	33.25	567475
2023-11-22	33.63	33.72	33.29	33.47	466470
2023-11-24	33.42	33.61	33.25	33.36	259351
2023-11-27	33.11	33.40	32.83	33.35	579893
2023-11-28	33.28	33.46	32.82	33.10	589373
2023-11-29	33.25	33.84	33.15	33.41	1104304
2023-11-30	33.44	33.76	32.92	33.11	1527827
2023-12-01	32.85	34.65	32.68	34.53	1299997
2023-12-04	34.21	35.31	34.21	35.16	750949
2023-12-05	34.95	35.01	34.55	34.79	671663
2023-12-06	35.16	35.99	34.68	34.73	568797
2023-12-07	34.61	35.06	34.31	35.02	490132
2023-12-08	35.16	35.53	34.83	35.36	668674
2023-12-11	35.20	35.46	34.80	35.30	696502
2023-12-12	35.29	35.37	34.68	35.12	667158
2023-12-13	35.15	37.11	34.47	37.07	1362116
2023-12-14	38.25	38.74	37.24	37.82	1145702
2023-12-15	37.76	38.10	37.19	37.52	3252046
2023-12-18	37.81	38.03	36.37	37.19	785608
2023-12-19	37.40	38.06	37.08	37.83	714608
2023-12-20	37.48	38.55	37.43	37.52	903777
2023-12-21	37.88	38.16	37.20	37.67	691126
2023-12-22	38.05	38.30	37.68	37.88	452580
2023-12-26	38.09	38.45	37.85	38.30	430675
2023-12-27	38.29	38.41	37.97	38.17	537340
2023-12-28	38.01	38.33	37.81	38.23	523336
2023-12-29	38.09	38.18	37.53	37.55	573190
2024-01-02	37.15	38.18	37.03	37.76	826720
2024-01-03	37.46	37.64	35.29	36.66	842562
2024-01-04	36.84	37.34	36.69	37.11	627508
2024-01-05	36.84	37.79	36.84	37.12	526222
2024-01-08	37.09	37.45	36.86	37.42	415797
2024-01-09	36.86	37.19	36.65	37.07	436964
2024-01-10	36.97	37.30	36.70	37.24	391407
2024-01-11	36.95	37.00	36.17	36.57	685225
2024-01-12	36.95	37.06	35.81	36.33	421132
2024-01-16	35.73	36.04	35.48	35.68	446965
2024-01-17	35.07	35.85	34.99	35.69	522420
2024-01-18	35.78	36.15	35.55	35.97	400599
2024-01-19	36.22	36.59	35.59	36.57	545049
2024-01-22	36.79	37.31	36.72	37.30	442387
2024-01-23	37.67	37.67	36.69	36.71	602196
2024-01-24	37.23	37.51	36.77	37.05	684095
2024-01-25	37.43	37.56	36.51	36.96	598028
2024-01-26	37.85	37.85	36.51	36.78	517111
2024-01-29	37.28	37.58	36.81	37.57	587933
2024-01-30	37.43	37.78	37.22	37.65	592336
2024-01-31	36.95	37.27	35.64	35.85	1417177
2024-02-01	36.00	36.60	34.53	35.72	877540
2024-02-02	35.08	36.20	34.90	35.64	729823
2024-02-05	35.27	35.28	34.64	34.97	973615
2024-02-06	34.87	35.32	34.36	34.56	455562
2024-02-07	34.64	34.93	33.88	34.48	570349
2024-02-08	34.45	34.75	34.26	34.64	637411
2024-02-09	34.69	35.31	34.27	35.26	505680
2024-02-12	35.26	36.04	35.08	35.56	628608
2024-02-13	34.42	34.63	33.38	33.78	755929
2024-02-14	34.17	34.37	33.64	34.28	517891
2024-02-15	34.52	35.93	34.52	35.82	632459
2024-02-16	35.50	35.62	35.05	35.27	391930
2024-02-20	34.76	35.30	34.68	34.79	369663
2024-02-21	34.69	34.77	34.26	34.49	483876
2024-02-22	34.32	34.47	33.98	34.36	461843
2024-02-23	34.42	34.81	34.08	34.42	403645
2024-02-26	34.23	34.72	34.00	34.34	559488
2024-02-27	34.44	34.80	34.10	34.41	399744
2024-02-28	34.09	34.44	34.01	34.07	291307
2024-02-29	34.80	35.09	34.44	34.69	465551
2024-03-01	34.41	34.49	33.76	34.18	463722
