USM Historical Prices

Summary

Key Stock Metrics

33.38

(April 16, 2024)

52-Week Low

69.20

(February 18, 2025)

52-Week High

125.75

(November 29, 1999)

All-Time High

63.60

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	27.38	27.50	27.25	27.25	21200
1993-06-04	27.13	27.25	27.00	27.13	10600
1993-06-07	27.00	27.00	26.88	26.88	9400
1993-06-08	27.13	27.13	27.00	27.00	4400
1993-06-09	26.75	27.00	26.75	26.75	8300
1993-06-10	27.00	27.00	27.00	27.00	27400
1993-06-11	27.25	27.25	27.13	27.13	5500
1993-06-14	27.13	27.50	27.00	27.38	48900
1993-06-15	27.38	27.50	27.38	27.50	73700
1993-06-16	27.50	27.63	27.25	27.63	9400
1993-06-17	27.50	27.88	27.50	27.88	8000
1993-06-18	27.88	27.88	27.75	27.75	4600
1993-06-21	27.63	27.63	27.25	27.50	3400
1993-06-22	27.25	27.88	27.25	27.88	21300
1993-06-23	27.88	28.25	27.88	28.25	28900
1993-06-24	28.25	28.25	28.00	28.00	10500
1993-06-25	28.13	28.50	28.00	28.25	24500
1993-06-28	28.50	28.50	28.25	28.25	3000
1993-06-29	28.00	28.00	27.63	27.75	9200
1993-06-30	27.88	27.88	27.75	27.75	3600
1993-07-01	27.75	28.00	27.75	28.00	5100
1993-07-02	27.88	28.00	27.88	28.00	4100
1993-07-06	28.00	28.13	27.88	27.88	6200
1993-07-07	27.75	27.88	27.63	27.75	10200
1993-07-08	27.63	27.88	27.63	27.75	1200
1993-07-09	27.88	28.25	27.88	28.13	14000
1993-07-12	28.00	28.00	27.75	27.75	13100
1993-07-13	27.75	28.00	27.63	27.75	4100
1993-07-14	27.75	28.25	27.75	28.25	4600
1993-07-15	28.38	29.25	28.25	29.25	6500
1993-07-16	29.25	29.88	29.25	29.88	18800
1993-07-19	29.75	30.00	29.63	29.88	15300
1993-07-20	29.75	29.88	29.75	29.88	3800
1993-07-21	29.88	29.88	29.88	29.88	3600
1993-07-22	29.63	29.63	29.25	29.25	5000
1993-07-23	29.00	29.00	27.63	28.13	115900
1993-07-26	28.00	28.13	27.75	28.00	5700
1993-07-27	27.88	28.13	27.88	27.88	4600
1993-07-28	27.88	28.00	27.88	28.00	26000
1993-07-29	28.00	28.00	27.88	27.88	21500
1993-07-30	28.00	28.00	28.00	28.00	700
1993-08-02	27.88	28.00	27.50	27.75	74700
1993-08-03	27.50	27.50	27.50	27.50	24400
1993-08-04	27.50	27.50	27.50	27.50	26100
1993-08-05	27.75	27.75	27.75	27.75	400
1993-08-06	27.75	27.75	27.50	27.63	5300
1993-08-09	27.63	27.75	27.63	27.75	5700
1993-08-10	27.75	28.00	27.75	28.00	12100
1993-08-11	27.75	28.00	27.75	28.00	53300
1993-08-12	28.00	28.00	27.63	27.63	5100
1993-08-13	27.75	28.13	27.75	28.13	23500
1993-08-16	29.25	29.63	29.25	29.63	119200
1993-08-17	29.63	29.63	29.13	29.38	22800
1993-08-18	29.38	29.75	29.25	29.75	34700
1993-08-19	29.75	29.75	29.50	29.50	80000
1993-08-20	29.75	30.00	29.75	30.00	9100
1993-08-23	29.88	30.00	29.88	30.00	1200
1993-08-24	30.13	30.13	30.00	30.00	68300
1993-08-25	29.88	30.38	29.75	30.25	8500
1993-08-26	30.38	31.00	30.38	31.00	15900
1993-08-27	31.25	32.50	31.25	32.50	17700
1993-08-30	32.50	33.50	32.50	33.38	57900
1993-08-31	33.25	33.88	33.25	33.88	13600
1993-09-01	34.00	34.13	33.88	33.88	20800
1993-09-02	33.75	34.88	33.75	34.63	31900
1993-09-03	34.63	34.63	34.25	34.25	4200
1993-09-07	34.38	34.50	33.88	33.88	9100
1993-09-08	33.50	33.50	32.88	32.88	13600
1993-09-09	32.63	33.00	32.00	33.00	27500
1993-09-10	33.00	33.88	33.00	33.88	10100
1993-09-13	33.88	34.00	33.75	33.75	30900
1993-09-14	33.75	34.00	33.63	33.88	9600
1993-09-15	33.88	34.25	33.88	34.25	18600
1993-09-16	34.25	34.25	34.13	34.13	5000
1993-09-17	34.25	34.38	34.25	34.38	7100
1993-09-20	34.38	34.38	34.00	34.00	17800
1993-09-21	33.88	33.88	33.25	33.50	15100
1993-09-22	33.38	33.63	33.38	33.63	8900
1993-09-23	33.63	33.63	33.50	33.63	6400
1993-09-24	33.63	33.75	33.50	33.75	21700
1993-09-27	33.88	34.13	33.88	34.13	4100
1993-09-28	34.13	34.50	33.88	34.50	9300
1993-09-29	34.25	34.50	34.25	34.50	5400
1993-09-30	34.25	34.63	34.25	34.63	3600
1993-10-01	34.38	34.50	34.38	34.38	2000
1993-10-04	34.38	34.38	34.38	34.38	600
1993-10-05	34.63	34.75	34.50	34.50	2000
1993-10-06	34.50	34.63	34.38	34.38	3400
1993-10-07	34.25	34.63	34.13	34.50	17900
1993-10-08	34.63	35.25	34.50	35.00	12000
1993-10-11	35.25	35.25	34.88	35.00	2000
1993-10-12	35.00	35.00	34.88	34.88	4400
1993-10-13	35.00	36.00	35.00	36.00	103000
1993-10-14	36.38	38.75	36.38	38.75	39400
1993-10-15	39.25	39.25	38.63	39.13	19500
1993-10-18	39.25	39.25	37.63	37.75	15100
1993-10-19	37.50	37.50	36.88	37.50	10800
1993-10-20	37.25	37.38	37.25	37.38	3200
1993-10-21	37.38	37.38	37.00	37.13	5000
1993-10-22	37.00	37.13	36.75	36.75	10000
1993-10-25	37.00	37.00	36.63	36.63	11800
