UMBF Historical Prices

Summary

Key Stock Metrics

78.56

(May 29, 2024)

52-Week Low

129.94

(November 25, 2024)

52-Week High

129.94

(November 25, 2024)

All-Time High

107.05

(May 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-05-02	14.63	14.63	14.23	14.53	9931
1994-05-03	14.63	14.63	14.63	14.63	508
1994-05-04	14.23	14.53	14.23	14.53	5855
1994-05-05	14.23	14.53	14.23	14.23	2036
1994-05-06	14.23	14.43	14.14	14.28	24190
1994-05-10	14.23	14.43	14.14	14.14	10184
1994-05-11	14.23	14.43	14.23	14.43	5090
1994-05-12	14.16	14.16	14.04	14.04	29028
1994-05-13	14.23	14.23	14.04	14.14	23173
1994-05-16	14.33	14.33	14.33	14.33	1525
1994-05-17	14.04	14.28	14.04	14.28	9167
1994-05-18	14.33	14.33	14.33	14.33	252
1994-05-19	14.33	14.33	14.04	14.33	23173
1994-05-20	14.43	14.43	14.14	14.43	4582
1994-05-23	14.23	14.43	14.23	14.43	24446
1994-05-25	14.14	14.53	14.14	14.14	3053
1994-05-26	14.53	14.53	14.14	14.43	53478
1994-05-27	14.43	14.43	14.14	14.23	27755
1994-05-31	14.38	14.43	14.38	14.43	508
1994-06-01	14.14	14.43	14.14	14.43	508
1994-06-02	14.33	14.33	14.28	14.28	2036
1994-06-03	14.14	14.43	14.14	14.43	761
1994-06-06	14.43	14.43	14.43	14.43	8656
1994-06-07	14.43	14.53	14.23	14.53	17823
1994-06-08	13.15	13.25	13.06	13.25	4328
1994-06-09	13.25	13.25	13.25	13.25	254
1994-06-10	13.25	13.35	13.25	13.35	6109
1994-06-13	13.15	13.45	13.15	13.15	11712
1994-06-14	13.45	13.45	13.15	13.35	17570
1994-06-15	13.35	13.55	13.25	13.25	16550
1994-06-16	13.55	13.55	13.25	13.25	10183
1994-06-17	13.55	13.55	13.55	13.55	2036
1994-06-20	13.55	13.55	13.35	13.35	761
1994-06-22	13.55	13.55	13.15	13.15	24955
1994-06-23	13.45	13.45	13.15	13.15	13494
1994-06-24	13.15	13.15	13.15	13.15	10183
1994-06-27	13.35	13.35	13.06	13.35	7639
1994-06-28	13.35	13.35	13.06	13.06	3818
1994-06-29	13.35	13.35	12.96	12.96	17825
1994-06-30	12.96	13.25	12.96	13.25	28266
1994-07-01	13.25	13.25	12.96	13.25	3308
1994-07-05	13.25	13.35	12.96	13.35	46347
1994-07-06	13.06	13.35	13.06	13.35	1271
1994-07-07	13.06	13.06	13.06	13.06	5855
1994-07-08	13.35	13.35	13.06	13.35	4328
1994-07-11	12.96	13.25	12.96	13.25	16296
1994-07-12	12.96	13.25	12.96	13.25	2546
1994-07-13	13.15	13.15	13.15	13.15	254
1994-07-14	13.01	13.01	12.86	12.86	5602
1994-07-15	13.15	13.15	13.15	13.15	507
1994-07-18	12.86	12.86	12.86	12.86	2291
1994-07-19	13.15	13.15	12.86	12.86	3563
1994-07-20	12.86	12.96	12.86	12.96	32339
1994-07-21	12.96	13.25	12.96	13.25	3818
1994-07-25	13.25	13.25	12.96	12.96	1526
1994-07-26	12.96	13.11	12.96	12.96	22918
1994-07-27	12.96	13.11	12.96	13.11	29793
1994-07-28	12.96	12.96	12.96	12.96	1271
1994-07-29	12.96	12.96	12.96	12.96	761
1994-08-01	12.96	13.25	12.96	13.25	3818
1994-08-02	12.96	13.25	12.96	13.25	9931
1994-08-03	12.96	13.25	12.96	13.11	16805
1994-08-04	13.25	13.25	13.11	13.11	4328
1994-08-05	12.96	12.96	12.96	12.96	761
1994-08-08	13.25	13.25	12.96	12.96	6619
1994-08-09	12.96	13.25	12.96	12.96	35651
1994-08-10	12.96	13.15	12.96	13.15	2036
1994-08-11	13.11	13.11	12.96	12.96	32339
1994-08-12	13.25	13.25	12.96	12.96	3308
1994-08-15	12.96	13.25	12.96	13.25	7639
1994-08-16	12.96	13.15	12.86	13.15	1781
1994-08-17	12.86	12.86	12.86	12.86	5347
1994-08-18	12.86	13.06	12.86	12.96	25465
1994-08-19	13.15	13.15	12.86	12.86	25210
1994-08-22	12.86	12.86	12.86	12.86	761
1994-08-23	13.15	13.15	12.86	12.86	5602
1994-08-24	13.15	13.15	12.86	12.86	8401
1994-08-25	12.86	12.86	12.86	12.86	761
1994-08-26	12.86	12.91	12.86	12.91	5347
1994-08-29	13.15	13.15	12.86	12.86	3308
1994-08-30	12.86	12.91	12.86	12.91	15788
1994-08-31	13.01	13.15	12.86	13.15	65447
1994-09-01	13.06	13.06	12.76	13.06	12732
1994-09-02	12.76	13.06	12.76	12.96	3308
1994-09-06	12.76	12.96	12.76	12.91	23683
1994-09-07	12.76	12.76	12.76	12.76	5855
1994-09-08	12.76	12.76	12.76	12.76	8911
1994-09-09	12.76	12.96	12.76	12.96	89640
1994-09-12	12.76	12.76	12.76	12.76	3563
1994-09-13	12.76	12.76	12.76	12.76	507
1994-09-14	12.76	12.96	12.76	12.76	15279
1994-09-15	12.76	12.91	12.76	12.91	11457
1994-09-16	12.76	13.06	12.76	12.76	4073
1994-09-19	12.76	12.76	12.76	12.76	23428
1994-09-20	12.76	12.96	12.76	12.76	24190
1994-09-21	12.76	13.06	12.76	12.76	5602
1994-09-22	12.76	12.96	12.76	12.96	1271
1994-09-23	12.76	12.96	12.76	12.96	66974
1994-09-26	13.06	13.06	12.76	12.91	2798
1994-09-27	12.91	12.91	12.91	12.91	3053
1994-09-28	12.76	13.06	12.76	12.76	5347
1994-09-29	12.76	12.76	12.76	12.76	2798
1994-09-30	13.06	13.06	12.76	12.76	3308
1994-10-03	12.76	12.79	12.76	12.79	10183
1994-10-04	12.76	13.06	12.76	12.76	11712
1994-10-05	12.76	12.76	12.57	12.57	12477
1994-10-06	12.57	12.61	12.57	12.57	17825
1994-10-07	12.57	12.66	12.47	12.47	28266
1994-10-10	12.47	12.47	12.47	12.47	507
1994-10-11	12.76	12.76	12.76	12.76	1271
1994-10-12	12.47	12.47	12.47	12.47	1271
1994-10-13	12.47	12.47	12.47	12.47	254
1994-10-17	12.52	12.86	12.47	12.86	16805
1994-10-18	12.47	12.57	12.47	12.57	4583
1994-10-19	12.47	12.57	12.47	12.57	8401
1994-10-20	12.57	12.57	12.47	12.47	2036
1994-10-21	12.47	12.86	12.47	12.86	4328
1994-10-24	12.76	12.76	12.47	12.76	18080
1994-10-25	12.47	12.86	12.47	12.47	25975
1994-10-26	12.47	12.52	12.47	12.52	8146
1994-10-27	12.47	12.86	12.47	12.57	69775
1994-10-28	12.57	12.86	12.57	12.57	14769
1994-10-31	12.57	12.57	12.57	12.57	7129
1994-11-01	12.57	12.86	12.57	12.86	4073
1994-11-02	12.57	12.66	12.57	12.66	7384
1994-11-03	12.57	12.57	12.57	12.57	8911
1994-11-04	12.57	12.66	12.57	12.57	9931
1994-11-07	12.86	12.86	12.37	12.47	56533
1994-11-08	12.37	12.37	12.27	12.27	34631
1994-11-09	12.27	12.37	12.27	12.32	15279
1994-11-10	12.27	12.27	12.27	12.27	11967
1994-11-11	12.17	12.22	12.17	12.17	36161
1994-11-14	11.98	12.22	11.98	12.22	6619
1994-11-15	12.07	12.27	11.98	12.27	10183
1994-11-16	11.98	11.98	11.98	11.98	5347
1994-11-17	12.17	12.27	12.07	12.27	47366
1994-11-18	11.98	12.17	11.98	12.17	10695
1994-11-21	11.98	12.17	11.98	11.98	6364
1994-11-22	11.98	12.27	11.88	12.27	99317
1994-11-23	11.88	12.27	11.88	11.88	33869
1994-11-25	11.93	11.93	11.93	11.93	7129
1994-11-29	12.17	12.17	11.93	11.93	2546
1994-11-30	11.93	12.17	11.88	12.17	8656
1994-12-01	11.93	11.93	11.78	11.78	10183
1994-12-02	11.98	11.98	11.98	11.98	2036
1994-12-05	11.68	11.98	11.68	11.98	5602
1994-12-06	11.83	11.88	11.68	11.88	4838
1994-12-07	11.68	11.88	11.68	11.88	3053
1994-12-08	11.68	11.78	11.68	11.68	22153
1994-12-09	11.88	11.88	11.68	11.68	1781
1994-12-12	11.68	11.68	11.68	11.68	507
1994-12-13	11.68	11.88	11.68	11.68	6619
1994-12-14	11.73	11.88	11.68	11.68	36161
1994-12-15	11.78	11.88	11.68	11.88	17570
1994-12-16	11.88	11.88	11.73	11.88	4838
1994-12-19	11.73	11.73	11.73	11.73	76398
1994-12-20	11.58	11.58	11.58	11.58	1016
1994-12-21	11.58	11.78	11.58	11.68	173933
1994-12-22	11.78	11.78	11.58	11.58	114851
1994-12-23	11.78	11.78	11.58	11.68	24700
1994-12-27	11.58	11.73	11.58	11.58	17825
1994-12-28	11.73	11.73	11.58	11.58	7894
1994-12-29	11.68	11.88	11.68	11.73	15279
1994-12-30	11.88	12.27	11.58	12.27	89895
1995-01-03	11.98	12.27	11.98	11.98	12222
1995-01-04	11.98	12.27	11.98	12.07	45072
1995-01-05	12.27	12.27	11.98	11.98	14259
1995-01-06	11.98	11.98	11.98	11.98	4073
1995-01-09	11.98	11.98	11.98	11.98	1016
1995-01-10	12.12	12.12	11.98	11.98	11712
1995-01-11	12.12	12.12	12.12	12.12	3818
1995-01-12	11.98	11.98	11.98	11.98	1016
1995-01-13	12.27	12.27	11.98	12.07	133696
1995-01-17	12.27	12.27	11.98	12.17	3053
1995-01-18	11.98	11.98	11.98	11.98	254
1995-01-19	12.12	12.12	11.98	11.98	29538
1995-01-20	11.98	12.37	11.98	12.03	15279
1995-01-23	11.98	12.37	11.98	12.17	5855
1995-01-24	12.07	12.37	11.98	11.98	32594
1995-01-25	12.17	12.17	11.98	11.98	6619
1995-01-26	12.17	12.17	11.98	12.07	35906
1995-01-27	12.37	12.37	12.03	12.03	7894
1995-01-30	12.37	12.37	11.98	11.98	14514
1995-01-31	12.03	12.03	11.98	11.98	15788
1995-02-01	11.98	12.07	11.93	12.07	9931
1995-02-02	11.78	12.17	11.78	12.17	9421
1995-02-03	12.17	12.17	11.88	12.17	24190
1995-02-06	12.17	12.17	11.98	11.98	2291
1995-02-07	12.17	12.17	11.88	11.88	8401
1995-02-08	12.03	12.03	11.88	11.88	11203
1995-02-09	11.88	11.88	11.88	11.88	2036
1995-02-10	11.88	11.88	11.88	11.88	254
1995-02-13	11.88	11.88	11.88	11.88	2036
1995-02-14	12.03	12.03	12.03	12.03	3818
1995-02-15	11.88	11.88	11.88	11.88	5855
1995-02-16	12.07	12.07	12.07	12.07	761
1995-02-17	11.98	12.17	11.98	11.98	8911
1995-02-21	12.17	12.22	12.07	12.17	19862
1995-02-22	12.07	12.22	12.07	12.07	3563
1995-02-23	12.07	12.22	12.07	12.22	13239
1995-02-24	12.07	12.17	12.07	12.17	1781
1995-02-27	12.37	12.37	12.07	12.07	7129
1995-02-28	12.27	12.27	12.07	12.07	12222
1995-03-01	12.07	12.27	12.07	12.27	11457
1995-03-02	12.07	12.20	12.07	12.20	14769
1995-03-03	12.07	12.27	12.07	12.07	13494
1995-03-06	12.07	12.22	12.07	12.17	166291
1995-03-07	12.07	12.17	12.07	12.07	34631
1995-03-08	12.07	12.07	12.07	12.07	254
1995-03-10	12.27	12.27	12.27	12.27	2546
1995-03-13	12.17	12.17	11.98	11.98	1526
1995-03-15	12.27	12.27	12.07	12.27	77925
1995-03-16	12.07	12.12	11.98	11.98	36161
1995-03-17	12.27	12.27	11.98	11.98	3308
1995-03-20	11.98	12.17	11.98	11.98	25465
1995-03-21	12.27	12.27	12.07	12.07	3818
1995-03-22	11.98	12.12	11.98	12.12	6109
1995-03-23	11.98	12.27	11.98	12.27	75123
1995-03-24	11.98	12.27	11.98	12.27	13494
1995-03-27	11.98	12.12	11.98	12.12	11457
1995-03-28	12.27	12.27	11.88	11.88	18080
1995-03-29	11.88	12.07	11.78	11.78	22408
1995-03-30	11.78	11.88	11.78	11.78	8401
1995-03-31	12.17	12.17	11.78	11.78	45582
1995-04-03	11.78	12.17	11.78	11.78	44820
1995-04-04	11.78	12.07	11.78	12.07	7384
1995-04-05	11.78	12.17	11.78	12.07	48893
1995-04-06	12.17	12.17	12.07	12.07	46092
1995-04-07	11.88	11.88	11.88	11.88	1781
1995-04-10	12.17	12.27	12.12	12.17	53986
1995-04-11	11.98	11.98	11.98	11.98	2798
1995-04-12	12.17	12.37	12.07	12.07	10183
1995-04-13	12.37	12.47	12.17	12.47	32849
1995-04-17	12.22	12.47	12.17	12.37	35651
1995-04-18	12.17	12.22	12.17	12.17	81236
1995-04-19	12.32	12.32	12.17	12.17	34631
1995-04-20	12.37	12.37	12.17	12.17	48383
1995-04-21	12.47	12.57	12.27	12.27	9421
1995-04-24	12.17	12.17	12.17	12.17	1271
1995-04-25	12.17	12.47	12.17	12.17	17825
1995-04-26	12.17	12.57	12.17	12.57	2291
1995-04-27	12.57	12.57	12.17	12.37	24700
1995-04-28	12.17	12.47	12.17	12.47	2291
1995-05-01	12.22	12.22	12.22	12.22	2291
1995-05-02	12.57	12.57	12.37	12.37	5090
1995-05-03	12.57	12.57	12.17	12.37	10438
1995-05-04	12.17	12.32	12.17	12.32	37180
1995-05-05	12.37	12.37	12.17	12.27	7384
1995-05-08	12.57	12.57	12.32	12.57	10695
1995-05-09	12.17	12.42	12.17	12.17	6619
1995-05-10	12.17	12.17	12.17	12.17	5090
1995-05-11	12.17	12.42	12.17	12.42	10948
1995-05-12	12.42	12.42	12.42	12.42	4583
1995-05-15	12.37	12.57	12.37	12.57	7129
1995-05-16	12.37	12.76	12.37	12.76	52205
1995-05-18	12.37	12.37	12.37	12.37	507
1995-05-19	12.37	12.57	12.37	12.37	62391
1995-05-22	12.37	12.66	12.37	12.66	3818
1995-05-23	12.47	12.57	12.37	12.57	18335
1995-05-24	12.66	12.66	12.37	12.57	49403
1995-05-30	12.37	12.66	12.37	12.66	11203
1995-05-31	12.37	12.66	12.37	12.37	16805
1995-06-01	12.61	12.61	12.61	12.61	26230
1995-06-02	12.47	12.66	12.47	12.66	18080
1995-06-05	12.57	12.57	12.47	12.47	1781
1995-06-06	12.61	12.66	12.47	12.66	186666
1995-06-07	12.57	12.76	12.57	12.57	16550
1995-06-08	12.57	12.71	12.57	12.66	28011
1995-06-09	12.76	12.76	12.57	12.57	1271
1995-06-12	12.71	12.86	12.57	12.66	33869
1995-06-13	12.66	12.66	12.66	12.66	1016
1995-06-14	12.66	12.66	12.66	12.66	3053
1995-06-15	12.96	12.96	12.66	12.66	4583
1995-06-16	12.96	12.96	12.66	12.96	6109
1995-06-19	12.81	12.81	12.66	12.66	7129
1995-06-20	12.96	13.35	12.66	13.15	128858
1995-06-21	13.15	13.35	13.15	13.35	3563
1995-06-22	13.35	13.35	13.15	13.15	4073
1995-06-23	13.25	13.30	13.25	13.30	7639
1995-06-26	13.15	13.15	13.15	13.15	1016
1995-06-27	13.35	13.94	13.15	13.87	267140
1995-06-28	13.84	14.43	13.84	14.28	263064
1995-06-29	14.14	14.33	13.94	14.33	65957
1995-06-30	14.14	14.33	14.04	14.33	29283
1995-07-03	14.33	14.33	14.04	14.14	14004
1995-07-05	14.33	14.33	14.04	14.33	11967
1995-07-06	14.14	14.33	14.04	14.04	17825
1995-07-07	14.04	14.33	14.04	14.33	26739
1995-07-10	14.33	14.82	14.33	14.82	62646
1995-07-11	14.53	14.82	14.53	14.53	17825
1995-07-12	14.53	14.82	14.53	14.73	26739
1995-07-13	14.73	14.73	14.43	14.43	4583
1995-07-14	14.58	14.73	14.43	14.73	5347
1995-07-17	14.73	14.82	14.43	14.82	138789
1995-07-18	14.77	14.82	14.53	14.63	18587
1995-07-19	14.82	14.82	14.53	14.53	14514
1995-07-20	14.82	14.82	14.53	14.63	33359
1995-07-21	14.53	14.82	14.53	14.82	4073
1995-07-24	14.73	14.82	14.53	14.53	46857
1995-07-25	14.82	14.82	14.70	14.70	24955
1995-07-26	14.58	14.82	14.58	14.63	7639
1995-07-27	14.63	14.92	14.63	14.68	28776
1995-07-28	14.92	14.92	14.92	14.92	254
1995-07-31	14.92	14.92	14.63	14.68	8911
1995-08-01	14.92	14.92	14.77	14.77	10695
1995-08-03	14.68	14.73	14.68	14.68	6364
1995-08-04	14.92	14.92	14.73	14.73	507
1995-08-07	14.73	14.92	14.73	14.92	11967
1995-08-08	14.73	15.12	14.73	15.12	17315
1995-08-09	14.82	14.92	14.82	14.82	5090
1995-08-10	14.82	14.82	14.82	14.82	2291
1995-08-11	14.82	15.22	14.82	15.12	20879
1995-08-14	14.82	15.02	14.82	14.82	38452
1995-08-15	15.02	15.02	14.82	14.92	5347
1995-08-16	15.02	15.02	14.82	14.82	1526
1995-08-17	14.82	15.12	14.82	14.82	79454
1995-08-21	14.85	15.12	14.85	14.92	4583
1995-08-22	14.92	15.12	14.82	14.92	8911
1995-08-23	14.82	14.82	14.82	14.82	2546
1995-08-24	14.82	14.82	14.82	14.82	2036
1995-08-25	14.85	14.85	14.85	14.85	58824
1995-08-28	14.92	15.22	14.92	15.22	12222
1995-08-29	15.22	15.31	15.12	15.31	23173
1995-08-30	15.31	15.31	15.12	15.31	111539
1995-08-31	15.31	15.31	15.12	15.12	73851
1995-09-01	15.12	15.31	15.12	15.31	27501
1995-09-05	15.31	15.31	15.12	15.31	60354
1995-09-06	15.31	15.51	15.12	15.51	105936
1995-09-07	15.51	15.51	15.34	15.51	90912
1995-09-08	15.51	15.81	15.46	15.76	78435
1995-09-11	15.61	15.71	15.27	15.51	101353
1995-09-12	15.51	15.51	15.12	15.12	6874
1995-09-13	15.12	15.41	15.02	15.07	38707
1995-09-14	15.02	15.31	15.02	15.31	43035
1995-09-15	15.31	15.31	15.02	15.31	28776
1995-09-18	15.31	15.31	15.12	15.31	50165
1995-09-19	15.31	15.31	15.12	15.31	36416
1995-09-20	15.22	15.51	15.12	15.51	29538
1995-09-21	15.22	15.41	15.22	15.31	14514
1995-09-22	15.31	15.51	15.31	15.51	39217
1995-09-25	15.81	16.10	15.51	15.81	218499
1995-09-26	16.10	16.20	15.81	15.95	80981
1995-09-27	15.90	16.20	15.90	16.20	38962
1995-09-28	16.20	16.30	15.90	16.30	121473
1995-09-29	16.39	16.69	16.35	16.69	141081
1995-10-02	16.69	16.89	16.59	16.89	53731
1995-10-03	16.89	16.98	16.59	16.59	30048
1995-10-04	16.98	16.98	16.59	16.59	3818
1995-10-05	16.69	16.98	16.69	16.89	32849
1995-10-06	16.98	16.98	16.79	16.98	44820
1995-10-09	16.98	16.98	16.79	16.98	46347
1995-10-10	16.69	17.08	16.69	16.93	24955
1995-10-11	16.98	16.98	16.79	16.89	28011
1995-10-12	16.93	17.28	16.93	17.28	126821
1995-10-13	16.98	17.38	16.98	17.23	92187
1995-10-16	17.08	17.38	17.08	17.08	27246
1995-10-17	17.38	17.38	16.89	16.89	44565
1995-10-18	17.08	17.18	16.89	16.89	52205
1995-10-19	17.18	17.18	16.89	16.93	77415
1995-10-20	16.98	17.08	16.89	16.93	22663
1995-10-23	17.03	17.08	16.89	16.89	18080
1995-10-24	17.08	17.08	16.93	16.98	8656
1995-10-25	16.93	17.08	16.89	17.08	43545
1995-10-26	16.89	17.08	16.89	16.89	10438
1995-10-27	16.89	17.08	16.79	17.08	281910
1995-10-30	17.08	17.08	16.79	17.08	3818
1995-10-31	17.08	17.08	16.79	16.79	4073
1995-11-01	16.79	17.08	16.79	16.79	7129
1995-11-02	17.08	17.08	17.08	17.08	1016
1995-11-03	17.08	17.08	16.79	17.08	12477
1995-11-06	16.89	16.89	16.89	16.89	761
1995-11-07	16.89	17.08	16.89	16.98	33104
1995-11-08	16.89	17.18	16.89	17.18	11967
1995-11-09	16.89	16.89	16.89	16.89	5347
1995-11-10	16.89	16.93	16.89	16.93	33104
1995-11-13	16.89	17.18	16.89	16.98	76650
1995-11-15	16.79	17.18	16.79	17.03	18842
1995-11-16	17.03	17.28	16.84	17.08	52714
1995-11-17	17.08	17.28	17.08	17.28	7384
1995-11-20	17.28	17.28	17.08	17.18	20117
1995-11-21	17.28	17.28	17.08	17.08	2798
1995-11-22	17.08	17.08	17.08	17.08	2546
1995-11-27	17.08	17.28	17.08	17.28	9421
1995-11-28	17.08	17.08	17.08	17.08	7894
1995-11-29	17.18	17.18	17.08	17.18	12477
1995-11-30	17.13	17.28	17.13	17.28	4073
1995-12-01	17.18	17.28	17.18	17.28	6874
1995-12-04	17.08	17.28	17.08	17.28	21644
1995-12-05	17.08	17.57	17.08	17.57	38707
1995-12-06	17.43	17.43	17.28	17.43	23173
1995-12-07	17.28	17.57	17.28	17.57	4073
1995-12-08	17.28	17.28	17.28	17.28	507
1995-12-11	16.10	16.69	15.81	16.49	97533
1995-12-12	16.39	17.28	16.39	17.28	145665
1995-12-13	17.47	17.47	17.08	17.38	18079
1995-12-14	17.08	17.77	17.08	17.57	95751
1995-12-15	17.08	17.08	16.00	16.10	229958
1995-12-18	15.61	16.20	15.61	15.90	53986
1995-12-19	15.51	16.10	15.51	15.71	19098
1995-12-20	15.61	16.10	15.61	16.10	32596
1995-12-21	15.61	16.10	15.61	16.10	49147
1995-12-22	15.71	16.10	15.71	15.76	28266
1995-12-26	15.71	15.90	15.71	15.71	16042
1995-12-27	15.90	15.90	15.02	15.02	100335
1995-12-28	14.92	15.12	12.96	12.96	85566
1995-12-29	13.35	14.63	13.15	13.84	419937
1996-01-02	15.71	16.59	14.14	15.31	210093
1996-01-03	15.71	15.71	14.92	15.31	57042
1996-01-04	15.12	15.22	14.73	14.82	68248
1996-01-05	14.53	15.51	14.53	15.51	24191
1996-01-08	14.73	15.51	14.73	14.82	10693
1996-01-09	14.73	15.71	14.73	14.82	25719
1996-01-10	15.02	16.10	14.73	14.92	101099
1996-01-11	15.51	16.10	15.51	16.10	2034
1996-01-12	14.92	16.10	14.92	15.12	23427
1996-01-15	14.92	14.92	14.92	14.92	21390
1996-01-16	16.10	16.10	15.12	15.12	28521
1996-01-17	15.12	16.10	15.12	15.76	18334
1996-01-18	15.31	15.31	14.92	14.92	1525
1996-01-19	15.90	15.90	14.92	14.92	9675
1996-01-22	14.92	15.51	14.92	15.02	26483
1996-01-23	15.02	15.61	15.02	15.61	11712
1996-01-24	15.02	15.02	15.02	15.02	254
1996-01-25	15.31	15.31	15.02	15.02	1018
1996-01-26	15.61	15.61	15.61	15.61	761
1996-01-29	15.02	16.20	15.02	15.31	18334
1996-01-30	15.61	16.20	15.02	15.51	9929
1996-01-31	15.02	16.20	15.02	15.02	8147
1996-02-01	15.02	15.12	15.02	15.12	12476
1996-02-02	15.02	15.41	15.02	15.02	122746
1996-02-05	15.02	15.61	15.02	15.31	71049
1996-02-06	15.12	15.12	15.12	15.12	1018
1996-02-07	15.12	16.00	15.12	16.00	4326
1996-02-09	15.56	15.56	15.12	15.12	7130
1996-02-12	15.12	16.20	15.12	15.66	28776
1996-02-13	15.12	15.66	13.74	13.74	57297
1996-02-14	14.73	14.73	14.14	14.14	1270
1996-02-15	14.73	14.73	13.84	13.94	6873
1996-02-16	13.94	14.14	13.94	13.99	19607
1996-02-20	14.43	14.73	13.84	14.55	485384
1996-02-21	14.53	14.53	14.33	14.33	5091
1996-02-22	14.04	14.63	14.04	14.63	6109
1996-02-23	15.22	15.22	15.22	15.22	761
1996-02-26	14.23	14.23	14.23	14.23	7383
1996-02-27	14.23	14.53	13.94	14.23	67484
1996-02-28	14.53	14.53	13.35	13.35	7130
1996-02-29	13.94	14.14	13.45	14.14	27757
1996-03-01	14.33	14.33	13.55	13.55	7383
1996-03-04	14.33	14.63	13.65	14.33	5091
1996-03-05	14.33	14.33	13.65	13.94	9675
1996-03-06	13.65	14.14	13.45	14.14	5091
1996-03-07	14.33	14.33	13.65	13.65	164763
1996-03-08	13.25	13.84	13.25	13.84	1270
1996-03-11	13.74	13.74	13.25	13.25	5091
1996-03-12	13.74	14.23	13.25	14.23	11712
1996-03-13	13.79	13.84	13.55	13.55	14768
1996-03-14	13.55	14.28	13.55	14.28	4326
1996-03-15	13.65	14.28	13.65	13.84	130894
1996-03-18	13.84	14.38	13.84	13.84	19098
1996-03-19	14.38	14.38	13.84	13.84	2798
1996-03-20	13.84	14.38	13.84	13.84	6366
1996-03-21	13.84	14.38	13.84	14.14	118162
1996-03-22	14.14	14.38	13.94	13.94	4838
1996-03-25	13.94	14.38	13.94	14.09	63918
1996-03-26	14.38	14.38	14.04	14.14	240654
1996-03-27	14.04	14.28	14.04	14.14	75379
1996-03-28	14.14	15.12	14.14	15.12	44820
1996-03-29	15.02	15.12	14.23	15.12	156616
1996-04-01	14.97	14.97	14.23	14.92	11967
1996-04-02	15.12	15.12	14.23	14.23	9929
1996-04-03	14.23	15.12	14.23	14.68	21645
1996-04-04	14.23	14.33	14.23	14.28	21135
1996-04-08	14.23	14.33	14.23	14.28	17315
1996-04-09	14.23	14.23	14.23	14.23	3817
1996-04-10	14.23	14.33	14.23	14.23	61117
1996-04-11	14.23	14.23	13.55	14.14	14259
1996-04-12	13.74	14.43	13.55	13.74	1270
1996-04-15	13.74	13.84	13.55	13.74	25719
1996-04-16	14.43	14.82	14.43	14.82	761
1996-04-17	14.04	14.04	14.04	14.04	7892
1996-04-18	14.14	14.48	14.14	14.43	184373
1996-04-19	14.43	14.43	13.74	13.89	26229
1996-04-22	14.04	14.33	14.04	14.04	5091
1996-04-23	14.04	14.73	14.04	14.73	119181
1996-04-24	14.23	14.65	14.23	14.33	32086
1996-04-25	14.63	15.81	14.53	15.81	81234
1996-04-26	15.02	15.02	15.02	15.02	4838
1996-04-29	15.02	15.61	14.73	14.73	38196
1996-04-30	15.22	15.22	14.63	14.63	27247
1996-05-01	14.63	15.12	14.63	15.12	8401
1996-05-02	14.63	14.63	14.63	14.63	4581
1996-05-03	14.63	14.92	14.63	14.63	8656
1996-05-06	15.22	15.22	14.82	14.82	8656
1996-05-07	14.87	14.87	14.53	14.53	1018
1996-05-08	14.87	15.22	14.53	15.22	6873
1996-05-09	14.53	15.22	14.53	14.73	6109
1996-05-10	14.53	14.53	14.53	14.53	254
1996-05-13	14.87	14.87	14.53	14.53	1018
1996-05-14	14.53	14.53	14.53	14.53	254
1996-05-15	14.53	15.12	14.53	14.53	9675
1996-05-16	14.73	15.12	14.58	14.58	11967
1996-05-17	14.53	14.73	14.53	14.68	17824
1996-05-20	14.68	14.68	14.33	14.68	29030
1996-05-21	14.33	14.33	14.33	14.33	3053
1996-05-22	14.43	14.73	14.43	14.73	7892
1996-05-23	15.02	15.02	14.33	14.43	6619
1996-05-24	14.73	14.73	14.73	14.73	1270
1996-05-28	14.53	14.53	14.43	14.43	7383
1996-05-29	14.43	14.73	14.43	14.73	23427
1996-05-30	14.73	15.02	14.53	14.92	11712
1996-05-31	14.77	15.02	14.53	14.63	28011
1996-06-03	14.63	14.92	14.63	14.63	10439
1996-06-04	14.63	14.73	14.63	14.73	3053
1996-06-05	14.63	14.73	14.63	14.65	14004
1996-06-06	14.68	14.68	14.63	14.63	41509
1996-06-07	14.33	14.63	14.33	14.53	7637
1996-06-10	14.53	14.63	14.53	14.63	4838
1996-06-11	14.82	14.82	14.53	14.53	1018
1996-06-12	14.73	14.73	14.73	14.73	1270
1996-06-13	14.33	14.53	14.33	14.53	8911
1996-06-14	14.33	14.82	14.33	14.82	48638
1996-06-17	14.58	14.58	14.58	14.58	9420
1996-06-18	14.58	14.82	14.33	14.33	24701
1996-06-19	14.58	14.68	14.33	14.33	23937
1996-06-20	15.02	15.02	14.33	14.68	9929
1996-06-21	15.02	15.02	14.33	14.33	7637
1996-06-24	14.33	14.63	14.33	14.33	9675
1996-06-25	14.63	14.87	14.43	14.68	26738
1996-06-26	14.43	14.43	14.43	14.43	506
1996-06-27	14.82	14.82	14.43	14.43	6109
1996-06-28	14.53	14.73	14.43	14.43	11457
1996-07-01	14.73	14.73	14.43	14.43	14514
1996-07-02	14.53	14.53	14.53	14.53	13240
1996-07-03	14.43	14.68	14.43	14.68	3817
1996-07-05	14.43	14.53	14.14	14.14	13750
1996-07-08	13.94	14.19	13.94	14.19	3817
1996-07-09	13.84	14.43	13.84	14.43	4074
1996-07-10	13.84	14.19	13.84	13.84	3310
1996-07-11	13.84	13.94	13.84	13.94	12986
1996-07-12	13.89	14.14	13.84	13.89	33869
1996-07-15	13.89	14.33	13.84	13.84	26993
1996-07-16	14.14	14.19	13.84	13.84	192014
1996-07-17	13.94	14.19	13.94	14.09	35142
1996-07-18	14.04	14.04	13.94	14.04	10948
1996-07-19	13.94	14.04	13.94	13.94	13240
1996-07-23	13.94	14.28	13.94	14.14	23173
1996-07-24	13.94	14.14	13.94	13.94	6109
1996-07-25	13.94	14.53	13.94	13.94	37689
1996-07-26	13.94	14.09	13.94	13.94	37180
1996-07-29	13.99	14.23	13.84	13.84	26993
1996-07-30	13.84	13.94	13.84	13.94	38453
1996-07-31	13.84	14.19	13.84	14.19	3817
1996-08-01	14.53	14.73	14.14	14.53	32850
1996-08-02	14.14	14.23	14.14	14.23	2289
1996-08-05	14.63	14.73	14.14	14.73	3053
1996-08-06	14.04	14.23	14.04	14.23	4581
1996-08-07	14.04	14.23	14.04	14.04	24955
1996-08-08	14.53	14.53	14.04	14.09	21135
1996-08-09	14.09	14.09	14.04	14.04	11712
1996-08-12	14.38	14.38	14.14	14.23	16806
1996-08-13	13.94	14.53	13.94	14.53	6366
1996-08-14	14.11	14.33	13.94	14.33	73342
1996-08-15	13.94	13.94	13.94	13.94	2546
1996-08-16	13.94	14.14	13.94	14.14	6873
1996-08-19	14.73	14.73	14.04	14.19	4581
1996-08-20	14.23	14.73	13.94	14.33	9420
1996-08-21	14.14	14.73	14.04	14.04	2034
1996-08-22	14.09	14.63	14.09	14.63	1018
1996-08-23	14.04	14.82	14.04	14.73	1782
1996-08-26	14.14	14.14	14.14	14.14	254
1996-08-27	14.14	14.14	14.14	14.14	1782
1996-08-28	14.48	14.48	14.23	14.23	6366
1996-08-29	14.14	14.48	14.14	14.48	1525
1996-08-30	14.33	15.12	14.33	14.53	69776
1996-09-03	14.53	15.12	14.53	15.12	4326
1996-09-04	14.63	15.12	14.53	14.97	105938
1996-09-05	14.92	14.92	14.53	14.63	6109
1996-09-06	15.12	15.31	14.63	14.82	55005
1996-09-09	14.82	15.41	14.82	15.41	5345
1996-09-10	15.41	15.71	14.92	15.41	56023
1996-09-11	15.46	15.71	15.31	15.49	263573
1996-09-12	15.31	15.71	15.31	15.31	17060
1996-09-13	15.31	15.51	15.31	15.51	14004
1996-09-16	15.51	15.81	15.31	15.81	15787
1996-09-17	15.31	15.71	15.31	15.41	19607
1996-09-18	15.31	15.51	15.12	15.12	18843
1996-09-19	15.31	15.46	15.12	15.12	13495
1996-09-20	14.92	15.61	14.92	15.61	72832
1996-09-24	15.61	15.61	15.61	15.61	506
1996-09-25	15.12	15.22	14.63	14.63	56533
1996-09-26	14.63	14.82	14.63	14.82	21645
1996-09-27	15.02	15.22	14.63	14.63	6873
1996-09-30	14.73	15.51	14.73	14.92	10948
1996-10-01	15.41	15.61	14.82	14.82	21899
1996-10-02	14.92	15.02	14.82	15.02	9420
1996-10-03	15.02	15.02	15.02	15.02	2546
1996-10-04	15.41	15.41	14.92	14.92	5345
1996-10-07	15.41	15.41	14.92	14.92	4581
1996-10-08	15.41	15.41	14.92	14.92	2034
1996-10-09	14.92	15.31	14.92	15.02	5855
1996-10-10	15.41	15.41	15.41	15.41	254
1996-10-11	15.12	15.22	14.92	14.92	10693
1996-10-14	15.41	15.41	14.73	14.73	5602
1996-10-15	14.73	15.12	14.73	14.73	2289
1996-10-16	14.92	15.41	14.92	14.92	8147
1996-10-17	14.92	15.41	14.92	15.41	3817
1996-10-18	14.92	14.92	14.92	14.92	254
1996-10-21	15.02	15.41	15.02	15.02	18588
1996-10-22	15.12	15.22	15.02	15.02	15787
1996-10-23	15.22	15.31	15.02	15.31	9929
1996-10-24	15.02	15.22	15.02	15.22	12986
1996-10-25	15.41	15.41	15.02	15.02	6366
1996-10-28	15.22	15.22	15.12	15.12	2798
1996-10-29	15.41	15.41	15.12	15.41	18079
1996-10-30	15.27	15.31	15.27	15.31	13240
1996-10-31	15.41	15.51	15.31	15.51	8401
1996-11-01	15.36	15.51	15.22	15.31	7383
1996-11-04	15.22	15.51	15.22	15.22	4581
1996-11-05	15.22	15.41	15.22	15.41	4326
1996-11-06	15.22	15.31	15.22	15.22	4581
1996-11-07	15.51	15.51	15.22	15.36	11203
1996-11-08	15.22	15.31	15.22	15.22	29540
1996-11-11	15.41	15.41	15.31	15.31	506
1996-11-12	15.22	15.41	15.22	15.22	3053
1996-11-13	15.22	15.31	15.22	15.22	27247
1996-11-14	15.22	15.31	15.22	15.31	18079
1996-11-15	15.22	15.31	15.22	15.31	4074
1996-11-18	15.41	15.41	15.41	15.41	2798
1996-11-19	15.41	15.41	15.22	15.41	9675
1996-11-20	15.41	15.41	15.31	15.41	22409
1996-11-21	15.41	15.41	15.22	15.22	18843
1996-11-22	15.22	15.71	15.22	15.71	47874
1996-11-25	15.71	15.71	15.41	15.51	54495
1996-11-26	15.51	15.61	15.31	15.61	14514
1996-11-27	15.61	15.61	15.31	15.46	8147
1996-12-02	15.61	15.71	15.31	15.41	17570
1996-12-03	15.61	16.10	15.51	15.90	78690
1996-12-04	16.10	16.69	16.10	16.10	24955
1996-12-05	16.49	16.49	16.10	16.10	9165
1996-12-06	16.49	16.49	15.90	16.00	18588
1996-12-09	16.08	16.49	15.67	15.77	9216
1996-12-10	16.49	16.49	15.77	16.23	55781
1996-12-11	15.67	16.39	15.67	15.67	16976
1996-12-13	15.67	15.87	15.62	15.72	241085
1996-12-16	15.67	15.87	15.67	15.67	33712
1996-12-17	15.77	15.87	15.67	15.67	10669
1996-12-18	16.29	16.29	16.29	16.29	1937
1996-12-19	15.87	16.29	15.67	16.29	3395
1996-12-20	16.29	16.80	15.87	16.80	50205
1996-12-23	16.80	17.01	16.29	16.29	9699
1996-12-24	16.54	16.80	16.54	16.80	3395
1996-12-26	16.80	16.80	16.39	16.60	11397
1996-12-27	16.49	16.49	16.49	16.49	1452
1996-12-30	16.39	16.85	16.39	16.85	16733
1996-12-31	16.90	17.21	16.70	16.70	38320
1997-01-02	16.70	17.21	16.70	16.70	18916
1997-01-03	17.21	17.21	16.80	16.80	10912
1997-01-06	16.80	17.06	16.80	16.80	92164
1997-01-07	16.85	16.90	16.80	16.80	49720
1997-01-08	17.21	17.21	16.80	16.80	31286
1997-01-09	16.80	17.11	16.39	16.49	32984
1997-01-10	16.39	17.11	16.39	16.39	6788
1997-01-13	16.39	17.11	16.39	17.11	967
1997-01-14	16.39	16.75	16.39	16.70	13580
1997-01-15	16.39	16.65	16.39	16.39	36865
1997-01-16	16.90	16.90	16.39	16.39	14308
1997-01-17	16.39	16.49	16.39	16.49	65726
1997-01-20	16.39	16.44	16.39	16.44	17703
1997-01-21	16.39	16.39	15.67	15.77	76398
1997-01-22	15.98	16.18	15.77	16.18	25222
1997-01-23	15.98	16.18	15.77	16.18	15520
1997-01-24	16.18	16.60	16.08	16.08	54083
1997-01-27	16.08	16.08	16.08	16.08	1697
1997-01-28	16.49	16.49	16.08	16.08	40503
1997-01-29	15.98	16.08	15.98	15.98	16490
1997-01-30	15.98	15.98	15.98	15.98	8244
1997-01-31	15.98	16.18	15.98	16.08	12367
1997-02-03	16.39	16.49	15.98	15.98	18916
1997-02-04	16.49	16.49	15.98	16.49	35167
1997-02-05	15.98	16.08	15.98	16.08	3150
1997-02-06	15.98	16.49	15.98	16.49	967
1997-02-07	16.08	16.49	16.08	16.29	20371
1997-02-10	16.49	16.49	16.18	16.49	2908
1997-02-11	16.08	16.18	16.08	16.08	2665
1997-02-12	16.49	16.60	16.08	16.39	30316
1997-02-13	16.60	16.60	16.39	16.49	40260
1997-02-14	16.44	16.60	16.44	16.44	60632
1997-02-18	16.44	16.90	16.44	16.54	32256
1997-02-19	16.70	16.90	16.54	16.90	16976
1997-02-20	16.90	16.90	16.65	16.90	63058
1997-02-21	16.75	17.42	16.75	16.80	11397
1997-02-24	16.80	17.01	16.80	16.80	13337
1997-02-25	16.80	17.52	16.80	16.90	36380
1997-02-26	17.01	17.52	17.01	17.11	57481
1997-02-27	17.11	17.63	17.11	17.16	15520
1997-02-28	17.01	17.52	16.90	17.52	43656
1997-03-03	17.08	17.42	16.70	16.80	86100
1997-03-04	16.80	16.80	16.80	16.80	1452
1997-03-05	16.80	16.80	16.80	16.80	35894
1997-03-06	16.60	16.60	16.60	16.60	242
1997-03-07	17.21	17.21	16.70	16.70	1937
1997-03-10	16.70	17.21	16.70	16.70	5576
1997-03-11	17.01	17.42	16.80	17.42	43899
1997-03-12	16.80	16.80	16.70	16.70	16733
1997-03-13	16.60	16.60	16.60	16.60	35409
1997-03-14	16.60	16.60	16.60	16.60	3635
1997-03-17	16.60	17.21	16.60	17.01	14308
1997-03-18	16.60	16.65	16.60	16.65	12852
1997-03-19	16.60	17.01	16.60	16.60	10427
1997-03-20	16.60	17.21	16.49	17.21	36380
1997-03-21	17.21	17.21	16.49	16.49	43656
1997-03-24	16.49	16.60	16.49	16.60	2182
1997-03-25	16.49	16.60	16.49	16.60	24980
1997-03-26	16.39	16.90	16.39	16.39	9457
1997-03-27	16.49	16.80	16.39	16.39	28861
1997-03-31	17.01	17.01	16.29	16.29	27405
1997-04-01	16.80	16.80	16.18	16.23	20856
1997-04-02	16.18	16.23	16.18	16.18	30073
1997-04-03	16.18	16.90	16.18	16.90	21584
1997-04-04	16.18	16.18	16.18	16.18	242
1997-04-07	16.18	16.18	16.18	16.18	13337
1997-04-08	16.18	16.18	16.18	16.18	5576
1997-04-09	16.18	16.29	16.18	16.18	25222
1997-04-10	16.18	16.18	16.08	16.08	16005
1997-04-11	16.08	16.18	16.08	16.08	13822
1997-04-14	16.18	16.80	16.08	16.08	30558
1997-04-15	16.34	16.80	16.08	16.80	39533
1997-04-16	16.13	16.13	16.08	16.08	15035
1997-04-17	16.08	16.49	16.08	16.49	1697
1997-04-18	16.08	16.08	16.08	16.08	1697
1997-04-21	16.08	16.13	16.08	16.13	38320
1997-04-22	16.08	16.49	16.08	16.49	4606
1997-04-23	16.08	16.08	15.98	15.98	13822
1997-04-24	15.98	16.18	15.98	16.18	30073
1997-04-25	15.98	16.08	15.98	15.98	3880
1997-04-28	15.98	16.70	15.98	16.70	10912
1997-04-29	16.18	16.70	16.18	16.70	9699
1997-04-30	15.98	16.70	15.98	15.98	7274
1997-05-01	16.70	16.70	15.98	16.70	14308
1997-05-02	16.70	16.70	16.08	16.39	27405
1997-05-05	16.08	16.70	16.08	16.60	17946
1997-05-06	16.39	16.70	16.08	16.60	62332
1997-05-07	16.70	16.70	16.13	16.60	44869
1997-05-08	16.18	16.34	16.18	16.18	7033
1997-05-12	16.60	16.60	16.23	16.23	1937
1997-05-13	16.29	16.44	16.29	16.34	66698
1997-05-14	16.44	16.44	16.34	16.44	24252
1997-05-15	16.13	16.60	16.13	16.13	20856
1997-05-16	16.49	16.49	16.08	16.39	10669
1997-05-19	16.08	16.29	16.08	16.23	18916
1997-05-20	16.08	16.39	16.08	16.39	2423
1997-05-21	16.39	16.39	16.08	16.08	12610
1997-05-22	16.18	16.18	16.08	16.08	2182
1997-05-23	16.23	16.49	16.08	16.49	101138
1997-05-27	16.44	16.44	16.08	16.44	62573
1997-05-28	16.49	16.70	16.29	16.60	23767
1997-05-29	16.44	16.44	16.44	16.44	2665
1997-05-30	16.57	16.75	16.49	16.49	162743
1997-06-02	16.65	16.65	16.49	16.49	33469
1997-06-03	16.49	16.60	16.49	16.54	312147
1997-06-04	16.70	16.70	16.49	16.49	16005
1997-06-05	16.49	16.65	16.49	16.49	70819
1997-06-06	16.49	16.70	16.49	16.49	26192
1997-06-09	16.49	16.60	16.49	16.49	26192
1997-06-10	16.49	16.70	16.49	16.54	66938
1997-06-11	16.70	16.70	16.49	16.70	17218
1997-06-12	16.49	16.90	16.49	16.60	45596
1997-06-13	16.60	16.90	16.60	16.80	5091
1997-06-16	16.60	16.90	16.60	16.90	16976
1997-06-17	16.70	17.01	16.70	17.01	12610
1997-06-18	16.80	17.32	16.80	17.32	113508
1997-06-19	17.11	18.14	17.11	17.94	146007
1997-06-20	18.14	18.14	17.73	17.86	53843
1997-06-23	17.73	18.04	17.73	17.83	61847
1997-06-24	17.94	18.04	17.83	17.83	8001
1997-06-25	17.99	17.99	17.73	17.83	16733
1997-06-26	17.94	17.94	17.83	17.94	5818
1997-06-27	17.73	17.94	17.73	17.94	17946
1997-06-30	17.73	17.88	17.68	17.78	113265
1997-07-01	17.88	17.94	17.63	17.73	35894
1997-07-02	17.63	17.94	17.63	17.83	61847
1997-07-03	17.88	17.88	17.73	17.83	7274
1997-07-07	17.88	17.88	17.73	17.83	12125
1997-07-08	17.78	17.83	17.73	17.78	51903
1997-07-09	17.78	17.78	17.63	17.63	9942
1997-07-10	17.73	17.78	17.63	17.63	26192
1997-07-11	17.78	17.78	17.63	17.65	42201
1997-07-14	17.78	17.78	17.63	17.78	6063
1997-07-15	17.78	18.09	17.73	18.04	31043
1997-07-16	17.88	18.09	17.83	17.83	10912
1997-07-17	18.09	18.09	17.83	18.09	10427
1997-07-18	17.83	18.09	17.83	17.83	124905
1997-07-21	17.83	18.04	17.73	17.73	209553
1997-07-22	17.73	17.83	17.68	17.83	90223
1997-07-23	17.73	17.94	17.73	17.94	144067
1997-07-24	17.99	18.35	17.94	18.19	86342
1997-07-25	18.24	18.24	17.99	18.19	21584
1997-07-28	17.99	18.19	17.88	18.14	20856
1997-07-29	18.09	18.14	17.83	17.83	37107
1997-07-30	17.94	18.14	17.73	18.14	71789
1997-07-31	17.83	18.24	17.83	18.19	40745
1997-08-01	18.35	18.86	18.14	18.55	89496
1997-08-04	18.55	18.61	18.04	18.35	19401
1997-08-05	18.24	18.55	18.19	18.45	35652
1997-08-06	18.45	18.55	18.24	18.24	11882
1997-08-07	18.61	18.61	18.35	18.55	51903
1997-08-08	18.14	18.55	18.14	18.24	72032
1997-08-11	18.24	18.40	18.14	18.24	43414
1997-08-12	18.14	18.55	18.14	18.37	29346
1997-08-13	18.14	18.14	18.14	18.14	2423
1997-08-14	18.14	18.55	18.14	18.35	8001
1997-08-15	18.14	18.55	18.14	18.14	16248
1997-08-18	18.14	18.35	18.04	18.04	5091
1997-08-19	18.24	18.45	18.04	18.04	5091
1997-08-20	18.55	18.66	18.35	18.55	28133
1997-08-21	18.55	18.66	18.45	18.53	145280
1997-08-22	18.24	18.55	18.24	18.55	12125
1997-08-25	18.24	18.55	18.24	18.30	14308
1997-08-26	18.30	18.66	18.24	18.24	61117
1997-08-27	18.55	18.55	18.35	18.55	11154
1997-08-28	18.45	18.66	18.45	18.66	46567
1997-08-29	18.66	18.76	18.45	18.55	29346
1997-09-02	18.76	18.86	18.55	18.86	32256
1997-09-03	18.86	19.48	18.86	19.38	97500
1997-09-04	19.07	19.48	19.07	19.17	30801
1997-09-05	19.28	19.53	19.07	19.53	34197
1997-09-08	19.17	19.95	19.17	19.79	71304
1997-09-09	19.79	20.56	19.69	20.56	73972
1997-09-10	20.82	20.87	20.20	20.20	54083
1997-09-11	20.20	20.41	20.20	20.20	8486
1997-09-12	20.20	20.92	20.20	20.92	52630
1997-09-15	20.87	21.23	20.87	20.98	9699
1997-09-16	21.13	21.88	21.13	21.59	36137
1997-09-17	21.44	22.37	21.44	22.06	127574
1997-09-18	22.01	22.21	21.96	22.21	15763
1997-09-19	21.96	22.21	21.96	22.06	45111
1997-09-22	22.06	22.21	21.70	22.06	29588
1997-09-23	21.88	21.96	21.34	21.49	349014
1997-09-24	21.44	21.54	21.13	21.34	51175
1997-09-25	21.34	21.44	21.03	21.23	55781
1997-09-26	21.03	21.23	21.03	21.23	18916
1997-09-29	21.03	21.29	21.03	21.03	18431
1997-09-30	21.29	21.34	21.03	21.03	21099
1997-10-01	21.18	21.34	21.18	21.29	7759
1997-10-02	21.03	21.65	21.03	21.44	33954
1997-10-03	21.44	21.85	21.44	21.85	4120
1997-10-06	21.44	22.06	21.44	21.85	24495
1997-10-07	22.26	22.26	21.85	21.85	9457
1997-10-08	22.01	22.06	21.75	21.75	35894
1997-10-09	21.96	21.96	21.75	21.85	10184
1997-10-10	21.75	21.85	21.54	21.85	21584
1997-10-13	21.54	21.96	21.54	21.65	33469
1997-10-14	21.96	22.26	21.96	22.21	47294
1997-10-15	22.06	22.32	22.06	22.06	3635
1997-10-16	22.06	22.47	22.06	22.06	15278
1997-10-17	22.06	22.47	21.75	22.06	88040
1997-10-20	22.06	22.06	21.75	21.75	8486
1997-10-21	21.75	22.06	21.65	21.96	90223
1997-10-22	21.96	21.96	21.70	21.96	35167
1997-10-23	21.59	21.96	21.34	21.34	15035
1997-10-24	21.75	21.75	21.44	21.44	14065
1997-10-27	21.59	21.59	20.20	20.20	55781
1997-10-28	20.62	20.77	19.48	20.62	44869
1997-10-29	20.41	21.23	20.41	21.23	38805
1997-10-30	20.51	21.34	20.51	21.23	14308
1997-10-31	21.34	21.65	21.23	21.23	25950
1997-11-03	21.65	21.75	21.54	21.75	7759
1997-11-04	21.75	21.96	21.65	21.96	56996
1997-11-05	21.65	21.80	21.65	21.80	2423
1997-11-06	21.54	22.06	21.34	21.96	16733
1997-11-07	21.13	21.49	21.03	21.03	27405
1997-11-10	21.65	21.65	20.98	20.98	26435
1997-11-11	21.65	21.65	21.03	21.65	32256
1997-11-12	21.03	21.39	21.03	21.39	8001
1997-11-13	21.03	21.65	21.03	21.65	8971
1997-11-14	21.34	21.65	21.23	21.65	30316
1997-11-17	21.54	21.96	21.54	21.70	36622
1997-11-18	22.37	22.37	21.85	21.90	24252
1997-11-19	21.70	22.26	21.70	21.96	9216
1997-11-20	22.26	22.26	21.85	21.85	9457
1997-11-21	22.06	22.26	21.85	22.06	34439
1997-11-24	22.16	22.16	21.85	21.85	7274
1997-11-25	22.32	22.32	21.70	22.06	9699
1997-11-26	21.90	22.26	21.83	21.83	45111
1997-11-28	21.54	21.75	21.54	21.54	9699
1997-12-01	21.85	21.96	21.70	21.70	24495
1997-12-02	21.96	22.47	21.90	22.32	40988
1997-12-03	22.06	22.37	21.96	22.16	9699
1997-12-04	22.26	22.47	22.06	22.32	140914
1997-12-05	22.26	22.26	22.01	22.16	29103
1997-12-08	22.37	22.68	22.26	22.52	152556
1997-12-09	22.94	22.94	22.51	22.84	16398
1997-12-10	22.84	22.94	22.62	22.94	3000
1997-12-11	22.84	22.84	22.51	22.73	10392
1997-12-12	22.40	22.73	22.40	22.73	34878
1997-12-15	22.73	22.73	22.46	22.46	20556
1997-12-16	22.62	22.94	22.51	22.94	13164
1997-12-17	23.05	23.16	23.00	23.00	12702
1997-12-18	23.16	23.38	22.94	23.16	43656
1997-12-19	22.94	23.38	22.94	23.27	50355
1997-12-22	23.21	23.70	23.21	23.30	79461
1997-12-23	23.59	23.59	23.11	23.11	47814
1997-12-24	22.94	23.27	22.94	23.27	8313
1997-12-26	23.32	23.38	23.05	23.38	7158
1997-12-29	23.38	23.49	23.05	23.32	18015
1997-12-30	23.38	23.46	23.16	23.46	44580
1997-12-31	23.43	23.76	23.43	23.59	67218
1998-01-02	23.59	24.95	23.59	24.95	117576
1998-01-05	24.13	24.95	24.03	24.89	69066
1998-01-06	24.95	24.95	24.13	24.13	13164
1998-01-07	24.13	24.24	23.59	23.70	60519
1998-01-08	23.59	23.59	23.16	23.38	32106
1998-01-09	23.38	23.86	23.11	23.38	43656
1998-01-12	23.16	23.81	23.16	23.81	4617
1998-01-13	23.54	23.54	23.27	23.46	44811
1998-01-14	23.81	23.81	23.27	23.49	11547
1998-01-15	23.81	23.81	23.49	23.49	4617
1998-01-16	23.86	23.86	23.38	23.86	32568
1998-01-20	23.38	23.81	23.38	23.81	2307
1998-01-21	23.86	23.86	23.59	23.59	6003
1998-01-22	22.89	23.59	22.73	23.49	27024
1998-01-23	23.38	23.40	23.38	23.38	6465
1998-01-26	23.38	23.86	23.27	23.38	34185
1998-01-27	23.38	24.13	23.38	24.03	63984
1998-01-28	24.24	24.30	23.97	24.13	49200
1998-01-29	24.03	24.13	23.70	23.70	78306
1998-01-30	23.81	24.08	23.81	24.03	22635
1998-02-02	23.81	24.03	23.59	23.59	9006
1998-02-03	23.81	23.81	23.59	23.59	24483
1998-02-04	23.86	23.86	23.59	23.73	9930
1998-02-05	23.86	23.86	23.49	23.49	33723
1998-02-06	23.54	23.82	23.54	23.76	40422
1998-02-09	23.59	23.93	23.59	23.93	117114
1998-02-10	24.30	24.46	24.08	24.35	165160
1998-02-11	24.41	24.41	24.24	24.24	14088
1998-02-12	24.22	24.35	24.13	24.30	157075
1998-02-13	24.35	24.35	24.13	24.35	19632
1998-02-17	24.35	24.35	24.19	24.22	39729
1998-02-18	24.30	24.30	24.13	24.24	160540
1998-02-19	24.35	24.35	24.13	24.20	106719
1998-02-20	24.24	24.46	24.13	24.22	112725
1998-02-23	24.46	24.76	24.46	24.68	102099
1998-02-24	24.46	24.78	24.46	24.68	103716
1998-02-25	24.78	24.89	24.62	24.89	42732
1998-02-26	25.05	25.16	24.78	25.06	87546
1998-02-27	25.16	25.16	24.68	24.68	15243
1998-03-02	24.73	24.73	24.46	24.61	14550
1998-03-03	24.73	24.73	24.46	24.73	5079
1998-03-04	24.73	25.00	24.46	24.57	8313
1998-03-05	24.89	24.89	24.46	24.46	6465
1998-03-06	24.89	25.00	24.46	24.51	33492
1998-03-09	24.84	25.16	24.73	25.05	59364
1998-03-10	25.11	25.43	24.95	25.33	24483
1998-03-11	25.33	26.19	25.00	25.89	46428
1998-03-12	25.65	26.08	25.65	25.95	44349
1998-03-13	26.03	26.08	25.92	26.08	11316
1998-03-16	26.03	26.38	25.87	26.38	56823
1998-03-17	26.08	26.73	26.08	26.62	50586
1998-03-18	26.84	26.84	26.43	26.84	1614
1998-03-19	26.41	26.79	26.25	26.46	80616
1998-03-20	26.46	26.46	26.25	26.35	28641
1998-03-23	26.65	27.06	26.35	26.41	37419
1998-03-24	26.19	27.06	26.11	26.11	23097
1998-03-25	26.52	26.52	26.03	26.52	11316
1998-03-26	26.84	26.84	26.03	26.68	6234
1998-03-27	26.41	27.27	25.97	25.97	13626
1998-03-30	25.97	26.62	25.97	26.19	5310
1998-03-31	26.19	27.27	26.19	26.41	18477
1998-04-01	27.27	27.92	26.84	27.92	33261
1998-04-02	27.92	27.98	27.27	27.27	5772
1998-04-03	27.49	28.14	27.49	27.92	10623
1998-04-06	27.92	27.92	27.27	27.49	7851
1998-04-07	27.71	27.92	26.95	26.95	65601
1998-04-08	26.95	26.95	26.52	26.57	25869
1998-04-09	26.52	27.33	26.52	27.27	40191
1998-04-13	27.27	27.49	26.89	27.17	36264
1998-04-14	27.27	28.03	27.27	27.54	34185
1998-04-15	27.71	27.81	27.60	27.60	127045
1998-04-16	27.54	27.81	27.49	27.49	37419
1998-04-17	27.06	27.27	26.95	27.17	13395
1998-04-20	27.33	27.33	27.00	27.17	54282
1998-04-21	27.00	27.33	27.00	27.11	18246
1998-04-22	27.00	27.27	26.52	26.73	95169
1998-04-23	27.17	27.17	26.57	26.73	217135
1998-04-24	26.62	26.95	26.41	26.66	97017
1998-04-27	26.19	26.62	25.65	25.65	58209
1998-04-28	25.54	25.87	25.54	25.60	7158
1998-04-29	25.54	26.08	25.54	25.87	54513
1998-04-30	25.65	26.03	25.54	25.54	9006
1998-05-01	26.08	26.08	25.65	25.87	21711
1998-05-04	26.19	26.30	25.97	26.30	78768
1998-05-05	26.08	26.08	25.92	25.92	21942
1998-05-06	25.92	25.97	25.11	25.46	83619
1998-05-07	25.60	25.70	25.33	25.49	44580
1998-05-08	25.57	25.65	25.33	25.33	22404