2024-03-04	34.48	34.78	33.78	33.87	622033
2024-03-05	33.75	35.17	33.75	35.11	557825
2024-03-06	35.09	35.68	34.30	35.10	485625
2024-03-07	35.17	35.42	34.87	35.05	395774
2024-03-08	35.35	35.60	34.80	34.99	406926
2024-03-11	35.00	35.64	34.97	35.34	600496
2024-03-12	35.03	35.20	34.23	34.39	606750
2024-03-13	34.16	34.70	34.08	34.33	751130
2024-03-14	34.26	34.26	32.92	33.19	698297
2024-03-15	32.94	33.82	32.94	33.50	2507460
2024-03-18	33.51	33.56	33.06	33.10	521333
2024-03-19	33.07	33.64	33.07	33.33	361769
2024-03-20	33.08	34.76	33.08	34.50	547774
2024-03-21	34.57	35.04	34.52	34.69	472299
2024-03-22	34.71	34.71	33.92	34.06	404037
2024-03-25	34.16	34.49	33.95	34.14	262587
2024-03-26	34.37	34.37	33.84	33.86	320937
2024-03-27	34.01	35.40	34.00	35.37	494538
2024-03-28	35.34	35.96	35.18	35.79	577764
2024-04-01	35.73	36.08	34.92	35.15	472228
2024-04-02	34.71	34.90	34.23	34.34	453867
2024-04-03	34.11	34.51	34.06	34.22	374890
2024-04-04	34.64	34.81	33.92	34.04	350166
2024-04-05	33.88	34.27	33.71	34.06	297962
2024-04-08	34.29	34.83	34.14	34.65	299227
2024-04-09	34.88	35.02	34.62	34.82	351743
2024-04-10	33.99	33.99	32.83	33.15	609068
2024-04-11	33.47	33.48	32.74	33.25	492780
2024-04-12	32.87	33.21	32.77	33.12	332315
2024-04-15	33.13	33.47	32.58	32.91	654121
2024-04-16	32.69	32.83	32.20	32.47	308842
2024-04-17	32.71	32.97	32.53	32.57	373219
2024-04-18	32.59	33.31	32.59	33.12	532261
2024-04-19	32.95	34.21	32.95	34.17	625053
2024-04-22	34.10	34.78	33.81	34.43	424198
2024-04-23	34.29	34.86	34.25	34.58	354140
2024-04-24	33.99	34.78	33.93	34.76	481170
2024-04-25	34.52	34.52	33.08	33.36	606857
2024-04-26	33.06	33.62	32.88	33.35	755761
2024-04-29	33.49	33.59	32.59	32.61	518277
2024-04-30	32.44	32.85	32.14	32.46	683927
2024-05-01	32.80	33.84	32.80	33.27	530872
2024-05-02	33.68	33.86	33.33	33.82	381055
2024-05-03	34.27	34.40	33.84	33.96	250378
2024-05-06	34.11	34.36	33.93	34.02	353228
2024-05-07	34.12	34.44	33.58	33.92	506765
2024-05-08	33.62	34.02	33.51	33.90	275987
2024-05-09	34.04	34.31	33.76	34.27	336881
2024-05-10	34.41	34.49	33.94	34.41	321606
2024-05-13	34.71	34.89	34.15	34.16	420829
2024-05-14	34.56	34.66	34.13	34.48	371063
2024-05-15	34.83	34.99	34.43	34.79	349255
2024-05-16	34.62	34.83	34.58	34.67	285177
2024-05-17	34.92	35.23	34.66	35.02	336110
2024-05-20	35.06	35.06	34.09	34.10	351610
2024-05-21	34.07	34.39	34.00	34.11	285014
2024-05-22	34.13	34.16	33.43	33.57	276064
2024-05-23	33.56	33.56	32.61	32.66	333428
2024-05-24	32.92	32.99	32.44	32.71	300061
2024-05-28	32.75	32.87	32.03	32.13	381975
2024-05-29	31.95	31.95	31.02	31.13	475304
2024-05-30	31.61	31.90	31.34	31.85	371435
2024-05-31	31.99	32.49	31.94	32.44	734868
2024-06-03	32.87	32.87	32.02	32.26	565575
2024-06-04	31.90	32.27	31.71	31.76	454938
2024-06-05	32.06	32.16	31.65	31.94	296075
2024-06-06	31.90	32.15	31.80	32.07	378608
2024-06-07	31.70	32.46	31.65	31.87	328402
2024-06-10	31.55	31.90	31.15	31.34	509386