1993-10-26	36.00	36.00	35.50	35.63	47300
1993-10-27	35.50	35.50	35.50	35.50	800
1993-10-28	35.63	35.63	35.50	35.63	8100
1993-10-29	35.63	35.63	35.50	35.50	8000
1993-11-01	35.38	35.38	35.25	35.25	10500
1993-11-02	35.38	35.38	34.88	35.00	22800
1993-11-03	34.88	34.88	34.13	34.13	6200
1993-11-04	33.88	33.88	32.88	32.88	6000
1993-11-05	32.88	32.88	31.75	31.75	34300
1993-11-08	31.63	31.88	31.63	31.75	20600
1993-11-09	31.88	31.88	31.63	31.63	14300
1993-11-10	31.75	31.75	31.63	31.75	14000
1993-11-11	31.75	32.25	31.75	32.13	54300
1993-11-12	32.38	33.25	32.38	33.00	23000
1993-11-15	33.00	33.00	32.75	33.00	6300
1993-11-16	33.00	33.00	32.88	33.00	2000
1993-11-17	32.88	32.88	32.50	32.50	6000
1993-11-18	32.50	32.63	32.38	32.63	19600
1993-11-19	32.63	32.63	32.50	32.50	1500
1993-11-22	32.38	32.38	31.88	32.00	4100
1993-11-23	32.00	32.00	30.63	31.00	55400
1993-11-24	30.75	30.88	30.50	30.63	4700
1993-11-26	30.88	30.88	30.50	30.50	8800
1993-11-29	30.38	30.88	30.13	30.63	47200
1993-11-30	30.38	31.13	30.38	31.13	15800
1993-12-01	31.00	33.25	31.00	33.00	79100
1993-12-02	32.75	33.63	32.63	33.00	21100
1993-12-03	33.00	33.13	32.88	33.00	9200
1993-12-06	32.75	32.88	32.63	32.88	4700
1993-12-07	32.50	32.63	32.38	32.50	7100
1993-12-08	32.25	32.25	32.00	32.13	9900
1993-12-09	32.00	32.13	32.00	32.13	5700
1993-12-10	32.00	32.25	32.00	32.13	1700
1993-12-13	32.25	32.75	32.13	32.75	14000
1993-12-14	32.88	32.88	32.50	32.63	23100
1993-12-15	32.50	32.50	32.25	32.25	5500
1993-12-16	32.13	32.38	32.13	32.25	5000
1993-12-17	32.38	32.38	32.38	32.38	100
1993-12-20	32.25	32.88	32.25	32.88	36000
1993-12-21	33.00	33.00	32.88	33.00	10400
1993-12-22	32.75	32.75	32.75	32.75	500
1993-12-23	33.13	33.13	32.50	32.50	7200
1993-12-27	32.63	32.63	32.38	32.50	17800
1993-12-28	32.63	32.63	32.50	32.50	22500
1993-12-29	32.75	33.25	32.75	33.25	14300
1993-12-30	33.38	34.00	33.38	34.00	29300
1993-12-31	34.13	35.00	34.13	35.00	11100
1994-01-03	34.75	35.00	34.75	35.00	1000
1994-01-04	35.25	35.25	34.88	35.00	6900
1994-01-05	34.00	34.00	33.38	33.50	37600
1994-01-06	33.25	33.25	33.00	33.25	22000
1994-01-07	33.00	33.00	32.50	32.63	7400
1994-01-10	32.38	32.38	32.25	32.25	2900
1994-01-11	32.38	33.13	32.38	33.00	16100
1994-01-12	32.75	32.75	32.38	32.50	28000
1994-01-13	32.25	32.25	32.13	32.13	20000
1994-01-14	32.00	32.00	31.75	31.88	47700
1994-01-17	31.88	31.88	31.50	31.50	36500
1994-01-18	31.63	31.63	31.25	31.25	44600
1994-01-19	31.00	31.00	31.00	31.00	11000
1994-01-20	30.75	30.88	30.00	30.00	54100
1994-01-21	30.00	30.00	29.25	29.50	121400
1994-01-24	29.50	30.25	29.50	30.25	50500
1994-01-25	30.00	30.13	29.88	29.88	94700
1994-01-26	29.75	29.75	28.75	28.75	119200
1994-01-27	29.00	29.00	27.75	28.00	81000
1994-01-28	28.00	28.13	27.75	28.00	96700
1994-01-31	28.13	29.00	28.00	29.00	80600
1994-02-01	29.13	29.50	28.25	28.25	56200
1994-02-02	28.00	28.50	28.00	28.00	149500
1994-02-03	28.13	28.25	28.00	28.25	378500
1994-02-04	28.50	28.88	28.38	28.38	62700
1994-02-07	28.00	29.00	28.00	28.50	61900
1994-02-08	28.75	28.88	28.25	28.38	49600
1994-02-09	28.13	28.13	27.63	28.00	111100
1994-02-10	28.13	28.38	28.13	28.25	84500
1994-02-11	28.25	28.25	28.13	28.13	69900
1994-02-14	28.13	28.50	28.13	28.50	48200
1994-02-15	28.63	29.00	28.63	28.63	17100
1994-02-16	28.63	29.50	28.63	29.50	31200
1994-02-17	29.25	29.50	29.13	29.38	45800
1994-02-18	29.38	29.50	28.88	29.13	27400
1994-02-22	29.13	29.50	29.13	29.38	24800
1994-02-23	29.38	29.38	29.13	29.13	8200
1994-02-24	29.38	29.50	27.88	28.00	42600
1994-02-25	28.13	28.13	28.00	28.00	14100
1994-02-28	27.75	28.00	27.75	28.00	9400
1994-03-01	28.25	28.38	27.38	27.88	64600
1994-03-02	27.38	27.75	27.38	27.63	14400
1994-03-03	27.38	27.75	27.38	27.63	4600
1994-03-04	27.75	27.75	27.75	27.75	1100
1994-03-07	27.63	27.88	27.63	27.63	8700
1994-03-08	27.50	27.50	26.88	27.38	127500
1994-03-09	27.13	27.13	27.00	27.13	104700
1994-03-10	27.00	27.00	26.88	26.88	96300
1994-03-11	27.13	27.13	26.75	26.75	5400
1994-03-14	26.63	27.00	26.50	26.88	60100
1994-03-15	26.75	27.63	26.75	27.63	26600
1994-03-16	27.38	27.38	27.13	27.13	14800
1994-03-17	27.25	27.25	27.00	27.00	4400
1994-03-18	27.00	27.00	26.50	26.88	50200
1994-03-21	26.88	26.88	26.75	26.75	9500
1994-03-22	26.88	26.88	26.50	26.75	14700
1994-03-23	27.00	27.00	26.75	27.00	6900
1994-03-24	26.75	26.88	26.75	26.88	23600