1998-05-11	25.60	25.60	25.38	25.49	10392
1998-05-12	25.43	25.70	25.43	25.49	19170
1998-05-13	25.49	25.70	25.49	25.70	6696
1998-05-14	25.60	25.70	25.43	25.54	19863
1998-05-15	25.43	25.65	25.43	25.60	21942
1998-05-18	25.38	25.60	25.38	25.38	24714
1998-05-19	25.65	25.65	25.16	25.65	27255
1998-05-20	25.22	25.27	25.16	25.27	14088
1998-05-21	25.33	25.54	25.33	25.54	15243
1998-05-22	25.43	25.43	24.78	24.78	21942
1998-05-26	24.89	25.11	24.24	24.24	30258
1998-05-27	23.81	24.30	23.65	24.24	23790
1998-05-28	23.81	24.03	23.81	23.97	7851
1998-05-29	23.86	23.92	23.70	23.81	14550
1998-06-01	24.24	24.24	23.70	24.16	14781
1998-06-02	24.24	24.35	23.70	23.81	38805
1998-06-03	24.03	24.03	23.59	23.67	31875
1998-06-04	23.81	23.81	23.59	23.81	44118
1998-06-05	23.81	23.93	23.65	23.92	13626
1998-06-08	23.86	23.92	23.65	23.67	28872
1998-06-09	23.59	23.59	23.05	23.27	29565
1998-06-10	23.27	23.81	23.27	23.81	30258
1998-06-11	23.81	23.81	23.00	23.00	8775
1998-06-12	23.00	23.00	22.78	22.78	4617
1998-06-15	22.67	22.67	21.97	22.19	84081
1998-06-16	22.08	22.40	21.65	21.86	71376
1998-06-17	21.86	22.19	21.70	21.81	91704
1998-06-18	21.65	21.92	21.54	21.65	63753
1998-06-19	21.65	21.92	21.48	21.86	57054
1998-06-22	21.78	21.86	21.21	21.48	38574
1998-06-23	21.21	21.48	21.10	21.43	40191
1998-06-24	21.37	21.48	21.32	21.43	63291
1998-06-25	21.48	21.70	21.32	21.59	79461
1998-06-26	21.48	21.68	21.43	21.59	112263
1998-06-29	21.59	21.70	21.43	21.43	41115
1998-06-30	21.43	21.65	21.37	21.43	76920
1998-07-01	21.37	21.59	21.21	21.48	120579
1998-07-02	21.48	21.48	21.37	21.40	13395
1998-07-06	21.48	21.54	21.43	21.43	48738
1998-07-07	21.43	21.75	21.43	21.48	50586
1998-07-08	21.75	21.75	21.54	21.56	87546
1998-07-09	21.75	21.75	21.51	21.59	59595
1998-07-10	21.59	21.75	21.48	21.70	387377
1998-07-13	21.86	21.86	21.59	21.65	13164
1998-07-14	21.67	21.86	21.59	21.75	148297
1998-07-15	21.81	22.29	21.81	22.29	34185
1998-07-16	22.29	22.40	22.08	22.29	53820
1998-07-17	22.29	22.29	22.08	22.08	3693
1998-07-20	22.35	22.35	22.08	22.08	20325
1998-07-21	22.28	22.28	21.86	21.86	33261
1998-07-22	21.86	22.19	21.75	21.97	21711
1998-07-23	21.65	21.97	21.32	21.43	20787
1998-07-24	21.21	21.48	21.21	21.48	8544
1998-07-27	21.21	21.54	20.78	21.21	32337
1998-07-28	21.43	21.43	21.00	21.00	118269
1998-07-29	20.83	21.43	19.48	20.02	78768
1998-07-30	20.78	20.78	20.45	20.73	52203
1998-07-31	20.67	20.67	20.45	20.45	61443
1998-08-03	20.67	20.67	20.24	20.35	85467
1998-08-04	20.35	20.35	20.08	20.16	21480
1998-08-05	20.08	20.40	20.08	20.18	41577
1998-08-06	20.18	20.40	20.18	20.37	10623
1998-08-07	20.56	20.62	20.29	20.40	28872
1998-08-10	20.40	20.54	20.40	20.54	6696
1998-08-11	20.18	20.35	19.10	19.28	97710
1998-08-12	19.37	19.64	19.33	19.54	41115
1998-08-13	19.05	19.70	19.05	19.26	26562
1998-08-14	19.48	19.70	19.26	19.32	36264
1998-08-17	19.48	19.48	19.32	19.43	9468
1998-08-18	19.48	19.59	19.43	19.59	43425
1998-08-19	19.64	20.35	19.48	19.81	17091
1998-08-20	19.91	20.32	19.81	19.81	5079
1998-08-21	20.35	20.35	19.21	19.21	10623
1998-08-24	19.21	19.48	19.21	19.26	46428
1998-08-25	19.35	19.37	17.86	19.36	137440
1998-08-26	18.40	18.83	18.40	18.67	5079
1998-08-27	18.62	18.62	17.86	17.91	13395
1998-08-28	18.72	18.75	17.86	18.72	51741
1998-08-31	18.72	18.91	17.64	17.64	191725
1998-09-01	17.75	18.83	17.42	18.83	30027
1998-09-02	18.40	19.05	18.40	18.78	27024
1998-09-03	18.72	19.26	18.72	18.83	57978
1998-09-04	19.16	19.16	18.83	19.16	14550
1998-09-08	19.48	19.91	19.26	19.75	28872
1998-09-09	19.48	19.81	19.26	19.32	90549
1998-09-10	19.16	19.45	18.29	18.29	29334
1998-09-11	18.59	19.16	18.59	19.16	32337
1998-09-14	19.05	19.05	18.78	18.99	24021
1998-09-15	18.78	19.26	18.78	19.26	37419
1998-09-16	18.94	19.86	18.94	19.64	78537
1998-09-17	19.18	19.48	18.86	19.05	32568
1998-09-18	19.43	19.43	19.05	19.39	37419
1998-09-21	19.05	19.48	18.95	19.48	18015
1998-09-22	19.26	19.86	19.26	19.68	27255
1998-09-23	19.86	19.86	19.26	19.39	12240
1998-09-24	19.37	19.86	19.37	19.86	23790
1998-09-25	19.54	19.54	19.10	19.10	36726
1998-09-28	19.05	20.40	19.05	20.22	130279
1998-09-29	20.45	20.67	20.35	20.62	43887
1998-09-30	20.62	20.62	20.45	20.54	193804
1998-10-01	20.54	20.54	19.25	19.48	42963
1998-10-02	19.48	19.67	19.26	19.67	18246
1998-10-05	19.26	19.54	19.26	19.40	20325
1998-10-06	19.32	19.86	19.32	19.68	42039
1998-10-07	19.37	19.64	18.94	18.94	25869
1998-10-08	18.02	18.83	17.75	18.83	27948
1998-10-09	18.67	19.26	18.51	19.10	14319
1998-10-12	19.10	20.02	19.10	19.86	21249
1998-10-13	19.62	19.62	19.32	19.54	5079
1998-10-14	19.13	19.91	19.13	19.91	13395
1998-10-15	19.75	19.91	19.75	19.91	459
1998-10-16	19.70	20.35	19.70	20.13	45735
1998-10-19	20.13	20.64	20.13	20.40	52203
1998-10-20	20.67	20.78	20.18	20.18	80385
1998-10-21	20.13	20.29	19.70	19.70	9006
1998-10-22	19.81	20.08	19.81	19.94	10392
1998-10-23	19.70	19.81	19.48	19.48	5310
1998-10-26	20.13	20.24	19.70	19.91	19863
1998-10-27	20.08	20.08	19.26	19.26	23097
1998-10-28	19.26	19.97	19.26	19.97	13857
1998-10-29	19.94	19.94	19.81	19.94	3231
1998-10-30	19.78	19.97	19.43	19.83	26331
1998-11-02	19.48	19.91	19.43	19.81	14550
1998-11-03	19.59	19.94	19.43	19.94	15012
1998-11-04	19.97	19.97	18.94	19.48	38574
1998-11-05	18.94	20.13	18.94	19.91	49662
1998-11-06	19.97	19.97	19.91	19.97	49893
1998-11-09	19.48	20.08	19.48	19.59	4617
1998-11-10	19.37	19.48	19.37	19.48	1383
1998-11-11	19.37	19.97	19.37	19.72	7389
1998-11-12	19.72	19.97	19.37	19.37	11085
1998-11-13	19.48	19.91	19.48	19.64	45504
1998-11-16	19.91	19.91	19.48	19.86	19170
1998-11-17	19.48	19.97	19.37	19.64	15936
1998-11-18	19.48	19.86	19.37	19.43	30258
1998-11-19	19.48	19.94	19.48	19.94	43194
1998-11-20	19.86	19.91	19.51	19.54	8775
1998-11-23	19.75	19.91	19.37	19.37	22866
1998-11-24	19.43	19.75	19.43	19.54	24252
1998-11-25	19.91	19.97	19.59	19.78	5310
1998-11-27	19.62	19.72	19.54	19.54	1845
1998-11-30	20.02	20.02	19.16	19.16	28179
1998-12-01	19.43	20.02	19.10	20.02	67218
1998-12-02	19.91	21.10	19.91	21.00	39498
1998-12-03	21.08	21.21	20.73	20.94	50124
1998-12-04	20.73	21.10	20.62	20.78	13626
1998-12-07	20.62	20.73	20.56	20.73	4386
1998-12-08	20.51	20.73	20.29	20.56	6003
1998-12-09	20.78	20.78	20.02	20.02	11778
1998-12-10	20.35	20.35	19.48	19.70	4155
1998-12-11	19.70	20.13	19.48	19.48	16167
1998-12-14	20.13	20.13	19.48	19.67	6927
1998-12-15	20.13	20.13	19.48	19.70	20094
1998-12-16	19.91	19.97	19.62	19.64	13626
1998-12-17	19.62	20.27	19.43	20.04	21018
1998-12-18	19.97	20.13	19.81	20.02	29103
1998-12-21	19.91	20.13	19.81	20.13	10392
1998-12-22	19.86	20.29	19.70	20.13	36726
1998-12-23	20.13	20.35	19.97	20.35	10392
1998-12-24	20.24	20.67	20.24	20.29	14781
1998-12-28	20.29	20.45	20.13	20.13	11316
1998-12-29	20.35	20.35	19.48	19.86	26100
1998-12-30	19.86	20.02	19.54	19.59	4848
1998-12-31	19.59	20.13	19.48	19.86	65370
1999-01-04	19.70	20.24	19.70	20.10	52665
1999-01-05	20.02	20.18	19.43	19.70	30951
1999-01-06	19.43	19.59	19.26	19.48	21018
1999-01-07	19.59	19.59	19.43	19.43	17322
1999-01-08	19.64	19.64	19.37	19.64	26331
1999-01-11	19.81	20.13	19.64	19.94	13164
1999-01-12	20.13	20.13	19.48	19.54	17784
1999-01-13	19.26	19.91	19.26	19.91	24483
1999-01-14	19.91	19.97	19.48	19.75	11547
1999-01-15	19.37	19.70	19.37	19.67	152917
1999-01-19	19.75	19.75	19.54	19.75	23790
1999-01-20	19.59	19.59	19.26	19.48	41577
1999-01-21	19.26	19.37	19.05	19.16	5541
1999-01-22	19.16	19.26	18.72	19.05	174862
1999-01-25	19.05	19.37	19.05	19.05	49431
1999-01-26	19.05	19.37	19.05	19.37	32799
1999-01-27	19.21	19.37	19.10	19.10	50355
1999-01-28	19.16	19.26	19.10	19.26	82002
1999-01-29	19.16	19.48	19.16	19.26	43656
1999-02-01	19.26	19.37	19.21	19.21	85005
1999-02-02	19.21	19.48	19.18	19.18	68142
1999-02-03	19.18	19.48	19.16	19.48	44349
1999-02-04	19.21	19.48	18.94	18.99	28641
1999-02-05	18.99	19.21	18.99	19.21	21942
1999-02-08	19.05	19.21	19.05	19.10	33261
1999-02-09	19.10	19.26	19.05	19.05	20787
1999-02-10	19.05	19.05	18.94	18.94	19170
1999-02-11	19.08	19.64	18.94	19.48	86853
1999-02-12	19.32	19.32	19.26	19.26	10854
1999-02-16	19.32	19.37	19.21	19.37	106950
1999-02-17	19.37	19.43	19.21	19.26	47583
1999-02-18	19.26	19.37	19.10	19.10	67911
1999-02-19	19.48	19.51	19.16	19.16	112494
1999-02-22	19.18	19.81	19.18	19.48	26331
1999-02-23	19.59	19.59	19.10	19.24	16167
1999-02-24	19.37	19.37	19.10	19.10	16398
1999-02-25	19.10	19.32	18.94	18.99	51510
1999-02-26	19.10	19.32	18.80	18.99	81771
1999-03-01	18.99	19.26	18.99	19.17	17091
1999-03-02	19.05	19.16	18.99	19.10	42963
1999-03-03	19.02	19.18	18.99	19.18	10392
1999-03-04	19.21	19.21	19.05	19.05	6465
1999-03-05	19.16	19.16	18.99	19.16	7389
1999-03-08	18.99	19.05	18.83	18.89	39498
1999-03-09	18.94	19.26	18.86	19.26	58440
1999-03-10	19.05	19.05	18.83	19.02	7389
1999-03-11	19.05	19.13	19.05	19.05	18015
1999-03-12	19.02	19.10	18.99	19.02	7851
1999-03-15	18.99	19.05	18.99	18.99	7620
1999-03-16	18.99	19.37	18.99	19.05	73455
1999-03-17	18.99	19.05	18.62	18.62	77151
1999-03-18	18.62	18.64	18.51	18.51	18708
1999-03-19	18.64	18.78	18.07	18.64	124044
1999-03-22	18.18	18.67	18.18	18.62	66987
1999-03-23	18.51	18.51	18.07	18.37	48969
1999-03-24	18.37	18.37	18.37	18.37	459
1999-03-25	18.37	18.37	18.02	18.07	24945
1999-03-26	18.40	18.40	18.07	18.07	41346
1999-03-29	18.07	18.07	17.86	17.97	39960
1999-03-30	17.97	18.13	17.86	18.02	134899
1999-03-31	17.97	17.99	16.45	16.78	275114
1999-04-01	16.78	17.75	16.78	17.64	230069
1999-04-05	17.53	17.75	17.53	17.59	27024
1999-04-06	17.53	17.70	16.99	17.21	118500
1999-04-07	17.15	17.32	16.45	17.05	42039
1999-04-08	16.91	17.21	16.88	17.21	57054
1999-04-09	17.15	17.32	16.94	17.32	31182
1999-04-12	16.88	17.53	16.88	17.53	101637
1999-04-13	17.37	17.86	17.32	17.86	97479
1999-04-14	17.67	18.56	17.67	18.51	44811
1999-04-15	18.51	18.51	18.18	18.40	34878
1999-04-16	18.40	18.56	18.07	18.24	24714
1999-04-19	18.07	18.62	18.07	18.62	8775
1999-04-20	18.07	18.16	17.91	18.05	40191
1999-04-21	17.91	18.29	17.91	18.29	30258
1999-04-22	18.02	18.18	17.75	18.02	46197
1999-04-23	18.13	19.05	17.91	18.99	65139
1999-04-26	18.59	18.72	18.40	18.62	54975
1999-04-27	18.40	18.83	18.40	18.62	96093
1999-04-28	18.18	18.43	18.18	18.34	109722
1999-04-29	18.29	18.45	18.29	18.29	291053
1999-04-30	18.18	18.24	17.86	17.99	131434
1999-05-03	17.94	18.18	17.94	18.18	158230
1999-05-04	18.13	18.29	18.13	18.16	113418
1999-05-05	18.26	18.26	18.05	18.18	70914
1999-05-06	18.26	18.40	18.05	18.26	75534
1999-05-07	18.29	18.45	18.26	18.34	45966
1999-05-10	18.40	18.56	18.40	18.56	2076
1999-05-11	18.34	18.78	18.34	18.62	22866
1999-05-12	18.62	19.40	18.62	19.29	84081
1999-05-13	18.97	19.48	18.94	19.10	160309
1999-05-14	19.05	19.10	18.75	19.10	13164
1999-05-17	18.86	18.86	18.56	18.59	12240
1999-05-18	18.91	19.02	18.56	18.56	3693
1999-05-19	18.80	18.80	18.45	18.59	61443
1999-05-20	18.62	18.62	18.34	18.40	10392
1999-05-21	18.40	18.51	18.34	18.40	26562
1999-05-24	18.34	18.43	18.34	18.40	14550
1999-05-25	18.34	18.51	18.34	18.45	6003
1999-05-26	18.34	18.48	18.34	18.40	40884
1999-05-27	18.48	18.48	18.34	18.34	14088
1999-05-28	18.34	18.40	18.29	18.40	31644
1999-06-01	18.21	18.32	18.18	18.29	24252
1999-06-02	18.21	18.34	18.21	18.26	353651
1999-06-03	18.18	18.18	18.02	18.13	29334
1999-06-04	18.02	18.29	18.02	18.29	146911
1999-06-07	18.07	18.40	18.07	18.29	32799
1999-06-08	18.29	18.40	18.18	18.29	28641
1999-06-09	18.18	18.40	18.18	18.40	35802
1999-06-10	18.40	18.45	18.34	18.40	18015
1999-06-11	18.40	18.48	18.40	18.48	46428
1999-06-14	18.43	18.51	18.34	18.43	20787
1999-06-15	18.43	18.56	18.43	18.52	19170
1999-06-16	18.51	19.05	18.51	19.03	41808
1999-06-17	18.94	19.21	18.91	19.13	81771
1999-06-18	19.24	19.48	18.51	18.51	91011
1999-06-21	18.71	18.72	18.18	18.18	227528
1999-06-22	18.29	18.80	18.24	18.67	20556
1999-06-23	18.62	18.72	18.62	18.67	42732
1999-06-24	18.62	18.64	18.18	18.51	31644
1999-06-25	18.51	18.56	18.45	18.56	151069
1999-06-28	18.56	18.56	18.21	18.40	64908
1999-06-29	18.29	18.62	18.24	18.53	76920
1999-06-30	18.34	18.72	18.34	18.56	73686
1999-07-01	18.62	18.94	18.40	18.94	52665
1999-07-02	18.62	18.80	18.40	18.80	33261
1999-07-06	18.72	18.94	18.72	18.94	4617
1999-07-07	18.89	19.05	18.89	19.05	31875
1999-07-08	19.05	19.59	18.45	19.29	79692
1999-07-09	19.32	19.32	19.16	19.32	18015
1999-07-12	19.05	19.54	19.05	19.43	52434
1999-07-13	19.32	19.40	19.32	19.37	13857
1999-07-14	19.32	20.02	19.32	19.86	221293
1999-07-15	19.59	19.64	19.21	19.64	48738
1999-07-16	19.70	19.70	19.48	19.48	52203
1999-07-19	19.48	19.94	19.48	19.86	46197
1999-07-20	19.48	19.64	19.48	19.48	8544
1999-07-21	19.86	19.86	19.48	19.48	26331
1999-07-22	19.59	19.75	19.43	19.75	7620
1999-07-23	19.43	19.91	19.43	19.91	9930
1999-07-26	19.43	19.70	19.43	19.70	27024
1999-07-27	19.70	19.70	19.43	19.54	22404
1999-07-28	19.59	19.59	19.45	19.48	6465
1999-07-29	19.43	19.51	19.43	19.45	16398
1999-07-30	19.43	19.43	18.94	19.05	38112
1999-08-02	19.16	19.26	18.94	19.26	15243
1999-08-03	19.26	19.37	19.05	19.05	61905
1999-08-04	18.83	19.05	18.78	18.99	15936
1999-08-05	18.78	18.83	18.51	18.83	18708
1999-08-06	18.51	18.83	18.51	18.56	6465
1999-08-09	18.56	18.83	18.13	18.13	38112
1999-08-10	17.86	18.18	17.80	18.18	15474
1999-08-11	18.07	18.62	17.97	18.56	16167
1999-08-12	18.40	18.72	18.40	18.62	9237
1999-08-13	18.72	18.86	18.56	18.86	5310
1999-08-16	18.59	18.88	18.59	18.59	5079
1999-08-17	19.16	19.16	18.59	18.59	8544
1999-08-18	18.45	18.62	18.40	18.62	88239
1999-08-19	18.78	18.80	18.67	18.80	10392
1999-08-20	18.72	18.78	18.56	18.75	17322
1999-08-23	18.83	18.83	18.51	18.62	30258
1999-08-24	18.51	18.67	18.45	18.45	39036
1999-08-25	18.43	18.43	18.34	18.34	14319
1999-08-26	18.34	18.48	18.34	18.48	12471
1999-08-27	18.51	18.51	18.34	18.37	44349
1999-08-30	18.48	18.48	18.21	18.24	23097
1999-08-31	18.18	18.40	18.13	18.40	51279
1999-09-01	18.24	18.45	18.24	18.45	24483
1999-09-02	18.24	18.51	18.24	18.51	33261
1999-09-03	18.34	18.51	18.24	18.24	61905
1999-09-07	18.24	18.51	18.24	18.51	50355
1999-09-08	18.40	18.51	18.40	18.51	33492
1999-09-09	18.40	18.56	18.40	18.40	23097
1999-09-10	18.34	18.51	18.34	18.51	19401
1999-09-13	18.34	18.40	18.34	18.40	27717
1999-09-14	18.40	18.40	18.34	18.37	65832
1999-09-15	18.40	18.40	18.34	18.40	16167
1999-09-16	18.40	18.51	18.34	18.34	31413
1999-09-17	18.56	18.56	18.34	18.34	46428
1999-09-20	18.34	18.45	18.34	18.34	40884
1999-09-21	18.45	18.45	18.29	18.34	23097
1999-09-22	18.29	18.48	18.29	18.29	20094
1999-09-23	18.29	18.34	18.29	18.29	25176
1999-09-24	18.29	18.34	17.97	17.97	47352
1999-09-27	17.94	18.18	17.94	18.11	16860
1999-09-28	18.05	18.29	18.05	18.07	18939
1999-09-29	18.07	18.13	18.05	18.13	19401
1999-09-30	18.07	18.21	18.07	18.07	13857
1999-10-01	17.99	18.29	17.99	18.24	5772
1999-10-04	17.99	18.05	17.83	17.83	3231
1999-10-05	17.83	18.07	17.83	17.97	16860
1999-10-06	17.83	18.02	17.83	17.83	7158
1999-10-07	17.97	17.97	17.61	17.80	11778
1999-10-08	17.75	17.86	17.75	17.80	7851
1999-10-11	17.91	18.02	17.80	17.80	5772
1999-10-12	18.07	18.13	17.86	17.97	22635
1999-10-13	17.78	17.86	17.78	17.86	11778
1999-10-14	17.80	17.91	17.80	17.86	19863
1999-10-15	17.80	17.88	17.75	17.75	40191
1999-10-18	17.75	17.88	17.75	17.80	25176
1999-10-19	17.80	17.86	17.64	17.64	24483
1999-10-20	17.75	17.75	17.75	17.75	3231
1999-10-21	17.70	18.07	17.64	17.97	159385
1999-10-22	17.88	17.97	17.70	17.83	28641
1999-10-25	17.75	17.97	17.56	17.97	21018
1999-10-26	18.07	18.24	17.59	18.21	45966
1999-10-27	17.98	18.21	17.75	18.21	31413
1999-10-28	17.75	18.20	17.64	17.94	9930
1999-10-29	17.75	17.80	17.53	17.59	50124
1999-11-01	17.80	18.18	17.80	18.18	7851
1999-11-02	18.10	18.24	18.10	18.24	12471
1999-11-03	17.80	19.10	17.80	19.10	39498
1999-11-04	19.05	19.05	18.62	18.62	3462
1999-11-05	18.72	18.99	18.24	18.72	30489
1999-11-08	18.18	18.62	18.18	18.62	23790
1999-11-09	18.62	18.78	18.51	18.70	10161
1999-11-10	18.67	18.72	18.67	18.67	7620
1999-11-11	18.72	18.75	18.67	18.75	18246
1999-11-12	18.70	18.75	18.24	18.24	27024
1999-11-15	18.40	18.40	18.02	18.07	5541
1999-11-16	18.07	18.29	18.05	18.29	14319
1999-11-17	18.18	18.18	18.02	18.07	14319
1999-11-18	18.18	18.32	18.13	18.32	26100
1999-11-19	18.34	18.36	18.34	18.34	4155
1999-11-22	18.34	18.37	17.67	17.67	35109
1999-11-23	17.75	17.86	17.72	17.75	124044
1999-11-24	17.75	17.75	16.83	17.02	21249
1999-11-26	17.05	17.53	17.05	17.34	37188
1999-11-29	17.53	17.53	17.26	17.26	36495
1999-11-30	17.40	17.75	16.94	17.75	6465
1999-12-01	17.86	17.86	17.32	17.42	23790
1999-12-02	17.86	17.86	17.32	17.53	20325
1999-12-03	17.72	17.91	17.32	17.70	13857
1999-12-06	17.91	17.91	17.45	17.86	23328
1999-12-07	17.67	17.91	17.53	17.67	32799
1999-12-08	17.32	18.13	17.32	17.83	16398
1999-12-09	18.93	18.93	17.62	17.62	31497
1999-12-10	17.80	18.10	17.62	17.68	15120
1999-12-13	17.98	18.10	17.38	17.86	28767
1999-12-14	17.80	17.80	17.32	17.74	105837
1999-12-15	17.68	17.68	17.38	17.50	9030
1999-12-16	17.62	17.68	17.41	17.68	9030
1999-12-17	17.77	18.54	17.62	17.80	61317
1999-12-20	17.86	18.10	16.82	17.14	13440
1999-12-21	17.38	17.62	17.08	17.56	35277
1999-12-22	17.50	17.77	17.50	17.65	59637
1999-12-23	17.80	17.83	17.41	17.41	24570
1999-12-27	17.41	17.92	17.38	17.47	10290
1999-12-28	17.92	17.92	17.29	17.44	27927
1999-12-29	17.63	17.65	17.44	17.44	7770
1999-12-30	17.50	17.62	17.32	17.32	39477
1999-12-31	17.50	17.98	17.44	17.98	40317
2000-01-03	17.59	17.59	17.50	17.50	186685
2000-01-04	17.26	17.56	17.26	17.26	30657
2000-01-05	17.23	17.50	17.14	17.38	47877
2000-01-06	17.26	17.29	17.20	17.26	55017
2000-01-07	17.26	17.32	17.17	17.17	9030
2000-01-10	17.26	17.71	16.91	16.96	24570
2000-01-11	16.79	17.14	16.79	16.96	54807
2000-01-12	16.67	16.93	16.61	16.85	24360
2000-01-13	16.73	17.14	16.61	17.14	67197
2000-01-14	16.99	17.14	16.99	17.08	71607
2000-01-18	16.95	17.44	16.85	17.44	24360
2000-01-19	16.91	17.14	16.91	16.96	84417
2000-01-20	16.79	17.20	16.79	17.20	12810
2000-01-21	16.96	17.38	16.91	17.38	40947
2000-01-24	16.82	17.38	16.79	16.82	36327
2000-01-25	16.82	17.11	16.82	17.02	78747
2000-01-26	17.14	17.17	17.02	17.02	24360
2000-01-27	17.17	17.23	16.91	17.14	46617
2000-01-28	16.99	17.08	16.67	16.73	28767
2000-01-31	16.67	16.67	15.54	15.98	103947
2000-02-01	15.98	16.49	15.86	16.25	61737
2000-02-02	16.19	16.37	16.19	16.37	2100
2000-02-03	16.31	16.43	15.89	15.95	30867
2000-02-04	16.01	16.37	16.01	16.34	49137
2000-02-07	16.37	16.37	15.89	15.89	21630
2000-02-08	15.95	16.31	15.48	16.01	43257
2000-02-09	16.01	16.25	15.77	16.25	33387
2000-02-10	16.01	16.28	16.01	16.25	18270
2000-02-11	16.34	16.49	16.07	16.07	55017
2000-02-14	16.07	16.37	16.07	16.31	18060
2000-02-15	16.19	16.96	16.19	16.91	47247
2000-02-16	16.25	16.79	16.25	16.49	14280
2000-02-17	16.49	16.49	16.07	16.13	13650
2000-02-18	16.37	16.37	16.13	16.13	11760
2000-02-22	16.13	16.19	16.01	16.01	93027
2000-02-23	16.07	16.25	16.01	16.10	34227
2000-02-24	16.07	16.25	15.95	16.01	64467
2000-02-25	16.10	16.22	15.83	15.83	29817
2000-02-28	16.07	16.19	15.98	15.98	13650
2000-02-29	16.19	16.19	15.30	16.01	49767
2000-03-01	15.77	16.70	15.77	16.25	52707
2000-03-02	15.92	16.19	14.46	14.79	14910
2000-03-03	15.24	16.25	15.24	16.07	174295
2000-03-06	16.13	16.31	15.60	16.07	25617
2000-03-07	16.18	16.19	16.10	16.13	27087
2000-03-08	15.74	16.19	15.74	16.19	21210
2000-03-09	16.01	16.19	16.01	16.13	37587
2000-03-10	16.07	16.19	16.01	16.01	18690
2000-03-13	15.94	16.01	15.89	16.01	97227
2000-03-14	16.01	16.12	16.01	16.10	13020
2000-03-15	16.13	16.19	16.07	16.15	80427
2000-03-16	16.13	16.85	16.10	16.19	56277
2000-03-17	16.53	16.79	16.52	16.79	15960
2000-03-20	16.88	16.99	16.79	16.99	7350
2000-03-21	16.85	17.65	16.79	17.65	58377
2000-03-22	17.62	17.62	16.79	17.11	158965
2000-03-23	17.38	17.38	17.08	17.23	22470
2000-03-24	17.23	17.56	17.14	17.50	53757
2000-03-27	17.14	17.44	16.96	17.11	25827
2000-03-28	17.11	17.29	16.25	16.25	41577
2000-03-29	16.28	16.79	16.28	16.55	46827
2000-03-30	16.79	17.08	16.64	16.79	32337
2000-03-31	16.67	17.50	16.67	17.50	19950
2000-04-03	17.50	17.50	16.79	17.24	20580
2000-04-04	16.91	17.14	16.91	17.14	60477
2000-04-05	16.55	17.11	16.55	17.11	17430
2000-04-06	17.08	17.44	17.08	17.44	19530
2000-04-07	17.20	17.50	17.20	17.50	30447
2000-04-10	17.44	18.10	17.41	17.71	77697
2000-04-11	17.71	17.92	17.71	17.87	28977
2000-04-12	17.74	18.33	17.71	17.95	175555
2000-04-13	17.92	18.57	17.89	18.57	56487
2000-04-14	18.24	18.27	17.62	17.62	27297
2000-04-17	17.56	17.56	16.70	16.91	19740
2000-04-18	16.80	16.93	16.34	16.91	31497
2000-04-19	16.70	16.70	16.46	16.46	840
2000-04-20	16.46	16.58	16.22	16.49	29397
2000-04-24	16.37	17.14	16.13	17.02	44727
2000-04-25	16.91	16.91	16.55	16.85	28767
2000-04-26	16.85	17.61	16.79	17.20	44937
2000-04-27	16.91	17.62	16.73	17.62	11340
2000-04-28	17.47	17.47	17.08	17.26	46827
2000-05-01	17.56	17.56	17.11	17.14	51447
2000-05-02	17.26	17.26	17.05	17.08	18060
2000-05-03	17.08	17.17	16.61	16.61	17430
2000-05-04	16.67	16.67	16.66	16.67	6090
2000-05-05	16.49	16.91	15.57	16.46	53757
2000-05-08	16.07	16.27	16.07	16.19	3990
2000-05-09	16.10	16.10	15.86	16.01	66147
2000-05-10	15.95	16.19	15.95	16.19	9660
2000-05-11	16.13	16.40	16.13	16.31	6510
2000-05-12	16.25	16.37	16.19	16.25	17850
2000-05-15	16.16	16.16	15.71	15.83	58167
2000-05-16	15.83	16.43	15.83	16.12	78747
2000-05-17	16.04	16.31	15.80	16.19	9870
2000-05-18	15.95	16.37	15.95	16.37	21630
2000-05-19	16.01	16.28	16.01	16.10	21420
2000-05-22	15.92	16.19	15.92	16.19	29187
2000-05-23	16.01	16.19	15.98	16.01	17850
2000-05-24	16.04	16.79	16.04	16.67	27927
2000-05-25	16.67	17.02	16.19	16.31	17850
2000-05-26	16.31	16.43	16.07	16.43	10920
2000-05-30	16.07	16.55	16.07	16.46	22050
2000-05-31	16.19	17.62	16.19	17.62	49347
2000-06-01	16.73	17.14	16.73	16.99	19110
2000-06-02	16.99	17.14	16.93	16.93	13020
2000-06-05	17.11	17.26	16.93	17.08	19530
2000-06-06	17.02	17.02	16.85	16.88	8610
2000-06-07	16.73	17.26	16.73	16.73	3990
2000-06-08	16.73	16.74	16.52	16.52	5250
2000-06-09	16.67	16.91	16.52	16.64	9240
2000-06-12	16.61	16.61	16.61	16.61	4830
2000-06-13	16.61	16.91	16.61	16.91	7980
2000-06-14	16.79	16.89	16.55	16.64	7980
2000-06-15	16.49	16.67	16.01	16.40	28977
2000-06-16	17.05	17.05	15.66	16.10	65517
2000-06-19	15.63	16.40	15.60	16.13	101847
2000-06-20	16.07	16.31	16.07	16.31	28347
2000-06-21	16.10	16.19	15.95	16.01	64047
2000-06-22	16.19	16.19	16.10	16.19	11760
2000-06-23	16.07	16.19	15.95	16.03	52707
2000-06-26	16.01	16.43	15.74	15.95	36957
2000-06-27	16.13	16.13	15.24	15.95	48087
2000-06-28	15.95	16.19	15.57	15.68	47667
2000-06-29	15.63	16.07	15.60	15.95	16380
2000-06-30	15.83	16.19	14.67	15.63	271943
2000-07-03	15.68	16.25	15.66	16.19	33177
2000-07-05	16.13	17.20	16.13	16.67	61527
2000-07-06	16.58	16.96	16.46	16.79	21840
2000-07-07	16.79	17.08	16.79	16.96	29817
2000-07-10	16.96	17.17	16.96	17.17	10080
2000-07-11	17.08	17.14	16.96	16.96	24780
2000-07-12	16.96	17.26	16.96	17.26	60897
2000-07-13	17.02	17.14	16.96	17.02	25827
2000-07-14	16.96	17.14	16.96	17.02	21630
2000-07-17	17.14	17.14	16.73	16.73	16380
2000-07-18	16.61	16.93	16.61	16.93	155815
2000-07-19	16.67	17.02	16.61	17.02	3570
2000-07-20	16.91	17.02	16.79	17.02	8190
2000-07-21	17.02	17.07	16.88	16.88	6930
2000-07-24	16.79	16.79	16.43	16.43	17010
2000-07-25	16.43	16.79	16.28	16.79	25617
2000-07-26	16.91	17.14	16.67	16.96	32337
2000-07-27	16.91	16.91	16.79	16.88	13860
2000-07-28	16.79	16.96	16.67	16.91	22050
2000-07-31	16.96	16.96	16.19	16.67	26877
2000-08-01	16.67	16.73	16.34	16.34	2520
2000-08-02	16.31	16.52	16.31	16.37	2940
2000-08-03	16.25	16.79	16.25	16.79	22890
2000-08-04	16.85	16.91	16.58	16.61	4620
2000-08-07	16.88	17.02	16.58	17.02	22680
2000-08-08	16.91	17.02	16.79	16.91	7770
2000-08-09	16.79	17.02	16.58	16.88	13230
2000-08-10	16.82	17.02	16.76	16.85	6720
2000-08-11	16.76	17.02	16.67	16.99	21420
2000-08-14	16.99	17.08	16.91	16.99	87147
2000-08-15	16.91	17.02	16.25	16.76	12810
2000-08-16	16.19	16.74	16.19	16.61	113397
2000-08-17	16.58	16.96	16.58	16.91	13860
2000-08-18	16.73	16.96	16.73	16.79	40737
2000-08-21	16.73	16.73	16.21	16.21	8190
2000-08-22	16.28	16.52	16.16	16.43	107307
2000-08-23	16.43	16.73	16.40	16.73	21210
2000-08-24	16.67	17.08	16.67	16.73	60897
2000-08-25	17.11	17.11	16.91	16.91	3570
2000-08-28	16.79	17.08	16.79	16.96	28767
2000-08-29	16.79	17.08	16.79	17.08	19530
2000-08-30	16.93	17.17	16.85	17.17	110457
2000-08-31	17.20	17.23	16.82	17.17	64467
2000-09-01	17.14	17.29	17.14	17.26	54387
2000-09-05	17.26	17.35	17.26	17.32	143635
2000-09-06	17.29	17.44	17.26	17.44	55227
2000-09-07	17.41	17.59	17.20	17.41	124737
2000-09-08	17.32	17.38	16.67	16.91	59637
2000-09-11	17.02	17.08	16.67	16.91	23730
2000-09-12	16.55	17.02	16.55	17.02	19740
2000-09-13	17.02	17.32	16.85	17.14	11340
2000-09-14	17.26	17.65	17.26	17.56	32757
2000-09-15	17.65	17.74	17.50	17.62	104367
2000-09-18	17.62	17.65	17.20	17.25	47037
2000-09-19	17.38	17.62	17.32	17.44	11760
2000-09-20	17.44	17.65	17.44	17.50	21420
2000-09-21	17.44	17.44	17.32	17.38	5670
2000-09-22	17.32	17.38	17.30	17.38	10290
2000-09-25	17.62	17.62	17.38	17.38	7560
2000-09-26	17.38	17.47	16.91	16.91	14700
2000-09-27	17.17	17.32	16.91	16.91	10290
2000-09-28	16.82	17.89	16.82	17.89	27297
2000-09-29	17.95	18.10	17.71	17.74	53337
2000-10-02	17.50	17.50	16.91	17.38	18060
2000-10-03	17.17	17.20	16.82	17.08	45357
2000-10-04	16.82	17.14	16.70	16.70	25617
2000-10-05	17.14	17.23	16.31	16.31	26247
2000-10-06	16.93	17.11	16.70	16.96	6300
2000-10-09	16.67	16.91	16.67	16.91	1050
2000-10-10	16.76	16.76	16.47	16.67	16590
2000-10-11	16.25	16.49	16.19	16.46	14490
2000-10-12	16.25	16.25	15.83	15.83	14490
2000-10-13	16.04	16.48	15.89	16.44	65307
2000-10-16	16.31	16.49	16.25	16.25	20160
2000-10-17	16.49	16.55	16.40	16.49	39687
2000-10-18	16.43	16.64	16.43	16.55	14700
2000-10-19	16.43	17.02	16.43	16.96	17010
2000-10-20	17.11	17.41	16.55	16.55	54387
2000-10-23	17.08	17.08	16.52	16.64	41787
2000-10-24	16.52	16.79	16.52	16.55	66567
2000-10-25	16.55	16.67	16.46	16.46	41157
2000-10-26	16.49	16.58	16.37	16.43	19110
2000-10-27	16.49	16.79	16.49	16.79	13440
2000-10-30	16.62	16.82	16.49	16.55	40317
2000-10-31	16.79	16.79	16.13	16.13	20370
2000-11-01	15.77	16.79	15.77	16.43	29397
2000-11-02	16.70	16.70	16.40	16.40	110877
2000-11-03	16.31	16.73	16.19	16.73	75387
2000-11-06	16.31	16.55	16.01	16.01	11130
2000-11-07	16.01	16.55	16.01	16.52	14280
2000-11-08	16.56	16.58	16.34	16.37	13230
2000-11-09	16.34	16.43	16.22	16.43	49977
2000-11-10	16.31	16.31	15.66	15.66	33387
2000-11-13	15.74	16.15	15.74	16.04	25617
2000-11-14	16.01	16.16	15.96	16.13	52287
2000-11-15	16.13	17.08	16.07	16.91	48297
2000-11-16	16.85	17.02	16.43	16.43	37377
2000-11-17	16.79	17.11	16.49	16.82	44517
2000-11-20	16.73	16.82	16.73	16.76	44097
2000-11-21	16.58	16.58	16.46	16.49	14700
2000-11-22	16.49	16.61	16.49	16.61	33807
2000-11-24	16.49	16.96	16.49	16.96	16590
2000-11-27	16.96	16.96	16.34	16.34	28137
2000-11-28	16.37	17.62	16.37	17.38	34227
2000-11-29	17.59	17.59	16.43	16.93	26037
2000-11-30	16.96	17.02	16.58	17.02	17640
2000-12-01	16.58	17.26	16.58	16.79	29817
2000-12-04	16.79	16.93	16.31	16.31	33807
2000-12-05	16.43	16.96	16.31	16.91	36117
2000-12-06	16.88	16.96	16.19	16.19	101847
2000-12-07	16.19	16.40	15.71	16.01	119487
2000-12-08	15.95	16.19	15.95	16.19	30237
2000-12-11	16.19	16.67	16.19	16.40	40107
2000-12-12	16.67	16.67	16.43	16.67	14910
2000-12-13	16.49	16.67	16.49	16.61	63417
2000-12-14	16.49	16.88	16.07	16.88	12600
2000-12-15	16.58	16.96	16.19	16.61	108777
2000-12-18	16.51	16.67	16.19	16.43	32337
2000-12-19	16.40	16.55	16.40	16.43	81687
2000-12-20	16.31	16.67	16.31	16.31	35277
2000-12-21	16.34	16.64	15.95	15.95	51447
2000-12-22	16.07	16.55	16.07	16.46	43677
2000-12-26	16.32	16.52	16.32	16.52	24990
2000-12-27	16.52	16.76	16.49	16.52	70557
2000-12-28	16.52	18.10	16.52	18.10	111087
2000-12-29	18.10	18.57	17.62	17.80	131875
2001-01-02	17.80	18.01	17.20	17.35	47037
2001-01-03	17.35	18.54	17.32	18.54	58167
2001-01-04	18.16	18.18	17.11	17.86	91137
2001-01-05	17.26	17.69	17.26	17.38	33387
2001-01-08	17.68	17.68	17.62	17.62	18060
2001-01-09	17.50	17.67	17.11	17.11	24360
2001-01-10	17.68	17.80	17.35	17.80	33597
2001-01-11	17.77	17.78	17.50	17.62	18900
2001-01-12	17.53	17.62	17.44	17.44	13860
2001-01-16	17.53	17.80	17.17	17.44	49767
2001-01-17	17.68	18.04	17.13	17.89	92397
2001-01-18	18.13	18.16	17.62	17.62	82317
2001-01-19	18.16	18.16	17.35	17.98	138595
2001-01-22	17.80	18.04	17.80	18.04	165475
2001-01-23	17.98	18.01	17.80	18.01	231623
2001-01-24	17.98	17.98	17.74	17.86	202225
2001-01-25	17.62	17.83	17.56	17.56	90087
2001-01-26	17.50	17.83	17.38	17.74	47667
2001-01-29	17.68	17.86	17.62	17.80	41577
2001-01-30	17.62	17.74	17.44	17.65	74547
2001-01-31	17.38	17.74	17.32	17.56	86517
2001-02-01	17.44	17.74	17.44	17.47	26877
2001-02-02	17.50	17.69	17.47	17.59	47457
2001-02-05	17.59	18.07	17.53	18.07	72867
2001-02-06	17.77	18.13	17.74	18.13	13020
2001-02-07	17.80	17.98	17.80	17.98	53127
2001-02-08	17.83	17.92	17.80	17.92	79587
2001-02-09	17.83	17.95	17.80	17.95	72027
2001-02-12	17.80	18.16	17.74	18.10	87147
2001-02-13	18.10	18.22	17.92	18.01	26877
2001-02-14	17.92	18.36	17.86	18.36	49557
2001-02-15	18.33	18.33	17.98	17.98	81267
2001-02-16	17.86	18.10	17.56	17.71	19950
2001-02-20	17.71	18.10	17.68	17.92	120747
2001-02-21	17.80	18.01	17.72	17.99	21000
2001-02-22	17.74	17.95	17.50	17.74	30447
2001-02-23	17.74	18.10	17.50	18.10	101007
2001-02-26	18.13	18.51	17.98	18.51	61317
2001-02-27	18.51	18.57	18.30	18.31	104367
2001-02-28	18.63	18.75	17.86	17.89	30447
2001-03-01	17.89	17.92	17.35	17.59	35277
2001-03-02	17.62	18.24	17.62	18.10	40947
2001-03-05	18.13	18.33	18.01	18.01	14490
2001-03-06	18.16	18.16	17.89	18.10	48297
2001-03-07	18.21	18.36	18.04	18.16	28767
2001-03-08	18.13	18.16	18.10	18.10	29397
2001-03-09	18.10	18.18	17.83	18.01	20580
2001-03-12	17.74	17.95	17.68	17.80	41157
2001-03-13	17.68	17.98	17.62	17.95	870011
2001-03-14	17.50	17.98	17.50	17.68	14280
2001-03-15	17.62	17.71	17.41	17.56	36957
2001-03-16	17.38	17.54	17.23	17.23	51237
2001-03-19	17.14	17.62	17.11	17.62	7140
2001-03-20	17.56	17.59	17.53	17.56	46407
2001-03-21	17.50	17.50	17.15	17.17	13440
2001-03-22	17.17	17.38	16.93	17.14	117387
2001-03-23	17.14	17.44	16.43	16.76	42417
2001-03-26	16.67	17.02	16.55	16.55	119907
2001-03-27	16.68	16.91	16.67	16.82	22680
2001-03-28	16.82	17.50	16.73	16.93	47667
2001-03-29	17.14	17.71	16.70	17.23	40737
2001-03-30	17.14	18.13	16.96	18.10	55227
2001-04-02	17.98	17.98	17.20	17.20	76227
2001-04-03	17.04	17.14	16.67	16.76	73287
2001-04-04	17.14	17.26	17.02	17.05	145525
2001-04-05	17.50	17.62	17.50	17.62	7560
2001-04-06	16.91	17.17	16.82	16.96	55857
2001-04-09	17.20	17.38	17.14	17.38	11970
2001-04-10	16.98	17.74	16.98	17.50	270053
2001-04-11	17.62	17.68	17.07	17.38	24150
2001-04-12	17.62	17.62	17.11	17.38	330111
2001-04-16	17.14	17.38	17.12	17.14	41577
2001-04-17	17.35	17.35	16.69	16.69	48507
2001-04-18	17.02	17.62	16.98	17.45	45987
2001-04-19	17.62	18.09	17.62	18.09	31707
2001-04-20	17.91	18.33	17.91	18.21	226793
2001-04-23	18.21	18.21	18.00	18.10	45567
2001-04-24	17.92	17.98	17.69	17.77	159385
2001-04-25	17.74	17.98	17.74	17.81	36537
2001-04-26	17.85	17.91	17.07	17.67	40107
2001-04-27	17.41	17.62	17.14	17.30	56697
2001-04-30	17.31	17.60	17.29	17.60	52707
2001-05-01	17.60	17.64	17.26	17.64	18690
2001-05-02	17.64	17.65	17.59	17.64	82317
2001-05-03	17.64	17.66	17.45	17.62	211465
2001-05-04	17.27	17.61	17.13	17.61	108357
2001-05-07	17.62	17.62	17.17	17.44	25407
2001-05-08	17.21	17.65	17.21	17.57	112557
2001-05-09	17.62	17.62	17.49	17.52	227003
2001-05-10	17.55	17.62	17.51	17.54	19740
2001-05-11	17.57	18.08	17.53	17.71	47037
2001-05-14	17.62	17.91	17.48	17.76	93237
2001-05-15	17.76	18.26	17.76	18.10	111717
2001-05-16	18.04	18.61	18.04	18.48	175975
2001-05-17	18.05	18.81	18.05	18.69	156865
2001-05-18	18.67	18.93	18.58	18.62	19110
2001-05-21	18.62	18.62	18.23	18.23	38217
2001-05-22	18.19	18.62	18.17	18.36	35697
2001-05-23	18.59	18.62	18.06	18.07	69297
2001-05-24	18.10	18.48	18.00	18.11	94707
2001-05-25	18.09	18.24	17.95	18.01	64887
2001-05-29	17.86	18.14	17.86	17.86	125995
2001-05-30	17.79	18.33	17.79	17.86	149515
2001-05-31	18.10	18.19	17.74	17.74	59217
2001-06-01	17.74	18.09	17.59	18.09	22890
2001-06-04	18.09	18.57	18.09	18.57	30237
2001-06-05	18.14	18.62	18.12	18.62	92397
2001-06-06	18.57	18.62	18.14	18.36	30867
2001-06-07	18.55	18.71	17.86	18.62	105627
2001-06-08	18.61	18.74	18.59	18.70	123267
2001-06-11	18.69	18.99	18.60	18.86	171985
2001-06-12	18.86	19.05	18.60	19.05	55437
2001-06-13	18.91	19.10	18.91	18.93	77487
2001-06-14	18.93	19.05	18.86	18.93	74967
2001-06-15	19.03	19.05	18.88	18.95	167575
2001-06-18	18.93	19.06	18.91	18.98	127885
2001-06-19	18.95	19.05	18.91	18.91	120537
2001-06-20	18.93	19.06	18.93	19.02	112347
2001-06-21	19.05	19.14	18.98	19.02	153925
2001-06-22	19.10	19.29	19.02	19.05	125995
2001-06-25	19.05	19.14	19.00	19.05	50397
2001-06-26	19.24	19.88	19.05	19.86	112767
2001-06-27	19.81	20.00	19.67	19.99	161485
2001-06-28	19.99	20.29	19.99	20.23	63627
2001-06-29	20.24	20.48	20.11	20.48	211675
2001-07-02	20.11	21.15	20.11	21.02	167155
2001-07-03	21.02	21.02	20.09	20.71	70977
2001-07-05	20.14	20.86	20.04	20.48	42837
2001-07-06	20.31	20.31	19.52	19.58	27927
2001-07-09	19.43	20.24	19.38	20.24	22470
2001-07-10	20.00	20.43	20.00	20.24	43887
2001-07-11	20.24	20.76	20.02	20.56	136075
2001-07-12	20.32	20.57	20.07	20.50	26877
2001-07-13	20.57	20.57	20.27	20.30	21630
2001-07-16	20.18	20.38	19.93	19.95	65097
2001-07-17	19.91	19.91	19.58	19.76	35487
2001-07-18	19.64	20.20	19.29	20.07	176815
2001-07-19	20.14	20.16	19.95	20.12	41997
2001-07-20	20.00	20.18	20.00	20.10	127465
2001-07-23	20.14	20.19	20.11	20.17	179125
2001-07-24	20.01	20.21	19.78	20.05	31917
2001-07-25	20.01	20.10	19.76	20.10	108147
2001-07-26	20.10	20.26	20.05	20.19	46827
2001-07-27	20.21	20.21	20.01	20.05	82317
2001-07-30	20.09	20.21	20.05	20.10	56907
2001-07-31	20.14	20.33	20.14	20.19	108357
2001-08-01	20.19	20.51	20.19	20.51	24780
2001-08-02	20.48	20.52	20.08	20.25	54597
2001-08-03	19.96	20.60	19.96	20.53	19110
2001-08-06	20.45	20.61	20.24	20.24	170725
2001-08-07	20.28	20.51	20.28	20.42	26457
2001-08-08	20.42	20.52	20.21	20.21	37587
2001-08-09	20.39	20.55	20.01	20.33	92187
2001-08-10	20.16	20.38	20.16	20.35	33177
2001-08-13	20.25	20.33	20.20	20.21	59007
2001-08-14	20.21	20.39	20.21	20.29	135655
2001-08-15	20.36	20.55	20.29	20.55	73707
2001-08-16	20.45	21.07	20.45	20.93	29607
2001-08-17	20.95	20.95	20.52	20.71	51027
2001-08-20	20.54	21.29	20.44	21.19	289373
2001-08-21	21.24	21.72	21.08	21.72	166105
2001-08-22	21.67	21.73	21.33	21.69	60057
2001-08-23	21.69	21.76	21.45	21.45	47457
2001-08-24	21.45	21.50	20.91	20.97	51447
2001-08-27	20.85	20.91	20.50	20.66	67197
2001-08-28	20.52	20.87	20.32	20.39	53547
2001-08-29	20.48	20.48	20.24	20.24	5040
2001-08-30	20.48	20.48	19.84	20.17	35697
2001-08-31	20.00	20.00	19.78	19.84	33597
2001-09-04	19.89	20.00	19.60	19.71	42417
2001-09-05	19.81	19.81	19.49	19.74	200125
2001-09-06	19.41	19.61	18.93	19.05	308903
2001-09-07	19.34	19.35	19.05	19.16	44517
2001-09-10	19.34	19.48	19.05	19.05	30237
2001-09-17	19.05	19.05	18.17	18.54	56277
2001-09-18	18.49	18.51	18.20	18.32	98697
2001-09-19	18.51	18.69	18.33	18.43	71397
2001-09-20	18.21	18.63	17.18	18.19	193825
2001-09-21	16.88	18.81	16.88	18.61	79167
2001-09-24	19.00	19.30	18.44	19.30	61107
2001-09-25	18.60	19.21	18.49	18.97	57957
2001-09-26	19.16	19.16	18.88	19.15	61317
2001-09-27	19.10	19.10	18.29	19.07	66987
2001-09-28	19.10	19.91	19.05	19.76	395211
2001-10-01	19.61	19.99	19.34	19.78	54177
2001-10-02	19.76	20.02	19.52	20.00	53967
2001-10-03	19.77	20.33	19.29	20.33	76647
2001-10-04	20.32	21.09	20.00	20.24	79377
2001-10-05	19.62	20.48	19.52	19.74	165475
2001-10-08	19.65	19.74	19.25	19.26	8400
2001-10-09	19.24	19.24	18.69	19.05	7140
2001-10-10	19.10	19.61	19.09	19.61	32337
2001-10-11	19.67	19.67	19.35	19.60	23310
2001-10-12	19.60	19.60	19.05	19.33	13020
2001-10-15	19.37	19.95	19.17	19.90	30237
2001-10-16	19.14	20.12	19.14	19.60	27927
2001-10-17	20.04	20.04	19.38	19.38	20580
2001-10-18	19.54	19.82	19.21	19.82	45987
2001-10-19	19.58	20.00	19.35	19.48	40317
2001-10-22	19.37	20.14	19.29	19.29	11970
2001-10-23	19.76	19.95	19.29	19.69	23730
2001-10-24	19.46	19.97	19.29	19.97	41577
2001-10-25	19.30	20.24	19.30	19.94	30657
2001-10-26	20.00	20.15	19.76	19.83	32127
2001-10-29	19.67	19.76	19.21	19.36	85047
2001-10-30	20.05	20.10	19.29	19.53	32127
2001-10-31	20.07	20.07	19.29	20.01	28137
2001-11-01	19.59	20.10	19.59	20.10	61317
2001-11-02	20.10	20.12	19.42	20.00	15120
2001-11-05	20.00	20.01	19.52	19.71	63627
2001-11-06	19.82	20.01	19.71	19.71	23100
2001-11-07	19.86	20.15	19.61	19.61	10290
2001-11-08	19.64	19.97	19.52	19.52	17220
2001-11-09	19.76	20.12	19.31	20.12	19320
2001-11-12	19.98	20.19	19.41	20.19	9660
2001-11-13	20.12	20.12	19.76	20.07	15120
2001-11-14	19.55	20.11	19.55	20.11	40317
2001-11-15	19.76	20.11	19.71	19.95	37377
2001-11-16	19.82	19.99	19.68	19.68	38847
2001-11-19	19.71	20.12	19.51	19.51	21840
2001-11-20	20.10	20.11	19.37	19.53	33387
2001-11-21	19.48	19.67	19.29	19.55	27927
2001-11-23	19.31	19.76	19.31	19.39	3990
2001-11-26	19.64	19.95	19.54	19.95	19950
2001-11-27	19.76	20.12	19.49	19.76	48927
2001-11-28	19.55	19.96	19.55	19.76	43887
2001-11-29	19.77	20.12	19.59	20.10	40737
2001-11-30	19.62	20.12	19.62	20.06	74547
2001-12-03	19.67	19.85	19.53	19.76	51447
2001-12-04	19.76	19.86	19.76	19.86	19950
2001-12-05	19.88	20.23	19.78	20.23	59847
2001-12-06	20.23	20.23	19.76	19.77	84207
2001-12-07	20.00	20.22	19.76	19.76	27927
2001-12-10	20.65	21.00	20.65	21.00	40000
2001-12-11	20.98	21.02	20.67	20.67	25400
2001-12-12	20.67	20.98	20.67	20.90	7400
2001-12-13	20.70	20.95	19.38	19.41	27200
2001-12-14	19.50	20.62	19.50	20.62	19600
2001-12-17	20.55	21.24	20.13	21.23	42400
2001-12-18	21.25	21.38	20.76	20.90	40600
2001-12-19	21.03	21.03	20.68	20.75	50000
2001-12-20	20.73	20.81	20.35	20.47	51000
2001-12-21	20.63	20.68	20.13	20.68	168600
2001-12-24	20.63	20.67	20.50	20.65	16000
2001-12-26	20.66	20.66	20.00	20.02	33800
2001-12-27	20.02	20.50	20.02	20.27	32600
2001-12-28	20.42	20.42	19.88	20.25	38400
2001-12-31	20.24	20.25	20.00	20.00	45200
2002-01-02	20.00	20.48	19.96	20.46	54000
2002-01-03	20.43	20.47	20.23	20.45	28600
2002-01-04	20.48	20.73	20.30	20.49	18200
2002-01-07	20.45	20.55	19.91	20.00	26000
2002-01-08	20.01	20.40	20.00	20.40	18600
2002-01-09	20.45	20.45	19.95	20.00	156000
2002-01-10	20.00	20.25	20.00	20.25	123200
2002-01-11	20.15	20.20	20.08	20.08	37600
2002-01-14	20.01	20.21	20.00	20.02	36800
2002-01-15	20.00	20.14	20.00	20.05	24200
2002-01-16	20.01	20.13	20.01	20.03	12400
2002-01-17	20.10	20.10	19.85	20.05	46400
2002-01-18	20.00	20.10	20.00	20.00	28400
2002-01-22	20.00	20.11	19.96	20.01	63400
2002-01-23	20.01	20.63	20.01	20.63	21400
2002-01-24	20.58	20.58	20.13	20.29	45200
2002-01-25	20.18	20.22	19.98	20.05	67600
2002-01-28	20.08	20.38	20.00	20.38	111800
2002-01-29	20.24	20.24	20.00	20.00	23400
2002-01-30	20.00	20.06	19.98	19.99	39400
2002-01-31	19.98	20.00	19.85	19.94	68600
2002-02-01	19.95	19.98	19.80	19.88	299400
2002-02-04	19.89	19.90	19.50	19.57	160800
2002-02-05	19.54	19.54	19.46	19.50	136000
2002-02-06	19.50	19.53	19.50	19.50	26000
2002-02-07	19.53	19.62	19.50	19.51	19200
2002-02-08	19.43	20.10	19.43	19.98	188400
2002-02-11	20.18	20.29	19.96	20.25	10600
2002-02-12	20.18	20.25	19.95	19.95	19200
2002-02-13	19.90	20.18	19.86	20.18	10400
2002-02-14	20.00	20.46	19.80	19.97	56800
2002-02-15	19.90	20.50	19.78	20.32	34400
2002-02-19	20.31	20.31	19.74	19.74	14400
2002-02-20	19.73	20.13	19.71	20.13	28400
2002-02-21	20.18	20.18	20.00	20.04	24800
2002-02-22	20.03	20.40	20.02	20.20	38400
2002-02-25	19.96	20.18	19.70	19.71	29800
2002-02-26	19.73	20.20	19.71	20.03	74000
2002-02-27	19.86	19.99	19.63	19.99	28800
2002-02-28	20.01	20.19	19.86	19.91	68000
2002-03-01	19.86	20.19	19.86	20.15	26400
2002-03-04	20.03	20.38	20.03	20.27	49200
2002-03-05	20.38	20.42	20.27	20.37	35000
2002-03-06	20.08	20.63	20.08	20.55	230000
2002-03-07	20.60	20.60	20.25	20.31	61000
2002-03-08	20.55	20.55	20.30	20.45	30000
2002-03-11	20.32	20.58	20.32	20.51	21600
2002-03-12	20.50	20.57	20.40	20.41	47600
2002-03-13	20.40	20.46	20.20	20.40	55400
2002-03-14	20.30	20.63	20.30	20.60	35600
2002-03-15	20.40	20.78	20.40	20.78	70600
2002-03-18	20.61	20.98	20.60	20.93	39400
2002-03-19	20.60	21.10	20.60	20.87	46800
2002-03-20	20.87	21.10	20.59	20.67	27200
2002-03-21	20.68	21.85	20.67	21.16	188600
2002-03-22	21.15	21.87	21.09	21.44	60600
2002-03-25	21.43	21.43	21.06	21.19	36800
2002-03-26	21.10	21.54	21.10	21.45	53000
2002-03-27	21.35	21.69	21.27	21.43	88800
2002-03-28	21.43	21.54	21.42	21.44	42800
2002-04-01	21.33	21.80	21.33	21.61	103400
2002-04-02	21.61	21.86	21.49	21.61	40600
2002-04-03	21.75	21.75	21.47	21.51	28600
2002-04-04	21.50	22.05	21.48	21.97	146000
2002-04-05	21.93	22.18	21.85	22.05	91800
2002-04-08	21.88	22.42	21.88	22.42	111200
2002-04-09	22.42	22.63	22.18	22.63	50400
2002-04-10	22.38	22.92	22.38	22.87	52000
2002-04-11	22.60	22.85	22.55	22.76	77000
2002-04-12	22.85	22.90	22.78	22.85	97400
2002-04-15	22.78	22.98	22.78	22.98	54000
2002-04-16	23.00	23.50	22.80	23.40	53000
2002-04-17	23.36	23.55	23.25	23.29	46200
2002-04-18	23.25	24.54	23.16	23.64	178800
2002-04-19	24.00	24.00	22.90	23.05	26400
2002-04-22	23.05	23.08	22.65	22.75	53600