2024-06-11	30.96	31.28	30.68	31.07	512377
2024-06-12	31.97	32.35	31.59	31.89	533986
2024-06-13	31.80	31.80	31.24	31.51	275568
2024-06-14	31.00	31.50	30.73	31.11	445183
2024-06-17	30.97	31.47	30.75	31.45	365815
2024-06-18	31.43	31.95	31.21	31.57	409980
2024-06-20	31.33	31.69	31.21	31.49	557686
2024-06-21	31.51	31.54	31.11	31.26	1318370
2024-06-24	31.26	32.04	31.21	31.70	458173
2024-06-25	31.56	31.65	31.17	31.19	309743
2024-06-26	30.91	31.72	30.82	31.57	455142
2024-06-27	31.61	31.87	31.23	31.85	337111
2024-06-28	32.06	32.71	32.01	32.44	1672717
2024-07-01	32.14	32.75	31.97	32.29	572040
2024-07-02	32.33	32.61	32.16	32.51	276786
2024-07-03	32.60	32.60	31.88	31.89	190132
2024-07-05	31.90	32.14	31.47	31.56	354167
2024-07-08	31.93	32.10	31.54	31.76	357098
2024-07-09	31.61	32.05	31.49	32.02	363139
2024-07-10	32.05	32.67	31.86	32.63	388154
2024-07-11	33.34	34.24	33.18	34.09	633834
2024-07-12	34.35	34.63	33.92	34.09	445918
2024-07-15	34.54	35.67	34.53	35.37	681637
2024-07-16	35.77	37.05	35.66	37.01	823817
2024-07-17	36.62	38.00	36.36	37.67	1041838
2024-07-18	37.35	38.25	36.73	36.89	696266
2024-07-19	36.90	37.53	36.67	36.92	510537
2024-07-22	36.90	37.79	36.32	37.65	607441
2024-07-23	37.18	38.39	36.98	37.74	811352
2024-07-24	37.47	38.16	36.95	37.02	745144
2024-07-25	37.57	38.95	37.09	38.33	892686
2024-07-26	39.00	39.86	38.70	39.32	735538
2024-07-29	39.08	39.26	38.51	38.55	586659
2024-07-30	38.81	39.19	38.65	38.89	500913
2024-07-31	38.86	39.93	38.46	38.93	1756496
2024-08-01	38.90	39.01	36.69	37.27	806621
2024-08-02	35.76	36.59	35.50	36.37	778369
2024-08-05	34.73	35.58	34.03	35.30	961628
2024-08-06	35.15	36.22	34.66	35.66	833814
2024-08-07	36.14	36.44	35.07	35.36	691236
2024-08-08	35.89	36.28	35.71	36.22	557303
2024-08-09	36.12	36.42	35.65	35.74	447047
2024-08-12	36.11	36.45	34.91	35.20	349109
2024-08-13	35.58	35.72	34.94	35.58	335811
2024-08-14	35.69	35.69	35.03	35.32	272226
2024-08-15	36.28	36.56	36.00	36.19	405289
2024-08-16	36.01	37.04	36.01	36.63	289964
2024-08-19	36.60	37.10	36.21	37.02	382922
2024-08-20	36.88	36.88	36.34	36.37	328534
2024-08-21	36.67	36.67	36.24	36.62	274443
2024-08-22	36.67	36.95	36.33	36.68	268564
2024-08-23	37.02	39.09	36.77	38.69	632402
2024-08-26	39.03	39.23	38.40	38.43	529946
2024-08-27	38.25	38.36	37.78	38.10	396407
2024-08-28	37.87	38.72	37.80	38.64	362647
2024-08-29	38.86	38.93	38.31	38.46	518314
2024-08-30	38.54	38.92	38.24	38.87	400286
2024-09-03	38.44	38.88	37.95	38.27	590643
2024-09-04	38.18	38.45	37.58	37.78	313930
2024-09-05	38.10	38.10	37.25	37.38	324597
2024-09-06	37.42	38.10	36.56	36.72	334547
2024-09-09	36.75	37.58	36.38	36.96	475790
2024-09-10	37.05	37.05	36.09	36.54	411226
2024-09-11	36.07	36.25	35.38	36.15	415273
2024-09-12	36.41	37.03	35.78	36.33	316055
2024-09-13	36.53	37.11	36.35	37.10	414373
2024-09-16	37.22	37.85	36.67	37.42	467824
2024-09-17	37.52	38.35	37.42	37.53	418349
2024-09-18	37.72	38.88	37.12	37.57	531391