1994-03-25	26.88	27.00	26.75	26.88	11300
1994-03-28	26.63	26.63	26.50	26.50	17900
1994-03-29	26.50	26.50	26.25	26.25	5600
1994-03-30	26.25	26.38	25.50	25.50	42100
1994-03-31	25.50	25.50	24.63	25.38	153700
1994-04-04	24.75	24.88	24.50	24.88	26200
1994-04-05	24.75	25.25	24.50	25.13	2800
1994-04-06	25.50	26.00	25.50	25.88	32100
1994-04-07	25.88	25.88	25.00	25.00	26700
1994-04-08	25.13	26.13	25.00	25.75	30000
1994-04-11	25.50	26.00	25.50	26.00	9500
1994-04-12	26.00	26.50	26.00	26.50	9600
1994-04-13	26.38	26.38	26.13	26.13	10400
1994-04-14	26.00	26.00	25.88	25.88	1100
1994-04-15	25.75	26.00	25.63	26.00	28200
1994-04-18	26.00	26.00	25.25	25.75	11800
1994-04-19	26.00	26.25	25.88	25.88	28900
1994-04-20	25.75	26.25	25.50	25.75	115600
1994-04-21	26.00	26.13	25.88	26.00	13000
1994-04-22	26.13	26.38	26.00	26.00	18100
1994-04-25	26.00	26.50	26.00	26.50	55100
1994-04-26	26.25	26.50	25.25	25.25	214900
1994-04-28	26.38	26.50	26.25	26.38	9100
1994-04-29	26.13	26.13	25.50	25.63	17800
1994-05-02	25.38	25.50	25.38	25.50	1000
1994-05-03	25.44	26.13	25.44	26.13	23900
1994-05-04	25.88	26.00	25.88	26.00	3500
1994-05-05	26.00	26.13	25.88	26.13	24200
1994-05-06	26.00	26.00	26.00	26.00	9500
1994-05-09	26.00	26.00	26.00	26.00	3800
1994-05-10	26.00	26.38	26.00	26.38	12400
1994-05-11	26.13	26.25	25.88	26.25	9600
1994-05-12	26.00	26.13	25.88	26.13	12600
1994-05-13	26.13	26.13	26.13	26.13	6000
1994-05-16	26.50	26.75	26.50	26.75	29700
1994-05-17	26.75	26.88	26.50	26.88	89100
1994-05-18	26.63	27.38	26.63	27.38	24900
1994-05-19	27.50	27.75	27.25	27.25	20900
1994-05-20	27.38	27.63	27.25	27.50	12900
1994-05-23	27.75	27.88	27.63	27.75	3000
1994-05-24	27.50	27.50	27.13	27.38	6000
1994-05-25	27.38	27.88	27.38	27.63	6500
1994-05-26	27.75	27.88	27.75	27.88	10400
1994-05-27	28.13	28.50	27.88	27.88	8600
1994-05-31	27.63	27.75	27.63	27.63	45300
1994-06-01	27.88	28.13	27.50	27.88	13500
1994-06-02	28.00	28.25	28.00	28.00	48200
1994-06-03	28.00	28.13	28.00	28.00	9900
1994-06-06	28.13	28.88	28.13	28.75	47800
1994-06-07	28.75	29.00	28.75	28.88	10300
1994-06-08	28.75	28.75	28.50	28.50	6100
1994-06-09	28.50	28.88	28.50	28.88	4500
1994-06-10	29.00	29.63	29.00	29.63	34300
1994-06-13	29.38	29.38	29.00	29.00	23500
1994-06-14	29.00	29.00	28.88	29.00	15800
1994-06-15	28.88	29.00	28.75	29.00	12500
1994-06-16	28.88	28.88	28.88	28.88	2000
1994-06-17	28.88	28.88	28.63	28.63	2000
1994-06-20	28.38	28.50	28.38	28.50	3600
1994-06-21	28.50	28.56	28.50	28.50	29000
1994-06-22	28.50	28.50	27.88	27.88	31800
1994-06-23	27.63	28.00	27.63	27.75	131300
1994-06-24	27.88	28.00	27.75	27.88	9600
1994-06-27	27.75	27.75	27.38	27.38	25900
1994-06-28	27.50	27.50	27.00	27.25	32500
1994-06-29	27.00	27.13	26.13	26.13	37000
1994-06-30	25.88	26.00	24.88	24.88	45600
1994-07-01	25.25	25.25	25.00	25.25	14000
1994-07-05	25.50	26.13	25.50	26.13	7000
1994-07-06	26.13	26.13	25.00	25.00	24600
1994-07-07	25.38	26.00	24.63	24.88	31100
1994-07-08	25.13	25.13	24.00	24.13	28000
1994-07-11	24.13	24.13	22.38	23.00	30600
1994-07-12	23.25	24.13	23.13	24.13	113900
1994-07-13	24.00	24.75	24.00	24.38	60200
1994-07-14	24.63	25.75	24.63	25.75	49600
1994-07-15	26.00	26.00	25.63	25.88	12400
1994-07-18	26.00	26.13	25.75	25.88	12500
1994-07-19	26.00	26.50	25.75	26.00	82800
1994-07-20	26.25	26.75	26.25	26.75	9500
1994-07-21	26.63	26.88	26.63	26.75	25900
1994-07-22	27.00	27.13	26.75	26.75	9800
1994-07-25	26.50	26.75	26.50	26.75	900
1994-07-26	26.75	27.75	26.75	27.50	29100
1994-07-27	27.63	28.25	27.63	28.00	28400
1994-07-28	27.88	28.38	27.88	28.13	17000
1994-07-29	28.38	28.63	27.88	27.88	52700
1994-08-01	28.13	28.13	27.88	28.00	5500
1994-08-02	28.00	28.50	28.00	28.50	43200
1994-08-03	28.38	28.88	28.38	28.63	43200
1994-08-04	28.75	29.50	28.75	29.00	29400
1994-08-05	29.00	29.25	29.00	29.25	25000
1994-08-08	29.25	29.38	29.00	29.25	27000
1994-08-09	28.88	29.50	28.88	29.25	21700
1994-08-10	29.13	29.38	29.13	29.13	9000
1994-08-11	28.88	28.88	28.75	28.75	1500
1994-08-12	28.75	29.00	28.75	29.00	20700
1994-08-15	29.00	29.13	29.00	29.13	47000
1994-08-16	29.00	29.13	28.88	29.13	19100
1994-08-17	28.88	28.88	28.50	28.63	1500
1994-08-18	28.63	29.13	28.50	29.00	28200
1994-08-19	28.88	29.00	28.75	28.94	33600
1994-08-22	29.00	29.13	29.00	29.13	3500
1994-08-23	28.88	29.13	28.88	29.00	16500
1994-08-24	29.38	30.13	29.38	30.00	43100
1994-08-25	29.75	30.38	29.75	30.00	42500