2002-04-23	22.80	23.04	22.68	22.95	50200
2002-04-24	23.08	23.90	23.08	23.72	122400
2002-04-25	23.71	24.50	23.63	24.03	183800
2002-04-26	23.98	24.04	23.43	23.54	40600
2002-04-29	23.75	23.75	23.20	23.50	36000
2002-04-30	23.20	24.38	23.03	23.91	89000
2002-05-01	23.93	24.22	23.65	24.16	58200
2002-05-02	24.08	24.63	24.07	24.48	72600
2002-05-03	24.26	24.78	24.16	24.77	59800
2002-05-06	24.78	24.78	24.17	24.59	47400
2002-05-07	24.59	24.75	24.22	24.46	91800
2002-05-08	24.75	24.93	24.39	24.92	62800
2002-05-09	24.53	24.95	24.53	24.73	41000
2002-05-10	24.70	24.70	24.15	24.46	79800
2002-05-13	24.36	24.91	24.36	24.91	87000
2002-05-14	24.93	25.02	24.57	25.00	55800
2002-05-15	24.58	25.40	24.58	25.40	75000
2002-05-16	25.35	25.48	25.05	25.32	45000
2002-05-17	25.33	25.33	24.78	24.90	76400
2002-05-20	24.71	24.93	24.60	24.64	38200
2002-05-21	24.65	24.89	24.41	24.57	58200
2002-05-22	24.43	24.49	23.83	24.14	36400
2002-05-23	23.80	24.38	23.55	24.18	82000
2002-05-24	24.00	24.55	23.77	23.87	34400
2002-05-28	23.81	23.84	23.44	23.65	26200
2002-05-29	23.60	23.96	23.35	23.95	31400
2002-05-30	23.79	24.09	23.79	24.08	33400
2002-05-31	24.09	24.20	23.72	23.78	80000
2002-06-03	23.73	24.00	23.45	23.46	42800
2002-06-04	23.71	23.71	23.27	23.45	34600
2002-06-05	23.39	23.55	23.25	23.41	43400
2002-06-06	23.25	23.60	22.88	22.88	43000
2002-06-07	22.88	23.24	22.86	23.03	39000
2002-06-10	23.22	23.38	23.00	23.11	45000
2002-06-11	23.32	23.38	23.14	23.18	30400
2002-06-12	23.38	23.45	22.91	23.43	47600
2002-06-13	23.40	23.40	22.78	22.90	27200
2002-06-14	22.75	22.88	22.61	22.61	38800
2002-06-17	23.00	23.70	22.83	23.62	43200
2002-06-18	23.71	23.86	23.50	23.86	41000
2002-06-19	23.86	23.99	22.76	22.76	39400
2002-06-20	22.78	23.39	22.77	22.77	28800
2002-06-21	23.07	23.33	22.61	22.83	88800
2002-06-24	22.64	22.88	22.25	22.43	36800
2002-06-25	22.25	22.87	21.65	21.75	62600
2002-06-26	21.75	22.20	21.34	22.17	48400
2002-06-27	22.25	23.00	21.65	22.50	153000
2002-06-28	22.60	23.62	22.53	23.44	109800
2002-07-01	23.25	24.30	23.01	24.18	99800
2002-07-02	23.98	24.25	23.60	23.73	54000
2002-07-03	23.68	23.68	23.31	23.38	103800
2002-07-05	23.38	23.86	23.28	23.86	17600
2002-07-08	23.50	24.08	23.38	23.93	52000
2002-07-09	23.93	24.10	23.75	23.77	38600
2002-07-10	23.76	24.13	23.75	23.75	89800
2002-07-11	23.65	24.03	23.55	23.70	98200
2002-07-12	23.71	23.91	22.88	22.90	35400
2002-07-15	22.88	23.00	22.23	22.59	38200
2002-07-16	22.55	22.55	22.03	22.04	29200
2002-07-17	22.25	22.50	21.61	22.05	48600
2002-07-18	21.80	22.03	20.60	20.63	52800
2002-07-19	20.53	20.55	19.63	19.89	50800
2002-07-22	19.76	20.03	19.40	19.78	142800
2002-07-23	19.43	19.75	18.75	18.99	44800
2002-07-24	18.75	19.51	18.64	19.50	61200
2002-07-25	19.29	19.76	19.00	19.76	64400
2002-07-26	19.26	19.71	19.06	19.70	33400
2002-07-29	19.50	21.37	19.50	21.12	98000
2002-07-30	20.91	21.48	20.33	21.48	162400
2002-07-31	21.43	21.48	20.98	21.43	45600
2002-08-01	20.95	21.47	20.88	21.03	45600
2002-08-02	20.53	21.27	20.43	21.25	77800
2002-08-05	21.28	21.28	20.53	20.61	37000
2002-08-06	21.00	21.33	20.63	21.16	36800
2002-08-07	21.16	21.50	21.08	21.50	96200
2002-08-08	21.38	21.85	21.08	21.60	49800
2002-08-09	20.97	21.45	20.57	21.43	59600
2002-08-12	21.20	21.65	20.95	21.60	54200
2002-08-13	21.11	21.91	20.95	21.02	49200
2002-08-14	20.65	21.96	20.50	21.96	26000
2002-08-15	21.98	22.00	21.44	21.75	38800
2002-08-16	21.80	21.80	21.06	21.25	65800
2002-08-19	21.53	21.53	21.11	21.47	51600
2002-08-20	21.03	21.47	20.93	21.06	100200
2002-08-21	21.00	21.32	20.85	21.15	31600
2002-08-22	21.10	21.38	20.90	21.20	38000
2002-08-23	20.90	21.18	20.78	20.89	41000
2002-08-26	20.78	21.22	20.78	21.02	69400
2002-08-27	21.15	21.15	20.48	20.48	83000
2002-08-28	20.43	20.86	20.23	20.23	25000
2002-08-29	20.28	20.48	20.12	20.48	53400
2002-08-30	20.25	20.50	19.93	20.06	30200
2002-09-03	19.93	19.93	19.43	19.52	46200
2002-09-04	19.52	19.74	19.52	19.70	24400
2002-09-05	19.65	19.69	19.52	19.63	39200
2002-09-06	19.72	19.80	19.65	19.70	34000
2002-09-09	19.70	19.73	19.52	19.58	69400
2002-09-10	19.58	20.04	19.41	20.01	67200
2002-09-11	19.55	19.95	19.52	19.90	104000
2002-09-12	19.68	19.80	19.46	19.60	50600
2002-09-13	19.60	20.23	19.43	20.23	39400
2002-09-16	20.16	20.16	19.71	19.80	45400
2002-09-17	19.83	19.91	19.68	19.68	48000
2002-09-18	19.68	19.92	19.50	19.79	40000
2002-09-19	19.61	19.96	19.48	19.57	73600
2002-09-20	20.00	20.28	19.42	19.42	265800
2002-09-23	19.42	19.55	19.21	19.41	35600
2002-09-24	19.55	19.55	18.68	18.76	69800
2002-09-25	18.76	19.24	18.76	19.08	35200
2002-09-26	19.15	19.55	18.93	19.37	57000
2002-09-27	19.06	19.46	18.92	18.96	41000
2002-09-30	19.20	19.53	18.75	19.52	28000
2002-10-01	19.52	19.58	19.20	19.58	65400
2002-10-02	19.58	19.63	18.68	18.75	139000
2002-10-03	19.10	19.30	18.75	19.03	56400
2002-10-04	18.76	19.18	18.75	18.88	40200
2002-10-07	18.68	18.68	18.43	18.50	55800
2002-10-08	18.55	19.11	18.45	19.11	34600
2002-10-09	19.10	19.10	18.43	18.43	77000
2002-10-10	18.43	18.70	18.14	18.32	60800
2002-10-11	18.10	18.97	18.10	18.84	43600
2002-10-14	19.10	19.10	18.62	18.97	25200
2002-10-15	19.15	19.98	19.15	19.87	36200
2002-10-16	19.30	19.63	18.40	18.84	90200
2002-10-17	19.35	19.62	18.85	19.62	14400
2002-10-18	19.63	19.88	19.30	19.68	67800
2002-10-21	19.29	19.78	19.14	19.78	28400
2002-10-22	19.63	19.78	19.49	19.58	18800
2002-10-23	19.52	19.72	19.31	19.72	20600
2002-10-24	19.56	19.80	18.93	18.99	66200
2002-10-25	18.84	19.23	18.63	19.16	54200
2002-10-28	19.15	19.16	18.63	18.63	23600
2002-10-29	18.90	19.50	18.64	19.46	31600
2002-10-30	19.60	19.78	19.49	19.74	46800
2002-10-31	19.78	19.78	19.45	19.52	30200
2002-11-01	19.52	19.78	19.32	19.77	70600
2002-11-04	19.62	20.00	19.46	19.80	121200
2002-11-05	19.91	19.91	19.62	19.78	32800
2002-11-06	19.71	19.78	19.61	19.78	41800
2002-11-07	19.76	19.76	19.43	19.49	26400
2002-11-08	19.72	19.78	19.32	19.63	148800
2002-11-11	19.78	19.78	19.12	19.18	140400
2002-11-12	19.28	19.71	19.11	19.71	45000
2002-11-13	19.74	19.75	19.18	19.33	45200
2002-11-14	19.49	19.60	19.05	19.41	60200
2002-11-15	19.60	19.69	19.22	19.69	29200
2002-11-18	19.63	20.32	18.85	19.30	45600
2002-11-19	19.30	19.45	19.05	19.21	62400
2002-11-20	19.50	19.72	19.21	19.72	53400
2002-11-21	19.23	19.78	19.23	19.75	76000
2002-11-22	19.64	19.82	19.37	19.50	160600
2002-11-25	19.63	19.78	19.48	19.64	25800
2002-11-26	19.52	19.52	19.09	19.16	18200
2002-11-27	19.16	19.80	19.16	19.80	24800
2002-11-29	19.80	20.03	19.47	20.03	25600
2002-12-02	20.03	20.04	19.40	19.57	49400
2002-12-03	19.33	19.74	18.90	19.18	39400
2002-12-04	19.15	19.25	19.08	19.18	47200
2002-12-05	19.15	19.42	18.97	19.00	460200
2002-12-06	19.05	19.29	19.01	19.26	32800
2002-12-09	18.96	19.29	18.96	19.01	28800
2002-12-10	19.00	19.19	18.90	19.02	25000
2002-12-11	19.19	19.20	19.00	19.13	18800
2002-12-12	19.03	19.29	18.94	19.09	11600
2002-12-13	18.92	19.29	18.88	18.88	47200
2002-12-16	18.78	19.21	18.75	19.21	32400
2002-12-17	19.20	19.65	19.10	19.38	34600
2002-12-18	19.34	19.50	19.09	19.09	88600
2002-12-19	19.14	19.14	18.80	19.13	29600
2002-12-20	19.14	19.51	18.73	19.51	74600
2002-12-23	19.52	19.52	18.68	19.32	65200
2002-12-24	19.02	19.39	19.02	19.20	7400
2002-12-26	19.41	19.46	19.27	19.46	12400
2002-12-27	18.93	19.37	18.93	19.28	27400
2002-12-30	19.10	19.10	18.68	18.79	55800
2002-12-31	18.79	19.46	18.79	19.13	86800
2003-01-02	19.31	19.31	18.99	19.29	36400
2003-01-03	19.27	19.41	19.02	19.33	37400
2003-01-06	19.35	19.60	19.27	19.59	53600
2003-01-07	19.43	19.60	19.00	19.22	61600
2003-01-08	19.06	19.58	19.06	19.37	42000
2003-01-09	19.49	19.68	19.49	19.57	30600
2003-01-10	19.47	19.69	19.31	19.66	23800
2003-01-13	19.46	19.60	19.38	19.49	37800
2003-01-14	19.78	19.81	19.39	19.81	27200
2003-01-15	19.93	19.93	19.66	19.71	45600
2003-01-16	19.73	19.90	19.59	19.90	32800
2003-01-17	19.96	20.46	19.75	20.20	56800
2003-01-21	20.21	20.22	20.02	20.04	23000
2003-01-22	20.03	20.34	19.94	20.24	32000
2003-01-23	20.33	20.33	19.68	20.13	24400
2003-01-24	20.05	20.07	19.06	19.45	49000
2003-01-27	19.41	19.52	19.33	19.44	41000
2003-01-28	19.46	19.85	19.44	19.85	53200
2003-01-29	19.90	19.93	19.67	19.90	51000
2003-01-30	19.98	20.04	19.41	19.42	32400
2003-01-31	19.40	19.46	19.06	19.10	35000
2003-02-03	19.04	19.24	18.85	19.10	52000
2003-02-04	19.06	19.14	18.80	19.03	33400
2003-02-05	18.98	19.00	18.84	18.91	18800
2003-02-06	18.84	19.03	18.81	18.99	39000
2003-02-07	18.86	19.07	18.69	18.69	43400
2003-02-10	18.68	19.06	18.64	18.79	112800
2003-02-11	18.80	18.90	18.56	18.66	40600
2003-02-12	18.60	18.69	18.51	18.51	34800
2003-02-13	18.75	18.75	18.31	18.39	38400
2003-02-14	18.39	18.59	18.39	18.48	21600
2003-02-18	18.57	18.70	18.48	18.64	27000
2003-02-19	18.71	18.76	18.52	18.72	19600
2003-02-20	18.79	18.79	18.45	18.52	16800
2003-02-21	18.75	18.78	18.69	18.78	37200
2003-02-24	18.79	18.79	18.43	18.43	23400
2003-02-25	18.59	18.81	18.47	18.81	47800
2003-02-26	18.83	18.83	18.38	18.70	25800
2003-02-27	18.75	18.84	18.68	18.84	43600
2003-02-28	18.84	18.94	18.26	18.45	29000
2003-03-03	18.57	18.75	18.12	18.13	37800
2003-03-04	18.13	18.38	18.13	18.38	22200
2003-03-05	18.32	18.82	18.26	18.75	424600
2003-03-06	18.58	18.94	18.58	18.90	66000
2003-03-07	18.65	19.08	18.65	19.08	71400
2003-03-10	18.95	19.14	18.83	18.95	65000
2003-03-11	18.96	19.00	18.93	18.98	136800
2003-03-12	18.97	19.08	18.74	18.86	73000
2003-03-13	18.69	19.25	18.59	18.97	52000
2003-03-14	18.98	19.13	18.86	18.91	20800
2003-03-17	18.85	19.52	18.85	19.52	53200
2003-03-18	19.37	19.53	18.63	19.06	96800
2003-03-19	18.92	19.17	18.92	19.10	58000
2003-03-20	19.04	19.09	18.95	19.07	20600
2003-03-21	19.55	19.55	18.89	19.04	62400
2003-03-24	19.10	19.10	18.94	18.94	15400
2003-03-25	18.92	19.10	18.92	19.10	18000
2003-03-26	19.00	19.08	18.63	18.66	58600
2003-03-27	18.63	18.71	18.53	18.58	32800
2003-03-28	18.77	18.77	18.63	18.77	27800
2003-03-31	18.67	18.70	18.26	18.34	72000
2003-04-01	18.57	18.88	18.25	18.88	107400
2003-04-02	18.92	18.95	18.47	18.65	174200
2003-04-03	18.75	18.75	18.35	18.48	142200
2003-04-04	18.58	18.65	18.50	18.54	21400
2003-04-07	18.75	19.46	18.15	18.38	336600
2003-04-08	18.55	18.74	18.47	18.53	62000
2003-04-09	18.54	18.62	18.49	18.55	55200
2003-04-10	18.65	18.65	18.41	18.41	61600
2003-04-11	18.40	18.50	18.40	18.41	58000
2003-04-14	18.45	18.65	18.38	18.55	47400
2003-04-15	18.30	18.43	18.23	18.40	111200
2003-04-16	18.44	18.64	18.21	18.47	254200
2003-04-17	18.61	18.79	18.51	18.78	33200
2003-04-21	18.79	19.17	18.53	19.08	85000
2003-04-22	18.97	19.20	18.97	19.12	57000
2003-04-23	19.09	19.14	19.09	19.12	36400
2003-04-24	19.09	19.33	19.03	19.11	44000
2003-04-25	19.09	19.40	19.09	19.40	60200
2003-04-28	19.45	20.19	19.35	20.01	115600
2003-04-29	19.85	20.09	19.85	19.90	72000
2003-04-30	19.85	20.01	19.69	19.78	44800
2003-05-01	19.64	19.68	19.39	19.54	47600
2003-05-02	19.61	20.12	19.57	19.93	88200
2003-05-05	19.60	20.15	19.59	20.00	37800
2003-05-06	19.61	20.10	19.61	19.97	53600
2003-05-07	19.93	20.15	19.88	20.12	57200
2003-05-08	20.06	20.08	19.75	20.06	37600
2003-05-09	20.00	20.09	19.75	20.09	19400
2003-05-12	19.74	20.10	19.74	20.00	17200
2003-05-13	19.95	20.11	19.88	20.11	29000
2003-05-14	20.11	20.17	19.89	19.98	42800
2003-05-15	19.93	20.15	19.79	20.12	51400
2003-05-16	19.91	20.23	19.78	20.17	85000
2003-05-19	20.23	20.23	19.58	19.64	57400
2003-05-20	19.77	19.77	19.65	19.70	14800
2003-05-21	19.77	19.77	19.64	19.68	19800
2003-05-22	19.63	19.85	19.62	19.79	25000
2003-05-23	19.80	20.29	19.70	20.24	53800
2003-05-27	20.31	20.83	20.00	20.66	97400
2003-05-28	20.75	20.75	20.35	20.35	24200
2003-05-29	20.76	20.76	20.00	20.32	57000
2003-05-30	20.50	21.00	20.50	21.00	67200
2003-06-02	21.00	21.03	20.72	20.82	54600
2003-06-03	20.72	21.03	20.38	20.84	31800
2003-06-04	21.03	21.43	20.99	21.07	65800
2003-06-05	20.86	21.65	20.79	21.40	46200
2003-06-06	20.58	21.50	20.58	21.20	36000
2003-06-09	20.95	20.95	20.38	20.41	50400
2003-06-10	20.46	21.19	20.36	20.88	56600
2003-06-11	21.05	21.05	20.69	20.70	26800
2003-06-12	20.76	21.00	20.68	21.00	36600
2003-06-13	21.02	21.19	20.90	21.02	126400
2003-06-16	21.20	21.62	21.10	21.56	58800
2003-06-17	21.50	21.87	21.50	21.81	70200
2003-06-18	21.65	21.81	21.00	21.71	67000
2003-06-19	21.50	21.91	21.39	21.44	63400
2003-06-20	21.40	21.69	21.36	21.69	70400
2003-06-23	21.30	21.62	21.30	21.35	83400
2003-06-24	21.28	21.45	21.28	21.42	42800
2003-06-25	21.28	21.70	21.28	21.34	48000
2003-06-26	21.50	21.51	21.25	21.51	52000
2003-06-27	21.44	21.55	21.30	21.30	46400
2003-06-30	21.46	21.46	21.05	21.23	65000
2003-07-01	21.50	21.60	21.17	21.52	144000
2003-07-02	21.45	21.88	21.43	21.80	142200
2003-07-03	21.55	21.75	21.54	21.61	92800
2003-07-07	21.88	21.89	21.60	21.75	98600
2003-07-08	21.70	21.90	21.70	21.90	74000
2003-07-09	21.80	22.14	21.68	22.14	116000
2003-07-10	22.17	22.22	22.11	22.11	74200
2003-07-11	22.15	22.15	21.95	22.08	102800
2003-07-14	22.15	22.21	21.88	22.13	156600
2003-07-15	22.14	22.28	22.00	22.15	171200
2003-07-16	22.08	22.27	22.00	22.27	28400
2003-07-17	22.25	22.37	22.03	22.06	44400
2003-07-18	22.03	22.43	22.03	22.43	35600
2003-07-21	22.26	22.26	21.06	22.18	93200
2003-07-22	22.24	22.30	22.11	22.19	26200
2003-07-23	22.13	22.41	22.13	22.41	23400
2003-07-24	22.29	22.70	22.28	22.52	73600
2003-07-25	22.63	22.80	22.37	22.78	112600
2003-07-28	22.72	22.78	22.63	22.71	55000
2003-07-29	22.60	23.00	22.57	22.96	76400
2003-07-30	22.49	23.00	22.48	22.95	66000
2003-07-31	22.83	23.25	22.83	23.07	208000
2003-08-01	23.07	23.15	22.53	22.66	94400
2003-08-04	22.53	22.68	22.30	22.50	59400
2003-08-05	22.47	22.63	22.26	22.32	58000
2003-08-06	22.25	22.62	22.25	22.45	26000
2003-08-07	22.26	22.75	22.20	22.41	59200
2003-08-08	22.26	22.61	22.26	22.52	64600
2003-08-11	22.51	22.58	22.39	22.50	101000
2003-08-12	22.67	22.68	22.44	22.65	210200
2003-08-13	22.66	23.00	22.66	22.95	29800
2003-08-14	23.00	23.09	23.00	23.09	21400
2003-08-15	22.63	23.32	22.63	23.20	39400
2003-08-18	23.10	23.64	22.93	23.49	106000
2003-08-19	23.50	23.62	23.33	23.50	87600
2003-08-20	23.63	23.70	23.34	23.67	42800
2003-08-21	23.63	24.20	23.63	24.03	107000
2003-08-22	23.93	24.21	23.69	23.75	85000
2003-08-25	23.65	23.85	23.65	23.75	103000
2003-08-26	23.63	23.85	23.51	23.73	119400
2003-08-27	23.75	23.83	23.70	23.83	102400
2003-08-28	23.75	23.86	23.50	23.85	166000
2003-08-29	23.33	23.90	23.33	23.79	43400
2003-09-02	23.63	24.00	23.63	24.00	87600
2003-09-03	23.94	24.10	23.75	24.00	127400
2003-09-04	24.10	24.23	23.93	24.18	68600
2003-09-05	24.07	24.07	23.97	24.05	66600
2003-09-08	24.00	24.58	24.00	24.58	41400
2003-09-09	24.44	24.65	24.19	24.28	40200
2003-09-10	24.31	24.32	24.00	24.00	57400
2003-09-11	24.03	24.15	24.00	24.12	64000
2003-09-12	24.10	24.51	23.98	24.34	62000
2003-09-15	24.20	24.70	24.20	24.51	81600
2003-09-16	24.50	24.84	24.38	24.70	355600
2003-09-17	24.65	24.71	24.46	24.53	104400
2003-09-18	24.39	24.58	24.38	24.38	43200
2003-09-19	24.25	24.48	24.20	24.30	65600
2003-09-22	24.16	24.33	23.93	24.16	44600
2003-09-23	23.80	24.29	23.80	24.17	96000
2003-09-24	23.92	24.20	23.81	24.00	39400
2003-09-25	23.98	24.29	23.63	23.69	57200
2003-09-26	23.69	23.72	23.35	23.52	40800
2003-09-29	23.42	23.88	23.28	23.88	49200
2003-09-30	23.83	23.92	23.31	23.59	37800
2003-10-01	23.67	24.35	23.56	24.23	72600
2003-10-02	24.31	24.39	24.08	24.14	24800
2003-10-03	24.16	24.45	24.12	24.25	46800
2003-10-06	24.25	24.88	24.17	24.75	95800
2003-10-07	24.90	25.00	24.42	24.56	64400
2003-10-08	24.50	24.63	24.41	24.41	49200
2003-10-09	24.52	24.93	24.52	24.82	121600
2003-10-10	24.75	24.75	24.40	24.72	168800
2003-10-13	24.64	25.27	24.63	25.00	96000
2003-10-14	24.93	25.66	24.90	25.64	154400
2003-10-15	25.50	25.60	25.00	25.20	44400
2003-10-16	25.14	25.55	24.94	25.38	67600
2003-10-17	25.43	25.72	25.11	25.11	116000
2003-10-20	25.15	25.29	24.46	25.19	72800
2003-10-21	25.26	25.32	24.73	25.04	44800
2003-10-22	24.93	24.93	24.13	24.32	96600
2003-10-23	24.16	24.56	23.88	24.23	78400
2003-10-24	24.18	24.55	24.02	24.54	46000
2003-10-27	24.18	24.73	24.18	24.52	59200
2003-10-28	24.49	25.23	24.43	25.22	52200
2003-10-29	25.37	25.50	24.78	25.50	71600
2003-10-30	25.49	25.81	25.25	25.61	67200
2003-10-31	25.75	25.88	25.01	25.08	60000
2003-11-03	25.00	25.80	24.97	25.50	62600
2003-11-04	25.61	25.63	25.39	25.46	26000
2003-11-05	25.44	25.57	25.05	25.40	62200
2003-11-06	25.19	25.75	25.12	25.75	39000
2003-11-07	25.67	25.88	25.48	25.64	37800
2003-11-10	25.87	25.87	25.00	25.00	72400
2003-11-11	24.96	25.10	24.92	25.05	30200
2003-11-12	24.89	25.26	24.89	25.26	70200
2003-11-13	25.23	25.28	24.75	24.80	64800
2003-11-14	24.94	25.24	24.25	24.25	97400
2003-11-17	24.39	24.39	23.82	24.22	72200
2003-11-18	23.93	24.43	23.93	24.06	46000
2003-11-19	24.01	24.28	23.86	24.21	60400
2003-11-20	23.99	24.26	23.84	23.90	71600
2003-11-21	24.13	24.49	23.92	24.49	48400
2003-11-24	24.50	24.95	24.50	24.88	73400
2003-11-25	24.97	24.98	24.38	24.49	54800
2003-11-26	24.50	24.83	24.38	24.42	45000
2003-11-28	24.43	24.70	24.27	24.35	88800
2003-12-01	24.35	24.84	24.27	24.43	74200
2003-12-02	24.54	24.69	24.20	24.37	91600
2003-12-03	23.82	24.58	23.82	24.38	87200
2003-12-04	23.63	24.38	23.63	24.38	56600
2003-12-05	24.61	24.61	24.13	24.25	83200
2003-12-08	24.26	24.80	24.26	24.77	92000
2003-12-09	24.79	25.00	24.18	24.39	105600
2003-12-10	24.22	24.24	23.43	24.23	57800
2003-12-11	24.20	25.00	24.00	25.00	90600
2003-12-12	24.75	24.98	24.60	24.95	105800
2003-12-15	25.00	25.00	24.39	24.43	85400
2003-12-16	23.95	24.38	23.05	24.38	85800
2003-12-17	24.22	24.50	23.76	24.46	58600
2003-12-18	23.60	24.83	23.55	24.68	45000
2003-12-19	25.00	25.00	24.01	24.15	59800
2003-12-22	23.97	24.48	23.52	24.00	94200
2003-12-23	24.30	24.60	23.77	24.06	134800
2003-12-24	23.77	24.03	23.77	23.82	19000
2003-12-26	23.70	24.45	23.52	23.97	26200
2003-12-29	24.75	24.75	23.88	24.05	85800
2003-12-30	23.83	24.27	23.80	24.15	45000
2003-12-31	24.13	24.35	23.70	23.77	41200
2004-01-02	24.02	24.10	23.67	24.00	27000
2004-01-05	23.66	24.32	23.54	23.83	91600
2004-01-06	24.66	24.66	23.34	23.34	61800
2004-01-07	23.59	23.94	23.40	23.74	92200
2004-01-08	23.76	24.13	23.63	24.03	87600
2004-01-09	23.94	24.05	23.53	23.61	61800
2004-01-12	24.25	24.25	23.51	24.00	90000
2004-01-13	24.44	24.44	23.59	23.90	79200
2004-01-14	24.12	24.13	23.69	24.09	77000
2004-01-15	23.50	24.43	23.50	24.38	32400
2004-01-16	24.08	24.45	23.84	23.84	39000
2004-01-20	23.87	24.70	23.86	24.35	91800
2004-01-21	24.20	24.66	23.88	24.66	245000
2004-01-22	23.78	24.69	23.75	24.22	96200
2004-01-23	24.58	24.58	24.06	24.43	68800
2004-01-26	24.13	24.75	24.13	24.75	59000
2004-01-27	24.75	25.28	24.38	25.13	146400
2004-01-28	25.44	25.44	24.58	24.75	175600
2004-01-29	24.84	25.09	24.68	24.80	66800
2004-01-30	24.57	25.06	24.41	24.53	22400
2004-02-02	24.53	24.65	24.49	24.54	47600
2004-02-03	24.55	24.75	24.53	24.53	28000
2004-02-04	24.45	24.55	24.23	24.23	114600
2004-02-05	24.57	24.63	24.35	24.47	45000
2004-02-06	24.09	24.80	24.09	24.74	45600
2004-02-09	24.72	24.73	23.99	24.43	103400
2004-02-10	23.95	25.10	23.88	25.10	78400
2004-02-11	24.38	24.80	24.35	24.80	60000
2004-02-12	24.76	25.02	24.51	24.51	155800
2004-02-13	24.49	24.77	24.12	24.25	115800
2004-02-17	24.21	24.68	24.21	24.57	69600
2004-02-18	24.54	24.92	24.49	24.61	125600
2004-02-19	24.86	24.93	24.55	24.81	111000
2004-02-20	24.40	25.07	24.30	24.99	116200
2004-02-23	25.05	25.05	24.70	24.82	100400
2004-02-24	24.49	25.00	24.38	24.92	85000
2004-02-25	24.92	25.00	24.45	25.00	59800
2004-02-26	24.73	25.08	24.64	24.70	79200
2004-02-27	24.70	25.25	24.61	25.12	48400
2004-03-01	24.88	25.61	24.86	25.39	82800
2004-03-02	25.18	25.41	24.62	25.18	67600
2004-03-03	25.16	25.35	25.03	25.03	55000
2004-03-04	24.73	25.74	24.64	25.74	87200
2004-03-05	25.56	26.03	25.43	25.78	93200
2004-03-08	25.84	26.00	24.91	24.91	86400
2004-03-09	24.65	25.42	24.63	25.05	88000
2004-03-10	25.11	25.36	24.64	24.65	26200
2004-03-11	24.69	24.90	24.30	24.31	98800
2004-03-12	24.28	25.01	24.16	25.00	52800
2004-03-15	24.74	24.74	23.88	23.97	97800
2004-03-16	24.20	24.46	23.92	24.11	89600
2004-03-17	24.27	24.95	24.27	24.74	54800
2004-03-18	24.31	25.00	24.31	24.54	62000
2004-03-19	25.01	25.08	24.20	24.20	51200
2004-03-22	24.36	24.49	23.80	23.97	42200
2004-03-23	23.97	24.35	23.97	24.26	44000
2004-03-24	24.21	24.38	24.10	24.25	52200
2004-03-25	24.12	24.72	24.12	24.72	41600
2004-03-26	24.57	24.73	24.45	24.61	21200
2004-03-29	24.59	24.97	24.54	24.83	41800
2004-03-30	24.97	25.20	24.81	25.18	43200
2004-03-31	24.96	25.35	24.67	25.35	81000
2004-04-01	25.21	25.56	25.21	25.44	73000
2004-04-02	25.61	25.98	25.46	25.64	90400
2004-04-05	25.77	25.77	25.40	25.63	47400
2004-04-06	25.40	25.92	25.40	25.49	74600
2004-04-07	25.40	25.92	25.36	25.85	34000
2004-04-08	26.00	26.02	25.67	25.75	91200
2004-04-12	25.75	26.02	25.75	25.90	39800
2004-04-13	25.96	26.25	25.42	25.55	87200
2004-04-14	25.35	25.41	25.18	25.23	135800
2004-04-15	25.30	25.45	24.92	25.08	60600
2004-04-16	24.91	25.56	24.60	25.30	63800
2004-04-19	24.62	25.31	24.62	24.97	45400
2004-04-20	25.05	25.28	24.54	24.54	70000
2004-04-21	24.50	25.10	24.01	24.91	90600
2004-04-22	24.66	25.88	24.66	25.78	79800
2004-04-23	25.88	25.88	25.06	25.37	38600
2004-04-26	25.21	25.86	25.15	25.48	55400
2004-04-27	25.49	26.45	25.49	26.41	151200
2004-04-28	25.61	26.36	25.59	25.69	91600
2004-04-29	25.95	26.10	25.44	25.50	61400
2004-04-30	25.50	25.65	25.02	25.07	105200
2004-05-03	25.08	25.50	24.65	25.05	280600
2004-05-04	24.09	25.75	24.09	25.52	128200
2004-05-05	25.43	25.97	25.37	25.37	79600
2004-05-06	25.31	25.50	24.83	25.50	82400
2004-05-07	24.94	25.21	24.49	24.54	114400
2004-05-10	24.43	24.66	24.18	24.20	43600
2004-05-11	24.58	24.58	24.20	24.48	48000
2004-05-12	24.49	25.15	24.05	25.06	124400
2004-05-13	24.86	25.10	24.46	24.99	97000
2004-05-14	24.96	25.21	24.64	24.82	91200
2004-05-17	24.79	25.16	24.09	24.37	68200
2004-05-18	24.27	24.97	24.27	24.69	43600
2004-05-19	25.00	25.25	24.14	24.50	79000
2004-05-20	24.25	24.69	24.07	24.27	96800
2004-05-21	24.29	24.65	24.13	24.41	54600
2004-05-24	24.64	24.88	24.49	24.76	46000
2004-05-25	24.89	25.44	24.59	25.26	64200
2004-05-26	25.00	25.43	24.90	25.37	32400
2004-05-27	25.22	25.50	25.19	25.31	29800
2004-05-28	25.48	25.50	25.25	25.43	70400
2004-06-01	24.93	25.75	24.93	25.63	122000
2004-06-02	25.65	25.89	25.06	25.50	106400
2004-06-03	25.55	25.65	25.14	25.14	96800
2004-06-04	25.14	25.75	25.10	25.10	56000
2004-06-07	24.60	25.67	24.40	25.47	104600
2004-06-08	24.51	25.50	24.51	25.39	58000
2004-06-09	25.27	25.50	24.94	24.99	72000
2004-06-10	25.04	25.37	24.99	25.16	82200
2004-06-14	24.85	25.02	24.64	24.76	149600
2004-06-15	24.89	25.13	24.63	24.89	90000
2004-06-16	24.96	25.36	24.70	25.03	77600
2004-06-17	25.07	25.34	24.69	25.02	49800
2004-06-18	25.06	25.45	24.97	25.17	128400
2004-06-21	24.91	25.23	24.79	25.21	71000
2004-06-22	25.04	25.35	24.63	25.00	89400
2004-06-23	25.30	25.59	25.05	25.49	55000
2004-06-24	25.42	25.50	25.14	25.14	71200
2004-06-25	25.49	25.89	25.19	25.88	345000
2004-06-28	25.41	25.71	25.41	25.49	108600
2004-06-29	25.48	25.80	25.38	25.62	168800
2004-06-30	25.81	25.98	25.52	25.81	101400
2004-07-01	25.84	25.96	25.55	25.64	99000
2004-07-02	25.74	25.85	25.59	25.59	34000
2004-07-06	25.58	25.78	25.26	25.47	47400
2004-07-07	25.55	25.92	25.54	25.63	46200
2004-07-08	25.29	25.79	25.26	25.67	166600
2004-07-09	25.60	25.87	25.46	25.46	37000
2004-07-12	25.63	25.89	25.22	25.60	34000
2004-07-13	25.63	25.75	25.45	25.45	24400
2004-07-14	25.16	25.87	25.16	25.55	58000
2004-07-15	25.46	25.69	25.45	25.55	34600
2004-07-16	25.61	25.73	25.11	25.14	54200
2004-07-19	25.08	25.46	25.02	25.36	30800
2004-07-20	25.40	25.70	25.27	25.70	20000
2004-07-21	25.56	26.00	25.02	25.02	52200
2004-07-22	25.01	25.47	24.90	25.32	43000
2004-07-23	25.42	25.42	24.85	24.96	40400
2004-07-26	24.95	25.06	24.91	24.95	47000
2004-07-27	24.57	25.34	24.56	25.26	34600
2004-07-28	25.16	25.50	24.97	25.22	31200
2004-07-29	25.49	25.49	24.88	25.15	56000
2004-07-30	25.16	25.16	24.84	25.06	74600
2004-08-02	24.61	24.82	24.61	24.79	121400
2004-08-03	24.74	25.07	24.48	24.54	66200
2004-08-04	24.50	24.99	24.31	24.81	65800
2004-08-05	24.95	24.95	24.35	24.57	59200
2004-08-06	24.57	24.81	24.19	24.19	73000
2004-08-09	24.15	24.44	23.83	24.08	32000
2004-08-10	24.27	24.60	24.27	24.50	32200
2004-08-11	24.16	24.37	24.03	24.10	56800
2004-08-12	24.00	24.25	23.82	24.06	81600
2004-08-13	24.16	24.28	23.84	24.20	78600
2004-08-16	24.30	24.50	24.08	24.50	53000
2004-08-17	24.50	24.50	24.16	24.28	25200
2004-08-18	24.14	24.50	24.10	24.50	51000
2004-08-19	24.40	24.50	24.18	24.36	24000
2004-08-20	24.48	24.50	24.26	24.50	55000
2004-08-23	24.43	24.50	24.01	24.19	139000
2004-08-24	24.38	24.50	24.14	24.42	31600
2004-08-25	24.48	24.50	24.31	24.50	55800
2004-08-26	24.41	24.50	24.23	24.24	25000
2004-08-27	24.17	24.50	24.08	24.47	57000
2004-08-30	24.41	24.41	24.05	24.08	28600
2004-08-31	24.19	24.36	24.08	24.13	31800
2004-09-01	24.30	24.62	23.83	24.34	83200
2004-09-02	24.28	24.50	24.16	24.50	57000
2004-09-03	24.52	24.61	24.47	24.56	36000
2004-09-07	24.73	24.73	24.42	24.50	93000
2004-09-08	24.50	24.50	24.31	24.31	54200
2004-09-09	24.50	24.50	24.22	24.50	43200
2004-09-10	24.26	24.60	24.26	24.60	34400
2004-09-13	24.50	24.50	24.34	24.50	36200
2004-09-14	24.34	24.50	24.23	24.50	30800
2004-09-15	24.19	24.44	24.19	24.29	23400
2004-09-16	24.71	24.71	24.30	24.49	34000
2004-09-17	24.28	24.40	23.90	24.16	108800
2004-09-20	24.17	24.22	24.08	24.10	30000
2004-09-21	24.08	24.25	24.08	24.25	26200
2004-09-22	24.08	24.25	23.71	23.77	53600
2004-09-23	23.94	23.94	23.58	23.58	60200
2004-09-24	23.75	23.76	23.51	23.51	38600
2004-09-27	23.72	23.72	23.26	23.50	83600
2004-09-28	23.37	23.63	23.37	23.63	79200
2004-09-29	23.23	23.96	23.23	23.96	40200
2004-09-30	23.97	23.97	23.61	23.84	32400
2004-10-01	23.68	24.41	23.68	24.41	52200
2004-10-04	24.47	24.69	24.16	24.62	199200
2004-10-05	24.53	24.72	24.50	24.62	99600
2004-10-06	24.50	24.97	24.42	24.97	62800
2004-10-07	24.76	24.94	24.71	24.90	54600
2004-10-08	25.00	25.00	24.72	24.85	115200
2004-10-11	24.85	25.09	24.66	25.09	88400
2004-10-12	24.97	25.19	24.88	25.05	68000
2004-10-13	25.25	25.25	24.93	25.00	93000
2004-10-14	25.18	25.18	24.94	24.94	104200
2004-10-15	24.88	25.18	24.88	25.15	85200
2004-10-18	25.02	25.20	24.76	25.20	99600
2004-10-19	25.13	25.13	24.98	25.00	68200
2004-10-20	24.88	25.09	24.68	25.08	55600
2004-10-21	24.90	25.10	24.89	25.08	60600
2004-10-22	24.98	25.03	24.80	24.84	118000
2004-10-25	24.76	25.36	24.76	25.18	78600
2004-10-26	25.27	25.30	24.97	25.30	98200
2004-10-27	25.30	25.68	25.18	25.65	69800
2004-10-28	25.73	25.75	25.46	25.70	26800
2004-10-29	25.56	25.87	25.56	25.73	65800
2004-11-01	25.73	25.95	25.70	25.95	40800
2004-11-02	25.95	25.95	25.56	25.70	88000
2004-11-03	25.78	26.00	25.57	25.75	88000
2004-11-04	25.74	26.11	25.56	26.10	73600
2004-11-05	25.69	26.25	25.69	26.16	73400
2004-11-08	26.23	26.25	25.69	25.91	125400
2004-11-09	25.99	26.25	25.86	26.25	95200
2004-11-10	26.50	26.68	26.32	26.68	62000
2004-11-11	26.75	27.17	26.59	27.17	45200
2004-11-12	26.91	27.48	26.91	27.48	104200
2004-11-15	27.49	27.49	27.00	27.32	95000
2004-11-16	27.00	27.21	26.96	26.99	93400
2004-11-17	27.12	27.47	27.00	27.08	106200
2004-11-18	27.32	27.35	27.27	27.35	81000
2004-11-19	27.16	27.45	27.15	27.38	120000
2004-11-22	27.40	27.44	27.30	27.33	108600
2004-11-23	27.42	27.75	27.33	27.70	115200
2004-11-24	27.70	27.98	27.66	27.95	140000
2004-11-26	27.98	28.06	27.86	27.96	20800
2004-11-29	28.10	28.42	27.83	27.88	189400
2004-11-30	27.90	28.10	27.90	28.01	81600
2004-12-01	28.16	28.50	27.97	28.50	245400
2004-12-02	28.21	28.85	27.91	28.85	112800
2004-12-03	28.63	28.79	28.63	28.76	363400
2004-12-06	28.74	28.85	28.69	28.75	179000
2004-12-07	28.71	28.82	28.49	28.58	205800
2004-12-08	28.58	28.98	28.58	28.98	204400
2004-12-09	28.55	29.45	28.55	28.86	376200
2004-12-10	28.94	29.15	28.54	28.81	104600
2004-12-13	28.83	28.93	28.68	28.79	100200
2004-12-14	28.43	28.97	28.33	28.97	179200
2004-12-15	28.45	29.22	28.45	29.14	114400
2004-12-16	29.03	29.12	28.84	28.87	127400
2004-12-17	29.13	29.13	28.72	28.85	138600
2004-12-20	28.49	28.87	28.49	28.63	107400
2004-12-21	28.36	29.06	28.31	29.03	72000
2004-12-22	29.13	29.13	28.61	28.89	71800
2004-12-23	28.63	28.85	28.55	28.84	81800
2004-12-27	28.88	29.04	28.59	28.80	142600
2004-12-28	28.87	29.11	28.84	29.00	49800
2004-12-29	29.14	29.14	28.65	28.67	61600
2004-12-30	28.63	28.81	28.43	28.66	123800
2004-12-31	28.55	28.70	28.26	28.33	82400
2005-01-03	28.61	28.61	27.83	28.00	129600
2005-01-04	27.82	28.00	27.52	27.76	103400
2005-01-05	27.59	27.84	27.33	27.34	110000
2005-01-06	27.63	27.81	27.18	27.48	86400
2005-01-07	27.66	27.66	27.38	27.50	93200
2005-01-10	27.50	27.73	27.27	27.42	125000
2005-01-11	27.25	27.53	27.20	27.27	72000
2005-01-12	27.48	27.57	27.21	27.53	96200
2005-01-13	27.57	27.57	27.10	27.25	148600
2005-01-14	27.18	27.48	27.18	27.32	126400
2005-01-18	27.25	27.86	27.25	27.63	60200
2005-01-19	27.51	27.75	27.27	27.27	57600
2005-01-20	27.27	27.33	27.13	27.13	62400
2005-01-21	27.39	27.49	27.11	27.26	66200
2005-01-24	27.09	27.20	26.88	26.88	77400
2005-01-25	26.89	27.07	26.63	26.74	89200
2005-01-26	26.83	27.24	26.72	27.14	108800
2005-01-27	26.84	27.06	26.73	26.79	98400
2005-01-28	26.77	26.82	26.45	26.70	208000
2005-01-31	27.00	27.50	26.65	27.42	67400
2005-02-01	27.30	27.91	27.06	27.46	78600
2005-02-02	27.23	27.76	27.05	27.63	60000
2005-02-03	27.16	27.88	27.16	27.61	36800
2005-02-04	27.50	27.79	27.39	27.73	102200
2005-02-07	27.88	28.18	27.70	27.86	100800
2005-02-08	28.04	28.04	27.63	27.77	36800
2005-02-09	27.65	27.75	27.08	27.08	41200
2005-02-10	27.49	27.49	26.93	27.13	40400
2005-02-11	26.87	28.03	26.63	27.92	172600
2005-02-14	27.78	28.18	27.55	27.83	143800
2005-02-15	27.65	28.35	27.45	27.98	182400
2005-02-16	27.62	28.35	27.40	28.02	104400
2005-02-17	28.17	28.17	27.44	27.70	101400
2005-02-18	27.90	27.90	27.40	27.68	76600
2005-02-22	27.42	28.01	27.00	27.25	124000
2005-02-23	27.56	27.56	27.06	27.47	69600
2005-02-24	27.11	27.72	27.11	27.63	74600
2005-02-25	27.42	28.00	27.42	27.94	65800
2005-02-28	27.80	28.39	27.78	28.17	187400
2005-03-01	28.00	28.21	27.71	28.07	157600
2005-03-02	27.76	28.41	27.76	28.30	158400
2005-03-03	28.48	28.61	28.00	28.42	126600
2005-03-04	28.24	28.61	28.24	28.53	58200
2005-03-07	28.47	29.00	28.45	28.60	188400
2005-03-08	28.47	28.97	28.04	28.56	192800
2005-03-09	28.15	28.53	27.96	27.96	71800
2005-03-10	27.96	28.25	27.78	27.96	147800
2005-03-11	27.80	28.09	27.78	28.03	92400
2005-03-14	27.88	28.32	27.88	28.19	76400
2005-03-15	28.35	28.84	27.63	27.83	86400
2005-03-16	27.63	27.99	27.63	27.76	40600
2005-03-17	27.64	28.00	27.64	27.97	56400
2005-03-18	28.00	28.00	27.50	27.73	144600
2005-03-21	27.51	28.14	27.46	27.97	104400
2005-03-22	27.88	28.80	27.81	28.13	164000
2005-03-23	27.88	28.23	27.78	27.95	115400
2005-03-24	27.82	28.32	27.63	27.94	99600
2005-03-28	27.94	28.33	27.80	28.10	117400
2005-03-29	27.88	28.31	27.88	28.20	178000
2005-03-30	28.30	28.55	28.09	28.52	87600
2005-03-31	28.38	28.50	28.21	28.46	93200
2005-04-01	28.50	28.60	28.14	28.47	112400
2005-04-04	28.30	28.50	28.06	28.44	81600
2005-04-05	28.32	28.91	28.32	28.83	59800
2005-04-06	28.80	29.16	28.76	29.09	86800
2005-04-07	28.87	29.24	28.83	29.14	45200
2005-04-08	29.06	29.12	28.82	28.84	76400
2005-04-11	28.92	29.00	28.66	28.79	133600
2005-04-12	28.63	29.00	28.30	28.89	160000
2005-04-13	29.06	29.19	28.15	28.23	59400
2005-04-14	28.24	28.32	27.99	28.00	50000
2005-04-15	28.20	28.39	27.69	27.88	135600
2005-04-18	27.60	28.30	27.51	28.25	82600
2005-04-19	28.04	28.31	28.01	28.31	92600
2005-04-20	28.13	28.34	27.45	27.52	124800
2005-04-21	27.63	28.40	27.44	27.84	117000
2005-04-22	27.56	27.88	27.34	27.38	101800
2005-04-25	27.78	27.88	27.34	27.88	71600
2005-04-26	28.02	28.02	27.01	27.33	127400
2005-04-27	27.26	27.51	26.95	27.37	90800
2005-04-28	27.24	27.26	26.77	26.84	73600
2005-04-29	27.11	27.32	26.73	27.07	140000
2005-05-02	27.00	27.68	26.95	27.67	80600
2005-05-03	27.68	28.19	27.63	27.76	157800
2005-05-04	27.83	28.87	27.78	28.73	156600
2005-05-05	28.62	28.63	27.99	28.08	162400
2005-05-06	28.46	28.46	27.50	27.50	65400
2005-05-09	27.45	27.88	27.45	27.88	52600
2005-05-10	27.64	27.78	27.50	27.50	83000
2005-05-11	27.52	27.70	27.14	27.27	144600
2005-05-12	27.43	27.66	27.05	27.20	123400
2005-05-13	27.13	27.21	26.87	26.94	48800
2005-05-16	26.88	27.67	26.88	27.66	126800
2005-05-17	27.35	27.99	27.34	27.68	97000
2005-05-18	27.92	28.13	27.51	28.12	94800
2005-05-19	27.90	28.39	27.90	28.33	47000
2005-05-20	28.13	28.13	27.88	28.00	50600
2005-05-23	27.78	28.00	27.57	27.77	70600
2005-05-24	27.61	28.07	27.61	27.73	51000
2005-05-25	27.55	27.80	27.54	27.62	80600
2005-05-26	27.55	27.94	27.55	27.79	86800
2005-05-27	27.96	28.08	27.75	27.81	89800
2005-05-31	27.74	28.18	27.74	27.85	120000
2005-06-01	28.00	28.40	27.80	28.40	98000
2005-06-02	28.02	28.45	28.01	28.29	57600
2005-06-03	28.43	28.43	27.76	27.94	137800
2005-06-06	27.90	27.90	27.63	27.83	79600
2005-06-07	27.86	28.32	27.86	27.96	154000
2005-06-08	27.82	28.10	27.63	27.78	95800
2005-06-09	27.60	28.03	27.51	27.95	106600
2005-06-10	27.66	27.91	27.58	27.76	84400
2005-06-13	27.72	27.99	27.61	27.85	135400
2005-06-14	27.69	28.43	27.68	28.43	110400
2005-06-15	28.45	28.51	28.30	28.40	69200
2005-06-16	28.45	28.55	28.30	28.50	70200
2005-06-17	28.22	28.72	28.22	28.43	181200
2005-06-20	28.31	28.48	28.04	28.45	27800
2005-06-21	28.32	28.34	27.94	28.07	84400
2005-06-22	28.06	28.37	27.93	28.26	54800
2005-06-23	28.12	28.27	27.54	27.62	69800
2005-06-24	27.60	27.64	27.20	27.46	153600
2005-06-27	27.39	27.73	27.14	27.71	71000
2005-06-28	27.73	28.50	27.62	28.45	62200
2005-06-29	28.33	28.65	28.33	28.64	164200
2005-06-30	28.43	28.86	28.43	28.52	104800
2005-07-01	28.77	28.82	28.48	28.80	153400
2005-07-05	28.71	29.48	28.59	29.43	244600
2005-07-06	29.43	29.80	29.26	29.53	309800
2005-07-07	29.10	29.86	29.10	29.55	313400
2005-07-08	29.60	30.25	29.35	30.07	235000
2005-07-11	29.94	30.50	29.94	30.20	213800
2005-07-12	30.16	30.70	29.92	30.50	119200
2005-07-13	30.52	30.93	30.25	30.61	132800
2005-07-14	30.75	30.75	30.38	30.45	200800
2005-07-15	30.32	30.50	30.14	30.14	145200
2005-07-18	30.12	30.28	29.78	29.81	127600
2005-07-19	29.90	30.38	29.76	30.11	125600
2005-07-20	29.97	30.68	29.97	30.49	124600
2005-07-21	30.51	30.53	29.90	30.07	141400
2005-07-22	30.15	30.15	29.62	29.92	230000
2005-07-25	29.92	29.95	29.63	29.71	134400
2005-07-26	29.65	29.98	29.58	29.72	111600
2005-07-27	29.61	31.38	29.61	31.38	176400
2005-07-28	31.24	31.61	30.98	31.60	102800
2005-07-29	31.48	32.28	31.46	32.13	174600
2005-08-01	32.02	32.39	31.95	31.95	101200
2005-08-02	31.87	32.50	31.87	32.38	169400
2005-08-03	32.40	32.46	32.05	32.20	83200
2005-08-04	32.31	32.33	31.50	31.57	95400
2005-08-05	31.50	31.99	30.52	30.69	161800
2005-08-08	30.55	30.93	30.54	30.83	76400
2005-08-09	30.75	31.25	30.75	31.07	124200
2005-08-10	31.15	31.63	31.04	31.44	245200
2005-08-11	31.46	31.80	31.40	31.63	95200
2005-08-12	31.50	31.51	31.20	31.49	168800
2005-08-15	31.44	31.78	31.13	31.75	117200
2005-08-16	31.64	31.81	31.24	31.28	137200
2005-08-17	31.16	31.54	31.10	31.36	132800
2005-08-18	31.33	31.53	30.98	31.12	99000
2005-08-19	31.01	32.01	31.01	31.88	100000
2005-08-22	32.00	32.50	31.94	32.50	98400
2005-08-23	32.48	32.50	32.16	32.23	54000
2005-08-24	32.15	32.57	32.13	32.44	131000
2005-08-25	32.44	32.62	32.26	32.51	196000
2005-08-26	32.50	32.61	31.79	32.52	135800
2005-08-29	32.36	32.75	32.35	32.74	95000
2005-08-30	32.50	32.63	32.08	32.25	41400
2005-08-31	32.21	32.97	32.05	32.93	58000
2005-09-01	32.94	33.13	32.59	32.80	93800
2005-09-02	32.65	33.00	32.65	32.74	51600
2005-09-06	32.92	33.20	32.53	33.09	100000
2005-09-07	33.03	33.19	32.90	33.05	39400
2005-09-08	32.81	32.82	32.33	32.40	63000
2005-09-09	32.28	32.71	32.28	32.62	68000
2005-09-12	32.50	32.81	32.39	32.73	28400
2005-09-13	32.56	32.56	32.26	32.26	46600
2005-09-14	32.57	32.57	32.07	32.26	82000
2005-09-15	32.25	32.42	31.98	32.31	78600
2005-09-16	32.51	33.19	32.19	33.13	168200
2005-09-19	33.02	33.18	32.38	32.51	49000
2005-09-20	32.47	33.17	32.01	32.15	58400
2005-09-21	32.04	32.19	31.52	31.62	62400
2005-09-22	31.54	32.33	31.38	32.21	58800
2005-09-23	32.41	32.63	32.00	32.63	68600
2005-09-26	32.82	33.31	32.37	32.67	61200
2005-09-27	32.50	32.97	32.15	32.79	45600
2005-09-28	32.75	32.75	31.95	32.15	69000
2005-09-29	31.96	32.49	31.59	32.49	72600
2005-09-30	32.41	32.88	32.41	32.84	65600
2005-10-03	33.10	33.43	33.10	33.19	95800
2005-10-04	33.19	34.00	33.19	33.35	167600
2005-10-05	33.39	33.55	32.39	32.61	122800
2005-10-06	32.53	32.72	32.24	32.43	93200
2005-10-07	32.54	32.65	32.26	32.36	27600
2005-10-10	32.19	32.30	32.07	32.07	49200
2005-10-11	32.38	32.38	31.81	31.83	68400
2005-10-12	31.69	31.81	31.18	31.35	66400
2005-10-13	31.17	31.75	30.75	31.71	103200
2005-10-14	31.87	32.19	31.58	31.97	47200
2005-10-17	31.93	31.95	31.52	31.93	49000
2005-10-18	32.00	32.00	31.60	31.76	49000
2005-10-19	31.46	32.81	31.41	32.81	69000
2005-10-20	32.63	32.98	32.04	32.34	55800
2005-10-21	32.12	33.00	32.11	33.00	38400
2005-10-24	33.00	33.92	33.00	33.92	52800
2005-10-25	33.75	33.75	33.18	33.24	67000
2005-10-26	33.13	33.91	32.71	33.69	76200
2005-10-27	33.55	33.55	32.80	32.87	38000
2005-10-28	33.24	34.25	33.01	34.00	103400
2005-10-31	34.00	34.14	33.45	33.49	144000
2005-11-01	33.29	33.35	32.65	33.04	92000
2005-11-02	33.01	34.11	33.00	33.98	97200
2005-11-03	34.11	34.24	33.51	33.67	52600
2005-11-04	33.78	33.78	33.12	33.34	50000
2005-11-07	33.59	33.89	33.10	33.59	120200
2005-11-08	33.41	33.62	33.11	33.16	70000
2005-11-09	33.41	33.69	33.10	33.24	81400
2005-11-10	33.25	33.99	32.82	33.85	56200
2005-11-11	33.56	34.00	33.35	33.50	110600
2005-11-14	33.25	33.25	32.52	32.84	91800
2005-11-15	32.86	32.98	32.36	32.53	188000
2005-11-16	32.52	32.61	32.19	32.45	126000
2005-11-17	32.58	32.60	32.41	32.50	60800
2005-11-18	32.89	33.11	32.67	32.87	168400
2005-11-21	33.00	33.61	32.78	33.45	45800
2005-11-22	33.36	33.53	32.70	33.02	107400
2005-11-23	32.75	33.13	32.75	33.06	29000
2005-11-25	33.15	33.15	32.90	32.90	16800
2005-11-28	33.00	33.13	32.73	32.78	129200
2005-11-29	32.91	33.05	32.73	32.79	96000
2005-11-30	32.86	33.28	32.86	33.19	175800
2005-12-01	33.19	33.65	33.19	33.52	132400
2005-12-02	33.52	33.90	33.16	33.55	86000
2005-12-05	33.26	33.59	33.03	33.15	92600
2005-12-06	33.12	33.66	33.12	33.13	64800
2005-12-07	33.30	33.30	32.55	32.71	77800
2005-12-08	32.57	33.03	32.53	32.76	110000
2005-12-09	32.86	33.02	32.53	32.77	125600
2005-12-12	33.04	33.04	32.65	32.84	81400
2005-12-13	32.77	33.20	32.68	33.15	65600
2005-12-14	33.00	33.29	32.88	32.99	57800
2005-12-15	32.61	32.89	32.31	32.54	157200
2005-12-16	32.65	32.93	32.65	32.88	273800
2005-12-19	32.66	32.68	32.00	32.18	87600
2005-12-20	32.00	32.44	31.99	32.00	86200
2005-12-21	32.24	32.30	32.01	32.08	73600
2005-12-22	32.01	32.49	32.00	32.35	65200
2005-12-23	32.50	32.50	32.16	32.18	36800
2005-12-27	32.12	32.40	31.95	31.95	120600
2005-12-28	32.25	32.27	32.00	32.13	81000
2005-12-29	31.98	32.27	31.98	32.04	88400
2005-12-30	31.96	32.03	31.72	31.96	308600
2006-01-03	32.24	32.65	31.96	32.61	200200
2006-01-04	32.43	33.10	32.43	32.98	94400
2006-01-05	32.81	33.03	32.68	32.68	91600
2006-01-06	32.55	33.12	32.54	33.11	56800
2006-01-09	32.94	33.40	32.94	33.24	60000
2006-01-10	32.95	33.41	32.95	33.22	44200
2006-01-11	33.14	33.60	32.39	32.68	135200
2006-01-12	32.52	32.66	32.32	32.40	41000
2006-01-13	32.24	32.80	32.24	32.80	37800
2006-01-17	32.50	32.57	32.23	32.29	63800
2006-01-18	32.03	32.48	32.03	32.48	45400
2006-01-19	32.50	32.93	32.31	32.93	38800
2006-01-20	33.12	33.12	32.50	32.62	97800
2006-01-23	32.86	33.07	32.45	32.89	41000
2006-01-24	33.07	34.00	32.98	33.86	136800
2006-01-25	33.99	34.00	33.35	33.59	62400
2006-01-26	33.53	34.00	33.39	33.53	199600
2006-01-27	33.42	34.00	33.34	33.89	109800
2006-01-30	33.80	33.80	33.33	33.44	71600
2006-01-31	33.30	33.91	33.30	33.67	107800
2006-02-01	33.34	34.00	33.34	33.84	72400
2006-02-02	33.63	33.66	33.30	33.32	102600
2006-02-03	33.19	33.95	33.19	33.41	76200
2006-02-06	33.31	33.78	32.94	33.68	85000
2006-02-07	33.67	33.92	33.28	33.36	72200
2006-02-08	33.61	33.63	33.11	33.38	47400
2006-02-09	33.36	33.75	33.21	33.36	50000
2006-02-10	33.18	33.80	33.13	33.66	57000
2006-02-13	33.42	33.72	33.28	33.43	73200
2006-02-14	33.58	34.14	33.28	33.92	52400
2006-02-15	34.00	34.05	33.73	34.03	58800
2006-02-16	33.75	34.25	33.75	34.12	128800
2006-02-17	34.36	34.36	33.72	33.76	84200
2006-02-21	33.60	33.75	32.86	33.03	35800
2006-02-22	33.15	34.18	33.15	34.07	57600
2006-02-23	33.77	34.20	33.72	33.86	40600
2006-02-24	33.72	34.25	33.50	34.04	102200
2006-02-27	34.00	34.70	33.96	34.48	64600
2006-02-28	34.21	34.21	33.64	33.82	96000
2006-03-01	33.75	34.58	33.43	34.47	93000
2006-03-02	34.17	34.54	33.70	34.11	117400
2006-03-03	34.00	34.52	33.84	34.12	70800
2006-03-06	33.86	33.94	33.38	33.78	128600
2006-03-07	33.74	34.05	33.62	33.80	133400
2006-03-08	33.57	34.19	33.57	33.97	27000
2006-03-09	33.85	34.12	33.75	33.86	98600
2006-03-10	33.74	34.27	33.74	34.25	57600
2006-03-13	34.25	34.45	33.93	33.99	78600
2006-03-14	33.91	34.44	33.91	34.40	71000
2006-03-15	34.50	34.62	34.25	34.56	53800
2006-03-16	34.63	34.68	34.43	34.54	60800
2006-03-17	34.72	34.98	34.43	34.91	275000
2006-03-20	34.80	34.80	34.47	34.66	83600
2006-03-21	34.50	34.66	34.50	34.56	180400