2024-09-19	38.11	38.58	37.65	38.49	527618
2024-09-20	38.38	38.49	37.79	37.84	1774465
2024-09-23	38.03	38.20	37.55	37.69	493469
2024-09-24	37.69	37.95	36.86	36.90	499320
2024-09-25	36.89	36.89	36.39	36.42	497805
2024-09-26	37.09	37.09	36.56	36.81	452716
2024-09-27	37.29	37.47	36.69	36.79	393758
2024-09-30	36.68	37.41	36.68	37.10	393868
2024-10-01	36.89	36.90	35.87	36.02	450307
2024-10-02	35.90	36.44	35.63	35.74	242612
2024-10-03	35.45	35.85	35.31	35.53	489864
2024-10-04	36.29	36.50	35.65	36.15	313123
2024-10-07	35.90	36.25	35.82	36.12	336750
2024-10-08	36.21	36.30	35.82	35.91	232534
2024-10-09	35.84	36.73	35.84	36.48	438595
2024-10-10	36.16	36.31	35.77	36.08	448356
2024-10-11	36.22	37.46	36.22	37.16	393329
2024-10-14	37.18	37.69	36.82	37.48	346951
2024-10-15	37.72	38.74	37.43	37.91	450712
2024-10-16	38.31	38.86	38.21	38.48	477195
2024-10-17	38.25	38.60	37.95	38.22	371183
2024-10-18	38.27	38.27	37.55	37.71	406881
2024-10-21	37.57	37.97	36.30	36.38	536978
2024-10-22	36.41	36.76	36.13	36.74	452673
2024-10-23	36.43	37.00	36.42	36.90	558668
2024-10-24	36.53	37.25	36.28	37.19	551256
2024-10-25	37.60	37.60	36.90	37.09	443388
2024-10-28	37.72	38.60	37.52	38.45	463587
2024-10-29	38.17	38.28	37.93	38.10	460886
2024-10-30	37.89	39.00	37.89	38.24	422728
2024-10-31	38.15	38.38	37.65	37.68	803885
2024-11-01	37.89	37.99	37.52	37.61	582896
2024-11-04	37.35	37.53	36.74	37.08	447076
2024-11-05	37.12	37.79	37.12	37.75	422383
2024-11-06	39.80	42.95	39.34	42.59	1857187
2024-11-07	42.00	42.26	41.00	41.34	1106003
2024-11-08	41.25	41.96	41.08	41.64	494770
2024-11-11	42.00	43.77	42.00	43.05	669790
2024-11-12	42.93	43.52	42.36	42.55	516438
2024-11-13	42.96	43.42	42.42	42.54	466103
2024-11-14	42.60	42.74	41.92	42.30	513442
2024-11-15	42.53	42.72	41.67	42.22	502249
2024-11-18	42.14	42.52	41.65	41.98	403995
2024-11-19	41.25	41.95	39.52	41.87	451040
2024-11-20	41.64	41.90	40.93	41.40	359028
2024-11-21	41.66	42.30	41.43	41.74	467540
2024-11-22	41.93	42.88	41.93	42.81	486556
2024-11-25	43.41	44.43	43.21	43.29	753706
2024-11-26	42.98	43.37	42.71	42.87	425042
2024-11-27	43.14	43.50	42.41	42.49	389976
2024-11-29	42.83	42.83	41.94	42.27	435313
2024-12-02	42.48	42.66	41.62	42.04	670834
2024-12-03	42.13	42.35	41.44	41.53	400299
2024-12-04	41.51	42.05	41.41	41.94	379960
2024-12-05	42.07	42.40	41.54	41.60	382894
2024-12-06	42.00	42.20	41.27	41.69	450642
2024-12-09	41.92	41.93	41.30	41.35	342729
2024-12-10	41.43	41.95	40.83	41.30	418771
2024-12-11	41.82	41.99	41.42	41.50	475948
2024-12-12	41.35	41.55	40.98	41.13	412363
2024-12-13	40.64	40.85	40.21	40.67	484636
2024-12-16	40.58	41.13	40.42	41.03	591447
2024-12-17	40.71	41.13	39.95	40.01	493809
2024-12-18	40.29	40.42	37.56	37.76	835397
2024-12-19	38.08	38.92	37.43	37.49	1174613
2024-12-20	37.15	38.52	37.15	38.00	1502237
2024-12-23	37.69	38.04	37.57	37.94	496113
2024-12-24	38.07	38.37	37.80	38.33	216262
2024-12-26	38.00	38.52	37.83	38.45	277928