1994-08-26	30.50	30.75	30.50	30.75	15300
1994-08-29	30.50	31.38	30.50	31.13	18800
1994-08-30	31.25	31.50	31.25	31.50	12300
1994-08-31	31.38	31.63	31.00	31.00	189600
1994-09-01	30.75	30.75	29.88	30.50	36500
1994-09-02	30.50	31.00	30.50	31.00	133500
1994-09-06	31.00	31.13	30.88	31.13	53500
1994-09-07	31.25	31.25	30.63	30.75	18000
1994-09-08	31.00	31.38	31.00	31.38	7100
1994-09-09	31.50	31.88	31.50	31.88	6400
1994-09-12	31.75	32.13	31.75	32.13	9200
1994-09-13	32.00	32.13	31.88	32.00	2500
1994-09-14	32.25	32.50	32.25	32.38	7300
1994-09-15	32.38	32.38	32.13	32.13	4900
1994-09-16	32.50	32.88	32.50	32.75	37600
1994-09-19	32.88	33.13	32.75	33.13	27200
1994-09-20	33.00	33.00	32.75	32.88	14400
1994-09-21	32.63	32.63	31.00	31.75	21900
1994-09-22	31.63	32.00	31.63	32.00	6600
1994-09-23	32.00	32.00	32.00	32.00	3900
1994-09-26	31.88	31.88	31.50	31.50	2200
1994-09-27	31.25	31.25	31.25	31.25	1300
1994-09-28	31.19	31.19	30.63	30.75	22200
1994-09-29	30.75	30.81	30.63	30.63	34200
1994-09-30	30.50	30.75	30.50	30.50	64600
1994-10-03	30.50	30.75	30.38	30.50	24400
1994-10-04	30.63	30.88	30.63	30.75	10900
1994-10-05	30.75	31.00	30.75	31.00	2700
1994-10-06	31.00	31.00	31.00	31.00	4300
1994-10-07	30.75	31.25	30.75	31.25	5800
1994-10-10	31.00	31.25	31.00	31.25	800
1994-10-11	31.38	31.38	30.38	30.88	33600
1994-10-12	30.88	31.38	30.88	31.38	29600
1994-10-13	31.38	31.38	31.38	31.38	3000
1994-10-14	31.63	32.00	31.63	32.00	11400
1994-10-17	31.75	32.00	31.75	32.00	14000
1994-10-18	32.25	32.63	32.25	32.50	11600
1994-10-19	32.50	33.63	32.50	33.38	87800
1994-10-20	34.00	34.00	32.50	33.00	113700
1994-10-21	32.88	32.88	32.13	32.50	11300
1994-10-24	32.25	32.44	32.25	32.25	11900
1994-10-25	32.00	32.00	31.75	31.75	54600
1994-10-26	31.50	31.75	31.50	31.75	53000
1994-10-27	32.00	32.25	31.88	32.00	79000
1994-10-28	32.50	33.00	32.50	33.00	36100
1994-10-31	32.94	33.00	32.75	32.88	24200
1994-11-01	32.63	32.88	32.50	32.50	12500
1994-11-02	32.38	32.75	32.38	32.50	9800
1994-11-03	32.75	32.75	32.25	32.25	2400
1994-11-04	32.13	32.38	31.88	32.25	9500
1994-11-07	32.00	32.00	31.50	31.75	17600
1994-11-08	32.00	32.00	31.75	32.00	5700
1994-11-09	32.13	32.13	32.00	32.13	5300
1994-11-10	32.00	32.63	31.88	32.38	15700
1994-11-11	32.50	32.50	32.25	32.50	10500
1994-11-14	32.75	32.75	32.00	32.38	15000
1994-11-15	32.00	32.13	31.75	31.88	10200
1994-11-16	31.88	32.88	31.88	32.88	18700
1994-11-17	33.00	33.13	32.63	32.88	57500
1994-11-18	32.88	33.00	32.88	33.00	900
1994-11-21	32.75	32.75	32.50	32.75	4200
1994-11-22	32.75	32.75	32.00	32.00	16800
1994-11-23	31.75	31.75	30.75	30.75	10800
1994-11-25	31.00	31.13	31.00	31.13	2000
1994-11-28	30.88	31.13	30.88	31.13	5300
1994-11-29	31.38	31.38	31.00	31.13	21700
1994-11-30	31.13	31.25	31.13	31.25	11200
1994-12-01	31.25	31.25	30.88	31.00	70900
1994-12-02	30.88	31.13	30.75	30.75	11000
1994-12-05	30.75	31.25	30.75	31.25	15700
1994-12-06	31.25	31.38	31.13	31.13	15500
1994-12-07	31.00	31.13	31.00	31.13	14400
1994-12-08	31.00	31.00	30.75	30.75	3900
1994-12-09	30.50	30.63	30.50	30.63	22900
1994-12-12	30.63	30.75	30.50	30.63	25500
1994-12-13	30.38	30.38	30.38	30.38	2500
1994-12-14	30.13	30.13	30.00	30.00	6000
1994-12-15	30.00	30.50	30.00	30.50	13800
1994-12-16	30.50	31.00	30.50	31.00	81100
1994-12-19	30.88	31.38	30.88	31.38	20300
1994-12-20	31.38	32.00	31.38	32.00	12800
1994-12-21	32.00	33.13	31.75	33.13	20200
1994-12-22	33.13	33.13	32.75	32.75	18300
1994-12-23	32.75	32.75	32.50	32.50	1100
1994-12-27	32.63	32.63	32.25	32.50	4000
1994-12-28	32.38	32.50	32.13	32.38	25000
1994-12-29	32.50	32.75	32.50	32.75	5200
1994-12-30	32.88	32.88	32.75	32.75	30100
1995-01-03	32.50	33.00	32.50	32.50	51200
1995-01-04	32.50	32.50	32.50	32.50	9000
1995-01-05	32.38	32.38	32.00	32.13	5400
1995-01-06	32.13	32.13	32.00	32.00	7400
1995-01-09	32.13	32.25	32.00	32.00	23300
1995-01-10	32.13	32.38	32.13	32.38	32800
1995-01-11	32.25	32.75	32.13	32.75	62300
1995-01-12	32.75	33.00	32.75	33.00	19100
1995-01-13	33.00	33.00	32.75	32.75	5100
1995-01-16	32.88	32.88	32.50	32.63	14900
1995-01-17	32.63	32.63	32.50	32.63	15100
1995-01-18	32.88	33.00	32.88	32.88	22700
1995-01-19	33.00	33.25	32.88	33.13	6600
1995-01-20	33.00	33.25	32.88	33.25	48000
1995-01-23	33.00	33.25	32.88	33.25	9700
1995-01-24	33.25	33.25	32.63	32.63	10900
1995-01-25	32.63	32.63	32.50	32.50	3600