2006-03-22	34.47	34.56	34.18	34.52	185400
2006-03-23	34.34	34.49	34.26	34.38	54600
2006-03-24	34.46	34.46	34.14	34.38	49800
2006-03-27	34.30	34.35	34.08	34.30	64800
2006-03-28	34.24	34.40	34.20	34.25	80200
2006-03-29	34.29	34.85	34.20	34.72	62600
2006-03-30	34.68	34.87	34.50	34.70	76600
2006-03-31	34.64	35.12	34.64	35.12	110000
2006-04-03	35.11	35.45	34.78	34.88	108200
2006-04-04	34.89	35.10	34.85	34.91	76000
2006-04-05	35.21	35.32	34.80	35.21	102000
2006-04-06	35.41	35.41	34.96	35.01	122400
2006-04-07	35.13	35.13	34.47	34.51	106600
2006-04-10	34.45	34.51	34.20	34.48	76600
2006-04-11	34.51	34.51	33.98	34.05	99200
2006-04-12	34.11	34.11	33.92	34.06	91800
2006-04-13	33.95	34.25	33.91	34.08	46800
2006-04-17	34.01	34.08	33.65	33.82	87000
2006-04-18	33.90	34.50	33.90	34.50	97400
2006-04-19	34.61	34.88	34.43	34.86	67800
2006-04-20	34.79	34.79	34.30	34.59	53000
2006-04-21	35.03	35.03	33.87	34.15	69400
2006-04-24	34.38	34.38	33.92	33.93	162200
2006-04-25	33.83	34.14	33.61	33.85	376200
2006-04-26	33.55	34.12	33.55	33.96	152600
2006-04-27	33.88	34.08	33.79	33.85	139200
2006-04-28	33.77	34.01	33.69	33.95	153600
2006-05-01	34.03	34.45	33.31	33.35	155800
2006-05-02	33.48	33.55	33.30	33.47	113000
2006-05-03	33.31	33.77	33.31	33.62	134200
2006-05-04	33.71	33.92	33.67	33.84	75000
2006-05-05	33.99	34.50	33.92	34.29	126200
2006-05-08	34.10	34.37	34.08	34.08	67200
2006-05-09	34.03	34.27	33.95	34.08	54000
2006-05-10	33.91	34.37	33.80	34.10	42200
2006-05-11	33.81	34.03	33.09	33.10	44600
2006-05-12	33.08	33.29	32.74	32.75	66000
2006-05-15	32.62	33.28	32.62	32.91	177800
2006-05-16	32.86	33.05	32.62	32.85	80200
2006-05-17	32.55	32.91	32.48	32.49	146200
2006-05-18	32.65	32.84	32.35	32.42	72000
2006-05-19	32.30	33.11	32.25	32.94	139200
2006-05-22	32.78	33.04	32.28	32.67	95000
2006-05-23	32.89	33.01	32.16	32.16	60200
2006-05-24	32.24	32.72	31.84	32.50	95200
2006-05-25	32.88	32.97	32.58	32.89	164800
2006-05-26	33.10	33.10	32.61	32.67	56800
2006-05-30	32.62	32.63	32.11	32.18	138200
2006-05-31	31.82	32.49	31.82	32.22	113400
2006-06-01	32.45	33.27	32.22	33.25	201700
2006-06-02	33.33	33.34	33.00	33.29	97200
2006-06-05	33.25	33.25	32.29	32.32	271500
2006-06-06	32.48	32.56	31.92	32.24	205000
2006-06-07	32.17	33.21	32.17	32.73	124100
2006-06-08	31.80	33.59	31.80	33.50	185500
2006-06-09	33.37	33.75	33.14	33.49	207200
2006-06-12	33.43	33.57	33.06	33.24	144500
2006-06-13	33.08	33.83	32.77	33.33	164900
2006-06-14	33.33	33.34	32.95	33.18	216800
2006-06-15	33.36	33.59	33.31	33.59	290800
2006-06-16	33.44	33.63	33.27	33.41	465300
2006-06-19	33.58	33.58	32.66	32.71	121500
2006-06-20	32.61	32.88	32.54	32.58	117000
2006-06-21	32.51	33.16	32.51	33.02	83800
2006-06-22	32.85	33.29	32.44	32.73	111100
2006-06-23	32.55	32.56	32.31	32.46	82400
2006-06-26	32.72	32.77	32.33	32.74	111100
2006-06-27	32.85	32.95	32.38	32.38	91700
2006-06-28	32.60	32.60	32.08	32.40	99700
2006-06-29	32.64	33.49	32.38	33.46	155700
2006-06-30	33.64	33.66	33.22	33.34	176400
2006-07-03	33.46	33.60	33.15	33.52	81600
2006-07-05	33.05	33.62	33.05	33.49	115800
2006-07-06	33.49	33.69	33.31	33.50	74600
2006-07-07	33.33	33.69	33.01	33.10	115266
2006-07-10	33.23	33.37	32.87	33.04	53293
2006-07-11	32.91	33.12	32.56	33.12	111417
2006-07-12	32.99	33.14	32.38	32.43	79795
2006-07-13	32.30	32.34	31.81	32.05	140325
2006-07-14	32.05	32.34	31.94	32.26	169568
2006-07-17	32.19	32.47	32.12	32.36	99009
2006-07-18	32.51	33.17	32.25	33.13	97998
2006-07-19	33.28	34.17	33.24	34.13	85459
2006-07-20	34.08	34.18	33.03	33.03	55633
2006-07-21	32.83	33.08	32.49	32.83	96225
2006-07-24	32.93	33.88	32.93	33.87	70405
2006-07-25	33.56	34.25	33.48	34.24	76581
2006-07-26	34.03	34.61	33.73	34.43	108396
2006-07-27	34.55	34.62	33.73	34.01	136877
2006-07-28	34.24	34.46	33.87	34.33	164623
2006-07-31	34.51	34.58	34.05	34.37	173024
2006-08-01	34.12	34.31	33.60	33.73	81034
2006-08-02	33.98	34.57	33.93	34.36	102082
2006-08-03	34.08	34.67	34.08	34.60	174044
2006-08-04	34.78	35.07	34.19	34.45	137032
2006-08-07	34.23	34.57	34.13	34.23	70026
2006-08-08	34.44	34.49	33.69	33.76	122946
2006-08-09	34.10	34.20	33.25	33.31	74643
2006-08-10	33.18	33.72	33.08	33.41	286237
2006-08-11	33.36	33.40	33.04	33.29	138953
2006-08-14	33.49	33.94	33.40	33.44	57752
2006-08-15	33.87	34.17	33.79	34.12	48303
2006-08-16	34.25	34.63	34.00	34.61	153008
2006-08-17	34.44	34.84	34.37	34.55	48943
2006-08-18	34.73	34.73	34.19	34.47	43895
2006-08-21	34.27	34.32	33.93	34.07	64748
2006-08-22	33.96	34.36	33.93	34.15	78353
2006-08-23	34.07	34.30	33.67	33.77	62283
2006-08-24	33.95	34.03	33.60	33.77	46091
2006-08-25	33.62	33.80	33.46	33.62	34076
2006-08-28	33.75	34.03	33.47	33.86	69235
2006-08-29	34.02	34.36	33.68	34.35	102748
2006-08-30	34.43	34.66	34.25	34.54	111305
2006-08-31	34.42	34.93	34.42	34.87	253603
2006-09-01	35.00	35.04	34.76	34.96	80368
2006-09-05	34.90	35.32	34.90	35.19	136064
2006-09-06	34.90	35.15	34.67	34.81	59693
2006-09-07	34.59	34.77	34.17	34.17	69613
2006-09-08	34.34	34.36	33.96	34.17	72652
2006-09-11	33.94	34.31	33.92	34.06	65600
2006-09-12	34.17	35.20	34.04	34.87	78137
2006-09-13	34.97	35.23	34.60	35.19	51722
2006-09-14	35.00	35.12	34.57	35.09	68662
2006-09-15	35.35	35.80	35.18	35.74	298834
2006-09-18	35.54	36.04	35.36	36.00	145522
2006-09-19	35.93	36.05	35.46	35.60	249794
2006-09-20	35.90	36.68	35.90	36.52	104240
2006-09-21	36.72	36.75	36.13	36.31	88536
2006-09-22	36.13	36.16	35.66	36.00	56841
2006-09-25	35.95	36.80	35.87	36.52	48888
2006-09-26	36.61	36.87	36.30	36.83	143421
2006-09-27	36.84	37.09	36.60	36.90	73570
2006-09-28	36.85	37.07	36.59	36.81	56959
2006-09-29	36.91	36.91	36.57	36.57	93829
2006-10-02	36.63	36.78	36.05	36.29	108391
2006-10-03	36.01	36.41	35.80	36.19	121058
2006-10-04	36.23	36.90	36.15	36.87	87590
2006-10-05	36.94	37.06	36.55	37.04	93150
2006-10-06	36.85	37.00	36.54	36.82	64559
2006-10-09	36.75	37.18	36.52	37.12	51323
2006-10-10	37.06	37.11	36.72	36.89	66430
2006-10-11	36.88	36.88	36.32	36.48	133424
2006-10-12	36.56	37.16	36.41	37.15	98860
2006-10-13	37.25	37.28	37.06	37.20	94020
2006-10-16	37.30	37.30	37.01	37.10	93492
2006-10-17	36.83	37.12	36.63	36.95	70000
2006-10-18	37.20	37.25	36.80	37.02	116400
2006-10-19	36.85	37.10	36.82	37.00	109953
2006-10-20	37.13	37.13	36.76	37.01	102695
2006-10-23	36.81	37.36	36.67	37.28	65988
2006-10-24	37.00	37.30	36.87	36.89	323161
2006-10-25	36.82	37.00	36.05	36.23	171563
2006-10-26	36.41	36.55	36.02	36.33	193803
2006-10-27	36.16	36.25	35.95	35.95	199857
2006-10-30	35.80	36.26	35.75	36.15	104003
2006-10-31	36.15	36.21	35.82	35.86	157754
2006-11-01	36.05	36.42	35.54	35.60	343363
2006-11-02	35.58	35.82	35.32	35.37	155390
2006-11-03	35.50	35.84	35.50	35.77	176739
2006-11-06	35.82	36.58	35.64	36.55	104284
2006-11-07	36.48	37.15	36.48	36.68	98651
2006-11-08	36.61	37.31	36.45	37.07	122980
2006-11-09	37.12	37.15	36.60	36.78	136077
2006-11-10	36.70	36.97	36.70	36.97	97867
2006-11-13	36.92	37.69	36.88	37.49	124401
2006-11-14	37.34	37.77	37.12	37.77	265927
2006-11-15	37.73	38.00	37.61	37.98	95431
2006-11-16	37.83	38.04	37.71	37.99	55548
2006-11-17	37.99	37.99	37.59	37.71	107903
2006-11-20	37.80	37.85	37.55	37.84	91383
2006-11-21	37.85	37.85	37.54	37.77	49050
2006-11-22	37.82	37.82	37.45	37.60	36238
2006-11-24	37.57	37.64	37.30	37.54	18236
2006-11-27	37.58	37.58	36.64	36.73	100375
2006-11-28	36.66	36.88	36.51	36.85	86310
2006-11-29	36.90	36.99	36.51	36.92	131961
2006-11-30	36.81	36.99	36.46	36.78	108430
2006-12-01	36.71	36.82	35.95	36.44	88982
2006-12-04	36.57	36.74	36.36	36.62	111588
2006-12-05	36.76	36.84	36.49	36.56	108486
2006-12-06	36.54	36.63	36.26	36.43	66455
2006-12-07	36.40	36.45	36.18	36.23	39719
2006-12-08	36.02	36.08	35.80	35.87	259923
2006-12-11	35.88	36.31	35.86	36.23	326198
2006-12-12	36.33	36.41	36.05	36.37	167670
2006-12-13	36.42	36.53	36.19	36.41	67733
2006-12-14	36.56	36.69	36.35	36.40	77069
2006-12-15	36.56	36.64	36.44	36.50	280391
2006-12-18	36.64	36.64	35.99	36.26	101247
2006-12-19	36.06	36.33	35.89	36.19	80674
2006-12-20	36.35	36.60	36.20	36.37	55131
2006-12-21	36.26	36.57	36.05	36.21	58747
2006-12-22	36.15	36.37	36.08	36.14	44815
2006-12-26	36.25	36.84	36.19	36.83	103356
2006-12-27	36.90	37.30	36.87	37.28	88239
2006-12-28	37.30	37.33	36.99	37.01	44496
2006-12-29	37.14	37.40	36.42	36.51	157161
2007-01-03	36.67	37.26	36.66	37.03	169269
2007-01-04	37.00	37.36	36.78	37.20	109940
2007-01-05	37.15	37.15	36.52	36.54	144142
2007-01-08	36.54	36.75	36.09	36.49	67199
2007-01-09	36.56	36.61	36.05	36.38	71615
2007-01-10	36.16	36.55	36.09	36.53	64224
2007-01-11	36.52	36.96	36.42	36.76	73305
2007-01-12	36.82	36.98	36.60	36.82	43754
2007-01-16	36.93	37.18	36.34	36.43	79298
2007-01-17	36.39	36.49	35.97	35.98	122455
2007-01-18	35.96	36.15	35.59	35.59	86204
2007-01-19	35.49	36.07	35.46	36.00	81032
2007-01-22	35.79	35.79	35.28	35.50	81105
2007-01-23	35.36	36.17	35.36	35.83	130599
2007-01-24	35.90	36.27	35.62	36.26	74708
2007-01-25	36.25	36.25	35.47	35.50	132136
2007-01-26	35.55	36.15	35.17	36.00	177219
2007-01-29	35.87	36.62	35.83	36.55	230479
2007-01-30	36.25	36.62	36.22	36.60	112695
2007-01-31	36.33	36.62	36.18	36.57	128353
2007-02-01	36.68	36.80	36.47	36.69	105659
2007-02-02	36.57	37.03	36.49	36.85	86527
2007-02-05	37.04	37.04	36.29	36.81	137431
2007-02-06	36.71	37.08	36.64	37.00	89248
2007-02-07	37.03	37.52	36.86	37.50	111127
2007-02-08	37.53	37.83	37.20	37.73	148189
2007-02-09	37.65	37.77	37.34	37.51	150705
2007-02-12	37.40	37.97	37.33	37.91	188550
2007-02-13	37.98	38.33	37.78	38.18	156957
2007-02-14	38.19	38.59	38.12	38.30	211451
2007-02-15	38.28	38.47	38.13	38.25	141358
2007-02-16	38.26	38.40	37.98	38.31	128178
2007-02-20	38.29	38.69	38.20	38.61	95146
2007-02-21	38.47	38.64	38.26	38.57	109680
2007-02-22	38.58	38.94	38.40	38.89	173548
2007-02-23	38.78	39.04	38.37	38.84	116478
2007-02-26	38.82	38.82	38.20	38.50	125347
2007-02-27	38.26	38.48	37.72	37.74	149143
2007-02-28	37.74	38.07	37.59	37.73	175384
2007-03-01	37.37	38.22	36.87	37.84	164825
2007-03-02	37.65	37.77	37.26	37.27	118457
2007-03-05	37.12	37.59	36.75	36.75	227221
2007-03-06	36.80	37.97	36.75	37.79	219479
2007-03-07	37.75	38.05	37.49	37.70	349878
2007-03-08	37.89	38.02	37.60	37.74	309141
2007-03-09	37.82	38.02	37.72	37.85	279958
2007-03-12	37.88	38.10	37.64	37.99	117819
2007-03-13	37.94	38.14	37.24	37.28	406767
2007-03-14	37.22	37.61	36.71	37.46	178079
2007-03-15	37.52	37.89	37.47	37.89	102104
2007-03-16	37.83	37.86	37.34	37.50	252092
2007-03-19	37.64	37.96	37.45	37.77	130534
2007-03-20	37.76	38.02	37.57	38.00	55559
2007-03-21	38.05	38.98	37.80	38.92	86039
2007-03-22	39.05	39.07	38.56	38.70	83840
2007-03-23	38.63	38.91	38.63	38.67	66563
2007-03-26	38.79	38.85	38.18	38.58	49887
2007-03-27	38.37	38.43	38.03	38.15	118017
2007-03-28	38.06	38.06	37.49	37.76	261914
2007-03-29	37.90	38.02	37.50	37.92	59152
2007-03-30	37.97	38.13	37.41	37.76	155921
2007-04-02	37.85	37.95	37.33	37.66	91420
2007-04-03	37.70	38.32	37.68	38.12	173003
2007-04-04	38.07	38.29	37.82	37.87	119708
2007-04-05	37.91	37.99	37.34	37.49	172901
2007-04-09	37.43	37.54	37.16	37.36	82983
2007-04-10	37.28	37.80	37.28	37.59	79155
2007-04-11	37.55	37.60	37.01	37.18	140011
2007-04-12	37.12	37.19	36.84	37.18	60649
2007-04-13	37.12	37.40	37.01	37.40	294720
2007-04-16	37.48	38.60	37.48	38.60	190317
2007-04-17	38.56	38.62	38.20	38.38	127050
2007-04-18	38.53	38.53	38.15	38.17	71146
2007-04-19	38.29	38.29	37.57	38.02	153467
2007-04-20	38.42	38.59	38.05	38.59	102737
2007-04-23	38.48	38.48	38.15	38.18	43880
2007-04-24	38.25	38.52	37.85	38.37	105809
2007-04-25	38.45	39.65	38.45	39.50	169319
2007-04-26	39.37	40.06	38.96	39.97	168021
2007-04-27	40.01	40.18	39.51	39.88	160070
2007-04-30	39.97	40.06	39.09	39.12	255707
2007-05-01	39.26	39.50	38.93	39.50	106465
2007-05-02	39.50	40.16	39.40	39.99	133557
2007-05-03	40.06	40.57	39.95	40.48	303406
2007-05-04	40.45	40.79	40.43	40.70	156985
2007-05-07	40.70	40.70	40.41	40.48	77898
2007-05-08	40.30	41.70	40.09	41.01	219107
2007-05-09	40.75	41.11	40.67	40.93	108161
2007-05-10	40.96	40.96	39.78	39.79	164305
2007-05-11	39.96	40.62	39.86	40.27	69427
2007-05-14	40.16	40.43	39.79	39.95	131850
2007-05-15	39.99	40.35	39.65	39.66	121577
2007-05-16	39.71	39.75	39.43	39.63	252343
2007-05-17	39.57	39.71	39.19	39.45	110673
2007-05-18	39.47	39.47	39.07	39.16	93803
2007-05-21	39.05	39.24	38.93	39.05	138643
2007-05-22	38.96	39.24	38.86	39.01	148854
2007-05-23	39.10	39.10	38.50	38.54	301805
2007-05-24	38.46	38.69	38.12	38.28	318927
2007-05-25	38.36	38.61	38.15	38.43	138622
2007-05-29	38.45	38.52	38.13	38.38	152974
2007-05-30	38.07	38.60	38.07	38.54	205934
2007-05-31	38.57	38.78	38.51	38.61	202104
2007-06-01	38.77	39.54	38.69	39.30	357683
2007-06-04	39.25	39.38	38.90	39.21	115351
2007-06-05	39.07	39.11	38.69	38.84	119017
2007-06-06	38.77	38.93	38.49	38.77	145901
2007-06-07	38.80	39.01	38.10	38.10	165728
2007-06-08	38.00	38.60	37.64	38.50	145464
2007-06-11	38.41	38.70	38.24	38.52	91609
2007-06-12	38.29	38.37	37.84	37.96	130435
2007-06-13	37.97	38.52	37.80	38.35	159177
2007-06-14	38.29	38.64	38.05	38.06	111350
2007-06-15	38.64	38.77	38.25	38.35	234448
2007-06-18	38.52	38.56	38.02	38.14	96080
2007-06-19	38.01	38.36	37.91	38.30	83436
2007-06-20	38.44	38.44	37.61	37.63	89189
2007-06-21	37.50	37.67	37.09	37.44	110016
2007-06-22	37.42	37.53	36.88	37.12	390944
2007-06-25	37.01	37.51	36.79	36.95	171089
2007-06-26	37.10	37.20	36.70	36.99	102096
2007-06-27	36.83	37.63	36.80	37.56	101011
2007-06-28	37.64	37.86	37.06	37.51	76579
2007-06-29	37.74	37.85	36.87	36.87	154290
2007-07-02	37.09	37.52	36.83	37.46	132507
2007-07-03	37.57	37.72	37.22	37.68	42679
2007-07-05	37.79	37.79	37.19	37.48	98529
2007-07-06	37.38	37.48	37.15	37.48	35674
2007-07-09	37.48	37.60	37.35	37.55	113906
2007-07-10	37.61	37.61	36.79	36.83	151965
2007-07-11	36.84	36.95	36.71	36.88	130246
2007-07-12	36.97	37.99	36.85	37.99	144780
2007-07-13	37.83	37.95	37.56	37.85	112443
2007-07-16	37.71	37.95	37.51	37.79	109674
2007-07-17	37.82	38.46	37.70	38.24	185177
2007-07-18	38.06	38.25	37.48	37.79	218191
2007-07-19	37.97	38.20	37.74	37.88	114409
2007-07-20	37.80	37.80	36.75	37.12	214875
2007-07-23	37.34	37.63	37.19	37.27	107873
2007-07-24	37.26	38.51	36.27	38.51	384501
2007-07-25	38.75	39.47	38.34	39.05	314331
2007-07-26	38.52	39.36	37.80	38.37	229577
2007-07-27	38.18	38.58	37.68	37.68	176147
2007-07-30	37.82	37.97	37.04	37.69	276537
2007-07-31	37.97	38.19	37.23	37.34	255467
2007-08-01	37.23	38.13	37.23	38.05	168137
2007-08-02	38.08	38.60	37.83	38.25	139130
2007-08-03	38.31	38.68	36.95	36.95	221063
2007-08-06	37.05	39.05	36.50	38.91	319670
2007-08-07	38.63	40.60	38.48	40.19	342383
2007-08-08	40.29	42.60	39.92	40.74	487303
2007-08-09	40.13	42.13	39.81	41.10	471107
2007-08-10	40.25	40.54	37.97	38.13	507447
2007-08-13	38.39	39.27	38.35	38.57	281225
2007-08-14	38.61	39.17	38.45	38.63	167934
2007-08-15	38.50	40.45	38.50	39.18	220856
2007-08-16	39.09	43.25	39.09	42.90	534801
2007-08-17	44.15	45.10	43.27	43.37	472972
2007-08-20	43.45	43.65	42.89	43.44	195199
2007-08-21	43.41	44.72	43.41	44.25	157061
2007-08-22	44.50	45.33	43.88	44.40	261639
2007-08-23	44.47	44.67	43.60	43.84	94967
2007-08-24	44.04	44.83	43.74	44.72	84395
2007-08-27	44.05	44.67	43.94	44.06	84417
2007-08-28	44.01	44.01	43.20	43.35	177379
2007-08-29	43.50	43.94	43.00	43.79	118764
2007-08-30	43.21	44.15	42.95	43.62	129558
2007-08-31	44.17	44.91	44.00	44.30	154934
2007-09-04	44.25	44.76	43.73	43.99	113798
2007-09-05	43.75	44.13	43.32	43.83	165712
2007-09-06	43.83	43.83	42.99	43.66	95804
2007-09-07	42.91	43.75	42.42	42.44	90373
2007-09-10	42.62	43.34	41.46	42.66	74403
2007-09-11	42.80	43.45	42.37	43.37	77172
2007-09-12	43.12	44.15	42.73	43.56	209065
2007-09-13	43.70	44.24	42.90	43.58	101332
2007-09-14	43.15	44.50	42.71	44.44	88364
2007-09-17	44.27	44.27	43.20	43.41	169500
2007-09-18	44.19	46.00	43.94	45.90	270390
2007-09-19	46.21	47.06	45.94	46.17	170794
2007-09-20	45.82	46.01	44.35	44.83	203467
2007-09-21	45.19	45.40	43.94	44.36	288303
2007-09-24	44.39	44.56	43.22	43.45	106870
2007-09-25	43.18	43.52	43.13	43.42	101743
2007-09-26	43.53	43.62	43.04	43.22	99643
2007-09-27	43.41	44.19	43.31	44.09	83636
2007-09-28	44.02	44.47	42.78	42.86	161705
2007-10-01	42.87	43.76	42.75	43.44	230707
2007-10-02	43.58	45.15	43.58	45.01	117083
2007-10-03	44.84	45.29	44.27	44.40	142842
2007-10-04	44.50	45.46	44.33	44.69	115701
2007-10-05	44.79	46.06	44.79	45.35	163971
2007-10-08	45.19	46.27	44.93	45.14	109345
2007-10-09	45.18	45.30	44.51	45.07	111464
2007-10-10	45.04	45.10	44.49	44.98	89000
2007-10-11	45.12	45.29	44.17	44.56	127500
2007-10-12	44.53	45.25	44.26	44.37	73130
2007-10-15	44.31	44.84	42.84	43.31	96762
2007-10-16	43.17	44.24	43.17	43.36	156796
2007-10-17	43.86	44.61	43.15	43.50	135911
2007-10-18	43.33	43.55	42.67	43.36	181455
2007-10-19	43.36	43.36	42.46	42.49	153839
2007-10-22	42.49	43.46	41.94	43.39	140877
2007-10-23	43.93	43.93	42.68	43.11	207144
2007-10-24	43.11	43.87	42.38	43.53	184933
2007-10-25	43.50	43.50	42.10	42.25	238589
2007-10-26	42.45	42.75	42.03	42.58	185842
2007-10-29	42.40	43.00	41.80	42.32	191686
2007-10-30	42.22	42.45	41.65	42.02	383918
2007-10-31	42.06	42.91	41.65	42.00	229004
2007-11-01	41.50	41.63	39.79	39.92	285956
2007-11-02	40.39	40.66	39.99	40.31	165080
2007-11-05	39.76	40.04	39.26	39.64	288736
2007-11-06	39.70	40.72	39.29	40.63	139786
2007-11-07	40.21	40.56	38.77	38.78	279670
2007-11-08	39.20	39.89	38.15	39.75	257776
2007-11-09	39.56	40.93	39.15	40.39	120286
2007-11-12	40.43	41.76	40.12	40.57	121328
2007-11-13	40.87	41.87	40.82	41.78	130375
2007-11-14	41.97	41.97	40.82	41.23	98406
2007-11-15	41.12	41.29	39.64	39.98	107637
2007-11-16	40.06	40.38	39.00	40.07	158625
2007-11-19	39.70	39.80	37.84	38.84	122607
2007-11-20	38.70	39.15	37.68	39.03	210415
2007-11-21	38.88	39.18	38.15	38.37	204824
2007-11-23	38.75	40.17	38.75	39.62	62718
2007-11-26	39.59	39.59	37.44	37.51	186862
2007-11-27	37.55	38.40	37.26	37.78	199704
2007-11-28	38.27	39.62	37.83	39.61	189890
2007-11-29	39.44	39.59	38.33	38.52	107132
2007-11-30	39.10	39.40	37.53	37.62	333764
2007-12-03	37.76	38.27	36.90	37.15	268868
2007-12-04	36.90	37.12	36.50	36.91	200356
2007-12-05	37.47	37.78	36.71	37.29	114536
2007-12-06	37.14	37.85	36.51	37.61	302851
2007-12-07	37.64	37.64	36.73	36.93	208181
2007-12-10	36.90	37.82	36.56	37.59	175078
2007-12-11	37.70	37.97	35.44	35.63	297638
2007-12-12	36.60	36.70	34.95	35.85	121655
2007-12-13	36.34	37.91	36.34	37.72	458972
2007-12-14	37.18	37.71	36.63	36.94	212056
2007-12-17	36.64	37.08	36.23	36.41	202910
2007-12-18	36.92	38.27	36.82	37.96	420147
2007-12-19	37.98	38.80	37.64	38.63	330247
2007-12-20	39.00	39.00	38.07	38.94	2685059
2007-12-21	39.25	39.50	38.40	39.50	698488
2007-12-24	39.50	40.00	39.26	39.53	99109
2007-12-26	39.20	40.36	38.98	40.05	214883
2007-12-27	40.09	40.09	38.62	38.71	148287
2007-12-28	39.24	39.70	38.51	38.65	87030
2007-12-31	38.48	39.07	38.07	38.36	217513
2008-01-02	38.32	38.71	37.33	37.43	182963
2008-01-03	37.53	38.57	37.30	37.30	228310
2008-01-04	36.87	37.72	36.22	36.62	219568
2008-01-07	36.87	38.85	36.58	38.47	389405
2008-01-08	38.50	39.04	37.01	37.14	314067
2008-01-09	36.60	38.04	36.25	38.01	329781
2008-01-10	37.55	39.60	37.50	39.09	296196
2008-01-11	38.83	39.62	38.02	38.45	249538
2008-01-14	38.87	38.93	37.40	37.40	197358
2008-01-15	37.06	37.73	36.54	37.09	230733
2008-01-16	37.04	38.32	37.03	37.90	294856
2008-01-17	38.11	38.23	36.85	37.13	314574
2008-01-18	37.12	38.13	35.76	36.57	432567
2008-01-22	36.96	39.75	36.07	38.21	358084
2008-01-23	37.43	44.50	37.21	40.56	1229776
2008-01-24	40.63	42.33	40.19	41.77	632857
2008-01-25	41.78	42.08	40.16	40.46	372064
2008-01-28	40.29	41.85	39.88	41.58	232707
2008-01-29	41.75	42.10	40.61	41.43	229701
2008-01-30	41.05	41.65	40.40	40.50	254609
2008-01-31	40.11	42.95	39.74	42.13	899311
2008-02-01	42.38	43.10	41.51	42.91	457116
2008-02-04	42.76	42.76	41.86	42.09	265016
2008-02-05	41.28	42.20	40.98	41.05	186588
2008-02-06	41.47	41.70	40.31	40.45	177668
2008-02-07	40.30	41.88	40.11	41.13	210599
2008-02-08	40.98	41.52	39.81	40.33	173981
2008-02-11	40.28	40.58	39.41	40.03	144509
2008-02-12	40.32	40.91	39.87	40.33	138511
2008-02-13	40.69	40.85	39.88	40.64	597579
2008-02-14	40.81	40.81	39.69	39.85	286397
2008-02-15	39.63	40.34	39.31	39.83	180764
2008-02-19	40.15	40.15	39.05	39.10	201244
2008-02-20	38.99	39.83	38.95	39.71	218991
2008-02-21	40.34	40.34	39.15	39.29	327514
2008-02-22	39.27	39.73	38.33	39.60	398291
2008-02-25	39.60	40.08	38.66	39.61	319248
2008-02-26	39.27	40.69	39.24	40.22	428427
2008-02-27	39.75	40.75	39.66	40.36	244621
2008-02-28	40.12	40.49	39.68	39.98	344902
2008-02-29	39.42	39.66	38.12	38.28	274492
2008-03-03	38.38	39.02	37.95	38.33	272886
2008-03-04	37.92	38.45	37.50	38.12	468252
2008-03-05	38.38	38.47	37.35	37.73	367094
2008-03-06	37.45	38.04	37.10	37.14	268967
2008-03-07	36.66	38.21	36.04	36.98	282902
2008-03-10	37.25	37.53	36.39	36.94	273848
2008-03-11	37.90	39.69	37.77	39.68	363440
2008-03-12	39.77	40.50	39.03	39.24	504215
2008-03-13	38.84	39.98	38.27	39.48	401763
2008-03-14	39.90	39.90	38.04	39.17	363323
2008-03-17	38.78	40.66	36.31	38.90	274352
2008-03-18	39.82	40.42	38.79	40.41	268329
2008-03-19	40.67	41.41	40.42	40.50	360838
2008-03-20	40.92	42.90	39.97	42.84	809575
2008-03-24	42.92	43.94	42.86	42.97	218661
2008-03-25	43.03	43.49	42.46	43.19	182388
2008-03-26	42.90	43.00	42.16	42.40	139844
2008-03-27	42.50	42.72	41.31	41.58	280939
2008-03-28	41.54	41.86	41.05	41.17	141800
2008-03-31	41.32	41.85	41.01	41.20	241224
2008-04-01	41.50	42.34	41.50	42.32	381101
2008-04-02	42.20	42.68	41.20	42.41	239366
2008-04-03	42.11	43.07	41.93	42.74	238006
2008-04-04	42.93	43.20	42.32	42.72	244925
2008-04-07	42.93	43.30	42.65	42.83	139838
2008-04-08	42.43	43.00	41.77	42.36	112362
2008-04-09	42.50	42.50	41.18	41.34	127786
2008-04-10	41.41	42.27	41.16	41.82	95452
2008-04-11	41.41	41.95	40.75	40.80	105691
2008-04-14	40.87	42.31	40.37	40.46	163845
2008-04-15	40.65	41.18	40.28	41.13	171951
2008-04-16	41.62	42.57	41.38	42.49	184069
2008-04-17	42.39	42.39	41.40	42.08	210801
2008-04-18	42.82	43.37	42.39	42.57	147897
2008-04-21	42.03	42.46	41.46	41.55	108426
2008-04-22	41.56	44.62	41.56	44.29	454190
2008-04-23	44.25	44.98	44.11	44.61	207459
2008-04-24	44.52	46.72	44.52	46.61	365775
2008-04-25	46.71	48.66	46.19	48.09	305773
2008-04-28	48.46	50.33	47.57	49.75	518142
2008-04-29	49.79	49.86	49.05	49.30	445938
2008-04-30	49.26	49.75	48.97	49.64	525459
2008-05-01	49.51	50.64	49.51	50.50	544063
2008-05-02	51.00	52.57	50.50	50.71	455652
2008-05-05	50.52	50.85	49.83	50.39	257756
2008-05-06	49.99	51.37	49.77	51.17	212079
2008-05-07	51.31	51.55	48.29	48.53	205533
2008-05-08	48.83	49.78	48.42	49.47	265495
2008-05-09	48.88	50.55	48.88	49.61	183019
2008-05-12	49.60	51.01	49.45	50.54	423364
2008-05-13	50.71	51.79	50.03	51.79	350325
2008-05-14	51.80	52.13	50.47	50.67	268736
2008-05-15	50.57	51.12	49.81	50.95	204890
2008-05-16	51.21	51.31	49.48	49.95	161514
2008-05-19	51.25	51.60	49.19	50.26	242244
2008-05-20	49.93	50.60	49.69	50.17	166259
2008-05-21	50.40	51.40	50.20	50.60	178994
2008-05-22	50.81	52.62	50.80	52.42	359247
2008-05-23	52.30	52.30	51.30	51.85	429107
2008-05-27	52.14	52.75	51.57	52.37	315214
2008-05-28	52.48	52.73	50.96	51.37	237982
2008-05-29	51.31	52.82	51.31	52.43	221911
2008-05-30	52.58	52.93	51.72	52.17	175541
2008-06-02	52.03	52.65	50.52	51.86	196967
2008-06-03	52.17	52.92	50.90	51.25	444011
2008-06-04	51.00	52.48	50.75	51.85	281816
2008-06-05	51.89	52.99	51.89	52.80	248521
2008-06-06	52.39	52.87	51.06	51.13	228078
2008-06-09	50.97	52.00	49.86	50.61	223370
2008-06-10	50.44	52.18	49.85	51.71	407464
2008-06-11	51.47	52.35	50.60	50.78	303412
2008-06-12	51.36	52.36	50.78	51.73	423771
2008-06-13	52.35	53.00	51.13	52.44	254735
2008-06-16	52.35	54.50	51.79	54.13	224814
2008-06-17	54.19	54.86	53.43	54.26	253978
2008-06-18	53.94	56.24	53.04	55.00	383719
2008-06-19	55.14	55.55	54.05	55.55	305526
2008-06-20	55.64	56.59	54.71	55.97	454172
2008-06-23	56.19	56.22	53.67	53.84	182669
2008-06-24	53.39	54.62	52.30	54.01	292189
2008-06-25	54.11	57.89	54.01	54.41	679878
2008-06-26	53.85	54.81	51.91	52.32	394105
2008-06-27	52.30	55.25	52.30	52.87	652028
2008-06-30	52.77	53.26	51.17	51.27	317501
2008-07-01	51.01	51.98	50.09	51.66	797501
2008-07-02	51.51	53.25	50.54	50.62	335977
2008-07-03	50.51	50.73	48.15	48.15	209190
2008-07-07	48.63	48.94	46.55	47.28	358528
2008-07-08	47.26	50.18	46.67	50.08	352890
2008-07-09	51.94	51.94	49.34	49.42	304586
2008-07-10	49.25	51.00	48.66	49.49	241890
2008-07-11	48.95	50.67	48.08	49.90	250180
2008-07-14	50.69	50.70	46.65	47.13	243783
2008-07-15	46.54	48.88	45.45	46.96	343385
2008-07-16	47.13	50.77	47.13	50.54	414273
2008-07-17	50.95	54.32	50.95	54.25	602437
2008-07-18	54.21	54.30	52.36	53.22	371036
2008-07-21	54.21	54.55	53.28	53.31	346458
2008-07-22	53.14	56.75	52.60	56.37	635548
2008-07-23	56.75	56.91	54.80	56.28	465506
2008-07-24	56.64	57.88	54.89	55.45	396109
2008-07-25	56.15	57.00	54.51	55.33	256147
2008-07-28	55.05	55.92	53.78	54.05	298498
2008-07-29	54.39	57.03	53.19	57.03	315102
2008-07-30	57.00	57.73	55.21	55.30	458719
2008-07-31	54.68	55.60	53.72	55.07	351121
2008-08-01	54.82	56.25	53.92	55.70	283684
2008-08-04	55.56	56.85	54.76	55.97	461827
2008-08-05	55.87	57.99	55.82	57.89	372901
2008-08-06	57.33	57.38	55.40	56.04	351287
2008-08-07	54.85	55.39	53.51	53.91	366197
2008-08-08	53.74	56.07	53.00	55.78	332524
2008-08-11	55.81	59.00	55.52	58.96	430664
2008-08-12	58.61	58.61	56.71	57.22	277219
2008-08-13	57.40	57.87	56.16	57.08	610382
2008-08-14	56.61	58.07	56.16	57.35	289679
2008-08-15	58.03	58.55	55.39	56.18	334096
2008-08-18	56.32	56.55	54.38	54.65	295828
2008-08-19	54.19	54.68	52.81	53.49	228153
2008-08-20	53.66	54.39	52.19	53.16	170170
2008-08-21	52.36	53.20	52.13	52.62	113809
2008-08-22	53.36	54.34	52.32	53.20	259631
2008-08-25	53.20	53.20	51.10	51.68	323999
2008-08-26	51.60	52.42	51.10	51.44	308441
2008-08-27	51.36	52.90	51.36	52.11	207306
2008-08-28	52.24	52.41	51.57	52.09	273536
2008-08-29	51.63	52.35	51.41	52.03	228885
2008-09-02	52.84	53.00	51.20	51.62	361899
2008-09-03	51.36	53.55	51.36	53.02	250637
2008-09-04	52.23	53.54	51.22	51.64	232909
2008-09-05	51.87	53.69	51.25	53.30	301567
2008-09-08	55.98	56.58	53.50	54.90	262835
2008-09-09	54.15	55.51	53.02	53.03	311500
2008-09-10	53.86	54.25	52.00	53.54	222074
2008-09-11	53.18	54.12	52.02	54.10	404966
2008-09-12	53.18	54.73	53.05	54.38	162867
2008-09-15	50.31	54.28	50.31	51.77	331578
2008-09-16	52.32	56.13	51.69	56.12	495135
2008-09-17	54.07	56.96	51.77	52.11	434311
2008-09-18	53.42	60.78	51.17	59.00	532399
2008-09-19	66.17	69.60	56.01	69.50	1898427
2008-09-22	65.00	65.00	52.37	52.37	396887
2008-09-23	52.94	55.26	52.01	53.07	141170
2008-09-24	55.07	56.53	52.51	54.17	168890
2008-09-25	54.01	56.20	51.58	51.84	175026
2008-09-26	50.59	53.02	50.00	52.31	392304
2008-09-29	51.34	54.26	48.01	50.86	163090
2008-09-30	54.22	55.64	50.00	52.52	313922
2008-10-01	52.01	55.44	52.01	53.19	166823
2008-10-02	53.10	57.04	52.00	56.72	115375
2008-10-03	58.00	60.00	54.07	55.50	168357
2008-10-06	53.61	55.04	50.90	52.15	383014
2008-10-07	52.22	54.46	51.00	51.92	244963
2008-10-08	50.59	54.67	49.01	50.52	436897
2008-10-09	51.78	52.50	44.10	44.10	537763
2008-10-10	43.11	48.16	42.47	45.76	502930
2008-10-13	48.64	52.93	47.50	52.45	374009
2008-10-14	52.97	55.97	50.49	52.41	328924
2008-10-15	50.79	54.79	49.82	49.92	299742
2008-10-16	50.45	56.02	48.00	55.64	386652
2008-10-17	53.92	55.29	51.55	52.15	414268
2008-10-20	52.91	54.24	50.32	53.17	325781
2008-10-21	51.28	53.79	50.03	50.37	363948
2008-10-22	50.05	50.10	46.05	46.43	316925
2008-10-23	46.70	47.20	41.26	42.91	831392
2008-10-24	41.22	43.09	40.25	41.71	490351
2008-10-27	41.23	42.13	39.88	39.88	323726
2008-10-28	41.29	44.51	39.73	44.34	402192
2008-10-29	44.55	45.12	42.53	43.10	284349
2008-10-30	44.61	44.61	42.09	43.40	173860
2008-10-31	42.78	45.45	42.40	45.33	210010
2008-11-03	44.77	46.51	44.20	45.61	163999
2008-11-04	45.83	47.92	45.61	46.81	261443
2008-11-05	45.97	47.01	44.85	45.18	332471
2008-11-06	44.60	45.49	42.66	42.82	169024
2008-11-07	43.08	43.75	42.25	43.67	116642
2008-11-10	44.57	44.69	43.06	43.46	140190
2008-11-11	42.86	45.35	42.44	43.63	208686
2008-11-12	42.68	43.75	41.01	41.13	197951
2008-11-13	41.55	46.23	40.20	45.90	366507
2008-11-14	45.05	46.22	41.65	41.85	208749
2008-11-17	41.51	42.99	40.77	40.93	208677
2008-11-18	41.28	41.58	38.78	41.27	312136
2008-11-19	40.66	42.22	38.87	38.87	312387
2008-11-20	38.77	41.08	37.64	37.84	363100
2008-11-21	38.31	41.23	36.59	40.92	441539
2008-11-24	41.10	47.04	41.10	46.44	392323
2008-11-25	46.88	46.88	42.70	45.04	286924
2008-11-26	44.25	47.44	44.25	46.94	246822
2008-11-28	46.36	47.81	46.10	47.81	139664
2008-12-01	46.24	47.03	39.97	39.97	361359
2008-12-02	40.50	43.43	40.46	43.29	254253
2008-12-03	40.46	46.16	40.46	45.78	314679
2008-12-04	44.81	46.95	43.19	44.01	298634
2008-12-05	43.05	47.44	41.67	47.37	504688
2008-12-08	48.37	49.21	47.25	49.00	316440
2008-12-09	48.18	49.96	45.87	45.98	456768
2008-12-10	46.61	47.40	44.93	45.97	217032
2008-12-11	45.22	45.81	42.42	42.75	368183
2008-12-12	42.04	45.89	41.88	45.56	303172
2008-12-15	45.73	45.73	42.50	43.65	306977
2008-12-16	44.83	47.93	44.02	47.81	267843
2008-12-17	47.01	48.51	46.21	46.86	309890
2008-12-18	46.57	47.80	45.34	45.72	250654
2008-12-19	46.50	46.85	45.01	45.42	596356
2008-12-22	46.18	46.43	43.49	44.59	178279
2008-12-23	45.02	45.16	43.26	43.80	146101
2008-12-24	43.83	44.64	43.37	44.52	121043
2008-12-26	44.88	45.24	44.18	44.89	66617
2008-12-29	44.86	45.11	43.61	44.91	145506
2008-12-30	44.15	46.36	44.15	46.24	173550
2008-12-31	44.91	49.39	44.91	49.14	247078
2009-01-02	49.13	49.75	48.28	49.03	154222
2009-01-05	49.14	49.14	47.30	48.19	215549
2009-01-06	48.65	48.65	46.58	47.25	230140
2009-01-07	46.00	46.76	44.40	45.11	345359
2009-01-08	44.78	46.00	44.78	45.65	145090
2009-01-09	45.79	45.81	43.60	43.62	244358
2009-01-12	43.41	44.35	42.39	42.70	157240
2009-01-13	42.34	44.23	42.12	44.23	266840
2009-01-14	43.24	43.99	41.37	41.70	330174
2009-01-15	42.01	43.16	40.22	41.75	366318
2009-01-16	41.90	42.38	39.85	41.95	209224
2009-01-20	41.14	41.52	38.92	38.95	386468
2009-01-21	39.48	40.33	37.25	38.10	834758
2009-01-22	37.18	38.51	36.22	37.01	655085
2009-01-23	36.05	37.68	35.75	37.60	274248
2009-01-26	37.70	38.49	36.30	36.84	271638
2009-01-27	36.97	38.31	36.94	38.11	541315
2009-01-28	39.48	42.33	39.45	42.18	255771
2009-01-29	41.80	42.43	39.79	39.87	292508
2009-01-30	40.30	40.54	38.35	38.74	256277
2009-02-02	38.06	39.60	38.02	39.28	225529
2009-02-03	39.55	39.93	38.57	39.26	329042
2009-02-04	39.07	40.78	39.00	39.40	138076
2009-02-05	38.94	40.90	38.51	40.24	151784
2009-02-06	40.07	43.98	40.07	43.96	301506
2009-02-09	43.62	45.13	43.62	44.18	161794
2009-02-10	43.74	44.62	41.28	41.67	290054
2009-02-11	42.05	43.00	41.37	42.62	198176
2009-02-12	41.93	43.10	40.84	42.90	184655
2009-02-13	42.82	43.02	41.37	41.37	171129
2009-02-17	40.21	40.70	39.38	39.41	223165
2009-02-18	39.71	40.21	38.92	39.11	215417
2009-02-19	39.80	39.93	37.50	37.53	169445
2009-02-20	37.06	38.46	36.29	37.93	454084
2009-02-23	38.20	38.59	37.21	37.30	265373
2009-02-24	37.85	39.92	37.36	39.88	287196
2009-02-25	39.44	40.18	37.45	39.07	289070
2009-02-26	38.92	40.72	38.75	38.93	193047
2009-02-27	38.31	39.93	37.92	37.93	214174
2009-03-02	37.09	37.72	36.47	36.91	286966
2009-03-03	37.58	38.22	35.38	36.27	334698
2009-03-04	36.95	37.02	35.21	36.42	196384
2009-03-05	35.53	36.13	34.20	34.33	366038
2009-03-06	34.64	35.74	33.65	34.54	385273
2009-03-09	34.22	35.13	33.84	34.11	229201
2009-03-10	34.20	37.52	34.20	37.49	369117
2009-03-11	37.79	38.34	36.47	36.74	235653
2009-03-12	36.68	40.41	35.50	40.39	338113
2009-03-13	40.25	41.52	40.00	40.85	226065
2009-03-16	41.14	42.76	40.88	40.93	283466
2009-03-17	40.71	42.64	40.53	42.64	217548
2009-03-18	42.28	44.22	41.48	44.18	381124
2009-03-19	44.41	44.45	42.04	42.04	246082
2009-03-20	42.54	42.81	40.34	40.36	427977
2009-03-23	40.93	46.60	40.93	46.35	426499
2009-03-24	45.63	46.48	43.15	43.23	285239
2009-03-25	43.74	44.94	41.64	44.25	267657
2009-03-26	44.88	45.46	43.59	45.46	278555
2009-03-27	44.32	45.49	43.34	43.59	203618
2009-03-30	42.35	42.65	40.86	40.96	336772
2009-03-31	41.61	43.36	41.42	42.49	202843
2009-04-01	41.58	43.02	40.81	42.95	265940
2009-04-02	43.14	44.75	43.14	44.43	286310
2009-04-03	44.43	45.40	43.93	45.40	181380
2009-04-06	44.54	44.78	43.49	44.08	146692
2009-04-07	43.56	44.18	42.08	42.09	226205
2009-04-08	42.60	42.84	41.45	42.40	105987
2009-04-09	43.66	46.27	43.41	46.27	260793
2009-04-13	45.35	48.58	45.35	48.40	298582
2009-04-14	47.33	47.95	43.97	44.20	238983
2009-04-15	43.96	45.81	43.11	45.49	191598
2009-04-16	45.98	46.58	44.11	46.19	157698
2009-04-17	46.35	47.79	45.18	47.14	221064
2009-04-20	45.86	47.14	43.33	43.37	215593
2009-04-21	43.03	47.85	42.54	47.48	391060
2009-04-22	46.43	47.74	45.25	45.66	298861
2009-04-23	45.85	46.62	44.48	46.19	243495
2009-04-24	46.88	48.72	46.39	47.72	388680
2009-04-27	46.37	47.20	45.35	45.62	348944
2009-04-28	45.21	46.90	45.01	45.70	487626
2009-04-29	46.31	47.14	45.54	47.00	397604
2009-04-30	47.36	47.36	45.64	45.77	445258
2009-05-01	45.76	46.71	44.53	45.48	369221
2009-05-04	45.90	48.32	45.64	48.26	412359
2009-05-05	47.60	47.75	45.82	47.03	184980
2009-05-06	47.80	48.34	46.14	47.84	317376
2009-05-07	48.46	48.46	45.68	46.09	300275
2009-05-08	47.08	47.70	46.19	46.90	536010
2009-05-11	45.88	47.28	45.50	46.01	564546
2009-05-12	46.50	47.48	45.39	46.09	490362
2009-05-13	45.30	46.29	43.87	44.01	454792
2009-05-14	44.08	44.92	43.93	44.29	335584
2009-05-15	44.18	44.18	42.68	43.07	309382
2009-05-18	43.72	44.83	43.42	44.55	203606
2009-05-19	43.97	44.30	42.27	42.28	118003
2009-05-20	42.54	43.21	40.18	40.48	214996
2009-05-21	40.13	40.13	38.64	39.26	254897
2009-05-22	39.43	39.95	38.84	38.85	161856
2009-05-26	38.58	40.47	38.58	40.41	235995
2009-05-27	40.19	40.19	38.80	38.92	298414
2009-05-28	39.00	39.22	38.07	38.93	231703
2009-05-29	38.96	40.19	38.85	40.17	249543
2009-06-01	40.73	41.74	40.29	41.24	251033
2009-06-02	40.88	41.11	40.11	40.23	386113
2009-06-03	39.97	40.37	39.01	39.34	408749
2009-06-04	39.73	40.00	39.23	39.93	515118
2009-06-05	40.25	40.25	38.30	38.75	297017
2009-06-08	38.65	39.51	38.51	39.07	132244
2009-06-09	39.20	39.51	38.62	39.36	128672
2009-06-10	39.63	39.65	38.11	38.79	216549
2009-06-11	38.79	40.21	38.78	39.08	273482
2009-06-12	38.69	39.38	38.69	39.22	255956
2009-06-15	38.56	39.11	38.01	38.65	279005
2009-06-16	39.06	39.06	37.82	37.94	242628
2009-06-17	37.86	38.27	36.72	37.33	205780
2009-06-18	37.30	38.41	37.00	38.15	144609
2009-06-19	38.46	38.50	37.50	38.09	383239
2009-06-22	37.71	38.08	37.03	37.22	243429
2009-06-23	37.45	37.90	36.52	37.38	319796
2009-06-24	37.87	37.98	36.78	37.03	157113
2009-06-25	36.67	38.15	36.66	38.13	137418
2009-06-26	37.98	38.61	37.66	38.49	417903
2009-06-29	38.49	38.91	37.51	38.62	146781
2009-06-30	38.43	38.74	37.73	38.01	187108
2009-07-01	38.45	39.21	38.23	38.71	167375
2009-07-02	38.00	38.70	37.42	37.60	239767
2009-07-06	37.30	37.98	36.34	37.86	271569
2009-07-07	37.99	38.48	37.35	37.62	189979
2009-07-08	37.92	38.32	36.63	37.23	198457
2009-07-09	37.63	38.28	37.32	37.75	311232
2009-07-10	37.49	37.90	37.29	37.76	245933
2009-07-13	37.84	40.13	37.84	40.00	344025
2009-07-14	39.85	39.97	39.04	39.72	103795
2009-07-15	40.21	42.17	39.77	41.91	428894
2009-07-16	41.66	41.66	40.00	40.86	299596
2009-07-17	40.97	41.26	39.55	39.81	233328
2009-07-20	40.17	40.23	39.23	39.63	290170
2009-07-21	39.99	39.99	38.08	39.08	214481
2009-07-22	38.97	39.61	38.26	39.01	245440
2009-07-23	39.10	41.23	39.02	41.08	313812
2009-07-24	40.59	41.36	40.46	41.06	142401
2009-07-27	40.87	41.70	40.45	41.61	223296
2009-07-28	41.40	42.29	40.45	41.62	216726
2009-07-29	41.10	41.64	40.27	40.85	225958
2009-07-30	41.32	42.10	40.65	41.73	219515
2009-07-31	41.41	42.32	41.11	41.72	236131
2009-08-03	42.09	42.96	41.67	42.50	223201
2009-08-04	42.21	42.66	41.46	42.35	297070
2009-08-05	42.25	43.12	42.09	42.49	216404
2009-08-06	42.60	42.85	41.73	42.12	200419
2009-08-07	42.67	44.83	42.34	44.21	225537
2009-08-10	43.81	45.50	43.39	44.50	204152
2009-08-11	44.10	44.11	41.96	42.63	205452
2009-08-12	42.55	43.36	42.23	42.57	197396
2009-08-13	42.87	43.00	41.78	42.20	121628
2009-08-14	42.23	42.23	40.92	41.48	211544
2009-08-17	40.90	40.90	39.84	40.12	156382
2009-08-18	40.26	40.51	39.92	40.06	100706
2009-08-19	39.69	40.25	39.31	40.03	172767
2009-08-20	40.04	40.53	39.87	40.11	156533
2009-08-21	40.82	42.00	40.19	41.76	208847
2009-08-24	41.93	42.28	40.83	41.14	137031
2009-08-25	41.43	42.00	40.39	40.54	211242
2009-08-26	40.37	41.12	40.00	40.74	140145
2009-08-27	40.72	40.72	40.00	40.36	125581
2009-08-28	40.64	40.84	39.93	40.14	119629
2009-08-31	39.90	40.54	39.90	40.03	184591
2009-09-01	39.79	40.61	39.59	39.70	296829
2009-09-02	39.60	40.00	39.20	39.27	240906
2009-09-03	39.20	39.83	39.18	39.81	151172
2009-09-04	39.66	40.08	39.20	39.99	115772
2009-09-08	40.26	40.48	39.64	40.05	149268
2009-09-09	40.15	40.54	39.90	40.23	131379
2009-09-10	40.06	40.32	39.90	40.03	83202
2009-09-11	39.97	40.31	39.65	39.89	107301
2009-09-14	39.52	39.88	39.33	39.72	102820
2009-09-15	39.57	39.85	38.69	39.72	167171
2009-09-16	39.75	40.81	39.72	40.60	160087
2009-09-17	40.63	40.70	39.65	40.48	219444
2009-09-18	40.66	40.66	39.82	40.21	307493
2009-09-21	40.17	40.46	39.79	40.20	136953
2009-09-22	40.48	40.88	40.00	40.83	117030
2009-09-23	40.59	41.23	40.35	40.41	86293
2009-09-24	40.60	40.84	39.26	39.77	118728
2009-09-25	39.52	39.76	38.79	39.47	103813
2009-09-28	39.75	40.42	39.45	40.36	94722
2009-09-29	40.52	40.99	40.04	40.39	82000
2009-09-30	40.35	40.77	39.90	40.44	147941
2009-10-01	40.33	40.59	39.16	39.31	119886
2009-10-02	39.03	39.59	38.66	38.76	142993
2009-10-05	39.01	39.69	38.56	39.46	221239
2009-10-06	39.75	40.53	39.60	40.01	124857
2009-10-07	39.96	40.40	39.48	40.13	79034
2009-10-08	40.49	40.57	40.05	40.44	164963
2009-10-09	40.35	41.37	40.30	41.28	173488
2009-10-12	41.41	41.63	41.00	41.20	69951
2009-10-13	41.08	41.21	40.70	41.00	138992
2009-10-14	41.37	42.31	41.37	42.15	183695
2009-10-15	41.82	41.98	41.42	41.93	81491
2009-10-16	41.69	41.69	40.53	40.57	169016
2009-10-19	40.85	40.95	39.81	40.87	109201
2009-10-20	40.75	40.75	39.63	39.71	139778
2009-10-21	39.71	40.05	38.35	38.53	286125
2009-10-22	38.45	39.99	38.10	39.86	155705
2009-10-23	39.89	40.17	38.98	39.11	116432
2009-10-26	39.13	39.54	38.38	39.15	243525
2009-10-27	39.18	41.47	39.10	40.95	296833
2009-10-28	40.76	41.42	40.12	40.30	242194
2009-10-29	40.66	41.41	40.16	41.29	180154
2009-10-30	40.91	40.91	39.17	39.77	250667
2009-11-02	40.02	40.62	39.11	39.79	199165
2009-11-03	39.55	39.75	38.40	39.75	156952
2009-11-04	40.05	40.05	38.52	38.52	179492
2009-11-05	38.79	39.58	38.39	39.52	143244
2009-11-06	39.14	39.47	38.56	39.18	98834
2009-11-09	39.53	39.66	39.05	39.51	124893
2009-11-10	39.16	39.36	38.60	39.02	135687
2009-11-11	39.37	39.67	38.74	39.06	100541
2009-11-12	38.86	39.50	38.24	38.28	96491
2009-11-13	38.38	38.63	37.83	38.28	131052
2009-11-16	38.62	40.27	38.47	39.76	232036
2009-11-17	39.50	40.61	39.07	40.54	339035
2009-11-18	40.61	40.71	39.89	40.55	91635
2009-11-19	40.19	40.19	39.10	39.41	116012
2009-11-20	39.36	39.81	38.99	39.48	85371
2009-11-23	39.94	40.60	39.80	40.12	172388
2009-11-24	40.04	40.30	39.54	40.15	193506
2009-11-25	40.24	40.41	39.72	39.85	237659
2009-11-27	38.98	40.05	38.98	39.00	168543
2009-11-30	38.81	39.44	37.94	39.30	226187
2009-12-01	39.65	39.71	38.82	39.14	201904
2009-12-02	39.28	40.04	39.24	39.91	286990
2009-12-03	40.19	40.55	39.10	39.12	282242
2009-12-04	39.72	40.47	39.50	40.31	214292
2009-12-07	40.42	40.47	39.82	40.05	203814
2009-12-08	39.66	40.28	39.28	39.55	142866
2009-12-09	39.47	39.47	38.51	38.97	169052
2009-12-10	39.09	39.10	38.35	38.54	120143
2009-12-11	38.83	38.84	38.36	38.59	104202
2009-12-14	38.78	39.06	38.11	38.91	73634
2009-12-15	38.77	39.02	38.35	38.46	130644
2009-12-16	38.72	38.88	37.92	38.26	86312
2009-12-17	38.00	38.12	37.56	37.65	105718
2009-12-18	38.04	38.06	37.51	37.94	510049
2009-12-21	37.98	38.46	37.86	38.24	102725
2009-12-22	38.20	38.62	38.01	38.58	66589
2009-12-23	38.72	38.77	38.25	38.29	80968
2009-12-24	38.26	38.82	38.24	38.68	28278
2009-12-28	38.95	38.95	38.55	38.84	50215
2009-12-29	39.06	39.23	38.65	38.98	114217
2009-12-30	38.62	39.38	38.62	39.36	129141
2009-12-31	39.46	39.55	39.09	39.35	157151
2010-01-04	39.74	39.85	39.13	39.42	115028
2010-01-05	39.39	39.63	38.50	38.67	98694
2010-01-06	38.60	38.75	38.25	38.34	103256
2010-01-07	38.35	39.27	37.95	39.17	116111
2010-01-08	39.13	39.66	38.15	39.34	60762
2010-01-11	39.40	39.40	38.56	39.26	84538
2010-01-12	38.88	39.34	38.63	39.21	86690
2010-01-13	39.30	39.59	38.68	39.31	48217
2010-01-14	39.32	40.50	39.26	40.33	139295
2010-01-15	40.45	40.45	39.09	39.82	204645
2010-01-19	39.79	40.92	39.07	40.77	165002
2010-01-20	40.59	40.84	39.36	40.48	149263
2010-01-21	40.43	41.80	40.16	41.50	163372
2010-01-22	41.34	41.93	40.60	40.93	168165
2010-01-25	41.20	41.33	40.20	41.09	152727
2010-01-26	41.06	41.74	40.03	40.45	238596
2010-01-27	40.34	41.54	40.17	40.90	264741
2010-01-28	40.90	41.11	39.90	40.20	159099
2010-01-29	40.24	40.67	39.48	39.51	264685
2010-02-01	39.58	39.88	38.60	38.76	216929