2024-12-27	38.07	38.46	37.52	37.87	380683
2024-12-30	37.68	37.96	37.38	37.64	301657
2024-12-31	37.88	38.32	37.48	37.55	417228
2025-01-02	37.85	38.09	36.93	37.04	560479
2025-01-03	37.19	37.39	36.48	37.32	392638
2025-01-06	37.34	38.15	37.15	37.30	552545
2025-01-07	37.42	37.61	36.36	36.81	645027
2025-01-08	36.48	37.16	36.37	36.92	459002
2025-01-10	36.06	36.19	35.29	35.74	753514
2025-01-13	35.56	36.39	35.49	36.30	524075
2025-01-14	36.61	37.70	36.42	37.68	657475
2025-01-15	39.09	39.09	37.92	38.17	457093
2025-01-16	37.95	38.26	37.77	38.10	714780
2025-01-17	38.66	38.66	38.03	38.53	618953
2025-01-21	38.88	39.29	38.59	38.74	498518
2025-01-22	38.42	38.63	38.02	38.31	529789
2025-01-23	38.10	38.52	38.05	38.34	800271
2025-01-24	38.34	38.61	37.66	38.40	634641
2025-01-27	38.81	39.56	38.59	38.90	749019
2025-01-28	38.68	39.17	38.47	38.47	668329
2025-01-29	38.25	38.81	37.93	38.31	606999
2025-01-30	38.67	38.87	38.01	38.47	476199
2025-01-31	38.43	38.87	38.24	38.50	1215830
2025-02-03	37.71	38.27	37.17	37.59	480156
2025-02-04	37.41	38.49	37.41	38.46	496556
2025-02-05	38.62	38.76	38.21	38.75	407491
2025-02-06	38.95	39.29	38.64	39.27	395228
2025-02-07	39.16	39.16	38.11	38.60	416315
2025-02-10	38.70	38.78	38.07	38.31	446001
2025-02-11	38.07	39.00	38.07	38.99	386841
2025-02-12	38.41	38.54	37.75	37.84	479115
2025-02-13	38.09	38.32	37.80	38.27	402965
2025-02-14	38.50	38.87	37.78	37.93	341359
2025-02-18	37.85	38.42	37.75	38.18	512903
2025-02-19	37.70	38.00	37.49	37.75	542087
2025-02-20	37.54	37.65	36.65	36.77	773625
2025-02-21	37.03	37.07	35.42	35.53	1263976
2025-02-24	35.92	36.03	35.32	35.37	699773
2025-02-25	35.87	35.88	35.31	35.39	1453693
2025-02-26	35.44	35.53	34.92	35.38	2265379
2025-02-27	35.43	35.80	35.25	35.75	892440
2025-02-28	35.96	36.29	35.70	36.14	825950
2025-03-03	36.22	36.84	35.82	36.07	799655
2025-03-04	35.80	35.92	34.77	35.23	1048738
2025-03-05	35.23	35.78	34.82	35.33	676480
2025-03-06	35.01	35.37	34.61	35.23	707336
2025-03-07	35.10	35.29	34.60	35.08	745129
2025-03-10	34.74	35.06	34.22	34.43	1028135
2025-03-11	34.49	34.75	33.95	34.04	976852
2025-03-12	34.21	34.54	33.81	34.22	803237
2025-03-13	34.26	34.76	33.98	34.03	578501
2025-03-14	34.09	34.58	33.87	34.56	590916
2025-03-17	34.58	35.04	34.51	34.86	720761
2025-03-18	34.63	35.00	34.57	34.89	733480
2025-03-19	34.81	35.51	34.78	35.17	808755
2025-03-20	34.79	35.48	34.67	34.71	695252
2025-03-21	34.57	34.87	34.33	34.38	3629559
2025-03-24	35.01	35.46	34.59	35.30	1097933
2025-03-25	35.40	35.64	35.07	35.09	724520
2025-03-26	35.26	35.62	34.97	35.04	503449
2025-03-27	35.14	35.27	34.75	34.86	527944
2025-03-28	34.75	35.03	34.22	34.40	657204
2025-03-31	34.06	34.85	33.92	34.67	934452
2025-04-01	34.45	34.69	34.11	34.43	809179
2025-04-02	34.02	34.76	33.96	34.71	742534
2025-04-03	33.32	34.00	32.29	32.34	1283083
2025-04-04	31.28	31.88	30.51	31.65	1570022
2025-04-07	31.00	33.24	30.66	31.59	1565498
2025-04-08	32.30	32.98	30.97	31.50	1302622