1995-01-26	32.25	32.25	32.13	32.13	3800
1995-01-27	31.88	31.88	31.25	31.25	8000
1995-01-30	31.00	31.00	30.00	30.25	30800
1995-01-31	30.00	30.25	29.50	29.75	124400
1995-02-01	29.75	30.00	29.50	29.50	273200
1995-02-02	29.50	29.50	29.50	29.50	400
1995-02-03	29.63	29.75	29.50	29.75	7800
1995-02-06	29.75	30.00	29.50	30.00	31100
1995-02-07	29.75	30.13	29.75	30.13	47700
1995-02-08	30.13	32.13	30.13	32.00	46400
1995-02-09	32.38	32.50	31.75	31.75	101700
1995-02-10	31.75	32.00	31.75	31.88	36000
1995-02-13	31.88	32.00	31.75	32.00	16600
1995-02-14	31.88	32.50	31.88	32.25	20400
1995-02-15	32.50	32.50	32.25	32.38	8700
1995-02-16	32.75	32.75	32.00	32.25	131400
1995-02-17	32.13	32.50	32.00	32.38	5500
1995-02-21	32.00	32.38	31.88	32.25	41100
1995-02-22	32.25	32.75	32.25	32.38	26700
1995-02-23	32.63	32.75	32.50	32.50	16900
1995-02-24	32.25	33.00	32.25	33.00	29200
1995-02-27	32.88	33.00	32.63	33.00	8300
1995-02-28	32.88	33.38	32.88	33.38	35200
1995-03-01	33.38	33.38	33.13	33.13	14000
1995-03-02	33.13	33.13	33.00	33.00	6000
1995-03-03	33.00	33.00	33.00	33.00	1600
1995-03-06	33.13	33.13	32.63	32.88	12500
1995-03-07	32.88	32.88	32.50	32.63	2600
1995-03-08	32.63	32.63	32.50	32.50	16700
1995-03-09	32.50	32.50	32.25	32.50	45800
1995-03-10	32.25	32.38	32.25	32.38	8900
1995-03-13	32.38	32.38	32.25	32.25	9600
1995-03-14	31.88	32.00	31.38	31.50	121800
1995-03-15	31.75	32.00	31.63	31.88	78600
1995-03-16	32.00	32.00	31.88	31.88	17500
1995-03-17	32.00	32.00	31.75	31.75	24900
1995-03-20	31.75	31.75	31.38	31.38	30400
1995-03-21	31.25	31.38	31.00	31.38	28800
1995-03-22	31.25	31.25	31.13	31.25	22300
1995-03-23	31.50	31.88	31.50	31.63	17700
1995-03-24	31.38	32.00	31.38	32.00	62400
1995-03-27	31.88	32.00	31.88	31.88	23300
1995-03-28	31.88	32.00	31.75	31.75	25900
1995-03-29	31.63	32.00	31.38	31.38	17600
1995-03-30	31.38	31.38	30.88	31.00	19100
1995-03-31	31.00	31.00	30.25	30.25	30500
1995-04-03	30.38	30.50	30.25	30.25	8100
1995-04-04	30.38	30.38	30.00	30.13	65500
1995-04-05	30.13	30.13	29.88	29.88	13800
1995-04-06	29.88	30.00	29.88	29.88	75800
1995-04-07	29.75	29.75	29.25	29.38	21700
1995-04-10	29.13	29.50	29.13	29.38	21100
1995-04-11	29.25	29.25	29.00	29.00	26000
1995-04-12	29.00	29.25	28.75	29.00	10800
1995-04-13	29.25	29.25	29.00	29.00	12600
1995-04-17	28.88	28.88	28.50	28.75	32400
1995-04-18	28.50	29.25	28.38	29.00	31100
1995-04-19	29.00	29.75	29.00	29.25	179600
1995-04-20	29.38	29.50	29.38	29.50	16300
1995-04-21	29.25	29.88	29.13	29.75	84100
1995-04-24	29.88	29.88	29.25	29.25	112300
1995-04-25	29.25	29.38	28.50	28.88	51100
1995-04-26	28.63	28.63	28.00	28.25	40700
1995-04-27	28.38	28.88	28.38	28.88	65800
1995-04-28	28.88	29.00	28.63	29.00	21700
1995-05-01	28.88	29.00	28.88	28.88	14100
1995-05-02	29.13	29.13	28.50	28.75	21400
1995-05-03	28.75	28.75	28.38	28.50	15700
1995-05-04	28.50	28.50	28.13	28.25	23100
1995-05-05	28.13	28.25	28.00	28.25	6300
1995-05-08	28.00	28.25	28.00	28.25	46100
1995-05-09	28.25	28.88	28.25	28.50	51800
1995-05-10	28.63	29.00	28.50	29.00	87000
1995-05-11	29.25	29.25	29.00	29.00	46300
1995-05-12	29.00	29.00	28.88	29.00	14800
1995-05-15	29.25	29.38	29.13	29.13	18900
1995-05-16	29.00	29.00	29.00	29.00	7000
1995-05-17	29.13	29.13	28.75	29.00	11000
1995-05-18	28.88	29.25	28.75	28.75	15300
1995-05-19	28.63	28.75	28.63	28.75	4300
1995-05-22	29.00	29.25	29.00	29.25	17700
1995-05-23	29.25	29.38	29.25	29.38	35100
1995-05-24	29.25	29.38	29.13	29.13	15000
1995-05-25	29.13	29.13	29.00	29.00	441900
1995-05-26	29.00	29.00	28.63	28.75	16400
1995-05-30	28.75	29.50	28.75	29.13	629300
1995-05-31	29.25	29.25	28.75	28.75	31600
1995-06-01	28.63	28.88	28.63	28.88	11800
1995-06-02	29.00	29.00	28.63	28.63	5900
1995-06-05	28.38	28.88	28.38	28.75	31500
1995-06-06	28.63	28.88	28.50	28.88	85600
1995-06-07	28.75	28.75	28.13	28.13	216900
1995-06-08	28.00	28.25	27.75	28.25	246000
1995-06-09	28.25	28.38	28.25	28.25	199600
1995-06-12	28.38	28.38	28.25	28.25	71200
1995-06-13	28.25	28.38	28.25	28.38	65300
1995-06-14	28.25	28.50	28.25	28.50	60100
1995-06-15	28.50	28.50	28.25	28.38	85700
1995-06-16	28.38	28.63	28.25	28.63	90600
1995-06-19	28.63	29.00	28.50	28.88	73500
1995-06-20	29.00	29.25	29.00	29.25	194600
1995-06-21	29.13	29.25	29.00	29.25	49300
1995-06-22	29.25	29.38	29.25	29.38	66800
1995-06-23	29.25	29.63	29.13	29.63	47300
1995-06-26	29.50	29.63	29.00	29.38	86700