2010-02-02	38.72	38.81	38.30	38.38	271531
2010-02-03	38.32	38.71	37.34	37.83	193440
2010-02-04	37.63	37.73	36.75	37.24	217844
2010-02-05	37.23	37.99	37.01	37.60	169081
2010-02-08	37.46	37.73	37.01	37.60	243853
2010-02-09	37.89	38.25	37.55	37.85	287928
2010-02-10	37.61	38.22	37.49	38.04	109314
2010-02-11	37.81	38.18	37.31	37.91	317203
2010-02-12	37.61	37.96	37.34	37.86	165236
2010-02-16	38.12	38.53	37.63	38.53	114374
2010-02-17	38.77	38.77	37.91	38.13	131315
2010-02-18	37.98	38.17	37.67	37.84	91434
2010-02-19	37.84	38.08	37.58	37.88	159915
2010-02-22	38.11	38.15	37.81	38.08	240965
2010-02-23	38.00	38.37	37.64	38.03	298588
2010-02-24	37.99	38.89	37.99	38.70	242200
2010-02-25	38.28	38.60	38.08	38.43	279688
2010-02-26	38.43	38.46	37.92	38.31	224615
2010-03-01	38.56	39.01	38.22	38.91	417549
2010-03-02	38.86	39.31	38.85	39.10	373347
2010-03-03	39.23	39.58	39.09	39.21	367771
2010-03-04	39.33	39.83	39.18	39.79	237415
2010-03-05	39.82	40.86	39.78	40.86	208387
2010-03-08	40.73	40.98	40.62	40.67	150570
2010-03-09	40.47	40.50	40.05	40.28	121964
2010-03-10	40.17	40.82	39.95	40.23	133107
2010-03-11	39.96	40.48	39.90	40.48	74363
2010-03-12	40.76	40.76	40.17	40.48	125013
2010-03-15	40.42	40.49	39.76	39.93	146735
2010-03-16	39.93	40.18	39.65	40.18	116204
2010-03-17	40.28	41.07	40.24	41.03	113648
2010-03-18	40.77	41.36	40.77	40.94	104019
2010-03-19	41.02	41.24	40.72	41.18	209485
2010-03-22	41.03	41.66	40.71	41.60	116382
2010-03-23	41.65	42.01	41.14	41.96	103864
2010-03-24	41.77	41.96	41.23	41.37	147408
2010-03-25	41.55	42.04	41.09	41.13	122750
2010-03-26	41.47	41.54	40.55	40.69	89836
2010-03-29	40.90	40.90	40.33	40.67	137096
2010-03-30	40.61	41.32	40.61	40.81	114964
2010-03-31	40.53	41.44	40.53	40.60	157940
2010-04-01	40.65	41.02	40.01	40.41	92220
2010-04-05	40.64	41.00	40.25	41.00	108631
2010-04-06	40.79	41.66	40.50	41.47	93239
2010-04-07	41.47	41.86	41.30	41.84	194967
2010-04-08	41.75	42.37	41.60	42.24	122794
2010-04-09	42.25	42.50	42.08	42.15	98128
2010-04-12	42.06	42.60	42.05	42.39	114830
2010-04-13	42.16	42.16	41.17	41.40	117329
2010-04-14	41.58	42.19	41.44	42.03	141071
2010-04-15	42.10	42.49	42.01	42.23	106959
2010-04-16	42.22	42.42	41.34	42.09	126586
2010-04-19	41.81	42.19	41.00	41.94	105531
2010-04-20	42.23	42.70	41.93	42.44	68926
2010-04-21	42.32	43.58	42.21	43.55	141656
2010-04-22	43.09	44.22	43.09	44.22	133011
2010-04-23	44.12	44.68	44.02	44.51	97745
2010-04-26	44.40	44.40	42.96	43.00	71992
2010-04-27	42.75	43.41	41.98	42.28	123631
2010-04-28	42.45	43.15	41.82	42.69	155934
2010-04-29	42.93	43.27	42.27	43.10	164302
2010-04-30	42.91	42.91	41.90	42.12	302332
2010-05-03	42.13	42.41	41.89	42.16	200066
2010-05-04	41.71	41.71	40.84	41.08	262070
2010-05-05	40.76	41.37	40.26	40.58	172809
2010-05-06	40.42	41.05	38.12	40.29	398094
2010-05-07	40.26	41.55	39.83	40.36	431670
2010-05-10	41.87	42.54	41.25	42.04	242944
2010-05-11	41.48	43.20	41.44	42.61	162422
2010-05-12	42.78	43.09	42.10	43.06	144558
2010-05-13	42.80	43.20	42.46	42.86	101581
2010-05-14	42.50	42.50	41.36	41.66	204312
2010-05-17	41.78	42.38	40.92	41.75	167162
2010-05-18	42.18	42.18	40.24	40.33	219198
2010-05-19	40.29	41.33	39.87	39.93	148944
2010-05-20	39.29	40.05	38.94	38.96	269608
2010-05-21	38.35	39.79	38.14	39.33	382207
2010-05-24	39.35	39.56	38.36	38.39	225807
2010-05-25	38.10	38.59	37.56	38.55	237615
2010-05-26	38.74	39.25	38.41	38.69	184928
2010-05-27	39.45	39.65	38.83	39.53	144063
2010-05-28	39.49	39.66	38.27	38.95	283801
2010-06-01	38.72	39.12	37.70	37.71	188141
2010-06-02	37.87	38.78	37.60	38.72	150296
2010-06-03	38.54	38.78	38.04	38.48	119135
2010-06-04	37.72	38.25	36.89	37.00	207223
2010-06-07	37.09	37.47	36.77	37.02	148002
2010-06-08	37.14	37.14	36.30	37.02	119632
2010-06-09	37.25	37.25	36.35	36.56	150790
2010-06-10	37.09	37.56	36.77	37.52	123691
2010-06-11	37.15	37.58	37.00	37.58	97401
2010-06-14	37.76	38.11	37.30	37.42	120646
2010-06-15	37.42	37.67	37.11	37.56	164433
2010-06-16	37.24	37.86	37.24	37.60	83470
2010-06-17	37.82	37.88	37.45	37.75	81390
2010-06-18	37.99	37.99	37.22	37.38	205774
2010-06-21	37.81	38.22	37.08	37.29	129550
2010-06-22	37.49	38.18	37.24	37.29	206178
2010-06-23	37.28	37.39	36.67	36.73	136055
2010-06-24	36.54	36.71	36.11	36.19	108525
2010-06-25	36.39	36.95	35.98	36.73	266697
2010-06-28	36.69	37.05	36.39	36.82	86031
2010-06-29	36.28	36.47	35.86	35.95	178038
2010-06-30	36.01	36.40	35.55	35.56	176418
2010-07-01	35.72	35.86	34.57	35.29	167475
2010-07-02	35.45	35.62	35.04	35.16	89160
2010-07-06	35.62	36.42	34.87	35.07	106355
2010-07-07	35.30	36.38	35.26	36.35	115461
2010-07-08	36.67	36.69	35.84	36.37	78935
2010-07-09	36.21	36.72	36.18	36.62	101225
2010-07-12	36.45	36.64	35.86	36.08	87526
2010-07-13	36.60	37.60	36.51	37.51	111306
2010-07-14	37.26	37.41	36.65	37.02	93459
2010-07-15	36.96	37.22	36.25	36.96	83037
2010-07-16	36.71	36.85	35.66	35.74	210976
2010-07-19	35.76	35.96	35.22	35.81	128958
2010-07-20	35.33	36.12	35.01	36.07	117543
2010-07-21	36.39	36.62	34.94	35.01	114416
2010-07-22	35.44	36.37	34.82	36.30	142230
2010-07-23	36.07	37.09	35.85	36.92	121681
2010-07-26	37.00	38.04	36.51	38.01	178069
2010-07-27	37.94	38.80	37.91	38.69	167263
2010-07-28	38.78	40.12	38.78	39.58	209799
2010-07-29	39.43	39.87	37.92	38.35	166081
2010-07-30	37.80	38.26	37.32	37.62	166821
2010-08-02	38.26	38.70	37.86	38.56	127423
2010-08-03	38.38	39.01	37.83	37.85	120500
2010-08-04	37.85	38.11	37.57	37.85	111823
2010-08-05	37.65	37.65	37.09	37.24	101215
2010-08-06	36.83	37.06	36.14	36.69	87094
2010-08-09	36.98	37.30	36.63	37.26	77910
2010-08-10	36.81	37.19	36.41	36.77	80371
2010-08-11	36.09	36.15	35.02	35.08	151106
2010-08-12	34.70	34.86	34.32	34.66	106556
2010-08-13	34.53	34.79	34.06	34.08	131341
2010-08-16	34.00	34.45	33.71	34.38	89689
2010-08-17	34.73	34.90	34.25	34.70	70130
2010-08-18	34.74	35.06	34.29	35.01	127859
2010-08-19	34.95	35.08	34.50	34.82	234702
2010-08-20	34.58	34.67	33.65	34.36	159263
2010-08-23	34.50	34.75	33.56	33.58	126974
2010-08-24	33.34	33.56	32.55	33.36	185733
2010-08-25	33.20	33.47	32.83	33.39	65175
2010-08-26	33.44	33.62	32.78	32.82	90176
2010-08-27	33.14	33.50	32.60	33.48	110133
2010-08-30	33.29	33.29	32.27	32.28	185623
2010-08-31	32.35	32.40	31.81	31.88	224418
2010-09-01	32.30	33.19	31.77	33.18	288346
2010-09-02	33.17	33.29	32.75	33.26	99758
2010-09-03	33.61	33.95	33.41	33.92	98366
2010-09-07	33.87	33.91	33.19	33.26	123944
2010-09-08	33.26	33.56	33.07	33.33	133120
2010-09-09	33.84	34.09	33.39	33.78	111527
2010-09-10	33.84	34.06	33.81	33.97	101174
2010-09-13	34.35	35.05	34.00	34.95	141236
2010-09-14	34.75	34.96	34.22	34.54	99942
2010-09-15	34.38	34.52	34.00	34.41	87011
2010-09-16	34.25	34.44	33.70	34.00	68742
2010-09-17	34.35	34.68	33.76	34.29	253865
2010-09-20	34.34	35.93	34.30	35.90	180885
2010-09-21	35.91	35.91	35.15	35.17	84153
2010-09-22	35.12	35.31	34.58	34.68	123440
2010-09-23	34.35	35.24	34.15	34.24	167502
2010-09-24	34.76	35.06	34.53	35.05	277559
2010-09-27	35.13	35.41	34.87	34.95	100578
2010-09-28	35.11	35.67	34.56	35.61	153302
2010-09-29	35.38	35.91	35.30	35.62	170210
2010-09-30	35.93	36.32	35.48	35.51	154133
2010-10-01	35.88	35.98	34.93	35.37	110856
2010-10-04	35.34	35.34	34.62	34.73	101454
2010-10-05	35.18	36.09	34.49	36.05	128888
2010-10-06	36.05	36.32	35.83	36.01	86861
2010-10-07	36.35	36.35	35.37	35.62	108852
2010-10-08	35.69	35.91	35.22	35.76	93166
2010-10-11	35.83	35.83	35.43	35.57	57008
2010-10-12	35.57	35.85	35.21	35.77	79833
2010-10-13	35.85	36.89	35.50	36.57	136657
2010-10-14	36.46	36.56	35.67	35.94	149968
2010-10-15	36.28	36.39	35.24	35.39	247123
2010-10-18	35.57	36.40	35.46	36.40	82145
2010-10-19	35.91	36.85	35.80	36.07	110231
2010-10-20	36.21	36.45	35.80	36.24	59131
2010-10-21	36.49	36.83	35.76	36.11	78779
2010-10-22	36.20	36.46	35.86	36.37	70170
2010-10-25	36.61	36.78	35.95	36.17	85385
2010-10-26	35.96	36.55	35.83	36.39	96107
2010-10-27	36.04	36.42	35.89	36.28	95441
2010-10-28	36.63	37.17	36.50	36.58	157193
2010-10-29	36.54	37.16	36.45	37.06	149385
2010-11-01	37.24	37.24	35.57	35.93	156967
2010-11-02	36.31	36.87	36.04	36.67	129066
2010-11-03	36.69	37.09	36.20	36.94	75671
2010-11-04	37.24	38.54	36.90	38.50	179898
2010-11-05	38.60	39.33	38.15	38.95	168053
2010-11-08	38.79	39.24	38.39	38.75	96744
2010-11-09	38.91	38.95	38.34	38.50	106964
2010-11-10	38.61	39.28	38.29	39.28	94933
2010-11-11	38.78	38.88	38.41	38.73	110618
2010-11-12	38.36	38.53	38.08	38.10	96901
2010-11-15	38.27	38.81	38.27	38.40	58938
2010-11-16	38.05	38.22	37.41	37.76	76286
2010-11-17	37.75	37.82	37.22	37.35	51982
2010-11-18	37.81	37.94	37.32	37.76	87659
2010-11-19	37.79	37.79	37.16	37.62	68722
2010-11-22	37.55	37.55	36.67	37.14	65267
2010-11-23	36.72	37.24	36.50	37.07	70021
2010-11-24	37.30	37.88	37.14	37.80	81696
2010-11-26	37.48	37.98	37.29	37.30	24759
2010-11-29	37.04	38.02	36.70	37.96	99473
2010-11-30	37.61	37.61	36.78	37.34	233777
2010-12-01	37.96	38.72	37.17	38.71	156138
2010-12-02	38.82	39.10	38.61	39.09	145489
2010-12-03	38.93	39.10	38.28	39.00	131021
2010-12-06	38.81	39.63	38.75	39.50	172040
2010-12-07	39.85	40.14	39.65	39.81	131104
2010-12-08	39.79	40.40	39.59	40.17	143817
2010-12-09	40.51	40.84	40.14	40.62	107213
2010-12-10	40.77	41.38	40.43	41.36	62162
2010-12-13	41.46	41.58	40.93	41.14	83461
2010-12-14	41.37	41.92	41.14	41.46	139573
2010-12-15	41.45	41.95	41.04	41.27	106464
2010-12-16	41.32	41.83	40.99	41.41	82797
2010-12-17	41.40	41.45	41.03	41.43	337765
2010-12-20	41.27	41.55	41.27	41.30	101897
2010-12-21	41.49	41.94	41.44	41.73	102307
2010-12-22	41.75	42.41	41.71	42.36	133074
2010-12-23	42.32	42.43	41.96	41.98	96977
2010-12-27	41.49	42.24	41.44	42.24	69099
2010-12-28	42.04	42.35	42.04	42.29	38418
2010-12-29	42.30	42.30	42.05	42.06	23064
2010-12-30	42.10	42.20	41.73	41.99	84776
2010-12-31	41.79	42.03	41.42	41.44	96641
2011-01-03	41.95	42.84	41.94	42.70	233271
2011-01-04	42.70	42.80	41.42	42.43	154368
2011-01-05	42.40	42.92	42.24	42.85	101464
2011-01-06	42.80	43.06	42.56	42.68	115075
2011-01-07	42.82	43.00	41.12	41.20	98708
2011-01-10	41.02	42.13	40.43	41.81	119525
2011-01-11	41.99	42.45	41.83	42.16	113317
2011-01-12	42.61	42.62	42.16	42.41	76332
2011-01-13	42.48	42.90	42.30	42.64	82755
2011-01-14	42.63	43.87	42.28	43.82	129990
2011-01-18	43.58	44.35	42.96	44.21	130147
2011-01-19	44.05	44.24	43.03	43.05	119982
2011-01-20	42.79	43.50	42.51	42.83	89697
2011-01-21	43.01	43.37	42.56	42.66	113310
2011-01-24	42.70	43.02	42.53	42.68	59857
2011-01-25	42.41	42.89	42.27	42.89	63283
2011-01-26	42.93	43.24	40.56	41.48	244506
2011-01-27	41.40	41.88	41.28	41.60	184176
2011-01-28	41.60	41.88	40.58	40.90	196438
2011-01-31	41.25	41.33	40.65	40.65	179990
2011-02-01	40.86	41.61	40.79	41.45	128502
2011-02-02	41.22	41.69	40.96	41.12	81300
2011-02-03	41.15	41.60	40.58	41.60	109983
2011-02-04	41.63	41.85	41.21	41.82	95514
2011-02-07	41.80	42.91	41.80	42.55	152130
2011-02-08	42.43	42.63	42.15	42.55	85122
2011-02-09	42.26	42.55	41.80	42.05	101295
2011-02-10	41.77	42.05	41.38	41.58	85728
2011-02-11	41.43	42.41	41.35	42.33	126947
2011-02-14	42.27	42.83	41.92	42.07	88289
2011-02-15	41.94	42.17	41.46	41.46	165209
2011-02-16	41.50	41.69	40.92	41.29	135644
2011-02-17	41.05	41.87	40.79	41.08	134446
2011-02-18	41.37	41.89	41.12	41.71	128258
2011-02-22	41.18	41.45	40.31	40.39	141299
2011-02-23	40.49	40.59	39.57	39.61	148668
2011-02-24	39.65	39.78	39.05	39.38	161312
2011-02-25	39.42	40.18	39.42	40.11	157489
2011-02-28	40.25	40.37	39.65	39.87	79800
2011-03-01	40.06	40.18	39.26	39.40	99309
2011-03-02	39.31	39.60	38.83	39.24	100057
2011-03-03	39.54	39.96	39.54	39.84	117911
2011-03-04	39.84	39.84	38.86	39.30	95720
2011-03-07	39.33	39.44	38.32	38.62	144850
2011-03-08	38.85	39.96	38.85	39.85	121337
2011-03-09	39.51	40.08	39.26	39.54	88375
2011-03-10	39.00	39.25	38.39	39.08	156926
2011-03-11	38.85	39.36	38.63	39.05	123701
2011-03-14	38.66	39.03	38.53	38.83	120762
2011-03-15	37.64	39.04	37.64	38.85	171707
2011-03-16	38.90	38.90	38.32	38.43	170279
2011-03-17	38.96	39.00	37.95	38.14	149280
2011-03-18	38.45	38.94	38.00	38.05	324301
2011-03-21	38.52	38.69	38.12	38.67	110364
2011-03-22	38.79	38.89	38.45	38.45	55164
2011-03-23	38.29	38.32	37.68	37.90	83442
2011-03-24	38.00	38.09	37.64	37.93	93342
2011-03-25	38.20	38.20	37.57	37.60	320602
2011-03-28	37.60	37.84	37.32	37.33	134431
2011-03-29	37.37	37.60	37.21	37.22	155424
2011-03-30	37.25	37.82	37.19	37.20	189136
2011-03-31	37.17	37.49	37.01	37.37	119675
2011-04-01	37.54	37.74	37.29	37.55	148933
2011-04-04	37.68	37.79	37.46	37.73	165776
2011-04-05	37.55	37.73	37.50	37.59	85206
2011-04-06	37.65	38.42	37.63	38.34	100978
2011-04-07	38.30	38.57	37.75	37.90	102786
2011-04-08	37.89	38.15	37.73	38.04	218945
2011-04-11	37.98	38.05	37.83	37.86	121061
2011-04-12	37.58	37.72	37.21	37.46	164185
2011-04-13	37.63	37.63	37.05	37.21	133294
2011-04-14	36.99	37.08	36.75	37.05	153181
2011-04-15	36.92	37.75	36.71	37.69	138046
2011-04-18	37.08	37.92	37.08	37.85	225425
2011-04-19	38.07	38.10	37.27	37.62	189628
2011-04-20	38.09	38.65	37.88	38.64	187843
2011-04-21	38.87	39.01	38.60	39.00	187603
2011-04-25	38.90	39.27	38.69	38.73	167655
2011-04-26	38.96	41.64	38.96	41.48	391753
2011-04-27	41.35	42.76	41.00	42.23	212824
2011-04-28	42.29	42.57	41.89	42.45	171525
2011-04-29	42.64	42.69	42.05	42.10	183624
2011-05-02	42.42	42.42	41.72	41.76	182746
2011-05-03	41.50	42.20	41.50	41.91	161694
2011-05-04	41.91	41.95	41.31	41.50	187193
2011-05-05	41.50	42.14	41.27	41.56	157088
2011-05-06	42.16	42.43	41.56	41.64	125776
2011-05-09	41.52	42.08	41.50	41.85	106728
2011-05-10	42.07	42.37	41.86	42.28	96420
2011-05-11	42.33	42.33	41.64	41.71	138093
2011-05-12	41.59	42.19	41.56	42.16	174068
2011-05-13	42.12	42.38	41.73	41.98	151309
2011-05-16	41.76	42.14	41.62	41.62	72988
2011-05-17	41.50	41.94	41.50	41.63	103233
2011-05-18	41.89	42.30	41.67	42.20	282312
2011-05-19	42.48	42.49	41.83	42.11	152301
2011-05-20	42.00	42.30	41.93	41.97	162676
2011-05-23	41.75	42.01	41.69	41.85	161555
2011-05-24	42.00	42.05	41.53	41.66	178211
2011-05-25	41.66	41.88	41.49	41.81	109430
2011-05-26	41.66	42.01	41.50	41.99	92721
2011-05-27	42.01	42.37	41.77	41.97	83047
2011-05-31	42.35	42.74	41.90	42.65	248988
2011-06-01	42.47	42.47	41.80	41.90	292893
2011-06-02	41.95	42.22	41.83	42.03	140848
2011-06-03	41.75	42.19	41.43	41.79	174708
2011-06-06	41.69	41.89	41.13	41.52	157550
2011-06-07	41.85	42.04	41.45	41.45	157406
2011-06-08	41.20	41.65	41.03	41.30	161068
2011-06-09	41.47	41.61	41.18	41.24	144670
2011-06-10	41.00	41.18	40.04	40.46	224806
2011-06-13	40.63	40.74	40.28	40.58	92069
2011-06-14	40.99	41.32	40.78	41.01	118928
2011-06-15	40.56	41.36	40.15	40.40	236553
2011-06-16	40.48	40.96	40.00	40.88	202496
2011-06-17	41.15	41.48	40.79	41.02	291051
2011-06-20	40.76	41.27	40.76	40.85	131167
2011-06-21	41.08	41.21	40.62	40.97	138521
2011-06-22	40.73	40.98	40.50	40.70	177789
2011-06-23	40.29	40.36	39.61	40.03	175053
2011-06-24	40.10	40.27	39.69	40.03	223609
2011-06-27	40.10	41.26	39.87	41.05	193744
2011-06-28	41.04	41.34	40.75	41.23	154435
2011-06-29	41.32	41.79	41.08	41.74	129134
2011-06-30	41.70	41.93	41.54	41.88	120187
2011-07-01	41.99	42.92	41.84	42.84	166779
2011-07-05	42.84	43.63	42.39	43.41	211495
2011-07-06	43.40	43.90	43.27	43.90	134646
2011-07-07	44.11	45.21	43.89	45.15	267419
2011-07-08	44.52	45.81	44.52	45.20	255747
2011-07-11	44.56	44.78	43.97	44.19	146266
2011-07-12	44.08	45.03	44.08	44.22	140135
2011-07-13	44.60	45.12	44.10	44.36	132827
2011-07-14	44.38	44.38	42.78	43.00	151581
2011-07-15	43.12	43.51	42.99	43.15	130845
2011-07-18	42.90	43.23	42.77	42.88	148308
2011-07-19	43.11	43.51	42.82	43.47	107997
2011-07-20	43.48	43.85	43.14	43.37	75324
2011-07-21	43.58	44.13	43.57	43.95	232858
2011-07-22	44.03	44.03	43.29	43.67	68539
2011-07-25	43.17	43.61	43.03	43.31	158529
2011-07-26	43.27	43.27	42.86	42.94	92312
2011-07-27	42.81	43.78	41.47	41.58	167309
2011-07-28	41.49	41.49	40.90	41.17	163151
2011-07-29	40.70	41.68	40.70	41.50	110994
2011-08-01	42.01	42.01	41.20	41.58	147573
2011-08-02	41.23	41.99	40.98	41.00	202879
2011-08-03	41.21	41.51	40.20	41.47	101948
2011-08-04	40.95	41.45	39.59	39.62	170743
2011-08-05	40.24	41.01	38.68	38.89	159061
2011-08-08	37.81	39.12	35.36	35.37	235641
2011-08-09	36.54	38.14	35.29	38.13	408781
2011-08-10	37.19	37.26	34.30	34.40	330450
2011-08-11	34.65	37.27	34.32	37.22	297418
2011-08-12	37.50	37.94	36.73	36.87	198790
2011-08-15	37.34	38.10	36.85	38.10	145043
2011-08-16	37.54	37.54	36.44	36.70	139921
2011-08-17	36.93	37.34	36.64	37.01	99425
2011-08-18	35.93	36.25	34.72	35.01	253142
2011-08-19	34.33	35.69	34.33	34.67	193838
2011-08-22	35.63	35.63	34.48	35.01	148466
2011-08-23	35.14	36.98	34.71	36.98	238021
2011-08-24	36.89	38.38	36.57	37.64	198287
2011-08-25	38.13	39.25	36.52	36.79	168412
2011-08-26	36.40	37.74	35.79	37.30	132010
2011-08-29	37.68	38.58	37.68	38.49	163283
2011-08-30	38.33	39.04	37.40	38.74	205036
2011-08-31	38.97	39.02	38.17	38.78	154702
2011-09-01	38.85	39.07	36.96	37.17	125668
2011-09-02	36.21	37.00	35.17	35.25	154864
2011-09-06	34.06	35.29	34.06	35.13	170860
2011-09-07	35.53	37.08	35.32	37.05	159190
2011-09-08	36.72	37.19	35.76	36.01	133052
2011-09-09	35.65	36.09	34.56	35.01	194393
2011-09-12	34.44	35.91	34.44	35.50	155697
2011-09-13	35.55	36.54	35.03	36.10	159565
2011-09-14	36.50	37.47	35.98	36.89	210555
2011-09-15	37.31	37.68	36.84	37.17	139537
2011-09-16	37.38	37.52	36.52	36.79	476059
2011-09-19	36.06	36.32	35.49	35.77	164328
2011-09-20	35.90	36.67	35.52	35.57	100743
2011-09-21	35.54	35.54	33.93	34.04	240078
2011-09-22	33.12	34.42	32.80	33.60	198368
2011-09-23	33.59	34.45	33.51	33.90	116781
2011-09-26	34.27	34.78	33.55	34.73	211563
2011-09-27	35.48	36.04	34.74	35.27	175563
2011-09-28	34.16	34.85	32.21	32.24	362733
2011-09-29	33.18	33.65	32.23	33.52	228732
2011-09-30	32.91	33.43	31.96	32.08	351398
2011-10-03	31.73	32.45	30.73	30.94	302805
2011-10-04	30.69	33.92	30.49	33.89	303801
2011-10-05	33.87	34.14	33.11	33.88	161245
2011-10-06	33.76	35.04	33.34	35.02	177003
2011-10-07	35.12	35.12	33.02	33.05	182942
2011-10-10	33.76	35.08	33.68	35.00	175778
2011-10-11	34.97	35.68	34.54	35.48	103583
2011-10-12	35.82	36.77	35.42	36.08	128496
2011-10-13	35.84	35.84	34.10	34.53	126680
2011-10-14	34.87	35.43	34.17	35.03	123233
2011-10-17	34.67	35.34	33.34	33.42	135403
2011-10-18	33.59	35.73	33.59	35.54	192771
2011-10-19	35.37	36.19	34.47	34.52	161320
2011-10-20	34.51	35.19	33.88	34.78	93156
2011-10-21	35.51	35.75	35.00	35.75	317421
2011-10-24	35.75	36.88	35.47	36.77	208973
2011-10-25	36.49	36.99	35.11	35.12	169865
2011-10-26	35.43	36.50	34.62	36.25	165936
2011-10-27	37.52	37.97	36.71	37.86	420383
2011-10-28	37.74	38.03	37.39	37.58	195398
2011-10-31	36.90	37.90	36.84	36.87	159954
2011-11-01	35.31	36.48	34.55	34.69	147872
2011-11-02	35.30	36.35	35.30	36.27	208395
2011-11-03	36.72	37.52	35.68	37.39	106346
2011-11-04	36.97	37.13	36.38	36.75	184621
2011-11-07	36.56	37.35	36.25	37.16	150197
2011-11-08	37.44	38.53	37.44	38.11	278389
2011-11-09	37.12	37.30	35.63	35.69	142141
2011-11-10	36.30	36.45	35.75	35.94	67840
2011-11-11	36.40	37.06	36.22	36.77	138357
2011-11-14	35.49	36.41	35.34	35.80	101191
2011-11-15	35.45	36.91	35.45	36.53	128234
2011-11-16	36.05	37.00	35.68	35.84	87578
2011-11-17	35.71	36.30	35.17	35.37	96024
2011-11-18	35.43	36.07	35.05	35.79	157325
2011-11-21	35.13	35.48	34.27	34.71	129058
2011-11-22	34.64	35.13	34.38	34.50	59238
2011-11-23	34.68	34.68	33.27	33.31	164591
2011-11-25	33.25	33.94	33.05	33.09	109012
2011-11-28	34.19	34.46	33.79	34.42	252674
2011-11-29	34.46	34.67	33.90	34.12	158104
2011-11-30	35.77	36.01	35.28	35.70	401725
2011-12-01	35.55	35.86	35.27	35.27	169072
2011-12-02	35.80	36.69	35.66	35.97	123681
2011-12-05	36.58	36.62	35.89	36.27	123125
2011-12-06	36.18	36.44	35.79	35.90	135627
2011-12-07	35.46	36.21	34.80	36.07	159390
2011-12-08	35.65	35.67	34.28	34.35	132214
2011-12-09	34.54	35.75	34.54	35.57	124929
2011-12-12	35.02	35.50	34.75	35.22	96039
2011-12-13	35.41	35.68	34.27	34.58	111024
2011-12-14	34.16	34.61	34.00	34.04	167441
2011-12-15	34.62	34.88	34.16	34.69	133008
2011-12-16	35.00	35.93	34.92	35.38	403169
2011-12-19	35.64	35.91	34.92	35.05	163220
2011-12-20	35.81	36.73	35.81	36.68	134310
2011-12-21	36.72	37.27	36.24	37.27	139564
2011-12-22	37.28	38.40	37.07	37.88	154840
2011-12-23	38.06	38.06	37.35	37.42	54500
2011-12-27	37.32	37.89	36.92	37.64	73634
2011-12-28	37.61	37.67	36.76	36.83	70819
2011-12-29	36.91	37.84	36.32	37.74	72691
2011-12-30	37.57	37.60	37.25	37.25	98366
2012-01-03	38.14	38.85	38.14	38.39	148319
2012-01-04	38.00	38.53	37.68	38.35	77237
2012-01-05	38.14	39.89	37.85	39.41	153578
2012-01-06	39.06	39.55	38.55	39.10	133662
2012-01-09	39.32	40.00	39.02	39.83	141301
2012-01-10	40.23	40.76	40.05	40.43	226025
2012-01-11	40.24	41.43	39.81	40.45	90447
2012-01-12	40.46	40.89	40.28	40.81	107915
2012-01-13	40.03	40.74	39.98	40.37	98764
2012-01-17	40.65	40.97	39.51	39.59	207909
2012-01-18	39.64	39.90	39.29	39.81	143727
2012-01-19	40.00	40.00	39.09	39.61	120353
2012-01-20	39.53	40.29	39.52	40.07	175710
2012-01-23	39.95	40.75	39.80	40.50	189417
2012-01-24	40.20	40.80	39.80	40.62	164595
2012-01-25	40.48	40.48	39.01	39.78	294536
2012-01-26	39.86	39.86	38.43	38.78	271880
2012-01-27	38.70	38.81	38.28	38.57	108242
2012-01-30	38.17	38.66	37.90	38.32	134520
2012-01-31	38.65	38.95	38.25	38.58	158578
2012-02-01	38.91	39.87	38.69	39.76	203218
2012-02-02	39.71	40.37	39.41	40.18	135987
2012-02-03	40.95	41.87	40.59	41.72	202482
2012-02-06	41.38	41.99	41.28	41.72	138892
2012-02-07	41.74	41.75	41.01	41.07	278233
2012-02-08	41.21	41.55	40.47	40.79	117190
2012-02-09	40.91	41.10	40.50	40.74	175146
2012-02-10	40.24	40.53	39.77	39.97	76384
2012-02-13	40.46	40.68	40.07	40.61	86006
2012-02-14	40.47	40.85	40.11	40.84	95532
2012-02-15	41.09	41.21	40.22	40.49	114158
2012-02-16	40.51	41.82	40.11	41.51	115193
2012-02-17	42.19	42.20	41.73	41.99	214432
2012-02-21	41.93	42.37	41.34	41.88	301264
2012-02-22	41.66	41.75	40.39	40.71	132250
2012-02-23	40.68	41.90	40.43	41.79	75028
2012-02-24	41.71	41.76	41.31	41.56	133472
2012-02-27	41.11	42.05	41.00	41.88	62760
2012-02-28	41.83	42.00	41.54	41.69	103738
2012-02-29	41.70	42.16	41.29	41.65	222058
2012-03-01	41.79	42.72	41.74	42.31	245140
2012-03-02	42.39	42.57	41.72	42.02	254511
2012-03-05	41.76	42.39	41.70	42.01	126841
2012-03-06	41.43	41.78	41.02	41.47	169853
2012-03-07	41.54	42.00	41.11	41.98	141577
2012-03-08	42.16	43.00	41.91	42.92	202405
2012-03-09	42.88	43.62	42.72	43.25	235041
2012-03-12	42.93	43.54	42.92	43.40	194920
2012-03-13	43.70	44.85	43.44	44.85	223276
2012-03-14	44.81	45.83	44.45	45.07	333035
2012-03-15	45.04	45.65	44.71	45.60	133964
2012-03-16	45.85	46.10	45.31	45.83	430199
2012-03-19	45.50	46.33	45.24	45.76	216518
2012-03-20	45.35	45.68	45.02	45.35	110514
2012-03-21	45.55	45.74	45.08	45.24	66583
2012-03-22	44.83	44.96	44.02	44.36	113259
2012-03-23	44.31	44.65	43.96	44.59	151961
2012-03-26	45.26	45.61	44.86	45.56	187163
2012-03-27	45.49	45.70	45.33	45.45	156008
2012-03-28	45.35	46.02	45.15	45.65	130191
2012-03-29	45.22	45.50	44.51	45.23	120914
2012-03-30	45.69	45.69	44.70	44.74	116221
2012-04-02	44.56	45.49	44.30	45.37	149114
2012-04-03	45.30	45.60	44.82	45.45	108862
2012-04-04	44.84	45.05	44.11	44.52	112660
2012-04-05	44.17	44.57	43.62	44.20	164995
2012-04-09	43.25	44.11	42.91	43.81	150176
2012-04-10	43.71	44.04	43.30	43.33	244843
2012-04-11	43.80	44.12	43.52	44.02	110216
2012-04-12	43.89	45.08	43.89	44.59	74106
2012-04-13	44.26	44.39	43.39	43.40	128365
2012-04-16	43.55	44.41	43.39	44.36	119124
2012-04-17	44.86	45.83	44.74	45.29	141194
2012-04-18	45.03	45.24	44.59	44.79	100169
2012-04-19	44.79	45.46	44.08	44.52	94538
2012-04-20	45.69	45.69	44.75	44.93	101400
2012-04-23	43.98	44.49	43.98	44.27	127326
2012-04-24	44.51	47.04	44.40	46.88	518722
2012-04-25	47.90	47.90	47.19	47.45	354941
2012-04-26	47.50	48.88	47.48	48.80	254739
2012-04-27	48.80	49.24	48.64	49.12	324354
2012-04-30	48.83	48.96	46.97	48.05	241502
2012-05-01	47.95	49.19	47.26	48.13	232886
2012-05-02	47.65	48.49	47.45	48.24	123846
2012-05-03	48.76	48.76	47.59	48.06	169915
2012-05-04	47.64	47.96	46.83	47.16	117998
2012-05-07	47.00	47.98	46.98	47.84	116358
2012-05-08	47.56	47.96	47.16	47.90	175218
2012-05-09	47.29	47.79	47.13	47.60	154875
2012-05-10	47.89	48.24	44.71	47.84	108750
2012-05-11	47.22	48.04	47.03	47.31	92595
2012-05-14	46.78	47.36	46.66	47.01	124450
2012-05-15	47.06	47.66	46.85	47.28	124262
2012-05-16	47.50	47.57	46.99	47.05	93479
2012-05-17	47.23	47.43	46.40	46.50	123030
2012-05-18	46.39	46.94	46.10	46.33	134179
2012-05-21	46.58	46.68	45.56	46.04	172691
2012-05-22	45.98	46.59	45.64	46.08	187143
2012-05-23	45.47	47.01	44.79	46.75	219372
2012-05-24	46.80	47.98	46.70	47.91	262923
2012-05-25	48.04	48.37	47.68	48.33	300889
2012-05-29	48.56	48.82	48.30	48.77	231582
2012-05-30	48.50	48.61	47.90	48.21	292183
2012-05-31	48.32	48.94	48.03	48.77	347558
2012-06-01	47.58	48.01	46.82	46.99	295338
2012-06-04	47.04	47.08	45.72	45.87	329066
2012-06-05	45.19	45.63	44.31	44.49	366219
2012-06-06	44.53	45.26	44.18	45.21	260913
2012-06-07	45.72	46.02	45.34	45.40	234837
2012-06-08	45.24	46.45	44.93	46.31	146714
2012-06-11	46.86	46.86	45.39	45.50	267145
2012-06-12	45.75	46.69	45.59	46.67	203002
2012-06-13	46.70	47.78	46.63	46.99	237985
2012-06-14	47.08	47.58	46.94	47.15	199827
2012-06-15	46.98	47.40	46.89	47.21	588248
2012-06-18	46.82	47.77	46.69	47.58	170003
2012-06-19	47.66	48.73	47.50	48.48	187694
2012-06-20	48.60	49.37	48.45	49.00	280396
2012-06-21	49.11	49.31	48.16	48.24	220598
2012-06-22	48.63	49.18	48.42	48.98	217389
2012-06-25	48.51	49.05	48.51	48.83	337710
2012-06-26	49.02	49.62	49.02	49.27	343056
2012-06-27	49.27	50.46	48.88	50.31	208431
2012-06-28	50.10	50.69	49.46	50.65	291030
2012-06-29	50.84	51.57	50.65	51.23	436542
2012-07-02	50.96	51.66	50.81	51.64	187485
2012-07-03	51.54	52.06	51.25	52.01	107533
2012-07-05	51.88	52.30	51.88	52.03	113319
2012-07-06	51.29	52.02	51.29	51.95	214885
2012-07-09	51.77	52.21	51.75	52.17	159433
2012-07-10	52.31	52.61	51.04	51.46	141749
2012-07-11	51.63	51.63	51.01	51.34	115076
2012-07-12	51.10	51.47	50.90	51.33	111404
2012-07-13	51.50	52.48	51.13	52.38	138966
2012-07-16	52.27	52.56	51.49	51.62	194924
2012-07-17	51.99	52.03	51.22	51.69	190852
2012-07-18	51.60	51.96	51.26	51.57	125316
2012-07-19	51.66	51.97	51.00	51.20	95089
2012-07-20	51.00	51.30	51.00	51.09	126028
2012-07-23	50.39	51.24	50.19	51.03	121172
2012-07-24	51.25	51.25	50.23	50.51	228241
2012-07-25	51.02	51.02	48.95	49.04	188576
2012-07-26	49.51	49.75	49.06	49.22	319428
2012-07-27	49.10	49.57	48.46	49.25	225674
2012-07-30	49.23	49.28	48.64	48.84	146198
2012-07-31	48.80	48.97	48.06	48.06	256438
2012-08-01	48.13	48.48	47.85	47.85	167979
2012-08-02	47.61	47.77	46.80	47.25	146080
2012-08-03	47.83	49.13	47.67	48.96	126411
2012-08-06	49.17	49.36	48.75	48.86	121942
2012-08-07	49.09	49.66	48.66	48.71	134094
2012-08-08	48.62	49.23	48.40	49.03	96145
2012-08-09	48.97	49.15	48.47	48.75	67931
2012-08-10	48.74	48.74	48.17	48.48	105016
2012-08-13	48.35	48.54	47.75	48.53	81052
2012-08-14	48.79	48.97	48.32	48.52	81752
2012-08-15	48.60	48.99	48.30	48.91	115247
2012-08-16	48.98	49.11	48.41	48.94	53932
2012-08-17	48.95	49.04	48.65	49.02	88621
2012-08-20	48.96	49.61	48.86	49.47	92415
2012-08-21	49.59	50.28	49.34	49.54	100734
2012-08-22	49.40	49.70	49.04	49.09	84268
2012-08-23	49.01	49.03	48.31	48.55	75640
2012-08-24	48.31	48.85	48.31	48.52	83629
2012-08-27	48.61	48.90	48.57	48.82	135449
2012-08-28	48.71	49.19	48.71	49.00	130623
2012-08-29	49.14	50.00	49.10	49.73	116136
2012-08-30	49.47	49.57	49.02	49.31	38084
2012-08-31	49.59	49.59	48.53	49.03	115486
2012-09-04	49.12	49.87	48.58	49.75	98934
2012-09-05	49.96	49.96	49.00	49.13	169881
2012-09-06	49.22	49.99	48.86	49.78	136645
2012-09-07	50.04	50.35	49.61	49.71	84238
2012-09-10	49.61	49.61	49.13	49.15	94435
2012-09-11	49.28	49.64	48.97	49.11	82970
2012-09-12	49.14	49.35	48.90	49.18	109368
2012-09-13	49.07	50.66	48.86	50.44	105029
2012-09-14	50.72	52.12	50.62	51.48	220096
2012-09-17	51.10	51.23	50.13	50.39	158108
2012-09-18	50.33	50.66	49.83	49.96	196251
2012-09-19	50.02	50.35	49.00	49.70	231199
2012-09-20	49.39	49.63	48.88	49.29	115178
2012-09-21	50.07	50.07	48.78	48.82	528673
2012-09-24	48.66	49.48	48.43	49.24	145306
2012-09-25	49.42	49.42	48.69	48.93	475031
2012-09-26	48.99	49.28	48.67	48.79	155343
2012-09-27	48.80	49.21	48.33	48.87	155645
2012-09-28	48.56	49.21	48.19	48.68	114118
2012-10-01	48.81	49.14	48.39	48.72	135408
2012-10-02	48.80	48.80	48.39	48.76	169247
2012-10-03	48.91	49.47	48.82	49.00	68219
2012-10-04	49.24	49.51	48.89	49.17	137766
2012-10-05	50.12	50.12	48.92	49.08	150644
2012-10-08	49.00	49.16	48.64	48.74	67039
2012-10-09	48.70	48.77	47.89	48.05	96201
2012-10-10	48.17	48.61	47.98	48.22	84471
2012-10-11	48.58	48.58	47.88	48.03	56594
2012-10-12	47.91	47.91	46.17	46.25	142530
2012-10-15	46.39	46.60	45.99	46.16	188645
2012-10-16	46.10	46.68	45.15	45.37	160441
2012-10-17	45.44	46.18	45.44	46.15	102236
2012-10-18	46.14	46.37	45.86	45.94	96249
2012-10-19	45.75	46.14	45.30	45.78	120587
2012-10-22	45.55	45.95	45.50	45.87	80544
2012-10-23	45.58	46.40	45.21	46.21	154840
2012-10-24	46.22	46.22	43.88	44.27	493451
2012-10-25	44.65	44.71	43.66	44.39	139672
2012-10-26	44.47	44.61	44.01	44.09	83902
2012-10-31	44.05	44.56	43.65	44.53	92821
2012-11-01	44.67	45.17	44.28	44.61	101972
2012-11-02	44.77	44.93	43.86	43.93	95164
2012-11-05	43.82	44.10	43.56	43.65	143407
2012-11-06	43.80	44.35	43.80	44.18	225429
2012-11-07	44.69	45.09	42.88	42.89	200121
2012-11-08	42.82	43.43	42.23	42.51	156680
2012-11-09	42.49	43.25	42.49	43.03	101464
2012-11-12	43.07	43.74	42.65	42.98	66278
2012-11-13	42.84	42.84	42.32	42.40	108742
2012-11-14	42.09	42.28	41.25	41.32	200014
2012-11-15	41.21	41.60	40.42	40.55	304482
2012-11-16	40.46	41.13	40.27	40.76	193296
2012-11-19	41.05	41.64	41.05	41.61	119525
2012-11-20	41.53	42.09	41.03	41.96	178200
2012-11-21	42.00	42.00	41.14	41.35	70211
2012-11-23	41.47	42.82	41.29	42.82	44985
2012-11-26	42.65	42.83	42.56	42.67	145973
2012-11-27	42.63	42.78	42.25	42.56	161839
2012-11-28	42.46	42.59	41.90	42.08	143426
2012-11-29	42.37	42.74	41.97	42.66	130358
2012-11-30	42.72	42.72	42.16	42.38	193143
2012-12-03	42.60	42.88	41.93	42.81	112047
2012-12-04	42.92	43.00	42.34	42.89	93114
2012-12-05	43.02	43.18	42.56	42.96	78197
2012-12-06	42.76	42.82	42.26	42.52	77779
2012-12-07	42.81	42.85	42.29	42.77	83003
2012-12-10	42.80	43.49	42.61	43.32	219603
2012-12-11	43.50	43.62	43.03	43.61	230416
2012-12-12	43.81	44.01	43.32	43.38	124946
2012-12-13	43.50	43.67	43.20	43.27	109089
2012-12-14	43.05	43.24	42.60	42.61	103736
2012-12-17	42.74	43.78	42.68	43.72	156665
2012-12-18	43.85	44.16	43.63	43.68	201790
2012-12-19	43.70	44.25	43.45	44.16	96489
2012-12-20	44.21	44.69	44.10	44.57	175937
2012-12-21	44.11	44.42	43.55	43.93	508550
2012-12-24	43.85	44.25	43.45	43.71	20988
2012-12-26	43.88	43.88	43.25	43.37	66478
2012-12-27	43.27	43.42	42.79	43.40	117366
2012-12-28	43.29	43.84	43.17	43.38	75464
2012-12-31	43.46	43.89	43.05	43.82	150227
2013-01-02	44.82	45.20	44.20	44.96	293643
2013-01-03	45.04	45.08	44.53	44.80	179779
2013-01-04	45.07	45.20	44.76	45.12	150188
2013-01-07	44.80	45.06	44.38	44.76	111424
2013-01-08	44.83	44.93	44.35	44.86	69231
2013-01-09	45.06	45.23	45.00	45.22	104732
2013-01-10	45.38	45.62	45.09	45.19	47172
2013-01-11	45.29	45.45	44.33	44.95	119732
2013-01-14	44.90	45.23	44.57	45.22	132476
2013-01-15	45.02	45.52	45.00	45.40	91451
2013-01-16	45.22	45.62	45.20	45.47	96085
2013-01-17	45.56	46.11	45.33	45.91	120920
2013-01-18	45.84	46.24	45.50	45.71	126805
2013-01-22	45.62	46.70	45.62	46.45	149782
2013-01-23	46.00	46.25	43.27	44.35	611546
2013-01-24	44.33	44.80	44.14	44.54	357986
2013-01-25	44.67	44.80	44.32	44.65	111035
2013-01-28	44.67	44.91	44.32	44.63	198909
2013-01-29	44.51	44.68	44.42	44.50	143206
2013-01-30	44.35	44.47	43.68	43.90	267034
2013-01-31	43.90	44.65	43.90	44.27	192527
2013-02-01	44.37	44.78	44.07	44.65	615509
2013-02-04	44.42	44.42	43.67	43.76	290822
2013-02-05	43.92	44.08	43.68	43.88	198414
2013-02-06	43.59	43.83	43.56	43.74	162490
2013-02-07	43.80	44.31	43.64	44.30	245409
2013-02-08	44.28	44.88	44.28	44.64	80124
2013-02-11	44.57	45.10	44.50	45.04	87372
2013-02-12	45.05	45.58	44.92	45.58	83258
2013-02-13	45.64	45.76	45.22	45.76	102561
2013-02-14	45.63	45.98	45.62	45.78	73101
2013-02-15	46.07	46.07	45.63	45.86	188438
2013-02-19	46.02	46.45	46.00	46.40	190837
2013-02-20	46.40	46.60	46.05	46.11	164244
2013-02-21	46.14	46.65	45.76	45.87	109074
2013-02-22	46.20	46.44	46.00	46.32	90033
2013-02-25	46.47	46.47	45.23	45.27	128503
2013-02-26	45.43	45.85	44.97	45.58	79396
2013-02-27	45.59	46.09	45.59	45.71	59797
2013-02-28	45.58	46.00	45.52	45.59	195477
2013-03-01	45.17	45.68	44.56	45.61	83641
2013-03-04	45.37	45.75	45.13	45.68	76609
2013-03-05	45.92	46.24	45.69	45.69	88536
2013-03-06	45.66	45.86	45.30	45.63	56153
2013-03-07	45.81	45.85	45.42	45.73	352423
2013-03-08	46.00	46.40	45.62	46.25	279283
2013-03-11	46.10	47.01	45.90	46.78	231464
2013-03-12	46.67	47.11	46.60	47.08	185264
2013-03-13	47.03	47.52	47.02	47.38	168461
2013-03-14	47.33	47.98	47.33	47.92	128111
2013-03-15	47.96	48.30	47.86	48.15	312919
2013-03-18	47.57	47.98	47.57	47.82	120997
2013-03-19	48.01	48.25	47.79	48.10	65407
2013-03-20	48.22	48.74	47.89	48.34	197958
2013-03-21	48.03	48.54	47.87	48.13	128513
2013-03-22	48.19	48.74	48.01	48.47	136973
2013-03-25	48.50	48.96	48.00	48.71	122160
2013-03-26	48.82	49.18	48.70	49.17	83047
2013-03-27	48.82	49.16	48.62	48.97	150427
2013-03-28	49.16	49.42	48.84	49.07	124138
2013-04-01	48.97	49.29	48.41	48.80	189922
2013-04-02	49.01	49.24	48.28	48.42	118842
2013-04-03	48.38	48.43	47.61	47.68	109376
2013-04-04	47.72	48.03	47.39	48.00	92400
2013-04-05	47.24	48.17	47.02	48.08	88991
2013-04-08	48.25	48.25	47.50	47.88	80083
2013-04-09	47.82	48.00	47.13	47.21	98355
2013-04-10	47.15	48.23	47.07	48.14	105520
2013-04-11	48.01	48.29	47.61	48.01	81520
2013-04-12	47.84	48.21	47.59	48.21	95305
2013-04-15	48.06	48.09	46.55	46.78	156790
2013-04-16	47.05	47.75	46.66	47.61	135344
2013-04-17	47.30	47.53	46.59	46.85	191861
2013-04-18	46.84	47.02	46.43	46.72	90110
2013-04-19	46.65	47.40	46.34	47.25	82603
2013-04-22	47.25	47.25	46.43	46.89	106632
2013-04-23	47.50	49.49	47.05	49.13	174540
2013-04-24	49.24	49.53	49.07	49.48	128887
2013-04-25	49.76	50.00	49.50	49.80	175429
2013-04-26	49.50	49.95	49.29	49.67	130113
2013-04-29	49.74	50.16	49.37	50.11	105834
2013-04-30	50.17	50.35	49.73	50.34	113459
2013-05-01	50.02	50.24	48.65	48.75	180549
2013-05-02	48.83	49.57	48.60	49.15	136648
2013-05-03	49.82	50.43	49.17	50.04	130184
2013-05-06	49.98	50.87	49.98	50.78	79610
2013-05-07	50.78	51.00	50.08	50.83	176372
2013-05-08	50.83	50.83	50.38	50.80	76165
2013-05-09	50.58	50.97	50.43	50.44	45575
2013-05-10	50.62	50.75	50.38	50.57	33054
2013-05-13	50.35	50.88	50.15	50.69	124484
2013-05-14	50.60	51.87	50.60	51.81	146575
2013-05-15	51.58	52.12	51.43	51.92	108191
2013-05-16	51.63	52.51	51.63	52.04	72861
2013-05-17	52.21	52.65	52.21	52.65	116250
2013-05-20	52.38	53.03	52.38	52.99	91025
2013-05-21	52.90	53.22	52.68	53.19	105455
2013-05-22	53.12	53.71	51.96	52.31	96862
2013-05-23	51.74	52.66	50.86	52.48	100036
2013-05-24	52.27	52.80	51.92	52.68	43599
2013-05-28	53.16	54.07	53.04	53.76	129307
2013-05-29	53.32	53.86	53.03	53.50	101297
2013-05-30	53.54	54.17	53.06	53.68	166309
2013-05-31	53.29	53.65	53.09	53.09	101554
2013-06-03	53.16	53.91	52.18	53.63	209760
2013-06-04	53.54	53.81	52.65	52.84	225501
2013-06-05	52.70	54.18	52.15	52.50	216612
2013-06-06	52.66	53.17	51.62	52.48	134286
2013-06-07	52.86	52.86	52.35	52.68	71883
2013-06-10	52.72	53.55	52.48	53.51	72196
2013-06-11	52.81	53.81	52.39	52.67	72601
2013-06-12	53.02	53.02	52.07	52.19	74325
2013-06-13	52.18	53.22	51.90	53.21	98764
2013-06-14	53.24	53.66	51.80	52.15	78458
2013-06-17	52.69	52.69	51.64	52.01	69721
2013-06-18	52.00	52.73	51.67	52.60	104199
2013-06-19	52.53	52.74	51.99	52.08	67918
2013-06-20	51.36	52.56	51.36	51.88	164544
2013-06-21	52.09	52.82	51.34	52.56	467214
2013-06-24	52.25	53.39	52.14	52.99	150877
2013-06-25	53.40	53.99	52.75	53.92	407937
2013-06-26	54.46	54.84	54.02	54.56	183659
2013-06-27	54.98	56.07	54.82	55.86	166189
2013-06-28	55.57	56.14	55.16	55.67	271981
2013-07-01	55.25	56.83	55.10	56.56	169006
2013-07-02	56.60	58.46	56.60	57.95	248620
2013-07-03	57.57	58.30	57.55	58.06	97659
2013-07-05	58.98	59.61	58.05	59.56	135522
2013-07-08	59.61	60.16	59.43	59.56	141887
2013-07-09	59.78	59.93	58.90	59.55	115391
2013-07-10	59.64	59.76	58.68	58.96	79046
2013-07-11	59.57	59.96	57.97	58.04	191013
2013-07-12	57.90	58.88	57.87	58.77	192980
2013-07-15	58.81	59.49	58.43	59.29	108912
2013-07-16	59.24	59.24	57.75	58.48	115365
2013-07-17	58.64	58.76	58.36	58.59	98536
2013-07-18	58.61	59.32	58.50	59.02	130336
2013-07-19	58.76	59.68	58.61	59.62	107216
2013-07-22	59.30	60.46	59.30	59.95	117016
2013-07-23	59.97	60.39	59.60	60.14	114128
2013-07-24	60.15	61.06	59.48	60.99	171235
2013-07-25	61.07	61.18	59.86	60.10	146207
2013-07-26	59.56	59.96	59.33	59.92	138601
2013-07-29	59.63	60.09	59.60	59.77	114968
2013-07-30	59.76	60.14	58.94	59.16	138326
2013-07-31	59.31	60.59	59.19	59.80	213296
2013-08-01	60.30	60.79	60.21	60.63	119353
2013-08-02	60.41	60.99	60.02	60.93	110300
2013-08-05	61.00	61.10	60.72	61.05	98745
2013-08-06	61.07	61.07	60.58	60.76	71750
2013-08-07	60.67	60.77	60.04	60.50	100328
2013-08-08	60.67	61.24	60.28	60.67	45395
2013-08-09	60.35	60.97	60.35	60.37	69766
2013-08-12	59.85	60.65	59.85	60.39	37797
2013-08-13	60.36	60.60	59.88	60.44	35703
2013-08-14	60.41	60.83	60.25	60.74	88533
2013-08-15	60.27	60.68	60.00	60.29	92768
2013-08-16	60.36	61.44	60.19	60.57	77816
2013-08-19	60.65	61.06	60.13	60.59	101426
2013-08-20	60.48	61.62	60.45	61.45	101257
2013-08-21	61.23	61.77	60.87	61.10	84760
2013-08-22	61.08	62.20	60.86	61.79	48747
2013-08-23	61.67	61.75	61.15	61.63	45639
2013-08-26	61.58	62.02	61.25	61.65	85465
2013-08-27	60.98	60.98	59.08	59.34	128534
2013-08-28	59.45	59.60	59.15	59.34	42826
2013-08-29	59.41	60.38	59.24	60.37	57587
2013-08-30	60.26	60.26	59.62	59.73	122895
2013-09-03	60.22	60.75	59.01	59.77	77678
2013-09-04	59.67	60.32	59.42	59.61	198863
2013-09-05	57.78	59.20	57.49	58.76	276653
2013-09-06	58.61	58.64	56.78	57.18	177576
2013-09-09	57.26	57.57	56.63	57.34	107210
2013-09-10	58.00	58.00	55.20	55.37	473790
2013-09-11	53.99	54.04	53.20	53.22	2995261
2013-09-12	53.10	53.38	51.90	52.34	672181
2013-09-13	52.29	53.29	51.90	53.05	389505
2013-09-16	53.39	53.44	52.66	53.02	317291
2013-09-17	52.93	53.63	52.85	53.56	230867
2013-09-18	53.29	54.05	53.01	53.32	418588
2013-09-19	53.16	53.16	51.86	52.88	254465
2013-09-20	52.82	53.95	52.50	53.84	790037
2013-09-23	53.62	53.85	52.23	53.60	296693
2013-09-24	53.41	54.05	53.17	53.74	281754
2013-09-25	53.64	54.10	52.84	53.83	199886
2013-09-26	53.68	54.15	53.37	53.85	301501
2013-09-27	53.43	54.45	53.21	54.05	308592
2013-09-30	53.46	54.56	53.02	54.34	691355
2013-10-01	54.49	55.51	54.15	55.33	441851
2013-10-02	54.96	55.24	54.62	54.98	265949
2013-10-03	54.78	55.08	54.50	54.76	204027
2013-10-04	54.60	54.93	54.31	54.42	146634
2013-10-07	53.98	54.32	53.72	54.00	217579
2013-10-08	54.09	54.35	53.80	54.06	174247
2013-10-09	54.16	54.90	54.14	54.47	232002
2013-10-10	54.94	55.53	54.94	55.51	159970
2013-10-11	56.10	57.66	55.59	57.52	370875
2013-10-14	57.07	57.72	56.54	57.63	299541
2013-10-15	57.66	58.40	57.16	57.19	251741
2013-10-16	57.36	59.32	57.36	59.24	334544
2013-10-17	58.93	59.05	58.16	58.72	193848
2013-10-18	59.14	59.19	58.28	58.97	176297
2013-10-21	58.95	58.99	58.37	58.90	183799
2013-10-22	58.95	58.99	58.48	58.70	152150
2013-10-23	59.00	60.84	58.73	60.13	302174
2013-10-24	60.11	60.67	59.72	60.06	264651
2013-10-25	60.33	60.86	59.67	59.88	185622
2013-10-28	59.80	60.38	59.42	59.93	129821
2013-10-29	59.93	60.23	59.05	59.90	204723
2013-10-30	60.09	60.31	59.48	59.61	148014
2013-10-31	59.71	59.91	58.80	58.92	173016
2013-11-01	58.73	59.07	57.91	58.58	195153
2013-11-04	58.85	59.11	58.07	58.98	136969
2013-11-05	58.81	59.62	58.44	59.49	152371
2013-11-06	59.72	60.56	59.48	60.50	186944
2013-11-07	60.63	60.76	60.11	60.53	212688
2013-11-08	60.47	62.81	60.23	62.53	142505
2013-11-11	62.27	62.33	61.53	61.61	153191
2013-11-12	61.58	62.04	60.72	61.54	132032
2013-11-13	61.36	61.97	60.70	61.90	63568
2013-11-14	61.73	62.28	61.45	62.03	104069
2013-11-15	61.94	61.97	61.00	61.86	113598
2013-11-18	61.97	63.13	61.60	62.16	144008
2013-11-19	62.29	62.53	61.55	61.98	73619
2013-11-20	62.17	62.21	61.34	61.57	166987
2013-11-21	61.82	63.34	61.59	63.18	148752
2013-11-22	63.01	64.00	62.45	63.73	109220
2013-11-25	63.54	64.00	63.35	63.75	120923
2013-11-26	63.95	64.04	63.66	64.03	139293
2013-11-27	64.26	64.67	63.82	64.48	107840
2013-11-29	64.86	64.86	63.93	64.12	69712
2013-12-02	64.04	64.23	62.87	62.91	152727
2013-12-03	62.74	63.21	61.19	61.98	153423
2013-12-04	61.79	62.52	61.06	61.79	158871
2013-12-05	61.60	61.91	61.17	61.72	225569
2013-12-06	62.27	62.99	61.62	62.99	202605
2013-12-09	62.85	63.03	62.38	62.82	121060
2013-12-10	62.55	62.55	61.20	61.40	122695
2013-12-11	61.29	61.38	60.35	60.51	191916
2013-12-12	60.43	62.00	60.17	61.65	204570