2025-04-09	31.10	33.99	30.83	33.44	1370485
2025-04-10	33.01	33.12	30.64	31.75	1161980
2025-04-11	31.49	32.09	31.12	31.84	783838
2025-04-14	32.08	32.70	31.45	32.28	640743
2025-04-15	32.18	32.93	32.18	32.57	594479
2025-04-16	32.62	33.51	32.50	33.44	1444751
2025-04-17	33.43	34.05	33.00	33.51	2561141
2025-04-21	33.32	33.33	32.81	32.95	898765
2025-04-22	33.75	34.06	33.03	33.93	744307
2025-04-23	34.65	35.39	34.10	34.47	1108702
2025-04-24	34.17	34.59	33.78	34.46	935810
2025-04-25	34.21	34.64	33.79	34.09	731743
2025-04-28	34.19	34.40	33.74	34.20	746176
2025-04-29	34.15	34.44	33.73	34.41	829317
2025-04-30	34.03	34.59	33.70	34.29	1045481
2025-05-01	34.00	34.73	33.87	34.47	720813
2025-05-02	34.88	35.30	34.66	35.27	547683
2025-05-05	34.87	35.64	34.87	35.29	494050
2025-05-06	35.02	35.29	34.69	34.96	416378
2025-05-07	35.36	35.46	34.94	35.03	561287
2025-05-08	35.39	36.00	35.34	35.82	484572
2025-05-09	35.52	35.86	35.34	35.49	339485
2025-05-12	36.78	37.25	36.49	37.09	879650
2025-05-13	36.39	37.46	36.39	37.24	524329
2025-05-14	37.02	37.26	36.84	37.02	482880
2025-05-15	37.10	37.37	36.97	37.32	511264
2025-05-16	37.32	37.32	36.96	37.22	568756
2025-05-19	36.80	37.35	36.80	37.32	530532
2025-05-20	37.19	37.40	37.12	37.18	446358
2025-05-21	36.80	37.18	36.04	36.06	553786
2025-05-22	35.93	36.48	35.81	36.13	683865
2025-05-23	35.42	36.18	35.42	36.01	539687
2025-05-27	36.38	36.85	36.04	36.83	539793
2025-05-28	36.70	36.88	36.05	36.09	489894
2025-05-29	36.13	36.39	35.95	36.38	536583
2025-05-30	36.05	36.37	35.97	36.14	764629
2025-06-02	35.94	36.14	35.43	35.85	452884
2025-06-03	35.71	36.38	35.61	36.29	439667
2025-06-04	36.20	36.40	35.70	35.72	419775
2025-06-05	35.73	35.86	35.37	35.65	459013
2025-06-06	36.16	36.40	35.96	36.36	503262
2025-06-09	36.53	36.93	36.39	36.56	532926
2025-06-10	36.61	37.25	36.48	37.06	580223
2025-06-11	37.21	37.21	36.33	36.48	600059
2025-06-12	36.29	36.40	35.87	36.33	434775
2025-06-13	35.32	35.68	35.06	35.23	551101
2025-06-16	35.62	35.62	34.88	34.96	792633
2025-06-17	34.63	34.96	34.52	34.60	679496
2025-06-18	34.48	35.08	34.34	34.77	790806
2025-06-20	34.88	35.13	34.63	34.93	2147665
2025-06-23	34.83	35.91	34.81	35.90	964862
2025-06-24	36.04	36.80	36.03	36.44	1206331
2025-06-25	36.39	36.39	36.02	36.08	1401724
2025-06-26	36.22	36.81	36.19	36.76	575306
2025-06-27	36.83	36.88	36.28	36.43	2408128
2025-06-30	36.68	36.79	36.40	36.43	844806
2025-07-01	36.40	38.05	36.27	37.56	1268344
2025-07-02	37.72	38.08	37.43	38.05	808608

Explore More About UBSI

Coins representing dividend payouts and trends

UBSI Dividend History

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

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

UBSI Stock Split History

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

Graph showing historical stock prices and market trends

UBSI Historical Prices

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

Web Analytics