1995-06-27	29.50	29.50	29.38	29.38	125400
1995-06-28	29.25	29.25	29.00	29.13	20400
1995-06-29	29.25	29.25	28.75	29.00	75200
1995-06-30	29.00	30.25	28.88	30.25	91200
1995-07-03	30.00	30.00	29.63	29.63	3900
1995-07-05	29.63	29.63	29.25	29.38	18400
1995-07-06	29.38	29.50	29.38	29.50	49700
1995-07-07	29.50	29.50	29.00	29.38	44700
1995-07-10	29.38	30.38	29.38	30.13	65300
1995-07-11	30.50	31.13	30.13	31.00	177400
1995-07-12	30.88	32.00	30.88	32.00	178500
1995-07-13	32.00	32.38	31.88	32.25	62900
1995-07-14	32.38	32.38	31.88	31.88	98400
1995-07-17	31.75	31.88	31.50	31.88	116800
1995-07-18	31.75	32.63	31.75	32.50	129900
1995-07-19	32.75	33.00	32.50	32.63	91900
1995-07-20	32.75	32.75	32.38	32.75	96800
1995-07-21	32.75	32.75	32.13	32.63	97200
1995-07-24	32.75	33.13	32.75	33.00	66400
1995-07-25	33.00	33.13	32.75	32.88	31200
1995-07-26	32.75	33.38	32.50	33.38	171200
1995-07-27	33.25	33.38	33.13	33.25	11200
1995-07-28	33.25	33.38	33.25	33.38	33900
1995-07-31	33.50	33.88	33.50	33.63	55500
1995-08-01	33.75	34.13	33.75	34.13	132400
1995-08-02	34.25	34.75	34.25	34.75	207100
1995-08-03	34.50	34.75	34.50	34.50	44700
1995-08-04	34.75	34.88	34.63	34.75	12600
1995-08-07	34.88	35.13	34.75	35.13	51000
1995-08-08	35.13	35.25	35.00	35.25	64100
1995-08-09	35.13	35.38	35.13	35.25	35200
1995-08-10	35.00	35.38	35.00	35.38	29900
1995-08-11	35.25	35.63	35.13	35.63	75100
1995-08-14	35.63	35.63	35.38	35.63	11900
1995-08-15	35.50	35.50	34.88	35.25	59900
1995-08-16	35.00	35.13	35.00	35.00	6300
1995-08-17	35.00	35.50	34.88	35.50	33000
1995-08-18	35.50	35.50	35.13	35.13	15500
1995-08-21	35.25	35.63	35.25	35.63	27100
1995-08-22	35.50	35.50	34.63	34.88	77100
1995-08-23	34.75	35.13	34.75	35.00	18800
1995-08-24	35.00	35.00	35.00	35.00	100
1995-08-25	35.25	35.25	35.00	35.13	17700
1995-08-28	35.25	35.25	34.63	34.88	9900
1995-08-29	34.75	35.38	34.75	35.00	32800
1995-08-30	35.00	35.13	35.00	35.13	13300
1995-08-31	35.13	35.38	34.75	35.00	17300
1995-09-01	35.00	35.00	34.38	34.75	20500
1995-09-05	35.00	35.00	34.88	35.00	32800
1995-09-06	35.00	35.50	35.00	35.50	52400
1995-09-07	35.38	35.63	35.25	35.50	90700
1995-09-08	35.50	35.75	35.25	35.25	20700
1995-09-11	35.50	36.25	35.50	36.25	27700
1995-09-12	36.13	36.25	36.00	36.25	10000
1995-09-13	36.13	36.25	36.00	36.00	23700
1995-09-14	36.13	36.13	35.56	35.75	124500
1995-09-15	35.75	36.00	35.75	36.00	69200
1995-09-18	35.75	35.88	35.75	35.88	1600
1995-09-19	35.75	35.88	35.50	35.75	35100
1995-09-20	35.75	35.75	35.50	35.75	61300
1995-09-21	35.75	35.75	35.50	35.63	61000
1995-09-22	35.63	35.75	35.63	35.75	14200
1995-09-25	35.63	35.63	35.25	35.25	2400
1995-09-26	35.38	35.75	35.38	35.75	28700
1995-09-27	35.63	35.63	35.38	35.50	11900
1995-09-28	35.38	35.63	35.38	35.63	47700
1995-09-29	35.88	36.50	35.69	36.50	24800
1995-10-02	36.38	36.38	36.00	36.00	9600
1995-10-03	36.00	36.13	35.50	35.63	4500
1995-10-04	35.50	35.50	35.38	35.38	4200
1995-10-05	35.50	35.50	35.13	35.25	24100
1995-10-06	35.25	35.38	35.13	35.25	2800
1995-10-09	35.00	35.00	35.00	35.00	1000
1995-10-10	34.75	34.75	34.00	34.25	25300
1995-10-11	34.25	34.38	34.25	34.25	24800
1995-10-12	34.50	34.50	34.25	34.38	5100
1995-10-13	34.38	34.38	34.25	34.38	101100
1995-10-16	34.13	34.50	34.13	34.50	47900
1995-10-17	34.75	35.63	34.75	35.38	87800
1995-10-18	36.25	36.25	35.75	35.75	73400
1995-10-19	35.50	35.75	35.50	35.75	3900
1995-10-20	35.63	35.88	35.38	35.38	47900
1995-10-23	35.25	35.25	35.13	35.13	8800
1995-10-24	35.13	35.13	35.00	35.00	6300
1995-10-25	35.13	35.13	34.63	34.75	7200
1995-10-26	34.50	34.50	34.13	34.13	22600
1995-10-27	34.13	34.25	34.13	34.25	900
1995-10-30	34.50	34.50	33.88	34.13	15900
1995-10-31	34.13	34.50	34.13	34.50	65400
1995-11-01	34.50	34.63	34.38	34.63	16700
1995-11-02	34.88	35.00	34.75	35.00	5900
1995-11-03	35.25	35.88	35.25	35.75	17700
1995-11-06	35.75	35.75	35.25	35.25	49700
1995-11-07	35.38	35.63	35.38	35.63	22200
1995-11-08	35.50	35.63	35.38	35.50	28600
1995-11-09	35.25	35.63	35.25	35.63	67800
1995-11-10	35.50	36.13	35.50	36.13	28700
1995-11-13	36.00	36.38	35.75	36.25	15100
1995-11-14	36.13	36.38	36.13	36.38	16700
1995-11-15	36.00	36.00	35.88	36.00	132000
1995-11-16	35.75	35.75	35.38	35.38	48600
1995-11-17	35.50	35.50	35.13	35.25	162900
1995-11-20	35.38	35.38	35.00	35.13	11600
1995-11-21	35.00	35.00	33.75	33.75	62900
1995-11-22	34.00	34.25	33.88	34.13	78000