2013-12-13	61.71	62.24	60.90	61.99	188265
2013-12-16	62.14	63.49	61.59	63.42	246097
2013-12-17	63.23	63.67	63.01	63.16	323366
2013-12-18	63.35	64.44	62.78	64.37	123171
2013-12-19	64.12	64.32	62.88	63.25	206505
2013-12-20	63.55	64.17	63.11	64.03	409911
2013-12-23	64.10	65.13	63.55	65.12	202656
2013-12-24	65.03	65.44	64.55	64.62	75644
2013-12-26	64.86	65.34	64.37	64.64	99196
2013-12-27	64.87	65.23	64.30	64.80	103178
2013-12-30	64.97	64.97	64.21	64.28	69449
2013-12-31	64.36	64.84	64.05	64.28	96761
2014-01-02	64.13	64.13	62.88	63.05	191353
2014-01-03	63.07	63.48	62.52	62.93	92429
2014-01-06	63.22	63.61	62.31	62.37	120742
2014-01-07	62.73	63.58	62.27	63.35	110776
2014-01-08	63.20	63.76	62.74	63.12	125721
2014-01-09	63.35	64.44	63.05	64.32	171992
2014-01-10	64.44	64.56	63.57	64.34	179792
2014-01-13	64.00	64.23	63.51	63.87	136795
2014-01-14	64.00	64.49	63.65	64.27	100145
2014-01-15	64.31	65.21	64.31	64.55	145079
2014-01-16	64.56	65.20	63.60	64.23	98964
2014-01-17	64.03	64.99	64.02	64.88	135872
2014-01-21	65.34	66.11	65.34	65.74	145784
2014-01-22	66.51	68.27	66.17	68.03	273346
2014-01-23	67.66	67.66	66.52	67.47	154526
2014-01-24	66.93	67.04	65.83	66.24	123634
2014-01-27	66.40	66.41	64.72	64.76	183534
2014-01-28	64.71	65.53	63.73	64.59	188432
2014-01-29	63.94	63.94	59.31	60.39	355528
2014-01-30	60.64	60.74	59.90	60.46	267891
2014-01-31	59.47	60.35	59.10	59.29	240968
2014-02-03	59.14	60.05	56.73	57.40	319074
2014-02-04	57.96	59.41	57.42	58.03	139445
2014-02-05	57.74	58.09	57.01	57.62	112664
2014-02-06	57.63	57.63	56.76	57.18	169307
2014-02-07	57.50	57.95	56.65	57.49	204191
2014-02-10	57.57	57.78	56.63	57.40	102870
2014-02-11	57.27	58.91	57.27	58.57	137616
2014-02-12	58.53	59.84	57.51	57.88	88463
2014-02-13	57.47	58.42	56.84	58.26	104708
2014-02-14	58.23	58.96	57.57	58.67	77871
2014-02-18	58.72	59.32	58.29	58.79	93834
2014-02-19	58.55	59.16	56.60	56.84	212102
2014-02-20	56.81	57.60	56.15	56.77	228808
2014-02-21	57.12	58.31	56.71	58.29	264241
2014-02-24	58.18	59.88	58.08	59.65	220262
2014-02-25	59.60	59.80	59.18	59.58	142493
2014-02-26	59.76	60.72	59.67	60.55	111086
2014-02-27	60.40	60.92	60.02	60.81	93859
2014-02-28	60.91	62.79	60.80	62.34	260200
2014-03-03	61.88	62.31	61.15	62.11	128160
2014-03-04	62.92	64.10	62.29	63.78	320309
2014-03-05	63.64	63.64	62.89	63.42	122779
2014-03-06	63.45	63.89	63.29	63.53	114370
2014-03-07	63.99	64.68	63.37	63.86	126404
2014-03-10	63.65	64.26	63.33	63.85	138269
2014-03-11	63.74	64.44	63.06	64.15	178599
2014-03-12	63.64	64.68	63.26	64.15	162074
2014-03-13	64.37	64.78	63.05	63.52	149415
2014-03-14	63.27	64.42	63.16	63.84	217449
2014-03-17	64.56	65.42	64.56	65.32	407473
2014-03-18	65.51	65.68	64.73	65.34	242058
2014-03-19	65.38	66.60	64.92	65.54	193813
2014-03-20	65.25	67.36	65.25	67.30	208615
2014-03-21	67.61	68.22	66.31	66.65	1776750
2014-03-24	66.96	67.71	66.22	66.82	148690
2014-03-25	67.21	67.26	66.17	66.45	174334
2014-03-26	66.85	66.85	65.34	65.34	134471
2014-03-27	65.50	66.05	62.79	63.10	283341
2014-03-28	62.95	64.24	62.45	63.18	217092
2014-03-31	63.54	64.89	62.01	64.70	200662
2014-04-01	64.78	66.50	64.36	66.38	237471
2014-04-02	66.50	66.98	65.77	66.30	142451
2014-04-03	66.50	66.53	65.76	66.43	116380
2014-04-04	66.50	66.74	63.85	64.38	172294
2014-04-07	64.28	64.29	62.88	64.10	188348
2014-04-08	63.91	64.99	63.37	64.24	172044
2014-04-09	64.25	64.32	62.90	63.24	160343
2014-04-10	63.08	63.58	59.60	60.63	260477
2014-04-11	60.09	61.40	59.47	60.36	154240
2014-04-14	61.11	61.47	59.75	60.58	137184
2014-04-15	61.00	61.10	59.67	60.95	127144
2014-04-16	61.49	61.49	59.79	60.77	115492
2014-04-17	60.69	61.00	60.45	60.85	224775
2014-04-21	61.10	61.56	60.37	60.87	150144
2014-04-22	60.58	61.30	60.38	60.53	184120
2014-04-23	61.05	62.70	60.04	60.58	198153
2014-04-24	60.99	60.99	59.75	59.93	236608
2014-04-25	59.62	59.99	58.37	58.70	271629
2014-04-28	58.87	59.44	58.01	58.51	198972
2014-04-29	58.81	58.91	57.74	58.07	194400
2014-04-30	57.87	58.94	57.35	58.71	222510
2014-05-01	58.57	59.16	57.36	58.36	219506
2014-05-02	58.42	59.48	57.89	58.15	137537
2014-05-05	57.75	58.61	56.42	57.16	134031
2014-05-06	57.07	57.47	55.74	55.87	185142
2014-05-07	56.03	56.41	55.12	55.84	189880
2014-05-08	56.00	56.54	54.95	55.51	187359
2014-05-09	55.20	56.89	54.92	56.81	127177
2014-05-12	56.99	58.57	56.49	58.40	169964
2014-05-13	58.46	58.46	57.23	57.28	177717
2014-05-14	57.03	57.03	55.14	55.35	171210
2014-05-15	52.77	55.43	52.77	55.13	181728
2014-05-16	54.97	55.12	53.95	54.81	210304
2014-05-19	54.75	55.83	54.75	55.77	94723
2014-05-20	55.72	55.72	54.56	55.25	220439
2014-05-21	55.44	56.14	55.08	55.79	171018
2014-05-22	55.82	56.29	55.72	55.90	104840
2014-05-23	55.91	56.19	55.41	56.08	94994
2014-05-27	56.57	57.29	55.93	56.68	89957
2014-05-28	56.47	56.49	55.60	55.96	128146
2014-05-29	55.94	55.94	55.19	55.35	87813
2014-05-30	55.48	56.00	55.14	55.20	136521
2014-06-02	55.37	57.08	54.59	56.63	193544
2014-06-03	56.49	57.65	56.04	57.54	227303
2014-06-04	57.29	57.88	57.16	57.80	372312
2014-06-05	57.74	60.23	57.48	59.76	248955
2014-06-06	59.94	61.08	59.43	60.61	218385
2014-06-09	60.55	61.89	60.55	61.75	145021
2014-06-10	61.68	61.94	61.26	61.46	223383
2014-06-11	61.36	61.36	60.02	60.43	141358
2014-06-12	60.38	60.41	59.80	60.32	174221
2014-06-13	60.65	61.25	60.15	60.59	201409
2014-06-16	60.41	60.60	59.90	60.38	137048
2014-06-17	60.46	62.31	59.95	61.99	179257
2014-06-18	61.99	62.97	61.42	62.72	176432
2014-06-19	62.73	62.73	61.62	62.27	90161
2014-06-20	62.78	62.78	61.59	62.19	292453
2014-06-23	62.23	62.62	61.21	61.57	139454
2014-06-24	61.58	62.68	61.27	61.67	244658
2014-06-25	61.37	61.99	60.63	61.87	120943
2014-06-26	61.95	62.40	61.05	62.16	91197
2014-06-27	62.31	63.46	62.31	63.29	320039
2014-06-30	63.50	63.54	62.27	63.39	193602
2014-07-01	63.68	65.30	63.30	64.50	302868
2014-07-02	64.75	64.96	63.38	63.73	244472
2014-07-03	64.00	64.97	64.00	64.49	90180
2014-07-07	63.15	63.66	62.41	62.66	251431
2014-07-08	62.78	62.78	61.21	61.28	181923
2014-07-09	61.28	62.00	60.82	61.01	194890
2014-07-10	59.96	60.88	59.52	59.81	205307
2014-07-11	59.84	59.84	58.85	59.18	237009
2014-07-14	59.80	60.00	58.33	58.61	156474
2014-07-15	58.77	59.17	57.97	58.91	188192
2014-07-16	59.33	59.38	58.06	58.36	121702
2014-07-17	58.01	58.03	56.42	56.64	118212
2014-07-18	56.53	57.62	56.53	57.17	155867
2014-07-21	56.87	57.78	56.28	56.76	110366
2014-07-22	56.87	57.53	56.43	57.16	208187
2014-07-23	57.00	57.00	56.20	56.42	152367
2014-07-24	56.30	57.17	56.16	56.66	188867
2014-07-25	56.22	56.67	55.91	56.56	175694
2014-07-28	56.55	56.81	56.19	56.41	196252
2014-07-29	56.59	57.03	56.31	56.45	239145
2014-07-30	56.84	57.50	56.50	57.40	193562
2014-07-31	56.80	57.30	56.46	56.63	197354
2014-08-01	56.70	57.20	55.62	56.13	226475
2014-08-04	56.27	56.41	55.67	56.17	175606
2014-08-05	55.89	56.72	55.86	56.53	140039
2014-08-06	56.25	57.54	56.25	57.10	136738
2014-08-07	57.10	57.22	56.37	56.46	140862
2014-08-08	56.42	56.95	55.90	56.59	214305
2014-08-11	56.76	57.82	56.42	56.97	91932
2014-08-12	56.65	57.54	56.36	56.65	187856
2014-08-13	56.74	57.07	56.40	57.02	151996
2014-08-14	56.85	57.75	56.71	56.93	114696
2014-08-15	57.42	57.86	55.86	56.42	133414
2014-08-18	56.89	57.57	56.89	57.37	144678
2014-08-19	57.34	57.63	56.79	57.12	83586
2014-08-20	57.01	57.49	56.17	56.78	58181
2014-08-21	56.72	58.03	56.35	57.76	68966
2014-08-22	57.61	58.33	57.35	57.72	66632
2014-08-25	57.87	58.11	57.34	57.67	68973
2014-08-26	57.69	58.24	57.52	58.11	99172
2014-08-27	58.06	58.34	57.69	57.80	100637
2014-08-28	57.63	57.74	56.95	57.11	75865
2014-08-29	57.17	57.82	56.97	57.75	104624
2014-09-02	58.11	58.85	57.37	58.61	189130
2014-09-03	58.90	58.90	57.98	58.23	132200
2014-09-04	58.31	59.08	57.66	57.77	66638
2014-09-05	57.51	57.82	56.68	57.74	194347
2014-09-08	57.48	57.88	57.05	57.88	93798
2014-09-09	57.67	57.67	56.21	56.77	111175
2014-09-10	56.85	58.41	56.57	58.25	151834
2014-09-11	58.00	59.09	57.85	58.98	126762
2014-09-12	59.09	59.38	58.04	58.69	145899
2014-09-15	58.59	58.74	57.03	57.50	319026
2014-09-16	57.46	57.84	56.90	57.20	153986
2014-09-17	57.18	57.73	56.45	57.06	154410
2014-09-18	57.15	58.90	57.15	57.99	150016
2014-09-19	58.07	58.80	57.11	57.30	502117
2014-09-22	57.07	57.26	56.50	56.63	145086
2014-09-23	56.56	57.08	55.76	55.80	153391
2014-09-24	55.97	56.27	55.44	56.03	84805
2014-09-25	55.97	56.06	54.77	55.40	117852
2014-09-26	55.43	55.65	55.03	55.47	87099
2014-09-29	54.80	55.59	54.75	55.06	146512
2014-09-30	55.01	55.40	54.54	54.55	224222
2014-10-01	54.68	55.23	53.84	54.18	153256
2014-10-02	54.24	55.31	53.82	55.01	97324
2014-10-03	55.54	56.49	55.31	55.44	146989
2014-10-06	55.54	55.68	54.51	54.85	121751
2014-10-07	54.51	54.87	53.44	53.46	135170
2014-10-08	53.26	54.90	53.26	54.82	140839
2014-10-09	54.72	54.96	52.92	52.98	137386
2014-10-10	52.66	54.18	52.66	53.48	162013
2014-10-13	53.47	54.55	53.09	54.07	158553
2014-10-14	54.44	55.87	54.39	54.74	189593
2014-10-15	53.78	54.83	52.24	52.65	178546
2014-10-16	51.87	54.46	51.87	53.94	169130
2014-10-17	54.74	54.76	53.66	54.27	224052
2014-10-20	54.00	54.58	53.80	54.44	155900
2014-10-21	54.80	56.42	54.62	55.77	165585
2014-10-22	56.03	56.03	54.77	54.87	95059
2014-10-23	55.24	56.19	54.24	55.23	166554
2014-10-24	55.33	56.18	54.76	55.44	155036
2014-10-27	55.40	56.00	54.78	55.96	286171
2014-10-28	56.28	58.03	56.28	57.73	243343
2014-10-29	57.77	58.85	56.97	58.24	246871
2014-10-30	57.84	58.98	57.59	58.38	208685
2014-10-31	59.61	59.84	58.04	59.58	297729
2014-11-03	59.73	60.21	58.69	59.26	194740
2014-11-04	58.91	59.59	58.55	59.33	130864
2014-11-05	59.70	60.15	58.81	59.86	131310
2014-11-06	60.00	60.39	59.16	59.98	195516
2014-11-07	59.90	59.90	59.24	59.68	136040
2014-11-10	59.70	60.34	59.55	60.00	165448
2014-11-11	60.00	60.33	59.39	59.79	100001
2014-11-12	59.56	60.60	59.10	60.48	166677
2014-11-13	60.71	61.00	59.84	59.84	17299
2014-11-14	59.51	59.72	59.06	59.27	78078
2014-11-17	59.00	59.24	58.44	58.64	88439
2014-11-18	58.81	58.91	58.41	58.57	93656
2014-11-19	58.45	58.45	56.93	57.35	121706
2014-11-20	56.94	57.53	56.77	57.50	155340
2014-11-21	58.09	58.10	56.62	56.88	102084
2014-11-24	56.98	57.66	56.19	57.47	117605
2014-11-25	57.64	57.66	57.13	57.38	79196
2014-11-26	57.41	57.46	56.94	57.32	121322
2014-11-28	57.44	57.44	55.29	55.49	74724
2014-12-01	55.50	55.99	52.89	53.30	217920
2014-12-02	53.44	55.04	53.33	53.86	168514
2014-12-03	53.86	54.95	53.66	54.52	185883
2014-12-04	54.30	55.17	54.01	54.57	103726
2014-12-05	54.72	56.68	54.67	55.85	252535
2014-12-08	55.48	56.25	54.87	55.14	158529
2014-12-09	54.40	55.94	54.01	55.84	174934
2014-12-10	55.58	55.76	53.44	53.46	179161
2014-12-11	53.79	54.47	53.16	53.75	183286
2014-12-12	53.07	53.71	52.63	53.16	183474
2014-12-15	53.38	54.92	53.16	53.45	247283
2014-12-16	53.02	55.64	52.77	54.63	268667
2014-12-17	54.77	56.17	53.80	56.10	265467
2014-12-18	56.87	57.09	56.23	56.79	215343
2014-12-19	56.76	57.06	56.02	56.82	624359
2014-12-22	56.68	56.84	55.36	56.44	199378
2014-12-23	56.57	56.95	56.28	56.90	206448
2014-12-24	56.93	57.26	56.07	57.05	120924
2014-12-26	57.15	58.94	56.75	57.60	185992
2014-12-29	57.68	59.00	57.17	58.21	156731
2014-12-30	57.89	58.50	57.64	57.76	139349
2014-12-31	57.97	57.97	56.79	56.89	157121
2015-01-02	57.32	57.32	55.01	56.09	200990
2015-01-05	55.57	56.22	54.25	54.46	171041
2015-01-06	54.48	54.48	52.15	52.24	263753
2015-01-07	52.60	53.05	51.60	52.46	231022
2015-01-08	52.97	53.61	52.51	53.24	280519
2015-01-09	53.11	53.11	51.32	51.52	180336
2015-01-12	51.65	51.97	50.75	51.40	203947
2015-01-13	51.85	52.29	50.57	51.26	169975
2015-01-14	50.48	50.87	49.45	50.56	165706
2015-01-15	50.47	50.48	49.13	49.81	181811
2015-01-16	49.64	51.35	49.30	51.24	196666
2015-01-20	51.38	52.13	50.19	50.60	174367
2015-01-21	50.46	51.40	50.06	50.43	182029
2015-01-22	50.86	53.57	50.86	53.44	205665
2015-01-23	53.39	53.60	51.99	52.47	171473
2015-01-26	52.34	53.15	51.47	52.78	273544
2015-01-27	51.97	52.93	51.75	52.03	226204
2015-01-28	50.99	51.81	48.12	48.76	452562
2015-01-29	48.66	48.79	47.26	48.60	390762
2015-01-30	48.11	49.38	47.79	48.52	325829
2015-02-02	48.79	49.74	48.30	49.59	400968
2015-02-03	49.75	50.98	49.62	50.77	296605
2015-02-04	50.66	51.55	50.51	51.11	181383
2015-02-05	51.43	52.92	51.22	52.73	189922
2015-02-06	53.03	54.16	52.25	53.10	283132
2015-02-09	52.76	53.00	52.13	52.24	138546
2015-02-10	52.84	53.47	51.47	52.31	133913
2015-02-11	52.12	52.37	51.33	51.42	149072
2015-02-12	51.79	53.00	51.79	52.79	222383
2015-02-13	52.97	53.45	52.33	52.81	145414
2015-02-17	52.71	53.24	52.34	53.16	103476
2015-02-18	52.88	52.90	51.64	52.00	124968
2015-02-19	51.65	51.99	50.98	51.24	113497
2015-02-20	51.03	52.94	50.25	52.20	168392
2015-02-23	51.90	52.50	51.29	52.46	117895
2015-02-24	52.41	53.18	52.18	52.88	188414
2015-02-25	52.98	53.43	52.23	52.83	137334
2015-02-26	52.67	53.29	52.34	52.84	215988
2015-02-27	52.65	53.00	51.51	51.54	156482
2015-03-02	51.51	52.03	51.28	51.61	123055
2015-03-03	51.42	51.95	51.11	51.55	193222
2015-03-04	51.41	51.80	50.77	51.61	281829
2015-03-05	51.60	52.28	50.59	51.84	154577
2015-03-06	51.39	53.00	51.39	51.74	214890
2015-03-09	51.73	52.25	51.50	51.89	215880
2015-03-10	51.13	51.88	50.60	50.64	99452
2015-03-11	50.60	51.28	50.16	51.13	134189
2015-03-12	51.68	52.40	51.02	52.25	314403
2015-03-13	52.25	52.48	51.29	51.87	148998
2015-03-16	52.25	52.32	51.59	51.99	107263
2015-03-17	51.68	52.24	51.39	52.12	149627
2015-03-18	51.82	52.33	50.97	51.52	127744
2015-03-19	51.40	51.92	50.83	51.83	132177
2015-03-20	52.12	52.51	51.91	51.99	393917
2015-03-23	51.95	52.32	51.29	52.05	170692
2015-03-24	52.09	52.48	51.82	52.22	127482
2015-03-25	52.22	52.22	51.25	51.45	181695
2015-03-26	51.46	51.91	50.69	51.88	80981
2015-03-27	51.76	52.22	51.10	52.13	180908
2015-03-30	52.38	53.91	52.30	53.59	143693
2015-03-31	53.27	53.52	52.58	52.89	151435
2015-04-01	52.70	52.84	51.56	52.07	165847
2015-04-02	51.96	52.81	51.65	52.50	216528
2015-04-06	51.98	53.62	51.44	51.61	137899
2015-04-07	51.53	53.01	51.21	51.82	123498
2015-04-08	51.72	52.40	51.49	52.09	149043
2015-04-09	52.11	52.67	51.47	52.33	95531
2015-04-10	52.54	52.96	52.23	52.79	86329
2015-04-13	52.75	53.75	52.60	53.41	98347
2015-04-14	53.30	53.30	52.41	52.85	115475
2015-04-15	52.85	54.19	52.65	53.74	139443
2015-04-16	53.57	54.06	52.94	53.68	70101
2015-04-17	53.08	53.26	52.50	52.78	111798
2015-04-20	52.94	53.72	52.42	53.17	93474
2015-04-21	53.42	53.67	52.76	53.02	60039
2015-04-22	52.96	53.65	52.41	53.31	92855
2015-04-23	53.03	53.48	52.63	53.25	83714
2015-04-24	53.43	53.43	52.23	52.50	133808
2015-04-27	52.65	53.49	51.91	52.43	211529
2015-04-28	52.78	52.91	49.44	50.41	344419
2015-04-29	50.62	51.95	49.56	50.84	361411
2015-04-30	50.40	52.26	49.41	49.79	262258
2015-05-01	49.95	50.37	49.52	49.93	193152
2015-05-04	49.96	50.93	49.91	50.90	164492
2015-05-05	50.89	53.42	50.52	51.99	310980
2015-05-06	52.10	52.52	51.52	52.44	325249
2015-05-07	52.31	53.19	51.81	52.20	204191
2015-05-08	52.53	52.53	51.68	52.09	123411
2015-05-11	51.97	52.32	51.73	52.14	119655
2015-05-12	51.99	52.49	51.82	52.27	316741
2015-05-13	52.23	52.61	51.73	52.38	115851
2015-05-14	52.64	52.77	52.24	52.63	159876
2015-05-15	52.63	52.72	51.19	51.70	323449
2015-05-18	51.80	52.94	51.61	52.80	200002
2015-05-19	52.87	53.30	52.50	53.15	209055
2015-05-20	53.26	53.26	52.52	52.77	148089
2015-05-21	52.60	52.87	52.05	52.41	136944
2015-05-22	52.27	52.62	51.87	51.98	114864
2015-05-26	51.71	52.20	51.09	51.45	198828
2015-05-27	51.57	52.28	51.28	52.21	214075
2015-05-28	52.09	52.50	51.85	52.31	164265
2015-05-29	52.31	52.48	51.31	51.79	202053
2015-06-01	52.01	52.70	51.42	51.83	112686
2015-06-02	51.75	53.64	51.71	53.35	222237
2015-06-03	53.39	54.77	53.39	54.71	254504
2015-06-04	54.42	54.60	53.76	54.23	151702
2015-06-05	54.32	55.91	54.11	55.86	256264
2015-06-08	55.57	56.21	55.05	55.81	241899
2015-06-09	55.74	56.99	55.22	56.55	175120
2015-06-10	56.69	58.29	56.54	57.77	306605
2015-06-11	57.80	57.80	56.72	57.24	157257
2015-06-12	57.20	57.62	56.75	57.35	166476
2015-06-15	56.79	57.89	56.08	57.48	323789
2015-06-16	57.25	58.29	57.06	57.89	126353
2015-06-17	58.05	58.12	56.21	56.39	212911
2015-06-18	56.69	57.34	56.00	57.21	184596
2015-06-19	57.22	57.69	56.78	57.64	774854
2015-06-22	57.98	58.52	57.96	58.12	199449
2015-06-23	58.18	58.84	57.60	57.83	395397
2015-06-24	57.78	57.85	57.35	57.54	197604
2015-06-25	57.94	58.15	57.10	57.71	215206
2015-06-26	57.92	58.41	57.50	58.05	248409
2015-06-29	57.61	57.96	56.64	56.68	128072
2015-06-30	57.33	57.85	56.41	57.02	291829
2015-07-01	57.79	58.44	57.01	57.78	145640
2015-07-02	57.83	57.83	56.29	56.44	129901
2015-07-06	55.93	56.81	55.40	56.81	176828
2015-07-07	56.58	56.58	54.65	55.52	224863
2015-07-08	54.90	55.43	54.62	54.94	297247
2015-07-09	55.89	56.33	55.20	56.03	321403
2015-07-10	56.21	57.05	55.88	56.92	203466
2015-07-13	57.00	57.40	56.93	57.23	127694
2015-07-14	57.06	57.56	56.84	57.06	159658
2015-07-15	57.29	57.99	56.89	57.03	263599
2015-07-16	57.65	58.00	57.08	57.18	152907
2015-07-17	57.18	57.18	55.97	56.45	120732
2015-07-20	56.63	57.43	56.41	57.12	125554
2015-07-21	57.13	57.73	55.80	56.07	142442
2015-07-22	55.96	57.28	55.91	57.00	208902
2015-07-23	57.32	57.57	55.94	55.95	113104
2015-07-24	55.79	55.94	55.17	55.28	156498
2015-07-27	54.90	54.90	54.21	54.44	110762
2015-07-28	54.76	54.76	53.85	54.44	113512
2015-07-29	54.47	55.50	53.57	54.56	255253
2015-07-30	54.31	54.89	54.01	54.60	172270
2015-07-31	54.65	54.85	53.67	54.82	170692
2015-08-03	54.79	55.09	54.01	54.56	105987
2015-08-04	54.65	55.40	54.60	54.84	140311
2015-08-05	55.08	56.00	55.05	55.77	150738
2015-08-06	55.73	56.17	54.92	55.09	144993
2015-08-07	54.82	55.34	54.23	54.58	154168
2015-08-10	54.74	55.76	54.74	55.33	190214
2015-08-11	54.96	55.20	54.02	54.60	115931
2015-08-12	54.13	54.13	52.36	53.22	159438
2015-08-13	53.31	53.87	52.81	53.56	101596
2015-08-14	53.55	54.59	53.32	54.57	150536
2015-08-17	54.45	55.05	53.80	54.59	194738
2015-08-18	54.64	54.79	53.70	54.05	124817
2015-08-19	53.62	53.97	52.82	52.85	118729
2015-08-20	52.27	53.26	50.93	50.95	203121
2015-08-21	50.28	51.28	50.15	50.70	207751
2015-08-24	48.29	50.51	48.05	48.35	304756
2015-08-25	50.10	50.66	47.03	47.25	202299
2015-08-26	48.27	48.74	47.25	48.70	159943
2015-08-27	49.24	49.72	48.02	49.60	256390
2015-08-28	49.20	50.16	49.20	49.66	173024
2015-08-31	49.35	50.26	49.34	50.13	126301
2015-09-01	49.27	50.01	48.07	48.35	205544
2015-09-02	48.64	49.39	47.57	48.91	234474
2015-09-03	49.05	49.66	48.67	48.96	89608
2015-09-04	48.39	49.01	48.22	48.69	99047
2015-09-08	49.16	50.05	48.78	49.91	126600
2015-09-09	50.35	50.35	49.26	49.33	138058
2015-09-10	48.98	49.92	48.95	49.42	133424
2015-09-11	49.09	49.51	48.59	48.95	193362
2015-09-14	49.03	50.14	48.91	49.59	227521
2015-09-15	49.74	50.89	49.74	50.62	137606
2015-09-16	50.80	50.80	50.16	50.45	106599
2015-09-17	50.50	51.42	48.97	49.15	160199
2015-09-18	48.27	48.59	47.72	48.01	378910
2015-09-21	47.95	49.02	47.95	48.62	114477
2015-09-22	48.08	48.68	47.64	48.25	206491
2015-09-23	48.40	49.48	48.23	49.40	313621
2015-09-24	49.01	50.61	48.72	50.50	230397
2015-09-25	51.13	51.89	50.44	50.64	206151
2015-09-28	50.39	50.82	50.20	50.42	274393
2015-09-29	50.58	50.73	50.00	50.41	173190
2015-09-30	50.93	51.15	50.23	50.81	185856
2015-10-01	50.65	50.89	50.13	50.54	168386
2015-10-02	49.81	50.38	48.57	50.37	296302
2015-10-05	50.83	51.46	50.77	51.43	110726
2015-10-06	51.44	51.75	50.72	51.31	136313
2015-10-07	51.63	52.62	51.10	52.16	119370
2015-10-08	51.95	52.82	51.45	52.74	200110
2015-10-09	53.00	53.32	51.86	52.15	237810
2015-10-12	52.19	52.90	51.51	52.76	170529
2015-10-13	52.59	53.09	51.83	51.94	165667
2015-10-14	51.85	52.01	49.75	50.24	278277
2015-10-15	50.45	50.87	49.95	50.79	287512
2015-10-16	51.01	51.15	50.01	50.83	141562
2015-10-19	50.60	51.59	50.55	50.96	129145
2015-10-20	50.97	51.32	50.52	51.20	127814
2015-10-21	51.23	51.37	49.83	49.88	227569
2015-10-22	50.08	51.71	50.08	50.76	142587
2015-10-23	51.17	51.96	50.87	51.96	128614
2015-10-26	52.02	52.11	51.12	51.29	89623
2015-10-27	50.93	51.13	50.16	50.41	145935
2015-10-28	50.22	51.00	48.02	50.30	435141
2015-10-29	50.09	51.17	49.93	50.50	178244
2015-10-30	50.35	51.24	48.71	49.08	315053
2015-11-02	49.18	50.83	49.01	50.72	205764
2015-11-03	50.47	51.72	50.32	51.25	217718
2015-11-04	51.70	52.03	47.78	51.49	205542
2015-11-05	51.50	52.85	51.48	52.47	98951
2015-11-06	52.72	54.54	52.58	54.14	261717
2015-11-09	54.15	54.87	53.20	53.75	276029
2015-11-10	53.63	54.32	52.95	53.51	143194
2015-11-11	53.71	53.80	52.57	52.68	104378
2015-11-12	52.27	53.36	51.50	51.62	129734
2015-11-13	51.13	51.69	50.01	50.70	84920
2015-11-16	50.74	51.46	50.23	51.41	81910
2015-11-17	51.59	52.60	51.10	51.36	146680
2015-11-18	51.60	52.41	50.96	52.33	130552
2015-11-19	52.28	52.72	51.68	51.86	59112
2015-11-20	51.95	52.64	51.95	52.38	102390
2015-11-23	52.30	52.95	52.04	52.77	92633
2015-11-24	52.38	53.29	52.07	53.13	110594
2015-11-25	53.20	53.59	52.62	53.11	97070
2015-11-27	53.12	53.12	51.96	52.71	72605
2015-11-30	52.80	53.07	52.31	52.70	117986
2015-12-01	53.01	53.97	52.04	52.83	113755
2015-12-02	52.68	53.17	51.01	51.36	157989
2015-12-03	51.86	52.36	50.41	50.46	232925
2015-12-04	50.66	51.41	49.76	49.86	381022
2015-12-07	49.84	51.75	48.26	48.67	289983
2015-12-08	48.05	48.63	47.53	48.11	282116
2015-12-09	47.97	48.45	46.92	47.01	276779
2015-12-10	46.96	47.36	46.25	46.98	335134
2015-12-11	46.00	46.51	45.66	46.43	348131
2015-12-14	46.39	47.77	45.60	47.11	488886
2015-12-15	47.56	48.38	46.61	48.05	410219
2015-12-16	48.75	48.83	46.71	48.17	610635
2015-12-17	48.33	48.33	46.80	47.16	448856
2015-12-18	46.88	48.40	45.14	46.96	2965320
2015-12-21	46.93	47.54	46.46	47.53	296377
2015-12-22	47.72	48.15	46.88	47.66	188375
2015-12-23	47.82	48.18	47.46	47.90	151634
2015-12-24	47.95	48.97	47.95	48.44	120031
2015-12-28	48.50	48.82	47.87	48.00	276029
2015-12-29	48.29	48.29	47.66	47.98	290939
2015-12-30	47.80	48.02	47.49	47.61	171943
2015-12-31	47.53	47.55	46.47	46.55	173290
2016-01-04	45.59	46.59	44.95	45.39	287690
2016-01-05	45.50	45.65	44.95	45.21	207554
2016-01-06	44.52	45.39	44.47	45.09	208853
2016-01-07	44.14	45.02	43.58	43.68	243931
2016-01-08	44.13	44.30	43.05	43.18	339826
2016-01-11	43.47	44.41	42.83	43.37	166522
2016-01-12	43.82	44.27	42.90	43.33	224610
2016-01-13	43.55	43.95	40.81	41.02	232741
2016-01-14	41.39	41.66	40.57	41.12	203230
2016-01-15	39.88	41.43	39.55	41.41	513437
2016-01-19	41.87	42.11	40.76	40.93	340821
2016-01-20	40.75	42.16	40.26	41.59	373610
2016-01-21	41.56	42.30	41.30	41.66	311394
2016-01-22	42.25	42.88	41.81	42.31	361319
2016-01-25	42.14	42.66	40.72	41.00	342272
2016-01-26	41.16	45.34	40.98	42.87	539379
2016-01-27	45.01	47.30	43.78	44.34	784756
2016-01-28	45.08	45.64	44.69	45.11	671399
2016-01-29	45.44	47.00	45.01	46.90	601690
2016-02-01	46.47	47.67	46.14	47.64	490436
2016-02-02	47.03	49.29	46.36	46.99	475522
2016-02-03	47.47	51.00	46.84	47.73	517625
2016-02-04	47.64	48.65	46.82	47.89	454701
2016-02-05	47.91	49.52	47.59	47.68	530066
2016-02-08	47.04	48.68	46.48	47.44	366821
2016-02-09	46.81	47.70	46.05	47.17	373177
2016-02-10	47.50	47.65	46.45	46.50	387743
2016-02-11	45.40	45.96	44.83	45.16	310283
2016-02-12	45.99	47.22	45.79	47.09	437076
2016-02-16	47.81	48.61	46.94	48.39	327815
2016-02-17	48.88	49.39	48.61	48.81	310986
2016-02-18	48.85	49.40	47.17	49.39	396181
2016-02-19	49.18	50.46	48.73	49.82	553763
2016-02-22	50.24	50.33	49.77	49.92	355313
2016-02-23	49.75	49.93	48.65	49.17	379008
2016-02-24	48.52	49.30	47.68	48.77	317990
2016-02-25	48.82	49.67	48.68	49.43	207339
2016-02-26	49.93	50.34	49.09	49.81	249640
2016-02-29	49.75	50.14	48.72	49.11	322388
2016-03-01	49.42	51.45	49.00	51.04	226838
2016-03-02	51.15	51.50	50.22	51.04	236424
2016-03-03	51.41	53.16	51.29	53.11	367767
2016-03-04	53.00	53.48	52.44	52.99	331398
2016-03-07	52.60	52.90	52.27	52.55	269958
2016-03-08	51.88	51.88	50.67	52.55	250176
2016-03-09	51.01	51.16	49.81	50.12	320594
2016-03-10	50.42	51.05	49.71	50.12	238073
2016-03-11	51.31	52.51	50.34	52.44	356395
2016-03-14	52.16	53.00	51.74	52.58	328063
2016-03-15	52.19	52.19	50.93	51.59	645205
2016-03-16	51.49	52.33	51.04	51.46	532086
2016-03-17	51.39	53.10	50.47	53.00	441461
2016-03-18	53.33	53.89	52.10	53.26	884419
2016-03-21	53.25	53.66	52.81	53.14	239158
2016-03-22	52.80	53.26	52.44	53.19	185297
2016-03-23	52.91	53.47	52.57	53.01	432066
2016-03-24	52.64	52.64	51.77	52.06	342093
2016-03-28	52.11	53.06	51.35	51.41	27357
2016-03-29	51.65	52.29	50.84	51.83	197475
2016-03-30	52.45	53.09	52.18	52.75	315182
2016-03-31	52.71	53.69	51.22	52.75	240517
2016-04-01	51.31	51.98	50.83	51.91	164263
2016-04-04	51.97	51.97	51.34	51.75	307953
2016-04-05	51.25	51.55	50.41	50.48	333922
2016-04-06	50.68	50.94	50.07	50.55	419291
2016-04-07	50.14	50.20	48.49	48.96	406698
2016-04-08	49.37	50.17	48.56	48.97	270867
2016-04-11	49.14	49.90	48.72	48.86	248245
2016-04-12	48.84	49.97	48.54	49.65	226000
2016-04-13	50.00	51.40	49.96	51.04	354083
2016-04-14	50.92	51.95	50.41	51.19	266806
2016-04-15	51.20	51.63	51.11	51.32	246193
2016-04-18	51.07	52.02	50.96	51.96	181694
2016-04-19	51.94	52.80	51.35	52.79	306481
2016-04-20	52.58	53.89	52.48	53.55	329390
2016-04-21	53.60	53.93	53.10	53.21	409922
2016-04-22	53.09	53.52	52.80	52.99	483263
2016-04-25	52.82	53.06	52.17	52.90	278312
2016-04-26	53.27	55.16	53.27	54.70	468641
2016-04-27	54.75	56.13	54.45	54.97	369609
2016-04-28	55.84	56.42	55.06	55.80	339670
2016-04-29	55.60	56.15	55.23	55.75	231819
2016-05-02	55.65	56.22	55.39	56.22	232827
2016-05-03	55.65	55.70	54.60	55.06	162383
2016-05-04	54.72	55.23	53.49	54.04	266924
2016-05-05	54.46	54.78	53.70	53.79	192352
2016-05-06	53.68	54.71	53.38	54.69	360225
2016-05-09	54.64	55.10	54.21	54.55	173431
2016-05-10	54.84	55.83	54.57	55.54	149573
2016-05-11	55.52	55.88	55.03	55.25	113935
2016-05-12	55.46	56.15	54.40	55.24	223246
2016-05-13	54.96	55.91	53.60	53.79	170463
2016-05-16	53.79	54.83	53.79	54.48	208964
2016-05-17	54.28	54.74	53.11	53.54	177094
2016-05-18	53.51	55.84	53.06	55.74	204837
2016-05-19	55.37	55.99	54.47	55.45	202954
2016-05-20	55.65	56.15	55.26	56.10	377786
2016-05-23	56.09	56.94	55.70	56.57	252680
2016-05-24	56.72	58.07	56.39	57.60	293290
2016-05-25	57.59	57.95	56.01	57.59	243538
2016-05-26	57.59	57.59	56.91	57.04	193259
2016-05-27	56.98	58.11	56.87	58.11	320833
2016-05-31	58.22	58.32	56.78	57.55	285686
2016-06-01	57.26	58.19	56.78	58.12	227180
2016-06-02	58.03	58.43	57.15	58.34	149860
2016-06-03	57.66	57.78	55.91	57.57	234494
2016-06-06	57.59	58.89	57.16	57.82	222421
2016-06-07	57.80	58.25	57.48	57.80	119445
2016-06-08	57.60	58.17	57.22	57.78	104189
2016-06-09	57.54	57.54	56.40	57.23	117612
2016-06-10	56.35	57.09	56.12	56.34	207921
2016-06-13	56.23	56.77	55.69	55.93	184337
2016-06-14	55.76	56.65	54.65	54.94	156049
2016-06-15	55.21	55.76	54.77	54.86	144000
2016-06-16	54.66	54.84	53.56	54.23	188929
2016-06-17	54.39	54.99	53.89	54.30	319124
2016-06-20	55.04	56.12	54.39	55.17	129315
2016-06-21	55.26	55.70	54.71	55.58	215321
2016-06-22	55.50	55.91	54.79	54.88	149647
2016-06-23	55.62	57.00	55.02	56.91	255390
2016-06-24	53.95	55.26	52.89	52.95	1068321
2016-06-27	52.19	52.19	49.90	50.18	306541
2016-06-28	51.13	51.26	48.87	50.93	289017
2016-06-29	51.54	52.16	51.00	51.91	162499
2016-06-30	52.17	53.21	50.79	53.21	237988
2016-07-01	52.59	53.13	51.51	52.46	274594
2016-07-05	52.00	52.00	51.04	51.63	402004
2016-07-06	51.24	52.43	50.60	52.38	213364
2016-07-07	52.35	53.33	52.24	52.76	330110
2016-07-08	53.66	53.99	53.02	53.46	196287
2016-07-11	53.83	54.66	53.52	54.21	152172
2016-07-12	54.69	55.86	54.69	55.62	173261
2016-07-13	55.58	55.81	55.14	55.40	238457
2016-07-14	56.29	56.92	55.96	56.06	342305
2016-07-15	56.43	56.60	55.89	56.28	124364
2016-07-18	56.29	56.36	55.57	55.69	130186
2016-07-19	55.32	56.09	55.13	55.57	108388
2016-07-20	55.91	55.91	55.30	55.56	146799
2016-07-21	55.66	55.66	54.59	54.69	143542
2016-07-22	54.92	55.80	54.52	55.53	134682
2016-07-25	55.31	55.60	55.00	55.44	107080
2016-07-26	55.17	55.92	55.11	55.78	151604
2016-07-27	56.61	56.89	55.73	56.10	252394
2016-07-28	55.89	56.28	55.23	55.99	153775
2016-07-29	55.77	56.48	55.27	55.41	140273
2016-08-01	55.31	56.08	54.67	54.87	226981
2016-08-02	54.90	55.05	54.12	54.35	175353
2016-08-03	54.39	55.14	54.39	55.01	91566
2016-08-04	55.01	55.55	54.76	55.28	100055
2016-08-05	55.92	56.92	55.66	56.92	201512
2016-08-08	57.15	57.36	56.73	57.02	132548
2016-08-09	57.02	57.25	56.59	57.05	127611
2016-08-10	56.90	57.18	56.65	57.02	233169
2016-08-11	57.05	57.43	56.29	57.37	113393
2016-08-12	57.03	57.27	56.80	57.12	138365
2016-08-15	57.11	58.01	57.07	58.01	143455
2016-08-16	57.82	58.24	57.52	57.96	147710
2016-08-17	57.91	58.66	57.90	58.35	229366
2016-08-18	58.31	58.97	58.06	58.69	129861
2016-08-19	58.50	58.84	57.84	58.56	152583
2016-08-22	58.60	59.27	58.23	59.11	164300
2016-08-23	59.27	59.60	59.18	59.30	167166
2016-08-24	59.40	59.65	59.11	59.64	147486
2016-08-25	59.66	60.13	59.18	59.74	240531
2016-08-26	59.76	60.33	59.26	60.09	201384
2016-08-29	59.98	60.88	59.68	60.59	246531
2016-08-30	60.65	61.24	60.05	60.85	197563
2016-08-31	61.02	61.02	59.93	60.80	284316
2016-09-01	60.86	61.08	59.84	60.09	202174
2016-09-02	60.38	60.49	59.62	60.36	250945
2016-09-06	60.46	60.49	59.51	60.06	288876
2016-09-07	59.71	60.03	58.97	59.45	273785
2016-09-08	59.54	60.02	59.31	59.50	168121
2016-09-09	59.46	59.82	58.98	58.99	194865
2016-09-12	58.70	59.21	58.15	59.21	238448
2016-09-13	58.70	58.70	57.60	58.36	176838
2016-09-14	58.27	58.61	57.33	57.43	186324
2016-09-15	57.45	58.41	57.40	58.29	216802
2016-09-16	58.25	58.35	57.53	57.54	518892
2016-09-19	58.05	58.42	57.31	57.73	169411
2016-09-20	58.02	58.17	57.58	57.65	122341
2016-09-21	57.86	58.52	57.80	58.23	138473
2016-09-22	58.36	59.23	58.32	59.20	195122
2016-09-23	59.02	59.78	58.88	59.22	141184
2016-09-26	58.84	59.01	58.08	58.11	116122
2016-09-27	57.87	58.71	57.78	58.67	123732
2016-09-28	58.97	59.22	58.07	59.18	98607
2016-09-29	59.36	59.57	58.33	58.38	74281
2016-09-30	58.59	59.67	58.37	59.45	140954
2016-10-03	58.92	59.36	58.71	59.00	110976
2016-10-04	59.12	59.85	58.85	59.56	130550
2016-10-05	59.71	61.00	59.71	60.29	315106
2016-10-06	60.31	61.20	60.06	61.00	143531
2016-10-07	60.87	61.43	60.05	61.33	183979
2016-10-10	61.62	62.04	61.05	61.81	149344
2016-10-11	61.73	62.09	61.24	61.62	128613
2016-10-12	61.73	62.20	61.25	61.80	171844
2016-10-13	61.28	61.33	59.65	60.49	272681
2016-10-14	61.12	61.36	60.55	60.64	151480
2016-10-17	60.60	60.73	59.96	60.10	128332
2016-10-18	60.60	60.78	59.70	60.63	87434
2016-10-19	60.94	61.82	60.84	61.62	96434
2016-10-20	61.34	61.84	60.61	61.05	90020
2016-10-21	60.57	61.37	60.53	61.31	133973
2016-10-24	61.79	62.46	61.11	62.41	284496
2016-10-25	62.23	62.56	61.40	61.70	121826
2016-10-26	62.56	62.56	60.86	61.68	199501
2016-10-27	62.24	62.24	61.42	61.61	169427
2016-10-28	61.71	61.75	60.81	60.96	113309
2016-10-31	61.08	62.07	60.69	62.05	224398
2016-11-01	62.32	62.32	61.42	61.84	196379
2016-11-02	61.74	61.74	60.05	60.18	203551
2016-11-03	60.34	61.06	59.81	60.35	286616
2016-11-04	60.41	61.00	59.85	60.04	233366
2016-11-07	61.23	62.78	61.22	62.02	325801
2016-11-08	61.85	61.98	61.03	61.24	178369
2016-11-09	61.21	65.50	61.21	65.22	580831
2016-11-10	66.49	70.75	65.10	69.66	562504
2016-11-11	69.59	72.34	68.66	72.18	454581
2016-11-14	73.15	74.42	71.76	72.85	299207
2016-11-15	72.08	72.19	71.25	72.10	319118
2016-11-16	71.40	72.65	71.40	72.04	261785
2016-11-17	72.32	73.48	72.32	73.42	187468
2016-11-18	73.42	74.68	73.42	74.56	194346
2016-11-21	74.34	74.63	73.49	74.36	116351
2016-11-22	74.74	75.79	74.27	75.23	186125
2016-11-23	75.43	76.13	74.78	76.07	110162
2016-11-25	76.16	76.19	75.14	75.48	55902
2016-11-28	75.08	76.31	74.40	74.72	149506
2016-11-29	75.06	75.73	74.67	75.14	152414
2016-11-30	75.85	76.23	75.40	76.02	129640
2016-12-01	76.26	77.78	75.54	77.43	200959
2016-12-02	77.43	77.43	76.19	77.00	173330
2016-12-05	78.09	79.81	78.00	79.36	407366
2016-12-06	79.81	80.63	78.25	78.31	6362896
2016-12-07	77.95	78.82	77.66	78.49	440862
2016-12-08	78.91	80.35	78.07	80.24	464661
2016-12-09	80.24	81.00	79.06	80.72	339591
2016-12-12	80.64	81.11	78.61	79.21	268858
2016-12-13	79.84	80.33	78.36	79.36	264679
2016-12-14	78.77	79.41	77.00	78.35	251235
2016-12-15	78.55	78.95	77.62	77.86	479631
2016-12-16	77.73	78.28	75.04	77.73	1482250
2016-12-19	75.93	76.58	75.28	76.00	448866
2016-12-20	76.12	76.95	75.32	76.03	958237
2016-12-21	75.86	76.50	75.58	75.78	630050
2016-12-22	75.71	76.73	75.64	76.42	263719
2016-12-23	76.35	76.69	76.20	76.43	157783
2016-12-27	76.61	77.29	76.52	77.25	138154
2016-12-28	77.44	77.86	77.08	77.23	283850
2016-12-29	76.96	77.84	75.38	77.65	202915
2016-12-30	77.98	77.98	76.72	77.12	207451
2017-01-03	78.17	78.95	75.63	76.60	205893
2017-01-04	76.97	78.16	76.47	78.01	235461
2017-01-05	77.55	77.99	76.32	77.01	297096
2017-01-06	76.79	77.62	76.18	76.70	353864
2017-01-09	76.16	77.58	73.33	74.86	254418
2017-01-10	74.14	75.90	73.99	75.64	309426
2017-01-11	75.68	75.68	73.35	75.46	335281
2017-01-12	74.98	75.30	73.06	73.82	167686
2017-01-13	74.47	76.39	74.39	74.84	215354
2017-01-17	74.12	74.14	72.21	72.31	150118
2017-01-18	72.93	73.11	71.93	73.02	147064
2017-01-19	73.24	74.23	71.59	72.12	202252
2017-01-20	72.34	73.63	72.34	72.94	151185
2017-01-23	72.61	73.43	72.22	73.36	256211
2017-01-24	73.90	75.96	73.00	75.83	447853
2017-01-25	75.07	78.45	74.07	77.22	359260
2017-01-26	77.34	78.65	77.34	78.10	250912
2017-01-27	78.02	78.02	76.86	77.46	166328
2017-01-30	76.61	76.61	75.21	76.18	188585
2017-01-31	75.81	77.30	74.14	77.14	421975
2017-02-01	77.90	78.52	75.80	76.02	218086
2017-02-02	75.46	76.02	74.52	75.25	166955
2017-02-03	76.39	77.76	76.01	77.68	172082
2017-02-06	77.15	77.95	76.36	76.52	103975
2017-02-07	76.91	77.29	75.43	76.00	107896
2017-02-08	75.47	75.86	74.20	75.22	134215
2017-02-09	75.33	77.17	74.69	76.76	106081
2017-02-10	77.27	77.35	76.21	76.87	93672
2017-02-13	77.38	78.36	77.25	77.51	128278
2017-02-14	77.12	80.00	76.90	79.81	265891
2017-02-15	79.75	80.39	79.25	80.15	206565
2017-02-16	79.81	80.24	78.87	79.77	128882
2017-02-17	79.22	80.19	78.68	80.10	223430
2017-02-21	80.28	80.96	79.89	80.75	229885
2017-02-22	80.43	80.68	79.65	80.37	198925
2017-02-23	80.33	80.54	79.50	80.35	266113
2017-02-24	79.40	80.31	79.10	79.50	196373
2017-02-27	79.44	80.51	79.25	79.98	195865
2017-02-28	79.76	79.76	78.52	78.82	305946
2017-03-01	80.79	81.55	79.48	81.35	525172
2017-03-02	81.45	81.45	78.77	78.84	174333
2017-03-03	78.87	79.77	78.39	78.57	293268
2017-03-06	78.00	78.40	76.47	77.53	338455
2017-03-07	77.62	78.26	76.86	76.99	312837
2017-03-08	77.50	78.27	76.07	76.14	270886
2017-03-09	76.29	77.29	76.16	76.26	142252
2017-03-10	76.96	76.96	75.50	76.60	223745
2017-03-13	76.58	77.50	76.42	76.97	296593
2017-03-14	76.38	77.18	75.75	76.98	218433
2017-03-15	77.35	77.54	76.45	76.77	277171
2017-03-16	77.84	80.04	77.38	77.63	421004
2017-03-17	77.21	78.08	76.70	77.05	1724962
2017-03-20	76.91	76.93	76.19	76.28	150278
2017-03-21	76.85	76.85	72.02	72.14	292670
2017-03-22	71.55	73.51	71.23	72.21	300844
2017-03-23	72.19	74.19	71.81	73.52	230772
2017-03-24	73.80	74.15	72.94	73.43	225577
2017-03-27	71.99	73.42	70.69	73.13	159927
2017-03-28	72.64	74.67	72.06	74.18	184394
2017-03-29	74.07	74.44	72.17	73.87	142987
2017-03-30	73.85	76.34	73.85	75.89	269058
2017-03-31	75.55	76.30	75.11	75.31	272843
2017-04-03	75.36	75.68	73.33	74.37	196643
2017-04-04	74.09	75.07	73.92	74.81	157747
2017-04-05	75.53	75.99	73.21	73.29	172262
2017-04-06	73.36	74.52	72.66	74.23	116443
2017-04-07	73.43	74.53	73.42	74.06	169517
2017-04-10	74.25	74.88	73.11	73.48	122370
2017-04-11	73.03	74.48	72.65	74.45	163785
2017-04-12	74.43	74.43	72.79	73.47	208200
2017-04-13	73.10	73.36	72.05	72.11	217914
2017-04-17	72.59	74.31	71.98	74.27	177671
2017-04-18	73.65	75.88	72.76	73.58	132889
2017-04-19	74.01	75.20	73.72	74.03	119399
2017-04-20	74.82	75.73	73.71	75.52	238738
2017-04-21	75.44	76.05	70.95	75.23	121332
2017-04-24	77.19	77.20	76.26	76.88	192770
2017-04-25	77.89	78.12	76.63	77.08	271017
2017-04-26	78.08	78.67	76.89	76.98	267718
2017-04-27	77.14	77.43	74.65	75.12	172340
2017-04-28	75.21	75.49	72.41	72.49	205416
2017-05-01	73.03	74.09	71.91	73.45	173070
2017-05-02	73.51	74.08	72.22	72.65	196418
2017-05-03	72.22	73.15	71.99	73.00	122501
2017-05-04	73.67	74.53	72.94	73.41	113859
2017-05-05	73.80	73.84	71.89	73.76	156509
2017-05-08	73.70	74.26	73.55	74.12	159032
2017-05-09	74.21	74.67	72.24	72.99	183029
2017-05-10	72.66	73.35	72.37	73.26	131607
2017-05-11	72.89	73.05	70.77	71.50	150364
2017-05-12	71.00	71.50	66.51	71.26	106527
2017-05-15	71.53	72.44	70.53	72.00	118724
2017-05-16	72.04	72.68	70.79	72.64	130996
2017-05-17	71.69	72.00	68.61	69.42	214648
2017-05-18	69.06	70.58	69.06	70.11	156374
2017-05-19	70.07	70.96	69.42	70.11	141352
2017-05-22	70.30	71.15	69.53	70.96	158690
2017-05-23	71.10	72.25	70.15	71.70	113700
2017-05-24	71.72	71.94	70.74	71.40	177597
2017-05-25	71.56	72.01	71.00	71.27	204363
2017-05-26	71.22	71.88	70.37	71.29	124898
2017-05-30	70.89	71.50	69.76	70.29	137784
2017-05-31	70.33	70.50	68.91	70.03	192002
2017-06-01	70.44	71.52	69.43	71.43	152523
2017-06-02	70.58	72.12	68.78	70.82	193439
2017-06-05	70.79	71.40	70.34	70.40	156741
2017-06-06	69.80	71.00	69.06	70.23	178432
2017-06-07	70.37	71.42	70.07	71.27	213308
2017-06-08	71.41	75.79	71.20	74.74	407519
2017-06-09	75.20	77.20	75.00	76.59	351334
2017-06-12	76.65	77.49	75.46	76.51	327333
2017-06-13	76.71	77.24	75.91	76.21	245526
2017-06-14	75.78	76.13	74.48	75.69	286674
2017-06-15	74.95	75.93	74.24	74.92	191381
2017-06-16	74.66	74.75	73.21	73.86	1103686
2017-06-19	74.55	74.87	72.95	73.25	168489
2017-06-20	73.00	76.37	72.06	72.74	177392
2017-06-21	72.85	73.16	72.13	72.31	252321
2017-06-22	71.96	73.02	71.85	72.48	210783
2017-06-23	72.47	73.20	72.09	72.82	421863
2017-06-26	73.40	73.86	72.03	72.39	245398
2017-06-27	72.70	73.79	72.24	72.52	167072
2017-06-28	73.07	74.26	72.69	73.72	131450
2017-06-29	74.73	75.33	73.62	75.04	216167
2017-06-30	75.32	75.32	74.40	74.86	276433
2017-07-03	75.30	76.98	75.16	76.39	105786
2017-07-05	76.40	76.40	75.27	76.12	119304
2017-07-06	75.88	76.47	73.99	74.30	227738
2017-07-07	74.74	75.16	73.63	75.01	131997
2017-07-10	74.75	75.23	73.71	74.43	176300
2017-07-11	74.27	75.00	73.78	74.29	265549
2017-07-12	74.35	75.17	73.76	74.15	97720
2017-07-13	74.47	76.96	73.54	74.61	140479
2017-07-14	74.02	74.87	73.11	73.79	128193
2017-07-17	73.72	74.35	72.99	73.89	92344
2017-07-18	73.38	74.31	73.19	74.22	173514
2017-07-19	74.61	74.86	73.64	74.20	124090
2017-07-20	74.22	74.34	73.36	73.92	132913
2017-07-21	74.28	74.88	72.60	72.73	194753
2017-07-24	72.71	73.85	72.71	73.66	121644
2017-07-25	75.13	75.77	73.02	75.46	308885
2017-07-26	72.32	73.71	70.01	70.18	505855
2017-07-27	69.78	70.25	68.99	70.07	325734
2017-07-28	69.99	71.19	69.51	70.03	212498
2017-07-31	70.23	71.20	69.44	69.66	213354
2017-08-01	70.09	70.33	69.50	70.24	181014
2017-08-02	70.38	70.48	69.57	70.21	144217
2017-08-03	69.98	70.32	69.56	69.74	152288
2017-08-04	70.24	74.97	70.16	70.19	130410
2017-08-07	70.18	70.37	68.68	69.67	134281
2017-08-08	69.56	71.23	69.20	70.06	213519
2017-08-09	69.41	69.72	68.15	69.12	220883
2017-08-10	69.88	69.90	67.67	67.72	215184
2017-08-11	68.21	68.21	66.81	67.59	147075
2017-08-14	68.21	69.76	68.21	69.57	120004
2017-08-15	70.04	70.04	68.62	68.66	104700
2017-08-16	68.74	69.27	68.09	68.35	81411
2017-08-17	67.92	68.71	66.04	66.19	156799
2017-08-18	65.63	66.83	65.14	66.36	121752
2017-08-21	66.20	66.81	65.40	65.93	161715
2017-08-22	66.36	66.83	66.16	66.35	109718
2017-08-23	65.81	66.59	65.81	65.97	136977
2017-08-24	66.39	66.97	65.69	66.71	187958
2017-08-25	66.79	67.80	66.56	67.24	225789
2017-08-28	67.32	67.89	66.18	67.65	203547
2017-08-29	66.75	67.50	66.68	67.32	192024
2017-08-30	67.54	67.83	67.02	67.43	169529
2017-08-31	67.70	67.83	66.97	67.12	137944
2017-09-01	67.44	68.17	66.92	67.51	133409
2017-09-05	67.19	67.19	64.96	65.03	174024
2017-09-06	65.33	65.58	64.43	64.75	151290
2017-09-07	64.50	65.50	62.77	63.35	239627
2017-09-08	63.07	64.31	62.27	63.78	208580
2017-09-11	64.54	65.52	64.43	64.81	216622
2017-09-12	65.24	67.72	65.24	67.52	277084
2017-09-13	67.25	68.52	67.06	68.40	265884
2017-09-14	68.47	68.52	67.39	67.52	171760
2017-09-15	67.51	68.54	67.20	68.34	486300
2017-09-18	68.64	69.20	68.53	68.80	151323
2017-09-19	68.55	68.96	67.51	68.80	176687
2017-09-20	68.58	70.46	67.51	70.18	345115
2017-09-21	70.07	70.93	69.89	70.25	125028
2017-09-22	70.11	70.66	69.99	70.31	124293
2017-09-25	70.19	71.07	69.89	70.78	80222
2017-09-26	70.94	72.30	70.52	71.71	206341
2017-09-27	72.40	74.56	69.78	74.02	286815
2017-09-28	73.89	74.57	73.24	74.34	200515
2017-09-29	74.70	75.62	74.28	74.49	209461
2017-10-02	74.50	75.28	73.85	75.19	227986
2017-10-03	75.41	75.47	73.64	74.62	210820
2017-10-04	74.35	74.55	73.13	73.20	125428
2017-10-05	73.19	75.00	72.99	74.54	163225
2017-10-06	74.87	75.42	74.09	74.92	220372
2017-10-09	74.93	75.00	73.96	74.51	100653
2017-10-10	74.90	75.62	74.43	75.56	132228
2017-10-11	75.20	75.32	74.24	74.71	137490
2017-10-12	74.84	74.84	73.96	74.22	119581
2017-10-13	74.23	74.81	73.47	73.97	86227
2017-10-16	74.06	75.73	73.47	74.86	124594
2017-10-17	75.35	75.35	73.97	74.26	133559
2017-10-18	74.51	75.39	74.51	74.83	147261
2017-10-19	74.43	75.54	74.20	75.35	110040
2017-10-20	76.27	76.43	75.22	75.54	116784
2017-10-23	75.53	75.96	74.22	74.33	134464
2017-10-24	75.07	75.54	73.98	74.35	198893
2017-10-25	76.46	76.46	70.46	73.07	352251
2017-10-26	73.12	74.27	73.06	74.05	159677
2017-10-27	73.86	75.23	73.41	74.62	210363
2017-10-30	74.15	74.28	72.57	73.30	200694
2017-10-31	73.52	74.26	73.06	73.53	199770
2017-11-01	74.30	74.36	72.06	72.60	197685
2017-11-02	72.50	73.20	72.10	72.74	268008
2017-11-03	72.74	73.43	72.59	72.88	186036
2017-11-06	72.82	73.24	72.29	72.69	115310
2017-11-07	72.65	72.65	70.36	70.92	299950
2017-11-08	70.49	71.08	69.37	70.35	202666
2017-11-09	69.91	70.51	68.94	69.96	137854
2017-11-10	69.96	72.32	69.45	69.70	118739
2017-11-13	69.21	71.31	68.76	71.06	130021
2017-11-14	70.39	71.50	70.13	70.99	143761
2017-11-15	70.40	71.64	69.63	71.19	277038
2017-11-16	71.30	71.88	70.75	71.36	253702
2017-11-17	71.00	72.02	70.58	71.56	202714
2017-11-20	71.66	72.45	71.12	72.36	203053
2017-11-21	72.89	72.96	72.13	72.78	187970
2017-11-22	72.53	73.20	70.73	72.31	121631
2017-11-24	72.59	72.59	71.45	71.89	159006
2017-11-27	71.82	72.63	71.51	71.51	208255
2017-11-28	71.78	74.47	70.29	74.40	177838
2017-11-29	74.59	77.17	72.92	77.01	300821
2017-11-30	77.72	77.72	75.03	75.16	250267
2017-12-01	75.25	76.78	71.69	74.32	343142
2017-12-04	75.79	76.87	75.35	75.47	246053
2017-12-05	75.79	76.19	74.84	74.92	404756
2017-12-06	74.69	75.50	73.53	74.38	214141
2017-12-07	74.11	74.85	73.70	74.44	214223
2017-12-08	74.97	74.97	72.94	73.26	186223
2017-12-11	73.43	74.25	72.25	72.55	319736
2017-12-12	72.96	73.55	72.33	72.85	226212
2017-12-13	72.96	73.81	72.01	72.31	147913
2017-12-14	72.56	73.16	71.34	71.71	219488
2017-12-15	71.74	74.85	71.02	73.73	784330
2017-12-18	74.35	75.43	73.97	74.74	162802
2017-12-19	74.87	75.63	72.67	74.55	179510
2017-12-20	74.95	74.95	73.13	73.97	171846
2017-12-21	74.39	75.13	73.49	75.07	233236
2017-12-22	74.98	75.82	73.78	74.49	167390
2017-12-26	74.49	74.57	73.48	74.01	119777
2017-12-27	73.83	73.83	72.89	73.03	144423
2017-12-28	73.40	73.40	72.60	72.81	103590
2017-12-29	73.08	74.10	71.86	71.92	188970
2018-01-02	72.42	73.26	71.47	72.10	222485
2018-01-03	71.93	72.58	71.63	71.90	165653
2018-01-04	72.38	73.22	71.97	72.05	132856
2018-01-05	72.38	73.05	71.35	71.95	272603
2018-01-08	71.91	72.48	71.23	72.07	269128
2018-01-09	72.50	73.99	72.28	72.90	156299
2018-01-10	72.88	75.04	72.88	74.27	187049
2018-01-11	74.41	76.09	74.13	75.83	178545
2018-01-12	76.16	76.99	75.47	76.08	111893
2018-01-16	76.02	76.98	74.95	74.99	197114
2018-01-17	75.44	76.06	74.35	76.03	220088
2018-01-18	76.04	76.04	74.75	75.01	175966
2018-01-19	74.72	75.93	74.72	75.60	190229
2018-01-22	75.50	75.50	74.28	74.75	181535
2018-01-23	74.51	74.95	73.74	74.16	281049
2018-01-24	77.00	77.57	73.50	77.47	645397
2018-01-25	77.72	78.00	76.75	77.34	715328
2018-01-26	77.44	77.52	76.20	76.75	519440
2018-01-29	76.63	76.98	75.82	76.68	368929
2018-01-30	76.36	77.08	76.36	76.82	343512
2018-01-31	76.89	77.04	76.00	76.18	194734
2018-02-01	76.08	77.03	75.08	77.00	173089
2018-02-02	77.01	78.27	75.36	76.60	475089
2018-02-05	75.61	76.80	73.23	73.31	277633
2018-02-06	72.11	74.14	71.98	73.69	341963
2018-02-07	73.31	74.75	72.76	74.11	299392
2018-02-08	74.11	74.88	72.22	72.28	230033
2018-02-09	73.21	74.72	71.85	74.13	280183
2018-02-12	74.38	74.81	73.28	73.98	215099
2018-02-13	73.43	74.48	73.12	74.39	140443
2018-02-14	73.77	76.37	73.08	76.15	166348
2018-02-15	76.38	76.43	75.09	75.49	180957
2018-02-16	75.09	76.62	73.92	76.27	183518
2018-02-20	75.92	76.60	74.77	74.99	104554
2018-02-21	75.06	77.10	73.53	76.48	254757
2018-02-22	76.56	76.87	74.78	75.00	217052
2018-02-23	75.15	75.95	74.80	75.90	125172
2018-02-26	76.02	76.14	75.25	76.08	112308
2018-02-27	76.00	77.03	74.52	74.53	195913
2018-02-28	75.00	75.60	72.94	73.00	190559
2018-03-01	72.89	74.14	72.38	73.35	181650
2018-03-02	72.86	74.73	72.39	74.49	161039
2018-03-05	73.96	75.95	73.18	75.53	130996
2018-03-06	75.71	77.00	75.06	76.88	206514
2018-03-07	76.28	77.12	75.65	76.85	424010
2018-03-08	76.85	77.09	75.02	75.87	144461
2018-03-09	76.26	77.13	72.59	76.99	205528
2018-03-12	76.88	77.07	73.42	76.91	175481
2018-03-13	77.03	77.05	75.43	76.85	225485
2018-03-14	77.01	77.04	75.67	75.94	186489
2018-03-15	76.54	77.05	75.76	76.76	236936
2018-03-16	76.82	77.20	75.40	76.64	642080
2018-03-19	76.58	76.74	74.99	76.05	141364
2018-03-20	76.21	76.63	75.53	76.03	164067
2018-03-21	76.17	76.91	75.58	76.09	145175
2018-03-22	75.35	75.86	73.63	73.80	255659
2018-03-23	73.85	73.85	70.93	71.14	308117
2018-03-26	72.08	72.90	70.71	72.83	288055
2018-03-27	72.90	73.00	71.11	71.49	308605
2018-03-28	71.62	72.83	70.89	72.46	215187
2018-03-29	72.83	73.15	72.01	72.39	194150
2018-04-02	72.16	72.65	70.06	70.79	198770
2018-04-03	71.17	72.39	70.85	71.93	228705
2018-04-04	71.01	72.98	70.81	72.74	172665
2018-04-05	73.45	73.92	72.56	73.51	190616
2018-04-06	72.97	73.48	71.38	72.42	318545
2018-04-09	72.77	73.70	71.93	72.00	210826
2018-04-10	72.91	73.58	72.29	73.16	143341
2018-04-11	72.59	73.09	72.03	72.91	164276
2018-04-12	73.35	74.48	72.61	73.96	113705
2018-04-13	74.52	74.52	72.98	73.12	160551
2018-04-16	73.46	74.16	73.10	73.98	108654
2018-04-17	74.29	74.57	72.67	73.49	182588
2018-04-18	73.60	74.23	73.20	73.25	171411
2018-04-19	73.10	74.62	73.10	74.39	151354
2018-04-20	74.16	75.16	74.16	74.86	149273
2018-04-23	74.92	76.27	74.78	76.20	265254
2018-04-24	76.41	77.85	73.76	76.59	421617
2018-04-25	77.58	77.79	73.56	77.27	226201
2018-04-26	77.37	77.63	76.39	77.03	146937
2018-04-27	76.31	78.22	76.31	77.23	205349
2018-04-30	77.62	77.88	76.57	76.58	283854
2018-05-01	76.39	77.22	75.02	76.91	149547
2018-05-02	76.98	77.55	76.19	76.68	136993
2018-05-03	76.30	77.19	75.22	76.41	218349
2018-05-04	76.26	77.77	75.36	77.37	261714
2018-05-07	77.49	78.10	74.17	77.55	188721
2018-05-08	77.58	79.05	77.58	78.40	182425
2018-05-09	78.48	79.26	78.23	78.63	128498
2018-05-10	78.80	79.33	78.24	79.02	105402
2018-05-11	79.05	79.43	78.59	78.91	182188
2018-05-14	79.24	79.30	78.13	78.33	140905
2018-05-15	78.22	79.85	78.13	79.49	214501
2018-05-16	79.51	79.99	78.85	79.57	173875
2018-05-17	79.57	79.83	78.77	79.65	398601
2018-05-18	79.97	79.97	78.60	78.66	277253
2018-05-21	78.67	80.18	78.67	79.39	230882
2018-05-22	79.58	80.60	75.67	79.09	302676
2018-05-23	79.02	79.80	78.95	79.31	343709
2018-05-24	79.00	79.05	77.17	78.41	246119
2018-05-25	78.01	78.93	77.58	77.81	162895
2018-05-29	77.01	77.63	75.99	76.67	228660
2018-05-30	77.25	78.38	77.15	77.92	227308
2018-05-31	77.93	78.34	76.75	77.05	206479
2018-06-01	77.76	78.38	77.55	77.62	130540
2018-06-04	77.81	78.46	77.01	78.44	156879
2018-06-05	78.25	78.48	77.57	78.08	104801
2018-06-06	78.77	79.87	78.33	79.74	179221
2018-06-07	79.76	80.32	79.34	79.89	212871
2018-06-08	79.60	80.14	79.01	79.91	159813
2018-06-11	79.88	79.88	77.65	78.09	220480
2018-06-12	78.08	78.09	76.95	77.53	111752
2018-06-13	77.66	78.72	77.05	77.81	198987
2018-06-14	78.22	78.78	77.07	78.02	175652
2018-06-15	77.67	78.31	77.01	77.86	418783
2018-06-18	77.53	78.71	76.95	77.85	136571
2018-06-19	77.25	78.64	77.13	78.35	190334
2018-06-20	78.60	79.07	78.28	78.70	143184
2018-06-21	78.78	79.19	77.70	78.91	231772
2018-06-22	79.12	79.60	78.42	78.67	548566
2018-06-25	78.22	78.66	77.42	78.35	249887
2018-06-26	78.30	78.30	77.34	77.87	224272
2018-06-27	77.59	82.14	76.23	76.31	178266
2018-06-28	76.14	76.78	75.78	76.39	181850
2018-06-29	76.83	77.31	76.23	76.23	256300
2018-07-02	75.87	77.16	75.78	77.15	170158
2018-07-03	77.40	77.46	76.44	76.96	66803
2018-07-05	77.11	77.15	76.45	77.10	261230
2018-07-06	77.11	77.98	76.92	77.76	212027
2018-07-09	78.12	79.18	78.12	78.98	182071
2018-07-10	79.31	79.31	77.29	77.84	113721
2018-07-11	77.45	78.28	77.26	77.69	145101
2018-07-12	78.11	78.11	76.65	77.34	147022
2018-07-13	77.07	77.15	75.93	76.14	254279
2018-07-16	76.36	77.06	76.36	77.05	188423
2018-07-17	77.09	77.59	76.66	76.76	167770
2018-07-18	76.87	77.85	76.70	77.63	111408
2018-07-19	77.48	77.94	76.99	77.65	203304
2018-07-20	77.42	78.66	77.29	78.28	177978
2018-07-23	77.90	79.98	77.82	79.65	224899
2018-07-24	79.91	80.39	79.26	79.77	233842
2018-07-25	72.01	76.06	72.00	73.99	1313017
2018-07-26	73.37	74.43	71.69	73.77	505349
2018-07-27	73.62	74.35	71.75	71.98	260413
2018-07-30	71.82	72.52	71.24	71.27	187387
2018-07-31	71.54	72.04	70.48	71.89	319462
2018-08-01	72.20	73.21	72.15	72.99	283932
2018-08-02	72.62	74.62	72.49	74.41	297820
2018-08-03	74.68	75.08	73.28	73.98	248779
2018-08-06	74.02	74.53	73.47	74.24	138354
2018-08-07	74.27	74.97	74.22	74.30	188898
2018-08-08	74.02	75.04	73.60	74.82	154349
2018-08-09	74.87	75.10	74.50	74.70	122275
2018-08-10	74.27	75.11	73.99	74.56	116916
2018-08-13	74.57	75.21	74.18	74.29	224770
2018-08-14	74.47	75.70	74.40	75.33	154203
2018-08-15	75.09	76.00	74.35	74.53	164961
2018-08-16	74.60	75.44	74.60	74.92	207131
2018-08-17	74.90	76.24	74.72	76.04	327123
2018-08-20	76.00	76.73	75.56	76.50	162205
2018-08-21	76.53	77.43	76.21	77.14	182937
2018-08-22	76.86	76.89	76.22	76.37	92875
2018-08-23	76.38	76.38	75.53	76.04	133938
2018-08-24	76.26	76.34	75.38	75.56	131718
2018-08-27	75.88	76.06	74.93	75.00	101400
2018-08-28	75.25	75.26	74.56	74.81	96696
2018-08-29	74.96	74.96	74.15	74.57	222841
2018-08-30	74.52	75.04	74.26	74.73	178656
2018-08-31	74.44	75.45	74.17	75.24	123490
2018-09-04	74.98	75.85	74.43	75.59	124548
2018-09-05	75.60	76.31	75.60	75.89	120584
2018-09-06	75.85	76.17	75.47	75.67	183917
2018-09-07	76.17	76.17	74.96	75.47	118689
2018-09-10	75.86	76.38	75.57	75.69	247782
2018-09-11	75.49	76.20	75.02	75.13	122997
2018-09-12	75.07	75.07	73.89	74.00	160917
2018-09-13	74.14	74.59	73.28	73.49	143471
2018-09-14	73.64	74.95	73.64	74.61	224214
2018-09-17	74.57	74.72	72.43	72.76	205371
2018-09-18	73.13	73.15	72.34	72.63	150616
2018-09-19	72.52	74.11	72.52	73.94	136962
2018-09-20	73.86	74.59	73.74	73.95	190443
2018-09-21	74.01	74.07	72.90	73.32	505432
2018-09-24	73.15	73.29	72.17	72.70	196297
2018-09-25	72.88	73.08	72.57	72.70	175590
2018-09-26	72.68	72.98	71.24	71.51	350325
2018-09-27	71.55	71.62	70.36	70.53	188152
2018-09-28	70.25	71.13	70.16	70.90	179079
2018-10-01	71.23	71.46	69.88	70.13	195899
2018-10-02	69.24	70.61	68.15	70.55	303904
2018-10-03	70.79	72.81	70.60	72.55	263375
2018-10-04	72.23	72.70	71.41	72.05	301450
2018-10-05	72.38	72.84	71.42	71.84	210093
2018-10-08	71.79	72.71	71.06	72.43	107216
2018-10-09	72.24	72.90	71.96	72.46	122834
2018-10-10	72.70	73.14	70.83	70.93	209440
2018-10-11	70.72	70.79	68.12	68.19	296874
2018-10-12	69.09	69.09	64.85	66.59	380988
2018-10-15	66.32	67.30	66.13	66.69	337472
2018-10-16	66.98	67.29	65.87	66.99	226485
2018-10-17	66.80	68.11	66.10	67.35	125158
2018-10-18	67.07	67.48	66.07	66.48	158302
2018-10-19	66.14	67.15	65.92	66.25	145295
2018-10-22	66.22	66.56	63.43	63.71	455395
2018-10-23	62.84	64.26	62.27	62.40	589665
2018-10-24	57.49	61.71	57.00	60.35	891649
2018-10-25	60.30	62.26	59.43	61.30	486900
2018-10-26	59.87	61.00	59.18	60.58	369616
2018-10-29	61.05	63.09	61.05	62.19	343197
2018-10-30	62.56	63.21	61.99	62.94	312207
2018-10-31	63.70	65.18	63.38	63.85	505002
2018-11-01	64.17	64.86	63.59	64.48	333450
2018-11-02	64.81	65.20	63.89	64.62	174201
2018-11-05	64.94	65.67	64.13	64.82	197214
2018-11-06	64.53	65.45	64.21	65.19	136361
2018-11-07	65.27	66.13	64.29	65.60	173100
2018-11-08	65.28	66.51	65.11	66.17	120645
2018-11-09	66.02	66.57	64.96	65.43	104207
2018-11-12	65.28	66.00	64.74	64.84	145462
2018-11-13	64.96	66.42	64.46	65.12	202557
2018-11-14	65.52	65.87	63.00	63.88	228664
2018-11-15	63.53	65.60	63.53	65.50	154507
2018-11-16	65.04	65.53	64.03	65.32	120508
2018-11-19	65.31	66.23	64.58	65.07	132899
2018-11-20	64.68	65.50	64.22	64.57	167976
2018-11-21	64.67	66.13	64.28	64.76	128035
2018-11-23	64.32	65.12	63.25	64.51	59667
2018-11-26	65.12	66.52	65.12	65.81	200627
2018-11-27	65.53	65.60	64.83	65.43	172949
2018-11-28	65.61	66.65	64.53	66.45	133396
2018-11-29	66.05	67.21	65.13	66.46	140191
2018-11-30	66.32	67.78	65.97	67.67	211368
2018-12-03	68.18	68.87	66.27	67.28	178776
2018-12-04	67.12	67.59	63.94	64.09	392310
2018-12-06	63.29	64.10	60.52	64.00	305476
2018-12-07	63.62	65.42	63.57	63.95	405332
2018-12-10	63.76	64.06	62.31	62.70	411546
2018-12-11	63.27	64.00	61.63	62.16	364401
2018-12-12	62.58	64.60	61.97	63.49	332438
2018-12-13	63.22	63.68	62.08	62.15	278492
2018-12-14	61.67	62.80	61.25	61.64	203192
2018-12-17	61.54	63.56	60.62	61.67	352972
2018-12-18	62.19	62.59	60.62	60.95	436150
2018-12-19	61.88	62.51	59.24	59.58	307471
2018-12-20	59.54	60.27	59.04	59.76	194416
2018-12-21	59.91	60.76	59.02	59.34	1178495
2018-12-24	59.02	59.69	58.27	58.28	130268
2018-12-26	58.37	60.81	57.90	60.71	243448
2018-12-27	59.71	60.41	58.56	60.32	191860
2018-12-28	60.32	61.51	60.08	60.59	163299
2018-12-31	60.68	61.26	59.95	60.97	205135
2019-01-02	60.20	61.94	59.88	61.91	334643
2019-01-03	61.65	62.50	61.08	61.34	216329
2019-01-04	62.40	63.60	61.73	63.14	192508
2019-01-07	62.61	64.30	62.60	63.43	180854
2019-01-08	63.85	64.20	62.54	63.90	204647
2019-01-09	63.99	64.59	63.08	63.98	210620
2019-01-10	62.85	64.04	62.80	63.81	183460
2019-01-11	63.35	64.22	62.73	64.02	140738
2019-01-14	63.73	65.01	63.73	64.48	204025
2019-01-15	64.28	65.17	63.63	65.09	178899
2019-01-16	65.51	66.93	65.17	66.79	164114
2019-01-17	66.50	67.53	66.47	67.24	248382
2019-01-18	67.34	68.27	66.76	67.90	185732
2019-01-22	67.53	68.19	67.15	67.51	159666
2019-01-23	67.95	68.26	67.03	67.50	194643
2019-01-24	67.31	68.03	66.36	67.28	144728
2019-01-25	67.66	68.30	67.43	68.12	117243
2019-01-28	67.84	68.71	67.67	68.44	173007
2019-01-29	68.44	69.02	68.05	68.27	193957
2019-01-30	64.60	66.36	62.68	63.53	1200140
2019-01-31	64.44	65.89	63.41	64.36	589446
2019-02-01	64.94	65.16	63.82	64.64	309083
2019-02-04	65.11	66.44	64.90	66.06	271579
2019-02-05	65.88	66.29	65.70	66.01	216429
2019-02-06	65.74	66.54	65.38	66.21	198916
2019-02-07	66.36	67.03	65.14	65.90	438580
2019-02-08	65.56	66.15	65.26	65.54	182340
2019-02-11	65.61	66.48	65.33	66.43	181201
2019-02-12	66.73	67.49	66.43	66.75	179589
2019-02-13	66.91	67.49	66.60	67.06	219296
2019-02-14	66.68	66.73	65.94	65.99	289399
2019-02-15	66.42	68.13	65.99	68.10	753845
2019-02-19	67.63	69.02	67.57	68.88	286725
2019-02-20	68.87	69.45	68.07	69.42	178902
2019-02-21	69.42	69.45	68.62	69.22	144121
2019-02-22	69.20	69.57	68.60	69.14	158854
2019-02-25	69.47	69.69	68.39	68.57	267612
2019-02-26	68.29	68.74	67.95	68.21	174000
2019-02-27	68.18	69.19	68.18	69.00	136682
2019-02-28	69.03	69.21	68.68	68.81	143138
2019-03-01	69.17	69.63	68.49	69.24	111281
2019-03-04	69.14	69.73	68.27	68.64	213072
2019-03-05	68.53	68.90	67.53	68.71	298604
2019-03-06	68.87	68.96	66.78	67.02	176351
2019-03-07	66.75	66.99	65.90	66.20	172158
2019-03-08	65.48	65.96	65.11	65.48	228028
2019-03-11	65.71	66.68	65.28	66.64	240275
2019-03-12	66.67	66.83	65.63	65.80	231560
2019-03-13	66.09	66.29	65.54	65.92	267312
2019-03-14	65.99	66.40	65.67	66.23	182500
2019-03-15	66.35	67.49	63.57	67.07	718333
2019-03-18	67.25	68.38	66.85	68.12	312513
2019-03-19	68.49	68.49	66.57	66.70	228711
2019-03-20	66.65	66.98	64.82	64.92	372882
2019-03-21	64.34	64.99	63.91	63.98	303979
2019-03-22	63.39	63.90	61.08	61.83	328812
2019-03-25	61.91	62.73	61.23	61.71	223304
2019-03-26	62.05	63.40	62.05	63.36	162059
2019-03-27	63.15	64.43	63.09	64.07	148578
2019-03-28	64.07	64.95	63.92	64.92	123415
2019-03-29	65.42	65.60	63.92	64.04	253174
2019-04-01	64.59	65.32	64.42	65.10	324477
2019-04-02	65.16	65.38	64.75	64.98	208078
2019-04-03	66.11	66.11	64.66	64.80	131477
2019-04-04	64.93	65.93	64.93	65.57	223160
2019-04-05	65.84	66.12	65.40	66.08	197982
2019-04-08	66.07	66.25	65.60	65.75	321805
2019-04-09	65.60	65.62	64.79	64.90	214307
2019-04-10	64.89	65.73	64.52	65.69	200044
2019-04-11	65.95	66.43	65.42	65.61	144749
2019-04-12	66.20	67.42	66.09	67.36	209209
2019-04-15	67.29	67.98	65.99	66.16	107755
2019-04-16	66.31	68.08	66.13	67.91	187529
2019-04-17	67.78	68.05	67.10	67.33	194553
2019-04-18	67.04	67.97	63.10	65.68	288865
2019-04-22	65.67	66.64	64.76	65.46	319875
2019-04-23	67.00	67.53	65.23	67.33	324897
2019-04-24	68.48	69.05	67.06	67.97	258377
2019-04-25	67.70	69.55	67.67	69.14	294261
2019-04-26	68.86	69.78	68.61	69.66	222508
2019-04-29	69.58	71.09	69.58	70.86	222972
2019-04-30	70.78	71.00	69.68	69.86	199397
2019-05-01	70.36	70.47	68.77	68.88	260972
2019-05-02	68.93	69.92	68.84	69.57	144283
2019-05-03	69.99	71.23	69.66	71.18	172888
2019-05-06	70.09	71.97	69.51	71.70	212411
2019-05-07	71.02	71.62	70.70	71.38	289643
2019-05-08	71.12	71.64	70.61	70.65	167448
2019-05-09	69.91	70.53	69.25	70.22	133175
2019-05-10	69.98	70.42	68.99	70.35	163177
2019-05-13	69.14	69.14	66.91	67.19	286009
2019-05-14	67.45	68.72	66.88	68.21	216280
2019-05-15	67.63	68.35	66.39	67.12	164874
2019-05-16	67.47	68.52	67.14	67.77	218902
2019-05-17	67.24	68.08	66.00	66.50	870862
2019-05-20	66.08	67.47	65.52	67.15	250321
2019-05-21	67.47	67.99	67.47	67.86	166097
2019-05-22	67.62	67.74	66.54	66.56	133905
2019-05-23	65.87	65.87	64.37	64.84	140462
2019-05-24	65.18	65.50	64.68	65.05	417855
2019-05-28	64.92	65.42	64.24	64.28	373280
2019-05-29	63.83	64.33	63.34	64.10	370375
2019-05-30	64.04	64.56	62.50	63.10	234478
2019-05-31	62.28	62.53	61.66	61.74	280990
2019-06-03	61.57	63.20	61.14	61.47	482507
2019-06-04	62.27	63.73	62.07	63.50	294169
2019-06-05	63.34	64.14	62.22	63.00	149030
2019-06-06	63.33	63.65	62.24	63.00	178793
2019-06-07	62.59	62.85	62.05	62.57	135271
2019-06-10	62.95	63.81	62.95	63.11	219646
2019-06-11	63.46	63.83	63.08	63.37	171547
2019-06-12	63.35	63.86	62.77	63.64	215817
2019-06-13	63.99	64.34	63.49	63.77	126335
2019-06-14	63.78	63.81	62.90	63.45	152383
2019-06-17	63.44	63.61	62.38	62.57	165693
2019-06-18	62.56	63.82	62.38	63.45	180670
2019-06-19	63.72	64.10	63.02	63.23	221814
2019-06-20	63.80	63.80	62.45	63.29	157877
2019-06-21	63.05	63.64	63.00	63.24	473393
2019-06-24	62.82	63.85	62.82	63.05	229389
2019-06-25	63.20	63.20	62.11	62.83	166898
2019-06-26	63.14	63.57	62.90	63.08	137956
2019-06-27	62.87	64.62	62.87	64.56	238985
2019-06-28	64.94	66.20	64.60	65.82	455374
2019-07-01	66.17	66.56	65.34	65.64	240647
2019-07-02	65.43	65.63	63.94	64.55	217586
2019-07-03	64.72	65.16	64.53	64.72	82785
2019-07-05	64.94	65.74	64.72	65.73	118735
2019-07-08	65.11	65.19	64.47	64.67	226344
2019-07-09	64.29	65.19	64.27	65.18	111175
2019-07-10	65.20	65.32	64.39	64.68	140555
2019-07-11	64.74	65.14	64.24	65.05	134505
2019-07-12	65.17	65.85	64.99	65.60	134614
2019-07-15	65.59	65.84	64.34	64.46	142025
2019-07-16	64.60	64.97	64.05	64.37	147047
2019-07-17	64.05	64.55	63.61	63.91	182283
2019-07-18	63.99	64.62	63.89	64.17	121690
2019-07-19	63.97	64.83	63.97	64.46	104781
2019-07-22	64.30	64.54	63.94	64.43	102183
2019-07-23	64.78	65.28	64.44	65.24	94445
2019-07-24	65.28	67.80	65.19	67.39	211720
2019-07-25	67.60	67.62	66.53	66.95	220382
2019-07-26	67.13	68.26	67.10	67.95	198613
2019-07-29	67.87	68.11	66.99	67.26	148204
2019-07-30	66.61	68.02	65.59	67.95	194177
2019-07-31	68.01	69.31	67.26	68.26	404571
2019-08-01	68.32	68.94	66.00	66.37	214842
2019-08-02	66.02	66.79	65.16	65.62	221615
2019-08-05	64.44	64.66	62.15	63.39	193518
2019-08-06	64.25	64.55	62.88	64.46	227647
2019-08-07	63.28	64.79	62.69	64.65	290671
2019-08-08	65.35	66.52	65.01	66.35	257995
2019-08-09	65.93	66.19	65.47	65.73	182777
2019-08-12	65.14	65.28	64.46	64.47	137942
2019-08-13	64.34	66.23	64.34	65.17	132926
2019-08-14	63.85	64.03	62.50	62.88	117475
2019-08-15	62.94	63.35	61.83	62.13	217319
2019-08-16	62.55	63.84	62.55	63.71	163431
2019-08-19	64.64	65.04	64.12	64.62	138741
2019-08-20	64.15	64.30	63.41	63.55	109468
2019-08-21	64.04	64.60	63.32	63.78	193635
2019-08-22	63.94	64.53	63.28	63.51	111104
2019-08-23	63.12	63.61	60.76	60.83	218990
2019-08-26	61.31	61.91	60.91	61.91	193841
2019-08-27	62.31	62.31	60.32	60.68	130695
2019-08-28	60.44	61.76	60.18	61.11	142866
2019-08-29	61.71	62.81	61.71	62.67	117284
2019-08-30	62.94	63.27	62.14	62.32	135527
2019-09-03	61.82	62.01	60.51	61.16	151681
2019-09-04	61.85	61.85	60.97	61.46	105900
2019-09-05	62.14	63.57	62.08	62.58	199263
2019-09-06	62.75	62.97	62.04	62.12	137641
2019-09-09	62.22	63.44	61.83	63.15	223651
2019-09-10	63.25	64.01	62.58	63.83	209299
2019-09-11	64.18	65.58	63.23	65.16	191525
2019-09-12	64.73	66.41	64.30	66.08	274840
2019-09-13	66.78	67.36	66.40	66.87	274014
2019-09-16	66.27	67.42	66.08	66.62	200962
2019-09-17	66.38	66.38	65.14	65.92	158743
2019-09-18	65.57	65.84	64.78	65.42	210869
2019-09-19	65.47	66.65	65.19	66.13	517512
2019-09-20	66.14	66.60	65.02	65.48	879275
2019-09-23	65.33	66.39	64.97	65.91	151676
2019-09-24	66.02	66.51	64.54	64.77	179641
2019-09-25	64.52	66.05	64.47	65.82	206552
2019-09-26	65.63	66.02	64.67	64.72	145108
2019-09-27	65.25	66.20	64.75	65.11	161609
2019-09-30	65.44	65.81	64.51	64.58	165660
2019-10-01	65.13	65.35	62.71	62.85	153820
2019-10-02	62.44	62.93	61.89	62.76	207198
2019-10-03	62.62	62.92	61.48	62.30	126363
2019-10-04	62.51	63.00	61.79	62.98	150448
2019-10-07	62.95	63.55	62.79	62.90	87206
2019-10-08	62.00	62.79	61.83	62.25	176823
2019-10-09	62.82	62.82	62.05	62.32	120079
2019-10-10	62.72	63.51	62.24	62.91	152655
2019-10-11	63.91	65.03	63.53	63.54	160034
2019-10-14	63.09	63.70	62.83	63.44	118782
2019-10-15	63.61	64.58	63.14	64.10	252867
2019-10-16	64.19	64.83	63.94	64.28	130399
2019-10-17	64.54	64.65	63.86	64.61	128381
2019-10-18	64.30	65.15	64.30	65.00	123013
2019-10-21	65.62	66.36	65.45	65.78	117971
2019-10-22	65.68	66.71	65.09	66.02	94246
2019-10-23	66.08	66.20	65.34	66.14	134867
2019-10-24	66.29	66.29	65.20	65.48	120851
2019-10-25	65.44	66.00	64.97	65.50	205189
2019-10-28	65.88	66.91	65.85	66.84	203138
2019-10-29	67.00	68.17	66.28	67.43	179263
2019-10-30	68.06	68.06	65.03	67.48	182470
2019-10-31	67.03	67.48	64.48	65.26	285059
2019-11-01	65.79	66.30	65.16	65.98	293875
2019-11-04	66.41	67.08	66.08	66.90	285680
2019-11-05	67.49	68.18	67.12	67.22	232206
2019-11-06	66.98	67.25	66.40	67.11	171872
2019-11-07	67.78	68.16	67.20	67.25	166082
2019-11-08	67.16	67.70	66.79	67.16	122088
2019-11-11	66.66	67.45	66.50	66.76	102287
2019-11-12	66.73	67.00	66.42	66.89	165959
2019-11-13	66.46	66.51	65.98	66.01	139598
2019-11-14	65.85	66.38	65.61	65.93	139991
2019-11-15	66.14	68.48	65.64	65.76	82671
2019-11-18	65.53	65.80	64.82	64.93	111990
2019-11-19	65.10	65.67	64.83	65.64	137965
2019-11-20	65.20	66.03	65.01	65.69	212287
2019-11-21	66.06	66.06	64.89	65.78	131138
2019-11-22	65.90	66.29	65.54	66.06	109257
2019-11-25	66.14	67.65	66.14	67.62	186270
2019-11-26	67.33	68.03	67.21	67.41	203509
2019-11-27	67.78	68.21	66.78	67.88	101023
2019-11-29	67.55	67.84	67.22	67.27	65857
2019-12-02	67.49	67.69	66.24	66.41	243530
2019-12-03	65.84	65.84	64.93	65.45	118259
2019-12-04	65.69	66.42	65.69	65.93	182277
2019-12-05	66.44	67.35	66.42	67.17	151094
2019-12-06	67.61	68.38	67.61	67.75	164000
2019-12-09	67.32	67.60	67.00	67.37	165545
2019-12-10	67.38	67.94	67.26	67.89	135789
2019-12-11	67.75	68.15	67.45	67.55	144900
2019-12-12	67.66	69.19	67.43	68.81	141491
2019-12-13	68.81	69.24	68.20	68.85	139637
2019-12-16	69.44	70.19	68.96	69.12	214965
2019-12-17	69.21	69.95	69.06	69.87	137498
2019-12-18	69.94	69.94	69.25	69.34	127001
2019-12-19	69.35	69.35	69.01	69.14	137803
2019-12-20	69.38	70.25	69.25	69.60	989668
2019-12-23	69.78	69.78	68.53	69.01	136200
2019-12-24	68.97	69.00	68.61	68.81	55127
2019-12-26	69.05	69.15	68.66	69.13	79454
2019-12-27	69.13	69.13	68.64	68.83	102096
2019-12-30	69.06	69.18	68.62	68.84	135957
2019-12-31	68.87	69.17	68.59	68.64	186396
2020-01-02	69.01	69.03	68.08	68.94	183561
2020-01-03	68.13	68.85	67.62	68.66	142039
2020-01-06	67.42	67.89	62.25	67.75	243635
2020-01-07	67.28	67.69	66.71	66.78	138367
2020-01-08	66.87	67.37	66.62	67.14	206400
2020-01-09	67.66	67.73	67.20	67.68	109657
2020-01-10	67.56	67.67	66.86	67.05	127976
2020-01-13	67.10	67.69	66.78	67.67	125173
2020-01-14	67.59	67.72	67.12	67.33	150885
2020-01-15	67.03	67.42	66.54	67.02	174596
2020-01-16	67.40	68.38	67.31	68.38	160991
2020-01-17	68.78	68.85	67.63	67.85	172958
2020-01-21	67.49	67.69	66.05	66.30	212373
2020-01-22	66.61	66.61	65.64	66.45	92133
2020-01-23	66.00	66.61	65.56	66.42	112222
2020-01-24	66.41	66.41	64.60	65.12	132724
2020-01-27	63.95	65.17	63.52	64.82	180698
2020-01-28	65.15	65.58	65.06	65.35	137818
2020-01-29	67.99	68.51	66.88	67.27	387108
2020-01-30	67.20	69.26	67.20	69.16	358493
2020-01-31	68.55	68.55	66.00	66.46	414629
2020-02-03	66.90	67.60	66.62	67.31	192242
2020-02-04	68.40	68.50	67.34	68.08	181057
2020-02-05	68.99	70.09	68.54	69.79	217842
2020-02-06	70.26	70.26	69.12	69.24	136712
2020-02-07	68.68	68.99	67.73	67.96	138409
2020-02-10	67.74	68.17	67.48	68.08	87272
2020-02-11	68.25	69.04	68.21	68.27	138204
2020-02-12	68.78	68.78	68.02	68.16	106782
2020-02-13	67.69	68.76	67.69	68.64	89954
2020-02-14	68.52	68.75	67.89	68.38	113919
2020-02-18	68.44	68.58	67.37	67.58	101560
2020-02-19	67.74	68.01	67.35	67.55	155775
2020-02-20	67.33	68.44	67.00	67.96	102349
2020-02-21	67.77	67.77	67.00	67.72	173071
2020-02-24	65.67	66.14	64.71	65.48	228138
2020-02-25	65.31	66.03	62.90	63.02	230448
2020-02-26	63.15	63.79	62.61	62.95	201022
2020-02-27	61.61	63.43	60.95	61.06	287590
2020-02-28	59.28	60.10	57.36	58.15	393613
2020-03-02	58.26	61.15	57.70	61.12	249180
2020-03-03	60.83	62.03	58.73	59.39	224491
2020-03-04	60.24	61.25	58.77	61.11	180943
2020-03-05	59.18	59.80	58.76	59.67	270528
2020-03-06	57.29	59.63	56.61	57.56	307864
2020-03-09	52.24	54.19	47.45	47.47	488039
2020-03-10	49.61	51.63	47.73	51.63	317479
2020-03-11	49.62	50.45	46.56	46.87	426443
2020-03-12	43.37	48.42	41.33	45.62	586397
2020-03-13	47.70	50.11	45.98	50.06	455731
2020-03-16	43.76	48.50	43.76	46.64	429889
2020-03-17	47.52	51.34	46.98	51.16	566771
2020-03-18	48.43	50.45	45.91	46.67	412208
2020-03-19	46.03	49.15	43.95	47.00	459239
2020-03-20	46.31	47.98	43.42	43.77	562615
2020-03-23	44.18	45.54	39.47	42.50	361923
2020-03-24	44.93	47.02	43.28	46.43	293656
2020-03-25	46.56	47.73	43.84	44.90	271622
2020-03-26	45.04	49.03	44.44	48.72	225393
2020-03-27	45.91	47.36	45.01	45.64	274454
2020-03-30	45.91	46.80	44.97	46.49	264342
2020-03-31	45.96	46.96	45.53	46.38	284450
2020-04-01	44.36	44.91	43.31	43.38	472384
2020-04-02	43.16	44.70	42.37	43.88	444547
2020-04-03	43.27	45.35	41.33	42.49	283269
2020-04-06	44.43	45.23	42.69	43.44	516777
2020-04-07	45.10	46.98	43.89	44.15	440215
2020-04-08	45.09	47.10	44.37	46.82	467196
2020-04-09	47.73	50.51	47.73	50.06	280496
2020-04-13	49.92	50.22	46.15	46.59	261778
2020-04-14	48.46	48.50	45.85	47.09	384447
2020-04-15	45.21	46.25	43.76	44.03	493963
2020-04-16	43.92	43.92	42.06	43.53	359435
2020-04-17	45.45	46.27	45.00	45.26	383722
2020-04-20	44.26	46.45	43.76	45.43	230214
2020-04-21	44.06	45.30	43.58	44.54	223315
2020-04-22	45.35	45.37	43.54	43.60	312485
2020-04-23	43.96	45.06	43.55	43.96	377455
2020-04-24	44.63	45.61	43.99	45.19	324821
2020-04-27	45.89	48.36	45.59	47.78	324566
2020-04-28	49.98	50.69	48.46	49.49	316958
2020-04-29	51.53	52.63	49.13	51.66	420313
2020-04-30	50.26	51.31	49.02	50.84	400531
2020-05-01	49.64	50.49	48.03	48.82	352274
2020-05-04	48.16	48.62	47.33	48.53	205535
2020-05-05	49.57	50.06	46.93	46.99	305800
2020-05-06	47.17	47.22	44.81	44.99	310757
2020-05-07	45.56	46.75	44.79	45.12	237347
2020-05-08	46.39	47.45	46.12	47.41	323764
2020-05-11	46.38	46.55	45.27	46.05	396409
2020-05-12	46.38	46.70	44.13	44.19	335116
2020-05-13	43.93	44.03	41.26	42.54	453427
2020-05-14	41.45	44.09	40.02	43.98	481731
2020-05-15	43.62	44.27	42.81	43.42	1140334
2020-05-18	45.48	47.51	44.92	47.31	323766
2020-05-19	46.74	47.29	44.36	44.37	264894
2020-05-20	45.37	46.80	45.37	46.61	205046
2020-05-21	46.27	47.68	46.27	47.31	307914
2020-05-22	47.44	47.79	46.61	47.01	220547
2020-05-26	49.16	50.30	48.94	49.94	274361
2020-05-27	51.86	54.44	51.32	54.25	323350
2020-05-28	56.51	56.51	51.69	52.07	289893
2020-05-29	50.92	51.82	50.49	51.28	323605
2020-06-01	51.73	52.63	51.22	52.09	430760
2020-06-02	52.90	53.07	51.74	52.25	343055
2020-06-03	53.60	55.78	53.60	55.13	310058
2020-06-04	55.01	56.84	54.27	56.84	244635
2020-06-05	60.56	61.99	59.79	60.85	310124
2020-06-08	62.05	62.42	60.31	61.71	287677
2020-06-09	59.59	62.65	59.22	61.59	309387
2020-06-10	60.95	60.95	57.78	57.82	339536
2020-06-11	54.91	54.91	52.07	52.12	327804
2020-06-12	54.70	54.70	51.15	52.76	334537
2020-06-15	50.52	53.93	50.00	53.18	258886
2020-06-16	55.96	56.45	53.79	55.23	182662
2020-06-17	55.41	55.42	53.05	53.18	217773
2020-06-18	52.18	54.25	52.18	53.49	236488
2020-06-19	54.18	54.18	51.24	52.71	620275
2020-06-22	51.84	53.12	51.26	52.63	210098
2020-06-23	53.60	54.02	51.23	51.57	351371
2020-06-24	50.70	50.78	48.30	48.48	347923
2020-06-25	47.92	50.18	47.72	50.12	225203
2020-06-26	49.11	49.11	46.90	47.11	770547
2020-06-29	48.02	50.31	47.77	50.27	260154
2020-06-30	49.83	51.90	49.83	51.55	296775
2020-07-01	51.11	51.49	48.48	48.64	217922
2020-07-02	50.11	50.40	47.98	48.21	256784
2020-07-06	49.66	50.21	47.95	48.23	220788
2020-07-07	47.48	47.48	46.18	46.37	208215
2020-07-08	46.26	46.80	44.69	46.15	294140
2020-07-09	45.94	45.94	43.79	44.09	196591
2020-07-10	44.31	46.23	44.31	46.01	243624
2020-07-13	46.97	47.72	44.95	46.84	316559
2020-07-14	46.65	47.13	45.58	46.34	187434
2020-07-15	47.83	49.35	47.63	49.00	238467
2020-07-16	48.48	49.63	48.14	48.77	173234
2020-07-17	48.38	48.88	47.55	47.62	185268
2020-07-20	47.17	47.60	46.22	46.49	167945
2020-07-21	47.07	49.18	47.07	49.12	147850
2020-07-22	48.52	49.56	47.61	48.11	256504
2020-07-23	48.20	49.55	48.20	49.03	176195
2020-07-24	49.21	49.70	48.60	48.65	180751
2020-07-27	48.25	48.25	46.57	46.83	188813
2020-07-28	46.77	47.17	46.37	46.54	174061
2020-07-29	49.80	50.63	47.90	49.83	385321
2020-07-30	49.19	50.58	48.44	49.94	540301
2020-07-31	49.55	50.10	48.82	49.80	407276
2020-08-03	49.68	50.40	49.17	49.68	211738
2020-08-04	49.35	50.78	48.67	49.28	161513
2020-08-05	49.74	50.48	49.44	50.42	160541
2020-08-06	50.55	51.04	50.03	50.64	129855
2020-08-07	50.17	52.96	50.01	52.95	183586
2020-08-10	53.31	54.78	53.23	53.38	199927
2020-08-11	54.51	55.69	53.71	54.45	218010
2020-08-12	55.44	55.83	53.54	54.14	223755
2020-08-13	53.44	54.14	53.07	53.69	198342
2020-08-14	53.18	55.40	53.11	54.81	295593
2020-08-17	54.42	54.52	53.31	53.72	218074
2020-08-18	53.61	53.72	53.11	53.29	303027
2020-08-19	53.26	54.08	53.04	53.27	239261
2020-08-20	52.47	52.88	52.04	52.60	268324
2020-08-21	52.24	52.87	52.03	52.75	825689
2020-08-24	53.44	55.23	52.61	55.20	200885
2020-08-25	55.98	55.98	54.79	55.38	171794
2020-08-26	55.46	56.41	54.15	54.21	137278
2020-08-27	54.28	56.06	53.51	55.65	191662
2020-08-28	56.24	56.35	54.11	54.64	152769
2020-08-31	54.24	54.42	53.55	53.72	243758
2020-09-01	53.28	54.64	52.83	54.41	245134
2020-09-02	54.13	55.02	53.71	54.29	190747
2020-09-03	54.43	56.34	54.27	54.49	176072
2020-09-04	55.86	56.39	54.97	55.80	164945
2020-09-08	55.02	55.08	52.73	52.83	222918
2020-09-09	52.70	52.78	51.14	52.28	191754
2020-09-10	52.50	52.61	51.24	51.31	149836
2020-09-11	51.28	51.33	50.48	50.93	147084
2020-09-14	51.20	52.18	50.50	51.81	245899
2020-09-15	52.33	52.50	50.69	51.03	127128
2020-09-16	50.84	51.60	50.22	50.83	202804
2020-09-17	49.94	50.79	49.07	50.31	169214
2020-09-18	50.44	50.63	49.56	49.92	635807
2020-09-21	48.52	49.30	46.18	47.24	315316
2020-09-22	47.38	48.34	46.50	46.95	220717
2020-09-23	47.32	48.18	46.09	46.11	152188
2020-09-24	46.32	47.46	45.87	46.82	207763
2020-09-25	46.25	47.70	45.92	47.61	198275
2020-09-28	48.38	49.72	47.98	49.54	186165
2020-09-29	49.26	50.18	48.24	48.68	143066
2020-09-30	49.17	50.18	48.67	49.01	223527
2020-10-01	48.83	49.65	48.58	49.21	219964
2020-10-02	48.21	51.48	47.85	51.24	190382
2020-10-05	51.80	53.23	51.76	53.14	150349
2020-10-06	53.94	56.30	53.15	54.05	278677
2020-10-07	54.54	56.02	54.00	55.64	191494
2020-10-08	56.47	57.06	55.79	56.48	106835
2020-10-09	57.06	57.18	56.07	56.34	88673
2020-10-12	56.07	57.10	55.96	56.88	124347
2020-10-13	56.88	56.88	55.00	55.18	111358
2020-10-14	55.26	55.77	54.15	54.23	116409
2020-10-15	53.57	56.09	53.57	55.92	91217
2020-10-16	55.68	56.66	55.30	55.92	120637
2020-10-19	56.37	56.71	55.22	55.37	130660
2020-10-20	55.38	57.75	55.38	56.86	140107
2020-10-21	57.09	57.85	56.74	57.08	111496
2020-10-22	56.98	59.10	56.95	59.05	233736
2020-10-23	59.79	60.58	58.70	59.73	127283
2020-10-26	58.92	59.34	58.03	58.48	178073
2020-10-27	58.07	58.10	56.36	56.42	142127
2020-10-28	55.43	59.51	55.43	58.48	359410
2020-10-29	57.78	61.09	57.51	60.78	349608
2020-10-30	60.21	61.81	60.21	60.87	202673
2020-11-02	61.48	62.38	60.91	62.24	228778
2020-11-03	63.65	65.42	63.20	64.96	186931
2020-11-04	63.06	63.92	61.03	61.13	213785
2020-11-05	61.34	63.46	61.34	63.35	150172
2020-11-06	64.01	64.01	61.35	61.47	126904
2020-11-09	66.83	69.95	66.39	67.59	336492
2020-11-10	68.47	69.64	67.59	69.26	234214
2020-11-11	69.36	69.36	66.69	68.12	188919
2020-11-12	66.68	67.62	66.32	66.79	202539
2020-11-13	67.93	69.20	67.46	68.53	109480
2020-11-16	70.00	72.48	68.58	70.86	235018
2020-11-17	69.58	71.35	69.02	71.04	263710
2020-11-18	71.60	71.63	69.05	69.14	183732
2020-11-19	68.86	69.32	67.91	69.21	119265
2020-11-20	67.85	68.84	67.47	68.46	126320
2020-11-23	69.56	70.40	69.02	69.76	237036
2020-11-24	71.21	72.76	70.00	72.48	213802
2020-11-25	71.66	71.69	70.39	71.29	89053
2020-11-27	71.08	71.24	69.42	70.62	48311
2020-11-30	69.88	71.19	67.39	68.01	254833
2020-12-01	69.74	71.02	68.39	68.90	200961
2020-12-02	68.81	69.57	68.48	69.25	195977
2020-12-03	69.52	70.21	68.02	68.35	175589
2020-12-04	69.51	69.64	68.66	69.55	162414
2020-12-07	68.84	69.64	68.17	69.22	123878
2020-12-08	68.52	69.45	68.16	68.83	262845
2020-12-09	69.39	69.50	67.86	68.92	148702
2020-12-10	68.09	68.62	67.36	68.39	124756
2020-12-11	67.52	68.34	67.32	67.75	146466
2020-12-14	68.91	68.91	66.84	67.70	262327
2020-12-15	68.15	69.62	67.57	69.61	189206
2020-12-16	69.64	69.91	68.28	69.06	177183
2020-12-17	69.10	69.66	68.39	69.52	176575
2020-12-18	69.52	69.78	67.44	67.80	644395
2020-12-21	67.75	68.49	66.68	67.62	179046
2020-12-22	67.81	68.31	67.25	67.80	170966
2020-12-23	68.76	70.23	68.76	69.79	163263
2020-12-24	70.00	70.00	68.51	69.15	47218
2020-12-28	69.59	70.36	69.08	69.16	146282
2020-12-29	69.05	69.61	67.72	68.23	108348
2020-12-30	68.33	71.21	68.33	68.87	87965
2020-12-31	68.67	69.38	68.41	68.99	125723
2021-01-04	69.50	70.00	67.33	68.64	146273
2021-01-05	68.57	70.25	68.44	69.51	195156
2021-01-06	71.56	76.01	71.56	75.44	342163
2021-01-07	75.76	76.86	75.49	76.41	203756
2021-01-08	76.04	76.78	72.81	74.08	140124
2021-01-11	73.58	75.66	73.16	75.37	119133
2021-01-12	76.00	77.00	75.52	76.45	277312
2021-01-13	76.27	76.27	74.01	74.56	154749
2021-01-14	75.12	76.78	74.98	75.70	127751
2021-01-15	74.47	75.42	73.58	74.24	112649
2021-01-19	74.30	75.31	73.41	74.15	167748
2021-01-20	74.29	74.91	73.37	74.64	237571
2021-01-21	74.55	74.91	72.16	72.23	162070
2021-01-22	71.58	75.45	71.58	75.18	236972
2021-01-25	73.95	73.95	71.31	73.02	184101
2021-01-26	73.87	74.40	71.83	71.99	125464
2021-01-27	70.00	71.33	68.00	70.02	286993
2021-01-28	72.18	73.48	70.84	73.17	280824
2021-01-29	72.69	72.75	70.34	70.97	426689
2021-02-01	71.99	73.70	70.97	73.34	237411
2021-02-02	73.94	75.42	73.02	74.52	179517
2021-02-03	74.07	74.42	72.92	74.16	129081
2021-02-04	75.00	77.49	74.44	77.49	210035
2021-02-05	77.53	77.53	75.96	76.44	160244
2021-02-08	77.19	77.74	76.09	77.31	124834
2021-02-09	77.03	78.28	76.36	78.28	107100
2021-02-10	78.36	79.19	77.77	77.97	117127
2021-02-11	78.05	78.75	76.74	78.10	188351
2021-02-12	77.53	79.26	76.21	78.51	131635
2021-02-16	79.28	80.53	78.50	79.73	145656
2021-02-17	79.32	80.51	78.21	79.14	148354
2021-02-18	78.37	79.58	78.04	78.76	139046
2021-02-19	79.23	80.96	78.59	80.89	209366
2021-02-22	80.30	82.70	79.75	82.43	188329
2021-02-23	82.45	85.42	80.97	85.14	359089
2021-02-24	85.08	87.89	84.35	87.63	242913
2021-02-25	87.99	88.61	85.73	86.56	266188
2021-02-26	85.39	86.29	83.01	84.37	291759
2021-03-01	86.49	88.20	84.94	87.79	220850
2021-03-02	87.14	87.22	85.50	86.36	197661
2021-03-03	87.06	90.75	86.66	89.50	225013
2021-03-04	89.50	91.86	87.17	88.52	288466
2021-03-05	90.41	92.15	89.38	91.88	333466
2021-03-08	93.05	95.31	92.59	94.33	260847
2021-03-09	94.51	95.18	90.60	93.19	221522
2021-03-10	93.36	95.44	93.21	95.17	217597
2021-03-11	94.47	95.94	91.66	94.36	301871
2021-03-12	95.42	97.24	94.73	96.83	230263
2021-03-15	97.07	97.08	94.48	96.08	170232
2021-03-16	95.51	95.51	93.14	94.92	185071
2021-03-17	95.17	96.41	94.51	95.47	194186
2021-03-18	97.14	99.82	96.05	97.05	329802
2021-03-19	96.85	98.66	94.43	96.45	725093
2021-03-22	95.87	96.64	92.23	92.77	205787
2021-03-23	91.72	92.38	89.56	90.15	313238
2021-03-24	91.10	94.01	88.90	89.07	356219
2021-03-25	90.04	92.45	87.93	91.90	194871
2021-03-26	93.69	94.13	92.05	93.69	192287
2021-03-29	92.12	93.44	89.67	91.89	278461
2021-03-30	92.21	93.72	92.16	93.25	150475
2021-03-31	92.63	93.48	91.51	92.33	181685
2021-04-01	91.44	92.66	90.72	92.53	167231
2021-04-05	92.95	93.45	92.13	93.05	148080
2021-04-06	92.82	93.21	91.25	91.72	117750
2021-04-07	92.26	92.79	90.70	91.18	133362
2021-04-08	91.08	91.57	89.59	91.32	107252
2021-04-09	91.50	92.96	84.30	92.83	144154
2021-04-12	93.45	93.97	92.85	93.83	78489
2021-04-13	93.35	93.35	90.78	91.07	359576
2021-04-14	91.63	94.07	91.63	93.00	106248
2021-04-15	93.24	94.80	90.84	93.32	337221
2021-04-16	94.60	94.99	89.04	94.34	214885
2021-04-19	94.84	95.65	92.92	94.21	124400
2021-04-20	94.30	94.30	90.21	90.73	110312
2021-04-21	91.05	92.62	90.25	92.22	130233
2021-04-22	92.60	92.60	90.72	90.86	116614
2021-04-23	90.92	95.27	90.92	94.59	137136
2021-04-26	95.18	96.50	95.00	95.33	115962
2021-04-27	93.01	97.87	91.98	97.02	385567
2021-04-28	97.95	98.17	96.19	96.43	155640
2021-04-29	98.35	99.32	98.13	98.32	126554
2021-04-30	97.37	98.40	96.78	97.03	249642
2021-05-03	98.37	98.97	96.81	97.48	223732
2021-05-04	96.93	98.74	95.68	98.01	203629
2021-05-05	97.95	98.08	96.51	97.29	233601
2021-05-06	97.99	97.99	96.07	97.56	265529
2021-05-07	96.30	98.37	95.32	98.18	178250
2021-05-10	98.29	99.98	97.63	97.66	214693
2021-05-11	96.48	98.33	96.31	96.92	211165
2021-05-12	97.39	98.14	94.16	94.41	170199
2021-05-13	94.01	98.41	93.90	98.09	255402
2021-05-14	98.27	99.73	97.07	99.55	166515
2021-05-17	98.87	99.92	97.76	99.08	99367
2021-05-18	98.79	99.45	97.20	97.25	139068
2021-05-19	96.32	97.28	94.65	97.23	111355
2021-05-20	96.84	97.98	95.99	97.63	130176
2021-05-21	98.69	99.50	97.53	98.42	144663
2021-05-24	98.71	98.71	96.97	97.64	109375
2021-05-25	97.59	98.44	94.22	94.36	146101
2021-05-26	94.79	95.91	94.17	95.85	103472
2021-05-27	97.18	98.29	96.29	96.66	122327
2021-05-28	96.84	96.96	95.03	96.71	100066
2021-06-01	97.54	98.61	96.75	97.74	781167
2021-06-02	98.04	98.84	96.55	96.74	117564
2021-06-03	97.04	98.12	96.40	97.80	161419
2021-06-04	97.52	97.97	96.30	97.14	292381
2021-06-07	97.88	98.00	95.88	96.36	119076
2021-06-08	95.65	96.73	94.79	96.17	120013
2021-06-09	95.16	95.55	94.21	94.39	82087
2021-06-10	95.75	95.92	92.76	92.88	120113
2021-06-11	93.44	94.43	92.94	94.09	130302
2021-06-14	94.55	94.82	92.09	92.79	177272
2021-06-15	93.30	95.45	92.83	94.85	138246
2021-06-16	94.16	95.96	93.04	95.09	198843
2021-06-17	95.75	95.75	91.73	91.94	536667
2021-06-18	90.27	91.36	88.54	88.57	681680
2021-06-21	89.55	93.14	89.51	92.97	197060
2021-06-22	92.88	94.24	91.48	92.96	126677
2021-06-23	93.05	93.80	92.05	92.68	130319
2021-06-24	92.91	94.21	92.34	94.07	145073
2021-06-25	94.42	96.09	93.80	94.66	639062
2021-06-28	94.08	96.06	92.30	93.63	230710
2021-06-29	94.01	94.70	92.40	92.90	109626
2021-06-30	92.37	93.47	92.37	93.06	133772
2021-07-01	93.92	94.47	93.00	93.80	146735
2021-07-02	93.76	93.76	92.32	92.68	131532
2021-07-06	92.03	92.03	88.51	88.66	401397
2021-07-07	88.08	89.77	87.95	88.36	246250
2021-07-08	86.26	88.75	85.51	87.78	178423
2021-07-09	89.62	91.39	88.90	91.22	194768
2021-07-12	90.01	91.50	89.70	91.39	97701
2021-07-13	90.87	91.52	88.64	88.86	111688
2021-07-14	89.11	89.70	87.61	88.55	140828
2021-07-15	87.68	90.12	87.46	89.94	123266
2021-07-16	90.55	90.55	87.52	87.63	124571
2021-07-19	85.46	86.77	84.21	84.93	152208
2021-07-20	84.84	89.35	84.74	87.04	232346
2021-07-21	88.12	89.97	87.52	88.01	131584
2021-07-22	87.48	87.48	85.17	86.22	147319
2021-07-23	87.08	87.99	85.78	86.93	78648
2021-07-26	87.11	88.18	87.11	88.04	123367
2021-07-27	86.88	88.74	86.88	88.65	386323
2021-07-28	87.92	93.50	87.92	92.48	533913
2021-07-29	93.79	94.23	92.31	93.65	153390
2021-07-30	92.93	95.00	92.16	93.60	201979
2021-08-02	94.10	95.98	91.96	91.98	217689
2021-08-03	92.29	93.51	90.26	93.00	135605
2021-08-04	91.71	93.33	90.76	92.48	161681
2021-08-05	93.39	94.39	92.79	93.90	133315
2021-08-06	95.44	96.94	94.39	95.82	177472
2021-08-09	95.55	95.93	93.70	93.78	134863
2021-08-10	93.42	94.25	92.53	93.99	130856
2021-08-11	94.48	95.85	92.96	95.78	109724
2021-08-12	95.80	96.52	93.78	93.86	471104
2021-08-13	93.78	94.63	92.53	92.95	107705
2021-08-16	92.22	93.92	91.11	93.24	310507
2021-08-17	92.39	93.20	90.76	91.79	108494
2021-08-18	91.52	92.41	90.40	90.57	92510
2021-08-19	89.33	90.45	87.09	89.30	107776
2021-08-20	88.97	91.14	88.97	90.58	155462
2021-08-23	91.24	91.61	90.42	91.23	112172
2021-08-24	91.16	92.08	89.76	91.85	128821
2021-08-25	92.17	93.30	91.13	91.92	430318
2021-08-26	92.70	93.12	90.11	90.27	508047