1995-11-24	34.25	34.63	34.13	34.63	5800
1995-11-27	34.50	34.88	34.50	34.88	59100
1995-11-28	34.75	35.00	34.75	34.88	38300
1995-11-29	34.75	35.00	34.75	35.00	56500
1995-11-30	34.88	35.00	34.88	35.00	43900
1995-12-01	34.88	35.00	34.75	34.88	89600
1995-12-04	34.63	34.63	34.38	34.38	133200
1995-12-05	34.38	34.50	34.25	34.50	55800
1995-12-06	34.63	34.63	34.50	34.50	13400
1995-12-07	34.38	34.50	34.00	34.00	51700
1995-12-08	33.88	33.88	33.25	33.50	10300
1995-12-11	33.50	33.63	33.50	33.50	23000
1995-12-12	33.50	33.63	33.38	33.63	20500
1995-12-13	33.75	33.75	33.63	33.63	9100
1995-12-14	33.75	33.75	33.50	33.50	19400
1995-12-15	33.44	33.44	33.00	33.00	21800
1995-12-18	33.13	33.38	32.88	33.38	30200
1995-12-19	33.25	33.25	33.00	33.13	12200
1995-12-20	33.13	33.75	33.13	33.75	47100
1995-12-21	33.75	33.75	33.50	33.63	15900
1995-12-22	33.63	33.63	33.50	33.63	3700
1995-12-26	33.63	33.63	33.50	33.63	34600
1995-12-27	33.50	33.88	33.50	33.88	57900
1995-12-28	33.88	33.88	33.75	33.88	25200
1995-12-29	33.88	33.88	33.50	33.75	34200
1996-01-02	33.75	33.75	33.63	33.75	12700
1996-01-03	33.75	34.00	33.63	34.00	69100
1996-01-04	34.00	34.00	33.63	33.75	15100
1996-01-05	33.63	34.00	33.38	34.00	27000
1996-01-08	33.75	33.75	33.75	33.75	3200
1996-01-09	33.75	33.88	33.63	33.63	15500
1996-01-10	33.63	33.63	33.25	33.25	47300
1996-01-11	33.00	33.25	33.00	33.25	38800
1996-01-12	33.13	33.25	33.13	33.25	58600
1996-01-15	33.13	33.13	33.00	33.00	18600
1996-01-16	33.13	33.25	33.00	33.25	82200
1996-01-17	33.25	33.38	33.13	33.25	21600
1996-01-18	33.13	33.38	33.00	33.25	50800
1996-01-19	33.25	33.25	32.75	32.75	42400
1996-01-22	32.38	32.50	32.00	32.00	165000
1996-01-23	32.00	32.00	31.75	31.88	103200
1996-01-24	31.63	32.25	31.63	32.00	48700
1996-01-25	32.13	32.50	32.00	32.38	35600
1996-01-26	32.50	32.50	32.25	32.50	3600
1996-01-29	32.75	33.38	32.75	33.38	28300
1996-01-30	33.13	33.75	33.13	33.50	25200
1996-01-31	33.50	34.00	33.50	33.88	14400
1996-02-01	34.00	34.75	34.00	34.75	44300
1996-02-02	35.25	35.88	35.25	35.88	47700
1996-02-05	36.00	36.88	36.00	36.88	59000
1996-02-06	36.88	37.38	36.63	36.63	63500
1996-02-07	36.38	37.25	35.88	35.88	97700
1996-02-08	35.63	36.00	35.63	35.88	12700
1996-02-09	35.63	35.75	35.38	35.75	16100
1996-02-12	35.88	35.88	35.25	35.50	91400
1996-02-13	35.38	35.38	35.13	35.38	39300
1996-02-14	35.25	35.38	35.13	35.38	3100
1996-02-15	35.38	35.38	34.75	35.13	11600
1996-02-16	35.25	35.25	35.00	35.25	19700
1996-02-20	35.13	35.50	34.88	35.50	89300
1996-02-21	35.50	36.25	35.50	35.75	54300
1996-02-22	35.75	36.88	35.75	36.50	218900
1996-02-23	36.75	36.75	36.38	36.50	174900
1996-02-26	36.50	36.50	35.88	36.13	12900
1996-02-27	36.13	36.13	35.88	36.13	11200
1996-02-28	36.00	36.25	36.00	36.25	17400
1996-02-29	36.38	36.38	36.00	36.00	41000
1996-03-01	36.25	36.50	36.00	36.50	28200
1996-03-04	36.50	36.50	36.13	36.25	14700
1996-03-05	36.13	36.50	36.13	36.50	18900
1996-03-06	36.50	36.50	36.25	36.38	39400
1996-03-07	36.50	36.50	36.38	36.50	15700
1996-03-08	36.50	36.50	35.50	35.63	119900
1996-03-11	35.38	35.63	35.38	35.50	37900
1996-03-12	35.50	35.50	34.88	35.00	79000
1996-03-13	34.88	34.88	34.38	34.75	57600
1996-03-14	34.75	34.75	34.50	34.63	18400
1996-03-15	34.63	34.63	34.38	34.38	14100
1996-03-18	34.38	34.63	34.38	34.63	99700
1996-03-19	34.63	34.75	34.50	34.75	43000
1996-03-20	34.75	34.75	34.25	34.50	48000
1996-03-21	34.50	34.50	34.38	34.50	12200
1996-03-22	34.63	34.63	34.38	34.38	10800
1996-03-25	34.50	34.63	34.38	34.50	20400
1996-03-26	34.75	34.75	34.38	34.50	7300
1996-03-27	34.38	34.38	34.13	34.31	5800
1996-03-28	34.38	34.38	33.88	34.25	27600
1996-03-29	34.13	34.50	34.13	34.50	28300
1996-04-01	34.38	34.38	33.88	34.13	31800
1996-04-02	33.63	34.25	33.38	34.25	73400
1996-04-03	34.00	34.25	33.88	34.25	73700
1996-04-04	34.38	34.50	34.13	34.50	52900
1996-04-08	34.50	34.50	34.13	34.25	5200
1996-04-09	34.00	34.13	33.50	33.88	25600
1996-04-10	33.75	34.50	33.75	34.50	17100
1996-04-11	34.38	34.38	34.13	34.25	2500
1996-04-12	34.13	34.25	34.00	34.13	42700
1996-04-15	34.25	34.38	34.25	34.38	4900
1996-04-16	34.38	34.63	34.25	34.63	22500
1996-04-17	34.50	35.13	34.38	35.00	146100
1996-04-18	35.13	35.25	35.13	35.25	34400
1996-04-19	35.50	35.63	35.50	35.63	47100
1996-04-22	35.63	35.63	35.25	35.63	14000
1996-04-23	35.25	35.38	35.13	35.38	20100
1996-04-24	35.38	35.38	35.00	35.00	23300