2021-08-27	90.70	93.29	90.01	93.07	417908
2021-08-30	93.01	93.01	90.47	90.69	196295
2021-08-31	91.05	92.12	90.38	91.58	131361
2021-09-01	91.97	91.97	90.06	91.10	137653
2021-09-02	91.17	92.51	90.42	90.56	218434
2021-09-03	90.74	91.15	89.89	90.93	143518
2021-09-07	91.69	92.35	90.06	90.27	224784
2021-09-08	89.60	94.20	88.26	89.08	159802
2021-09-09	88.79	90.47	88.08	89.20	234776
2021-09-10	89.46	89.56	88.09	88.62	278298
2021-09-13	89.37	90.22	88.45	89.98	184894
2021-09-14	90.06	90.70	87.54	88.18	178612
2021-09-15	88.27	90.03	88.08	89.97	281761
2021-09-16	90.67	91.37	88.55	89.63	262381
2021-09-17	90.02	91.27	89.44	90.26	1061079
2021-09-20	87.86	89.32	86.88	89.24	302471
2021-09-21	89.74	89.82	87.82	88.85	295263
2021-09-22	89.94	90.60	88.96	90.01	236641
2021-09-23	90.95	94.89	90.95	93.70	267074
2021-09-24	93.83	97.52	93.36	95.55	207968
2021-09-27	96.54	99.18	95.70	98.29	259204
2021-09-28	98.70	99.09	96.59	97.25	158213
2021-09-29	97.40	98.87	96.36	98.65	154967
2021-09-30	99.12	99.12	96.63	96.71	254815
2021-10-01	97.24	99.76	96.58	99.09	166541
2021-10-04	99.53	101.01	99.22	100.24	222825
2021-10-05	100.98	102.01	99.66	100.63	129498
2021-10-06	99.71	100.42	95.83	99.58	101628
2021-10-07	100.56	101.36	100.12	101.15	212081
2021-10-08	101.04	102.39	100.57	101.12	114701
2021-10-11	101.91	102.37	100.22	100.23	94394
2021-10-12	100.03	101.27	99.02	99.85	92293
2021-10-13	99.80	102.33	97.73	99.32	83867
2021-10-14	100.50	100.55	99.58	100.04	123219
2021-10-15	100.73	101.86	99.35	99.82	306962
2021-10-18	100.08	100.86	99.28	99.42	174952
2021-10-19	99.64	100.01	98.67	99.57	187354
2021-10-20	99.57	102.21	98.83	102.12	203659
2021-10-21	102.27	102.49	101.79	102.31	207473
2021-10-22	102.69	103.66	102.39	103.61	92243
2021-10-25	104.03	104.95	103.24	103.73	175594
2021-10-26	103.64	104.98	102.70	104.55	190989
2021-10-27	94.25	101.48	94.12	96.81	229376
2021-10-28	97.27	99.75	96.62	99.70	216403
2021-10-29	100.09	101.13	98.22	98.82	285419
2021-11-01	99.87	101.95	99.49	101.64	207180
2021-11-02	101.53	101.66	99.56	100.04	134282
2021-11-03	99.79	103.78	99.78	103.35	145957
2021-11-04	103.54	103.54	101.39	102.37	129300
2021-11-05	103.32	104.99	103.18	104.20	140034
2021-11-08	104.42	104.99	103.18	104.68	165232
2021-11-09	104.01	105.20	103.25	104.80	118803
2021-11-10	104.82	106.09	104.48	105.10	146127
2021-11-11	105.46	106.50	105.00	106.23	119843
2021-11-12	106.29	106.98	104.85	105.52	138185
2021-11-15	105.91	107.00	105.44	106.18	132793
2021-11-16	106.20	106.98	98.02	105.95	183458
2021-11-17	105.65	106.37	103.01	106.08	179606
2021-11-18	106.48	107.87	105.40	107.49	201111
2021-11-19	106.46	107.65	104.98	106.23	275865
2021-11-22	107.30	109.61	106.04	107.23	140520
2021-11-23	108.01	109.90	107.97	108.36	213991
2021-11-24	108.06	108.92	106.00	107.47	85692
2021-11-26	103.83	103.83	99.76	102.03	137199
2021-11-29	103.74	104.10	100.07	102.09	174670
2021-11-30	100.98	103.96	100.01	100.58	221086
2021-12-01	102.95	104.44	99.82	99.90	198200
2021-12-02	100.93	104.19	100.89	103.42	188073
2021-12-03	104.24	104.24	100.19	102.15	154345
2021-12-06	103.67	106.86	101.90	104.21	268165
2021-12-07	104.36	107.74	103.19	103.77	237402
2021-12-08	104.15	105.64	103.78	105.32	276410
2021-12-09	104.15	105.52	103.87	104.56	175305
2021-12-10	105.00	105.57	104.08	105.14	166644
2021-12-13	104.37	107.29	103.16	104.70	257412
2021-12-14	104.84	107.37	103.10	104.65	255001
2021-12-15	105.00	107.21	103.61	104.38	371814
2021-12-16	105.58	106.83	103.43	104.35	406377
2021-12-17	104.19	104.19	100.40	101.46	1302184
2021-12-20	100.08	101.21	97.65	99.01	216015
2021-12-21	101.45	103.50	101.07	103.43	226277
2021-12-22	102.94	104.82	102.00	104.79	219276
2021-12-23	105.68	108.67	105.11	105.19	127397
2021-12-27	105.06	106.49	104.42	106.27	123374
2021-12-28	106.01	107.23	105.28	106.36	90425
2021-12-29	106.43	107.26	104.05	107.13	111744
2021-12-30	107.24	108.12	106.19	106.40	108174
2021-12-31	105.94	107.35	105.04	106.11	138093
2022-01-03	106.80	108.94	105.89	107.43	266088
2022-01-04	105.32	109.66	105.32	108.13	444774
2022-01-05	108.44	109.13	106.20	106.32	241286
2022-01-06	107.63	110.45	107.08	110.09	209920
2022-01-07	110.58	111.42	109.48	109.54	203284
2022-01-10	109.66	110.34	107.86	108.89	250777
2022-01-11	109.46	109.78	107.70	109.64	215112
2022-01-12	110.10	110.80	108.82	109.83	182644
2022-01-13	110.25	111.26	109.58	110.55	113953
2022-01-14	109.58	111.83	108.66	111.41	215080
2022-01-18	111.70	112.24	109.04	109.31	175333
2022-01-19	109.63	109.63	103.86	103.93	511819
2022-01-20	104.00	104.95	101.04	101.14	361977
2022-01-21	100.16	102.54	100.07	100.53	332367
2022-01-24	99.02	103.71	98.89	103.24	296049
2022-01-25	101.92	102.95	99.57	101.45	506866
2022-01-26	100.00	101.67	94.52	96.19	455157
2022-01-27	97.70	100.47	95.52	96.11	477452
2022-01-28	96.10	98.35	95.45	98.22	456674
2022-01-31	97.19	99.46	95.64	98.45	2212697
2022-02-01	98.69	102.03	97.72	101.88	309627
2022-02-02	102.00	102.00	99.94	101.67	244263
2022-02-03	101.37	102.90	99.70	100.81	207004
2022-02-04	100.81	104.01	100.57	103.35	214121
2022-02-07	103.44	104.49	102.01	102.54	150006
2022-02-08	103.20	104.85	102.80	104.37	190305
2022-02-09	104.71	106.08	102.90	103.23	190529
2022-02-10	102.94	104.18	102.28	102.80	306326
2022-02-11	102.48	104.54	101.90	102.93	251131
2022-02-14	103.03	104.12	101.74	102.37	208344
2022-02-15	103.09	104.67	96.14	104.08	216311
2022-02-16	102.92	104.38	99.51	103.95	181952
2022-02-17	102.83	103.40	101.56	101.79	218352
2022-02-18	101.43	103.02	101.25	102.09	182276
2022-02-22	101.54	102.76	100.58	101.43	171051
2022-02-23	102.21	103.09	99.08	99.46	143790
2022-02-24	96.46	99.27	95.63	98.97	287028
2022-02-25	99.19	102.75	97.89	102.68	161994
2022-02-28	100.69	102.20	100.46	101.86	210121
2022-03-01	100.94	101.18	95.52	96.44	649225
2022-03-02	97.00	102.20	97.00	101.46	227685
2022-03-03	101.61	101.61	99.89	100.58	169638
2022-03-04	98.74	101.07	96.96	98.27	146219
2022-03-07	97.41	98.48	95.01	95.24	189524
2022-03-08	96.31	99.45	95.89	96.95	222040
2022-03-09	99.03	100.13	97.30	97.38	212316
2022-03-10	95.98	98.19	95.55	97.95	146656
2022-03-11	98.67	100.50	98.67	99.24	182253
2022-03-14	100.50	102.13	99.63	100.36	205535
2022-03-15	101.16	102.48	98.91	100.42	151300
2022-03-16	101.60	102.83	98.90	102.09	230676
2022-03-17	100.75	101.69	99.16	101.00	182072
2022-03-18	101.99	101.99	99.25	100.00	656547
2022-03-21	100.87	101.96	99.45	100.53	278300
2022-03-22	101.46	102.95	101.17	101.76	199256
2022-03-23	101.35	101.35	97.62	98.02	137320
2022-03-24	99.07	99.75	97.51	99.34	128026
2022-03-25	99.86	101.59	99.06	101.47	129237
2022-03-28	100.74	100.99	98.86	99.80	148161
2022-03-29	100.97	102.48	98.90	101.54	205585
2022-03-30	101.91	102.08	97.62	98.38	197983
2022-03-31	98.12	99.51	97.05	97.16	180804
2022-04-01	98.00	99.27	96.77	97.61	298918
2022-04-04	97.63	97.63	95.68	96.67	136602
2022-04-05	96.85	97.53	95.97	96.17	132899
2022-04-06	96.27	96.82	94.90	94.92	172519
2022-04-07	95.45	95.45	93.20	94.13	305261
2022-04-08	94.12	98.22	92.90	93.15	266690
2022-04-11	92.91	94.83	92.91	94.01	213663
2022-04-12	94.45	95.00	92.63	93.00	186361
2022-04-13	93.01	94.65	92.60	94.59	214850
2022-04-14	94.67	95.80	92.99	93.18	133178
2022-04-18	92.71	94.05	92.50	93.32	150761
2022-04-19	93.74	96.69	93.44	96.40	183693
2022-04-20	97.15	98.26	96.97	97.29	108568
2022-04-21	98.05	98.63	95.74	96.31	169067
2022-04-22	96.07	96.83	93.61	93.62	188887
2022-04-25	92.95	93.94	90.97	93.78	263582
2022-04-26	92.21	93.55	90.97	91.35	195890
2022-04-27	91.35	94.42	91.03	94.02	314922
2022-04-28	95.00	95.42	91.53	93.56	311566
2022-04-29	92.87	94.18	89.71	90.18	594551
2022-05-02	90.76	91.74	89.18	90.84	236160
2022-05-03	90.90	92.32	90.13	91.67	158358
2022-05-04	91.55	93.76	90.27	93.38	176088
2022-05-05	92.37	92.41	89.39	90.54	184518
2022-05-06	90.11	91.22	88.57	90.23	219586
2022-05-09	89.48	92.04	89.11	91.02	236913
2022-05-10	91.64	92.42	89.13	90.33	237447
2022-05-11	90.60	92.08	89.16	89.20	142714
2022-05-12	88.97	90.06	88.09	89.95	167467
2022-05-13	90.61	91.18	88.38	89.59	189495
2022-05-16	88.91	89.73	87.67	88.94	166611
2022-05-17	90.43	91.01	89.77	90.81	133740
2022-05-18	89.50	90.35	88.09	88.52	147142
2022-05-19	87.63	89.02	87.18	87.45	271627
2022-05-20	87.89	88.80	85.97	87.52	177972
2022-05-23	88.71	90.34	88.02	88.96	129218
2022-05-24	88.57	89.32	86.89	88.54	199093
2022-05-25	88.54	90.06	88.35	89.19	117885
2022-05-26	89.93	91.96	88.97	91.37	153643
2022-05-27	91.25	92.79	91.25	92.41	434402
2022-05-31	91.50	92.97	90.73	92.35	687701
2022-06-01	92.44	92.44	90.05	91.46	117676
2022-06-02	91.21	93.28	89.63	93.28	127960
2022-06-03	92.53	92.88	91.66	92.21	137389
2022-06-06	92.79	93.50	91.60	92.10	162515
2022-06-07	91.34	92.72	91.01	92.63	163245
2022-06-08	92.25	92.25	90.47	91.40	329445
2022-06-09	90.85	91.57	88.29	88.39	384048
2022-06-10	86.61	87.49	84.33	84.96	215706
2022-06-13	82.89	85.69	82.25	84.23	307045
2022-06-14	84.69	85.22	83.24	84.45	238537
2022-06-15	85.55	86.32	84.31	85.19	245059
2022-06-16	83.79	83.79	81.57	82.10	242310
2022-06-17	82.92	84.96	82.24	84.83	778344
2022-06-21	86.46	86.90	84.54	85.53	261884
2022-06-22	84.72	86.21	84.72	85.99	189522
2022-06-23	85.71	85.95	84.30	85.30	148905
2022-06-24	86.14	88.34	85.49	88.03	364139
2022-06-27	88.62	88.90	86.05	88.00	177688
2022-06-28	88.68	89.47	87.36	87.49	130889
2022-06-29	88.12	88.12	86.04	86.56	100245
2022-06-30	85.10	86.64	84.52	86.10	145665
2022-07-01	85.75	87.31	84.96	87.13	164784
2022-07-05	85.74	87.85	82.68	87.82	147220
2022-07-06	87.41	88.38	85.84	88.17	191496
2022-07-07	88.56	89.35	86.11	89.05	204855
2022-07-08	89.30	89.83	88.74	88.99	144420
2022-07-11	88.17	88.76	87.50	88.21	97820
2022-07-12	87.50	88.91	87.14	87.49	167484
2022-07-13	87.10	87.38	85.52	85.96	137180
2022-07-14	84.66	84.78	83.07	84.68	141322
2022-07-15	86.27	87.50	85.47	86.84	204352
2022-07-18	87.21	88.35	86.06	86.16	215788
2022-07-19	87.28	89.01	87.28	88.66	155050
2022-07-20	88.14	89.63	87.91	89.48	167212
2022-07-21	89.56	90.15	88.63	90.13	139060
2022-07-22	90.41	90.68	89.09	89.75	94690
2022-07-25	90.45	91.93	90.13	91.76	440846
2022-07-26	91.36	92.43	91.17	92.11	276327
2022-07-27	92.50	94.22	90.60	91.42	350445
2022-07-28	91.81	92.25	89.77	89.83	254048
2022-07-29	90.34	90.86	89.79	90.50	507260
2022-08-01	89.46	90.97	89.02	90.77	263474
2022-08-02	90.68	91.64	89.90	90.86	155306
2022-08-03	91.78	91.93	89.89	91.47	162265
2022-08-04	91.71	92.79	90.87	92.62	182700
2022-08-05	92.38	93.50	92.32	93.19	170694
2022-08-08	93.33	94.14	92.34	92.81	136737
2022-08-09	92.86	93.44	92.37	93.34	190498
2022-08-10	94.36	95.16	93.56	94.73	139499
2022-08-11	95.68	95.82	94.74	95.63	86756
2022-08-12	96.13	97.71	95.56	97.47	109702
2022-08-15	96.58	98.72	96.58	98.48	102656
2022-08-16	98.65	99.19	98.06	98.80	134480
2022-08-17	97.98	99.08	97.65	98.70	137396
2022-08-18	98.82	99.14	97.70	98.81	197424
2022-08-19	98.41	98.52	96.30	96.54	179168
2022-08-22	95.41	95.74	94.36	94.81	159348
2022-08-23	94.68	96.09	92.62	92.65	158590
2022-08-24	92.58	92.73	91.64	91.78	116923
2022-08-25	91.95	93.15	91.95	93.12	137503
2022-08-26	93.48	93.48	91.12	91.21	131290
2022-08-29	90.93	90.93	89.48	89.75	99984
2022-08-30	90.19	91.08	89.81	90.95	196871
2022-08-31	91.48	92.34	89.47	89.47	183260
2022-09-01	89.41	89.89	88.57	89.82	573455
2022-09-02	90.24	91.27	88.51	88.88	141251
2022-09-06	89.44	89.81	87.11	87.93	120391
2022-09-07	87.43	89.58	85.92	89.32	135251
2022-09-08	88.51	89.99	88.38	89.93	155868
2022-09-09	89.83	90.85	88.85	90.36	129925
2022-09-12	90.36	91.42	90.01	91.13	179644
2022-09-13	89.85	90.28	87.61	87.93	153975
2022-09-14	88.10	89.16	87.56	89.08	172042
2022-09-15	88.65	90.49	88.65	89.70	128688
2022-09-16	89.40	90.14	87.91	89.53	446204
2022-09-19	88.78	91.33	88.78	91.09	91128
2022-09-20	90.47	91.27	90.08	91.02	91859
2022-09-21	91.46	92.27	90.04	90.17	122196
2022-09-22	90.17	90.17	88.29	88.88	129658
2022-09-23	87.98	88.16	86.39	87.51	100650
2022-09-26	86.88	88.07	86.87	87.30	129727
2022-09-27	87.48	88.03	84.22	84.84	191003
2022-09-28	85.22	86.57	84.46	85.86	177955
2022-09-29	85.07	85.30	83.80	85.18	166968
2022-09-30	85.05	86.57	84.02	84.29	183573
2022-10-03	85.46	87.02	84.26	86.76	133944
2022-10-04	87.36	90.58	87.36	90.58	133589
2022-10-05	89.20	90.03	88.75	89.83	118520
2022-10-06	89.13	89.80	88.58	89.52	92813
2022-10-07	88.44	89.08	86.44	86.64	142702
2022-10-10	87.32	88.10	86.61	87.13	133542
2022-10-11	86.72	87.98	86.23	87.07	210372
2022-10-12	87.03	88.09	86.12	86.61	160601
2022-10-13	85.65	90.85	85.06	90.30	150611
2022-10-14	90.88	91.49	88.11	88.41	171418
2022-10-17	89.62	91.22	89.00	90.83	236111
2022-10-18	92.26	92.70	90.30	91.26	201234
2022-10-19	90.30	91.36	89.02	90.33	189914
2022-10-20	90.64	90.64	86.41	86.78	211637
2022-10-21	87.35	88.30	85.70	87.48	224886
2022-10-24	88.25	89.31	87.89	88.68	237640
2022-10-25	88.66	89.89	88.53	89.37	255791
2022-10-26	84.25	86.80	78.07	80.16	874162
2022-10-27	80.47	80.63	77.48	77.66	330876
2022-10-28	78.14	80.71	77.81	80.49	277204
2022-10-31	80.02	83.38	80.02	83.22	499415
2022-11-01	83.57	84.12	82.12	82.74	204019
2022-11-02	82.49	83.62	81.00	81.06	235213
2022-11-03	80.60	82.14	79.56	81.07	152184
2022-11-04	82.00	82.64	81.08	82.58	120137
2022-11-07	82.59	83.70	82.02	83.03	110549
2022-11-08	83.01	83.72	81.82	82.46	148003
2022-11-09	81.99	82.68	81.58	82.15	121808
2022-11-10	84.31	85.98	83.96	85.80	168063
2022-11-11	85.59	86.84	85.00	85.26	116025
2022-11-14	84.84	85.31	83.65	83.74	187997
2022-11-15	84.89	85.76	83.28	84.19	143767
2022-11-16	84.23	84.44	82.39	83.09	135788
2022-11-17	82.64	82.96	81.35	82.74	182583
2022-11-18	84.19	86.72	83.02	84.86	170331
2022-11-21	85.02	85.13	82.99	83.61	140939
2022-11-22	83.90	87.77	83.63	84.26	109266
2022-11-23	84.12	84.50	83.46	83.88	99890
2022-11-25	84.31	85.66	84.23	85.46	68340
2022-11-28	84.74	84.89	83.06	83.46	137789
2022-11-29	83.53	84.29	82.99	83.75	122539
2022-11-30	83.51	85.61	81.76	85.52	415085
2022-12-01	85.79	85.79	84.47	84.75	144538
2022-12-02	84.05	85.21	82.23	85.19	160025
2022-12-05	84.35	84.35	80.88	81.66	181963
2022-12-06	81.38	82.33	80.15	80.66	188830
2022-12-07	80.58	81.53	79.83	81.19	169220
2022-12-08	81.64	82.56	80.45	81.53	216169
2022-12-09	80.96	81.70	80.28	81.02	164503
2022-12-12	80.94	82.11	79.78	81.63	156867
2022-12-13	83.26	84.06	80.48	81.22	191078
2022-12-14	80.85	81.75	79.49	79.66	186692
2022-12-15	78.76	79.61	77.40	77.84	175164
2022-12-16	77.79	78.60	76.97	77.72	975210
2022-12-19	77.93	78.73	77.48	78.45	182517
2022-12-20	78.39	80.30	78.21	79.76	182959
2022-12-21	80.46	82.23	80.24	81.68	161787
2022-12-22	81.19	81.39	79.71	81.30	110161
2022-12-23	81.38	82.62	80.43	82.17	161657
2022-12-27	82.47	82.82	81.27	82.33	141192
2022-12-28	82.65	83.05	82.22	82.29	128078
2022-12-29	82.93	84.48	82.60	84.08	140519
2022-12-30	83.74	84.53	83.30	83.52	115413
2023-01-03	83.84	84.41	81.79	82.56	203657
2023-01-04	83.28	84.31	82.09	82.21	170903
2023-01-05	81.59	82.04	80.57	81.92	164645
2023-01-06	82.76	84.71	82.01	84.50	164515
2023-01-09	84.55	85.48	83.84	84.25	193199
2023-01-10	84.16	84.90	83.75	84.57	151004
2023-01-11	84.55	85.49	84.42	85.10	202276
2023-01-12	85.69	86.99	85.15	86.65	164097
2023-01-13	85.85	87.75	85.16	86.91	148907
2023-01-17	87.08	87.08	85.17	85.37	169830
2023-01-18	85.37	85.37	82.33	82.66	230423
2023-01-19	81.97	83.99	81.47	82.85	140163
2023-01-20	83.73	85.24	83.21	85.13	215681
2023-01-23	85.54	86.75	84.50	86.57	179400
2023-01-24	86.75	86.76	85.35	85.35	165005
2023-01-25	85.61	89.99	85.40	87.99	259791
2023-01-26	87.77	88.87	87.16	87.71	223143
2023-01-27	87.93	88.21	86.98	87.84	168237
2023-01-30	87.74	88.12	87.00	88.06	242119
2023-01-31	88.06	90.61	87.20	90.19	1060456
2023-02-01	89.69	91.61	89.01	90.20	248203
2023-02-02	90.27	91.37	88.87	91.28	383725
2023-02-03	90.81	92.49	90.00	91.16	331456
2023-02-06	91.25	91.91	90.44	91.49	198646
2023-02-07	90.83	92.68	90.60	91.96	191846
2023-02-08	91.31	92.50	90.24	91.51	122120
2023-02-09	91.95	92.48	90.36	90.94	161008
2023-02-10	90.62	91.82	90.43	90.83	154819
2023-02-13	90.87	91.77	90.82	91.77	110086
2023-02-14	91.34	91.83	89.98	91.19	195399
2023-02-15	90.83	91.96	90.32	91.43	139508
2023-02-16	90.66	91.25	89.82	90.76	140834
2023-02-17	91.25	91.88	90.49	91.67	354181
2023-02-21	91.30	91.30	90.00	90.99	153594
2023-02-22	90.71	91.29	89.98	90.79	187775
2023-02-23	90.88	91.58	90.28	91.26	175705
2023-02-24	90.71	91.19	89.89	91.17	159013
2023-02-27	91.34	92.07	90.78	91.06	167304
2023-02-28	91.38	91.99	90.03	90.66	249300
2023-03-01	90.22	90.65	89.59	89.95	168256
2023-03-02	89.23	89.23	87.02	88.03	174627
2023-03-03	88.33	89.09	87.33	88.85	121628
2023-03-06	88.82	89.21	87.89	88.32	124306
2023-03-07	88.04	88.41	85.33	85.81	115366
2023-03-08	86.00	86.50	85.39	86.17	193248
2023-03-09	85.85	85.85	79.75	79.76	253428
2023-03-10	77.75	79.84	75.56	77.09	404317
2023-03-13	72.55	72.55	51.28	65.08	2506934
2023-03-14	71.99	75.20	62.77	64.13	1256303
2023-03-15	62.55	64.79	60.95	64.50	1097189
2023-03-16	62.99	67.99	62.27	65.28	783729
2023-03-17	61.45	62.58	57.38	58.27	1703045
2023-03-20	60.36	64.76	60.27	60.46	730768
2023-03-21	64.43	66.47	62.38	64.19	594821
2023-03-22	64.10	64.58	60.28	60.44	405335
2023-03-23	61.08	61.42	58.46	58.68	548386
2023-03-24	57.96	59.49	57.40	59.31	997862
2023-03-27	62.03	63.01	59.11	59.25	644512
2023-03-28	59.01	61.25	58.32	58.88	574503
2023-03-29	60.27	60.27	58.33	59.67	562556
2023-03-30	60.45	60.66	58.56	58.64	357440
2023-03-31	59.29	59.59	56.85	57.72	774496
2023-04-03	58.18	58.86	57.00	57.28	430037
2023-04-04	57.77	59.00	56.00	57.54	580420
2023-04-05	56.51	58.46	56.25	58.19	648585
2023-04-06	57.71	58.72	57.71	58.25	412592
2023-04-10	57.74	59.29	57.48	58.15	517021
2023-04-11	59.26	59.99	57.65	57.71	279360
2023-04-12	57.95	58.27	57.16	57.48	389881
2023-04-13	57.74	59.78	57.14	59.36	409253
2023-04-14	59.90	60.13	57.67	58.19	286826
2023-04-17	57.72	60.08	57.17	60.03	324979
2023-04-18	60.19	60.19	57.98	58.11	213999
2023-04-19	58.48	60.35	57.70	59.78	368908
2023-04-20	59.05	59.41	57.86	58.33	307316
2023-04-21	58.22	58.31	57.38	58.27	282321
2023-04-24	58.33	59.11	57.51	57.93	417732
2023-04-25	56.93	57.26	55.70	55.80	557129
2023-04-26	60.91	63.00	60.00	61.55	729271
2023-04-27	61.78	63.80	61.78	63.18	749637
2023-04-28	62.47	64.58	62.19	63.61	3946505
2023-05-01	62.99	63.70	60.16	60.27	515517
2023-05-02	59.74	60.01	55.04	56.09	636646
2023-05-03	56.81	58.47	55.24	55.72	485190
2023-05-04	53.89	54.97	50.68	54.27	671057
2023-05-05	57.92	58.20	55.89	57.88	567369
2023-05-08	58.24	59.26	55.46	55.79	295702
2023-05-09	56.08	57.22	55.17	56.76	441502
2023-05-10	57.88	58.09	55.96	56.33	316790
2023-05-11	55.30	56.03	54.46	54.54	411101
2023-05-12	54.84	55.65	53.69	54.73	248882
2023-05-15	54.95	57.47	54.47	57.18	332355
2023-05-16	57.50	58.65	55.64	55.66	283826
2023-05-17	56.68	59.81	56.37	59.36	402232
2023-05-18	59.23	60.27	58.43	59.92	332496
2023-05-19	60.49	60.51	57.31	58.17	397161
2023-05-22	58.87	60.09	57.74	59.72	288190
2023-05-23	59.72	63.05	59.40	61.33	351940
2023-05-24	60.66	60.85	59.63	60.29	215291
2023-05-25	59.53	60.75	58.56	59.33	258274
2023-05-26	59.09	59.71	58.22	59.62	163350
2023-05-30	59.83	59.89	58.23	59.58	235543
2023-05-31	59.04	59.55	56.38	56.64	403506
2023-06-01	57.04	59.00	56.00	58.76	315314
2023-06-02	59.85	63.70	59.51	63.60	449520
2023-06-05	63.16	63.68	61.43	62.09	414273
2023-06-06	61.92	67.03	59.65	65.47	366168
2023-06-07	66.34	68.14	65.50	67.24	594943
2023-06-08	66.82	66.97	64.93	66.60	232834
2023-06-09	66.22	66.78	64.97	65.75	208804
2023-06-12	65.75	67.35	62.77	63.85	559175
2023-06-13	63.98	66.76	63.54	66.42	321696
2023-06-14	66.58	67.10	63.98	64.29	296225
2023-06-15	63.53	64.96	63.53	64.24	335709
2023-06-16	64.67	64.67	62.49	63.16	967724
2023-06-20	62.80	63.33	60.93	61.28	536790
2023-06-21	60.92	60.92	59.34	59.43	461593
2023-06-22	59.28	59.28	57.19	57.48	446391
2023-06-23	56.66	57.82	56.31	57.40	647760
2023-06-26	57.79	59.62	57.75	58.98	471728
2023-06-27	59.28	61.65	58.11	61.32	387296
2023-06-28	60.99	61.73	59.95	61.31	328296
2023-06-29	62.11	63.27	61.80	61.99	251073
2023-06-30	62.72	62.76	60.66	60.90	286665
2023-07-03	61.01	62.64	61.01	61.93	151763
2023-07-05	61.08	61.57	59.99	60.43	249564
2023-07-06	59.58	59.58	58.17	59.19	311057
2023-07-07	58.69	60.92	57.84	60.14	854433
2023-07-10	60.04	61.36	59.27	60.00	354580
2023-07-11	60.41	61.24	59.72	61.11	350455
2023-07-12	62.61	63.58	61.93	62.80	339874
2023-07-13	63.20	64.49	62.68	63.82	350385
2023-07-14	64.39	64.52	61.73	62.51	595275
2023-07-17	62.60	64.84	62.33	63.94	492322
2023-07-18	64.31	67.47	64.07	67.22	467268
2023-07-19	67.82	70.24	67.10	70.17	697155
2023-07-20	70.18	70.18	67.50	68.73	411556
2023-07-21	69.35	69.41	66.79	67.05	578664
2023-07-24	67.04	69.60	66.97	69.36	507421
2023-07-25	68.89	70.26	68.05	68.86	484621
2023-07-26	71.32	72.91	70.35	72.52	601969
2023-07-27	72.71	72.80	69.45	70.16	581722
2023-07-28	71.14	71.74	70.07	70.66	451470
2023-07-31	70.56	71.70	70.37	71.00	4825589
2023-08-01	71.00	71.00	68.48	69.48	539021
2023-08-02	68.00	69.47	67.29	69.34	516982
2023-08-03	69.08	70.92	68.56	70.69	332858
2023-08-04	70.49	72.23	70.49	71.72	279685
2023-08-07	72.35	72.72	71.60	72.49	309825
2023-08-08	70.27	70.72	68.51	70.65	297207
2023-08-09	70.37	70.61	69.24	70.01	177304
2023-08-10	70.32	71.06	69.23	69.58	170423
2023-08-11	69.02	69.68	69.02	69.27	338245
2023-08-14	68.47	68.49	67.42	67.78	229935
2023-08-15	66.68	66.81	65.37	65.83	190837
2023-08-16	65.70	66.44	64.81	64.95	165592
2023-08-17	65.45	65.81	64.81	65.54	238517
2023-08-18	64.70	66.11	64.70	65.45	181784
2023-08-21	65.40	65.61	64.36	65.29	173249
2023-08-22	64.93	65.16	63.21	63.24	241127
2023-08-23	63.10	64.27	62.79	63.74	142099
2023-08-24	63.40	64.89	63.40	64.40	175884
2023-08-25	64.66	65.28	62.95	63.13	251045
2023-08-28	63.50	64.66	63.29	63.61	191368
2023-08-29	63.55	64.33	62.92	63.96	211223
2023-08-30	63.69	63.89	62.77	63.47	173763
2023-08-31	63.44	64.01	62.91	63.21	408606
2023-09-01	63.81	65.35	63.65	64.60	371386
2023-09-05	64.09	64.30	63.18	63.29	276878
2023-09-06	62.94	63.38	61.48	61.77	176547
2023-09-07	61.15	61.82	60.18	61.13	270509
2023-09-08	61.18	62.23	59.92	61.76	331217
2023-09-11	61.28	61.28	61.28	61.28	38521
2023-09-12	61.49	62.25	60.44	61.87	363194
2023-09-13	63.67	65.03	62.80	63.85	395898
2023-09-14	64.10	64.72	63.54	64.43	288162
2023-09-15	64.27	65.10	63.10	63.27	610624
2023-09-18	63.23	63.53	61.94	62.12	170109
2023-09-19	62.25	63.42	61.33	61.58	210129
2023-09-20	62.06	62.82	61.15	61.32	209368
2023-09-21	60.76	61.50	60.20	61.03	243930
2023-09-22	61.17	61.32	60.34	61.04	224583
2023-09-25	60.85	62.89	60.38	62.84	276860
2023-09-26	62.05	63.26	61.73	61.97	262529
2023-09-27	62.41	62.42	60.32	61.00	200516
2023-09-28	61.15	62.14	60.79	61.53	298182
2023-09-29	62.10	63.14	61.90	62.05	319340
2023-10-02	62.07	62.07	60.11	60.30	202409
2023-10-03	59.74	59.75	58.07	58.65	241332
2023-10-04	58.73	59.46	57.91	59.19	201581
2023-10-05	58.88	61.32	58.81	61.12	202359
2023-10-06	60.27	62.23	59.79	61.73	335387
2023-10-09	60.92	61.96	60.32	61.63	148258
2023-10-10	61.98	63.31	61.85	63.08	248767
2023-10-11	63.08	64.03	62.54	62.98	188761
2023-10-12	63.00	63.00	61.54	62.21	174345
2023-10-13	62.75	63.21	61.38	61.79	276904
2023-10-16	62.49	63.62	62.24	63.48	281904
2023-10-17	63.08	66.16	63.08	65.19	274378
2023-10-18	64.32	65.15	63.16	63.34	244216
2023-10-19	63.51	64.48	62.32	62.44	276754
2023-10-20	62.54	62.54	60.58	60.91	294881
2023-10-23	60.72	62.36	60.64	61.04	302304
2023-10-24	61.81	62.50	60.32	61.33	316678
2023-10-25	58.92	62.77	58.92	62.28	387165
2023-10-26	64.17	65.91	63.13	63.75	378380
2023-10-27	63.59	63.59	61.18	62.09	225724
2023-10-30	62.92	63.23	61.72	62.82	209422
2023-10-31	62.65	63.44	62.38	62.72	185581
2023-11-01	62.42	63.57	62.00	63.49	259743
2023-11-02	64.50	66.96	64.48	66.93	452655
2023-11-03	68.95	71.16	68.95	69.32	445297
2023-11-06	69.38	69.47	67.75	68.35	412610
2023-11-07	68.13	68.34	67.18	67.48	113608
2023-11-08	67.52	67.61	66.61	67.43	182532
2023-11-09	67.39	69.17	65.48	65.92	202464
2023-11-10	66.33	66.78	65.63	66.53	142924
2023-11-13	66.15	66.93	65.63	66.79	175251
2023-11-14	69.65	72.67	69.65	72.19	324640
2023-11-15	71.97	74.13	71.97	73.96	455949
2023-11-16	73.71	73.71	71.68	71.78	408336
2023-11-17	72.63	73.48	71.69	73.00	373736
2023-11-20	72.70	73.31	72.19	72.35	420229
2023-11-21	71.83	72.09	70.70	70.97	230521
2023-11-22	71.88	71.88	70.96	71.53	162992
2023-11-24	71.56	72.08	71.03	71.30	73473
2023-11-27	70.90	71.32	70.34	70.96	303510
2023-11-28	70.77	70.92	69.96	70.73	259178
2023-11-29	71.51	73.25	71.11	71.99	322921
2023-11-30	72.14	72.63	71.28	71.66	1003431
2023-12-01	71.04	75.53	71.04	74.65	1571041
2023-12-04	73.56	76.10	73.54	76.00	248205
2023-12-05	75.71	76.00	75.05	75.82	260021
2023-12-06	76.39	77.91	75.37	75.49	179091
2023-12-07	75.67	76.43	75.45	76.26	221850
2023-12-08	76.32	76.95	75.99	76.27	208294
2023-12-11	75.97	76.66	75.68	76.19	243999
2023-12-12	76.20	76.20	75.18	75.30	209908
2023-12-13	75.22	80.74	75.03	80.54	493820
2023-12-14	83.33	85.36	82.33	84.28	556711
2023-12-15	84.28	85.00	82.16	82.98	1215918
2023-12-18	83.64	83.70	82.06	82.86	327571
2023-12-19	82.98	84.49	82.66	83.61	261374
2023-12-20	83.31	84.75	81.54	81.57	316846
2023-12-21	82.74	82.74	81.19	82.43	271053
2023-12-22	83.10	84.13	82.69	82.77	292602
2023-12-26	83.20	84.29	83.14	83.72	221980
2023-12-27	84.06	84.29	83.10	83.86	131760
2023-12-28	83.54	84.67	83.50	84.59	214015
2023-12-29	84.13	84.97	83.34	83.55	243135
2024-01-02	82.75	84.86	82.75	83.89	195378
2024-01-03	83.52	83.52	81.24	81.59	196377
2024-01-04	81.80	82.50	80.98	81.08	220203
2024-01-05	80.40	82.32	78.74	81.30	191885
2024-01-08	81.24	82.29	80.69	82.29	109111
2024-01-09	80.93	81.50	80.61	81.12	177346
2024-01-10	81.12	81.64	80.46	81.59	177390
2024-01-11	81.08	81.70	79.02	80.39	211441
2024-01-12	81.26	81.42	78.92	79.54	137533
2024-01-16	78.60	79.29	77.94	78.20	215153
2024-01-17	76.73	78.65	76.73	78.48	174668
2024-01-18	78.95	79.34	78.19	79.02	106689
2024-01-19	79.48	80.81	78.51	80.69	170905
2024-01-22	81.51	82.41	78.53	82.40	163158
2024-01-23	83.16	83.27	80.65	80.66	159408
2024-01-24	81.06	82.41	81.06	81.80	308479
2024-01-25	82.76	83.00	80.30	81.47	189215
2024-01-26	82.12	82.60	81.31	82.29	140336
2024-01-29	82.29	83.48	81.83	83.47	164238
2024-01-30	83.10	83.95	82.95	83.53	219790
2024-01-31	82.79	86.24	81.61	82.50	788201
2024-02-01	83.25	84.41	79.04	83.44	473210
2024-02-02	81.65	83.64	81.44	82.22	371426
2024-02-05	81.39	82.03	78.64	80.35	259984
2024-02-06	80.40	80.91	78.90	79.54	198700
2024-02-07	79.54	80.00	77.82	79.15	224199
2024-02-08	79.00	80.30	78.51	80.29	232356
2024-02-09	80.44	81.76	79.71	81.67	191965
2024-02-12	81.49	83.76	81.49	82.94	193085
2024-02-13	80.13	80.92	77.59	78.87	355216
2024-02-14	79.90	80.29	78.79	79.98	208343
2024-02-15	80.17	82.73	80.17	82.69	300387
2024-02-16	82.00	82.79	81.07	81.10	160557
2024-02-20	79.91	81.76	79.70	81.31	137442
2024-02-21	80.90	80.94	80.02	80.68	134689
2024-02-22	80.54	81.29	79.96	80.39	169972
2024-02-23	80.31	81.59	79.75	80.75	151741
2024-02-26	80.30	81.31	79.39	80.03	135334
2024-02-27	80.37	81.01	80.05	80.68	144361
2024-02-28	79.82	80.66	79.51	79.66	208547
2024-02-29	81.18	82.21	80.66	81.61	437542
2024-03-01	81.00	81.32	79.31	80.60	265930
2024-03-04	80.79	82.22	80.29	80.47	149516
2024-03-05	80.15	83.97	79.72	83.88	208097
2024-03-06	83.98	85.51	81.76	83.76	208328
2024-03-07	84.60	85.19	83.43	83.72	125972
2024-03-08	84.32	84.66	82.85	82.87	140854
2024-03-11	82.38	82.78	81.56	81.91	173366
2024-03-12	81.59	82.13	79.73	79.85	361124
2024-03-13	79.53	81.17	79.53	80.50	200028
2024-03-14	80.00	80.06	78.67	79.27	289283
2024-03-15	78.83	80.60	78.83	79.42	683711
2024-03-18	79.13	79.48	78.41	78.53	195857
2024-03-19	78.50	79.83	78.50	79.48	151237
2024-03-20	79.20	81.92	78.42	81.12	253358
2024-03-21	81.60	83.02	81.42	82.93	242458
2024-03-22	83.15	83.15	81.03	81.18	182675
2024-03-25	81.25	82.15	81.25	81.55	59726
2024-03-26	82.25	82.61	81.75	82.41	203414
2024-03-27	82.82	85.61	82.72	85.61	184531
2024-03-28	85.50	87.36	83.60	86.99	318710
2024-04-01	87.00	87.00	84.52	84.56	339591
2024-04-02	83.20	84.36	82.43	83.25	197612
2024-04-03	82.39	83.92	82.39	83.21	191167
2024-04-04	83.96	85.12	82.62	82.89	181849
2024-04-05	82.74	83.83	82.56	83.27	178473
2024-04-08	83.58	84.71	83.58	84.24	86614
2024-04-09	84.66	84.92	84.11	84.42	94383
2024-04-10	82.17	82.17	79.99	80.71	217295
2024-04-11	80.90	81.54	79.50	80.78	123213
2024-04-12	79.91	81.56	79.40	80.07	142293
2024-04-15	80.57	81.28	78.94	79.75	140180
2024-04-16	79.06	80.01	78.46	79.44	194988
2024-04-17	80.35	80.67	79.66	79.67	193296
2024-04-18	79.72	80.87	79.52	80.20	188967
2024-04-19	79.70	81.84	79.29	81.44	317618
2024-04-22	81.72	83.77	81.35	83.56	162490
2024-04-23	83.58	84.96	82.54	83.74	129287
2024-04-24	82.91	84.89	82.78	84.78	163120
2024-04-25	83.84	83.98	82.58	83.66	137249
2024-04-26	83.54	84.57	83.10	83.17	132250
2024-04-29	76.28	80.53	76.00	77.75	2647796
2024-04-30	80.00	81.44	77.80	79.66	1519267
2024-05-01	80.60	81.00	79.12	79.81	1224017
2024-05-02	80.94	82.42	80.15	81.87	807564
2024-05-03	82.88	83.57	81.63	82.56	561263
2024-05-06	83.40	83.63	82.04	82.11	377147
2024-05-07	82.63	83.30	81.94	82.21	597356
2024-05-08	81.75	83.50	81.70	83.13	428621
2024-05-09	83.10	83.16	81.50	81.60	633843
2024-05-10	81.92	82.72	80.50	82.48	836271
2024-05-13	83.15	83.80	82.46	83.77	714385
2024-05-14	84.46	85.10	83.03	83.93	587353
2024-05-15	85.00	86.13	84.42	86.00	538442
2024-05-16	85.60	85.76	84.37	84.43	330247
2024-05-17	84.84	86.72	84.40	86.14	576301
2024-05-20	86.04	87.21	85.72	85.85	641531
2024-05-21	85.73	87.00	85.39	85.60	473900
2024-05-22	85.29	85.60	83.92	84.38	319662
2024-05-23	84.63	84.90	81.94	82.16	410856
2024-05-24	82.88	83.16	81.81	82.80	205105
2024-05-28	83.15	83.38	80.24	80.58	316593
2024-05-29	79.30	80.00	78.56	78.93	480626
2024-05-30	80.16	81.31	79.13	80.79	246563
2024-05-31	82.39	82.88	81.67	82.44	352094
2024-06-03	83.26	83.42	80.68	81.37	340441
2024-06-04	80.42	81.42	80.03	80.19	419875
2024-06-05	80.79	81.11	79.98	80.78	299215
2024-06-06	80.56	81.03	79.45	81.01	306182
2024-06-07	80.79	81.29	80.01	80.88	300668
2024-06-10	79.69	81.00	78.91	80.31	450346
2024-06-11	79.64	80.43	79.16	79.85	419023
2024-06-12	82.28	83.00	80.76	81.54	315515
2024-06-13	81.10	82.28	80.32	80.77	365881
2024-06-14	79.83	80.81	79.51	79.97	274490
2024-06-17	79.92	80.68	79.25	80.66	201994
2024-06-18	80.40	81.24	80.23	80.96	604721
2024-06-20	80.73	81.22	80.33	80.54	288714
2024-06-21	80.45	81.76	79.50	79.60	718305
2024-06-24	80.35	83.12	79.88	82.51	567455
2024-06-25	82.04	82.89	80.78	80.90	317355
2024-06-26	80.56	81.28	80.30	81.27	325629
2024-06-27	81.57	82.12	79.94	82.07	223073
2024-06-28	82.84	83.64	82.16	83.42	706417
2024-07-01	83.15	84.45	82.36	82.40	624286
2024-07-02	82.21	83.77	81.64	83.71	326740
2024-07-03	83.98	84.00	82.45	82.46	194845
2024-07-05	82.29	82.61	81.16	81.58	294368
2024-07-08	82.20	82.95	81.34	81.41	269583
2024-07-09	81.01	83.72	81.01	83.67	499217
2024-07-10	83.86	86.36	83.80	86.27	437136
2024-07-11	87.60	89.22	86.61	89.08	638516
2024-07-12	89.85	90.65	88.95	89.85	442981
2024-07-15	91.06	94.00	91.06	92.38	603563
2024-07-16	94.00	97.14	92.81	97.08	766088
2024-07-17	95.67	98.00	92.77	96.84	513635
2024-07-18	95.91	97.35	93.99	94.59	639380
2024-07-19	94.46	96.24	94.11	94.71	319696
2024-07-22	94.23	96.00	93.23	95.66	390062
2024-07-23	94.72	98.87	94.70	97.22	435834
2024-07-24	96.55	97.86	95.56	95.80	388101
2024-07-25	96.00	99.42	95.80	97.72	429744
2024-07-26	98.31	99.75	98.04	99.38	294828
2024-07-29	99.40	99.61	97.56	98.03	485726
2024-07-30	98.83	99.78	97.66	99.05	825084
2024-07-31	103.00	105.21	100.75	102.02	1410153
2024-08-01	102.76	103.02	96.10	97.77	730199
2024-08-02	95.05	95.81	92.05	93.53	635558
2024-08-05	90.38	91.90	87.40	90.56	598030
2024-08-06	90.40	93.65	89.44	92.18	525479
2024-08-07	93.46	94.25	91.49	91.73	396119
2024-08-08	92.85	94.76	92.50	94.49	302113
2024-08-09	94.26	94.32	92.83	93.35	282153
2024-08-12	94.40	95.91	93.23	93.62	304099
2024-08-13	94.56	95.05	92.19	94.93	298751
2024-08-14	95.50	95.50	93.35	93.80	162464
2024-08-15	96.21	97.61	95.83	96.45	389948
2024-08-16	96.33	98.37	96.26	97.37	260174
2024-08-19	97.11	98.71	97.11	98.67	258200
2024-08-20	98.06	98.06	96.36	96.99	261401
2024-08-21	97.70	98.09	96.63	98.09	167054
2024-08-22	97.85	98.79	97.81	98.29	177550
2024-08-23	99.00	104.37	99.00	104.08	444573
2024-08-26	104.24	105.72	102.63	102.66	662303
2024-08-27	101.78	102.84	100.82	102.55	287466
2024-08-28	101.70	103.45	101.70	102.42	295541
2024-08-29	103.61	103.90	101.82	102.90	283994
2024-08-30	103.35	104.08	102.32	103.59	389382
2024-09-03	102.61	104.45	101.89	103.86	1168344
2024-09-04	103.27	104.70	101.78	102.24	343091
2024-09-05	102.89	102.89	100.67	101.41	353698
2024-09-06	101.73	102.67	99.15	99.83	279672
2024-09-09	100.31	102.12	99.73	101.74	374794
2024-09-10	101.65	101.78	98.56	101.51	348325
2024-09-11	100.54	101.00	98.16	100.67	292409
2024-09-12	101.40	101.93	99.83	101.91	276477
2024-09-13	103.45	105.16	102.84	105.12	379573
2024-09-16	105.11	106.54	103.32	105.28	352058
2024-09-17	106.09	107.64	104.66	104.92	396427
2024-09-18	105.08	108.84	103.88	105.63	455315
2024-09-19	107.72	109.42	105.49	108.86	469041
2024-09-20	108.72	108.97	106.35	106.75	904725
2024-09-23	106.75	107.44	105.70	106.79	313595
2024-09-24	106.78	106.91	104.61	105.08	335129
2024-09-25	105.30	105.30	103.11	103.62	270011
2024-09-26	105.14	105.14	103.51	104.00	217909
2024-09-27	104.52	105.52	103.51	104.10	212668
2024-09-30	103.49	106.18	103.11	105.11	297876
2024-10-01	104.68	104.68	100.77	101.15	360961
2024-10-02	100.98	102.65	100.78	101.49	328203
2024-10-03	100.23	102.28	100.23	101.98	236399
2024-10-04	104.14	104.89	102.89	103.68	357980
2024-10-07	103.09	104.45	102.56	104.26	283351
2024-10-08	104.77	105.24	103.78	103.89	304556
2024-10-09	103.89	106.23	103.89	104.99	164182
2024-10-10	104.99	105.67	103.23	105.53	235118
2024-10-11	106.30	109.96	106.28	108.99	369748
2024-10-14	108.99	110.27	107.96	109.35	154962
2024-10-15	109.95	112.39	108.96	110.45	402798
2024-10-16	112.09	113.30	110.82	111.18	369880
2024-10-17	111.63	112.16	110.67	111.67	304030
2024-10-18	111.76	111.76	109.19	109.35	368327
2024-10-21	109.68	109.94	106.53	106.63	355775
2024-10-22	105.91	107.14	105.73	106.81	260787
2024-10-23	105.99	107.21	105.38	106.60	222004
2024-10-24	107.25	107.43	104.64	105.82	406600
2024-10-25	106.80	107.16	103.78	104.07	566235
2024-10-28	105.48	107.42	104.63	107.05	412331
2024-10-29	106.12	107.14	105.86	106.66	419836
2024-10-30	107.34	113.56	106.87	111.14	856468
2024-10-31	111.76	112.63	109.65	109.73	483294
2024-11-01	110.70	110.90	107.69	108.28	442446
2024-11-04	107.68	109.14	105.57	107.96	508707
2024-11-05	107.80	111.18	107.17	111.04	455660
2024-11-06	120.79	125.98	119.93	125.68	1060485
2024-11-07	124.35	125.00	121.46	121.68	579105
2024-11-08	121.92	123.51	121.03	122.11	330683
2024-11-11	124.78	128.73	123.83	126.50	491132
2024-11-12	126.27	128.33	124.77	125.81	723734
2024-11-13	127.09	128.35	123.65	123.80	376623
2024-11-14	124.39	124.41	121.94	122.86	323284
2024-11-15	123.59	123.59	120.68	121.49	275315
2024-11-18	122.12	122.98	120.98	121.25	223172
2024-11-19	119.15	121.92	118.34	121.20	281855
2024-11-20	120.81	120.81	118.75	120.19	200410
2024-11-21	123.20	124.71	121.05	123.13	220850
2024-11-22	122.81	125.52	122.81	125.00	351661
2024-11-25	126.74	129.94	126.60	127.60	552431
2024-11-26	126.70	127.38	125.72	125.88	242095
2024-11-27	127.41	127.84	125.44	126.05	234928
2024-11-29	127.38	127.38	124.92	125.49	145982
2024-12-02	125.00	126.16	124.00	124.72	344713
2024-12-03	126.07	127.13	124.21	126.05	338894
2024-12-04	126.38	128.62	124.90	127.13	558335
2024-12-05	127.81	128.80	123.92	124.09	442105
2024-12-06	124.40	125.66	123.42	124.95	307256
2024-12-09	124.81	125.77	123.59	123.67	275368
2024-12-10	123.90	125.98	122.44	124.24	350940
2024-12-11	125.90	126.14	124.38	124.97	414922
2024-12-12	124.95	125.61	122.25	122.36	211854
2024-12-13	122.18	123.00	120.42	122.18	310641
2024-12-16	122.51	123.55	121.26	123.38	349728
2024-12-17	122.35	123.21	119.07	120.26	442544
2024-12-18	121.51	121.79	112.82	113.57	537934
2024-12-19	115.88	117.59	112.67	113.20	587045
2024-12-20	111.98	115.63	111.98	114.61	1091638
2024-12-23	113.84	114.99	113.10	114.27	419282
2024-12-24	114.51	115.78	114.05	115.78	204783
2024-12-26	114.94	119.85	113.76	115.96	210277
2024-12-27	114.86	115.84	112.43	113.69	354969
2024-12-30	112.97	114.00	111.39	113.06	277100
2024-12-31	113.61	114.30	112.65	112.86	317502
2025-01-02	113.61	114.44	110.86	111.79	476778
2025-01-03	112.32	113.43	110.34	113.25	309359
2025-01-06	113.41	115.40	111.76	111.91	438708
2025-01-07	112.34	113.28	109.30	110.34	431654
2025-01-08	109.65	112.54	109.09	110.32	351661
2025-01-10	108.01	110.56	105.99	109.77	734488
2025-01-13	108.90	113.09	108.77	112.92	772437
2025-01-14	113.86	116.99	113.06	116.92	486357
2025-01-15	121.15	121.55	118.04	119.56	471416
2025-01-16	118.81	119.80	116.75	117.63	322476
2025-01-17	118.61	119.75	117.55	119.58	296072
2025-01-21	120.22	122.41	119.82	121.01	420383
2025-01-22	120.39	121.31	119.33	120.55	371554
2025-01-23	120.05	121.64	119.89	120.57	520687
2025-01-24	119.74	121.87	119.69	121.04	570233
2025-01-27	120.97	122.33	119.57	121.11	817680
2025-01-28	120.09	122.35	119.61	121.62	1135862
2025-01-29	120.09	123.78	116.54	122.56	1603128
2025-01-30	123.69	124.27	118.78	120.30	1240822
2025-01-31	120.33	121.81	117.37	117.90	5642866
2025-02-03	114.09	116.11	111.49	113.24	1812135
2025-02-04	113.25	115.77	112.30	114.59	921138
2025-02-05	115.45	117.67	114.38	117.48	863911
2025-02-06	118.06	118.20	115.40	116.34	980634
2025-02-07	116.77	116.92	113.25	114.11	904817
2025-02-10	114.06	114.19	111.65	113.24	753440
2025-02-11	112.74	115.15	112.38	114.17	605928
2025-02-12	112.32	114.10	112.21	112.94	649872
2025-02-13	113.18	113.90	110.61	112.56	452072
2025-02-14	112.94	114.00	111.76	111.86	427887
2025-02-18	111.82	113.99	111.47	113.93	546901
2025-02-19	114.30	114.30	112.20	113.02	609392
2025-02-20	112.76	112.81	109.48	109.96	493974
2025-02-21	110.82	111.11	106.71	106.91	467799
2025-02-24	107.81	107.89	105.81	106.68	656392
2025-02-25	107.01	108.05	106.20	106.99	596395
2025-02-26	107.68	109.35	107.10	108.86	661156
2025-02-27	109.35	110.65	108.23	108.65	479381
2025-02-28	108.93	110.99	108.93	110.33	1035725
2025-03-03	108.80	112.00	108.38	108.66	964526
2025-03-04	107.00	107.78	102.39	103.95	722152
2025-03-05	104.55	105.51	102.42	104.49	747962
2025-03-06	103.22	104.21	102.14	102.76	605028
2025-03-07	102.63	104.29	100.14	103.07	762605
2025-03-10	100.94	101.73	98.29	98.78	780014
2025-03-11	99.30	100.72	97.81	98.00	702598
2025-03-12	99.08	100.50	97.27	98.99	567300
2025-03-13	99.86	100.37	94.90	98.19	797220
2025-03-14	99.10	101.56	98.40	101.42	470188
2025-03-17	101.00	102.50	100.10	101.94	422580
2025-03-18	101.27	102.69	101.07	102.36	347794
2025-03-19	102.27	104.72	102.15	103.59	418226
2025-03-20	103.98	104.34	102.10	102.67	452342
2025-03-21	102.03	103.46	101.22	102.35	1791458
2025-03-24	104.17	105.69	103.44	105.27	617548
2025-03-25	105.34	106.97	104.95	105.05	530737
2025-03-26	105.56	106.64	103.52	103.86	381570
2025-03-27	103.93	104.62	101.80	101.85	447053
2025-03-28	101.92	103.87	99.41	100.19	407203
2025-03-31	98.87	101.72	98.55	101.10	406063
2025-04-01	101.36	101.45	99.20	100.53	350040
2025-04-02	99.23	102.39	98.58	101.98	331265
2025-04-03	96.12	97.44	90.84	90.90	938304
2025-04-04	86.36	88.01	84.15	86.88	818572
2025-04-07	83.00	91.08	82.00	86.61	952077
2025-04-08	90.18	91.22	84.97	86.59	611906
2025-04-09	85.46	95.68	84.31	94.34	1149067
2025-04-10	91.53	91.73	85.57	88.14	511515
2025-04-11	86.74	88.69	84.57	86.40	1333864
2025-04-14	87.98	89.25	86.31	88.74	700681
2025-04-15	88.93	91.53	88.47	90.46	524319
2025-04-16	90.80	91.76	89.55	91.05	710112
2025-04-17	90.52	92.13	90.52	91.51	441353
2025-04-21	91.00	93.06	89.34	90.42	453260
2025-04-22	90.96	94.84	90.96	94.20	628020
2025-04-23	96.90	99.43	94.65	95.34	564174
2025-04-24	95.01	97.13	93.92	96.77	442692
2025-04-25	95.77	97.13	94.76	95.66	465997
2025-04-28	94.96	96.35	93.66	95.93	465949
2025-04-29	95.28	98.43	94.72	97.82	1045615
2025-04-30	91.00	95.92	90.96	94.57	1796147
2025-05-01	95.25	98.60	94.48	97.78	777852
2025-05-02	99.33	100.49	97.76	100.34	629568
2025-05-05	99.64	102.53	99.51	101.00	470181
2025-05-06	99.47	100.66	98.59	100.09	443821
2025-05-07	101.48	102.70	99.20	101.34	658590
2025-05-08	102.58	104.56	101.43	103.56	431143
2025-05-09	103.43	104.06	102.47	103.02	414277
2025-05-12	108.13	109.46	106.74	107.28	487649
2025-05-13	106.38	108.49	104.90	107.99	445061
2025-05-14	107.44	107.86	101.98	106.77	577124
2025-05-15	106.77	107.26	105.61	106.49	361152
2025-05-16	106.50	107.36	105.44	107.05	392203

Explore More About UMBF

Coins representing dividend payouts and trends

UMBF Dividend History

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

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

UMBF Stock Split History

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

Graph showing historical stock prices and market trends

UMBF Historical Prices

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

Web Analytics