1996-04-25	35.13	35.25	34.88	35.13	51600
1996-04-26	35.13	35.25	34.75	34.88	27100
1996-04-29	34.75	34.75	33.88	34.00	42500
1996-04-30	34.00	34.00	33.00	33.13	309000
1996-05-01	33.13	33.25	32.75	33.00	80100
1996-05-02	33.00	33.00	32.38	32.63	17900
1996-05-03	32.63	32.63	31.75	32.00	80400
1996-05-06	32.00	32.13	31.75	32.13	69900
1996-05-07	32.25	32.75	32.25	32.38	21800
1996-05-08	32.38	32.38	32.13	32.13	13100
1996-05-09	32.13	32.38	32.00	32.38	3600
1996-05-10	32.38	32.63	32.38	32.50	5500
1996-05-13	32.38	32.38	31.63	32.00	36800
1996-05-14	32.13	32.13	31.75	31.75	185200
1996-05-15	31.88	32.25	31.88	32.00	21400
1996-05-16	32.25	32.25	31.88	32.00	32900
1996-05-17	32.00	32.63	32.00	32.50	59000
1996-05-20	32.38	32.88	32.38	32.63	23700
1996-05-21	32.63	32.88	32.50	32.75	23300
1996-05-22	32.63	32.75	32.25	32.63	18300
1996-05-23	32.50	32.63	32.38	32.50	11900
1996-05-24	32.50	32.50	32.38	32.50	7300
1996-05-28	32.50	32.63	31.88	32.63	61700
1996-05-29	32.50	32.63	32.25	32.25	3900
1996-05-30	32.25	32.38	32.00	32.00	12100
1996-05-31	31.88	31.88	31.63	31.63	23500
1996-06-03	31.63	32.00	31.63	31.75	42100
1996-06-04	31.63	31.88	31.50	31.88	14900
1996-06-05	31.88	31.88	31.63	31.88	7100
1996-06-06	31.88	31.88	31.75	31.88	69300
1996-06-07	31.50	31.63	31.38	31.50	11900
1996-06-10	31.75	31.88	31.00	31.88	16300
1996-06-11	31.88	32.13	31.75	31.75	114300
1996-06-12	32.00	32.25	31.88	32.25	17000
1996-06-13	32.25	32.25	32.00	32.13	45500
1996-06-14	32.25	32.25	31.50	31.50	31600
1996-06-17	31.50	31.75	31.13	31.50	24900
1996-06-18	31.38	32.00	31.38	31.88	12100
1996-06-19	31.75	32.00	30.88	31.13	222800
1996-06-20	31.00	31.25	31.00	31.25	7300
1996-06-21	31.00	31.25	31.00	31.00	14100
1996-06-24	31.13	31.25	31.00	31.00	13600
1996-06-25	30.88	31.13	30.88	31.00	12500
1996-06-26	31.00	31.25	31.00	31.00	56700
1996-06-27	31.13	31.13	30.75	30.75	2200
1996-06-28	30.75	31.13	30.75	31.00	54000
1996-07-01	30.88	31.13	30.75	31.13	3600
1996-07-02	31.50	31.50	30.75	30.75	20500
1996-07-03	30.75	31.00	30.75	31.00	66500
1996-07-05	30.88	30.88	30.00	30.00	124300
1996-07-08	30.00	30.00	29.50	29.50	43400
1996-07-09	29.50	29.63	29.38	29.50	134700
1996-07-10	29.25	29.38	29.25	29.25	121700
1996-07-11	29.38	29.38	29.00	29.25	18400
1996-07-12	29.25	29.75	29.25	29.75	38500
1996-07-15	30.00	30.00	28.88	28.88	114400
1996-07-16	28.88	28.88	28.13	28.63	57400
1996-07-17	28.88	29.25	28.88	29.13	23600
1996-07-18	29.25	29.25	29.13	29.25	22300
1996-07-19	29.13	29.25	29.00	29.13	4500
1996-07-22	29.00	29.00	28.63	28.75	31200
1996-07-23	29.00	29.38	28.88	29.25	360100
1996-07-24	29.00	29.00	28.50	28.63	129600
1996-07-25	28.63	29.25	28.63	29.25	104000
1996-07-26	29.50	30.25	29.38	30.00	58800
1996-07-29	30.13	30.38	30.13	30.38	33900
1996-07-30	30.38	30.38	30.13	30.25	7600
1996-07-31	30.00	30.13	29.88	30.13	24800
1996-08-01	30.38	30.75	30.00	30.75	64200
1996-08-02	30.75	30.75	30.38	30.63	15200
1996-08-05	30.75	30.75	30.25	30.50	15000
1996-08-06	30.63	30.75	30.25	30.75	24500
1996-08-07	30.63	30.75	30.63	30.63	9100
1996-08-08	30.75	30.88	30.63	30.75	15500
1996-08-09	30.63	30.63	30.50	30.63	2500
1996-08-12	30.50	30.50	30.38	30.38	3500
1996-08-13	30.50	30.50	30.13	30.13	11500
1996-08-14	30.25	31.13	30.13	31.00	59600
1996-08-15	31.13	31.38	31.00	31.38	38300
1996-08-16	31.38	31.63	31.25	31.63	26300
1996-08-19	31.63	31.63	31.25	31.25	28900
1996-08-20	31.13	31.38	31.13	31.13	37000
1996-08-21	31.13	31.13	30.75	31.00	7000
1996-08-22	30.75	31.13	30.50	30.88	44600
1996-08-23	30.88	31.50	30.75	31.25	90300
1996-08-26	31.00	31.38	30.75	31.38	8800
1996-08-27	31.38	31.38	31.00	31.00	12600
1996-08-28	31.25	31.25	31.25	31.25	25900
1996-08-29	31.25	31.25	30.25	30.25	19700
1996-08-30	30.38	30.38	30.25	30.25	13000
1996-09-03	30.25	30.38	30.25	30.38	11600
1996-09-04	30.25	30.38	30.25	30.25	1400
1996-09-05	30.13	30.38	30.13	30.13	3300
1996-09-06	30.13	30.13	29.63	30.13	285600
1996-09-09	30.13	30.75	30.13	30.75	25400
1996-09-10	30.75	31.00	30.75	30.75	64000
1996-09-11	30.75	31.00	30.75	31.00	46200
1996-09-12	31.25	31.25	30.75	31.00	73200
1996-09-13	31.25	31.50	31.00	31.38	20500
1996-09-16	31.13	31.13	30.88	31.13	16700
1996-09-17	31.13	31.13	30.63	30.63	2100
1996-09-18	30.75	30.75	30.38	30.38	2900
1996-09-19	30.13	30.13	30.00	30.00	18800
1996-09-20	30.25	30.38	30.00	30.13	47100
1996-09-23	30.13	30.13	29.88	30.00	4300
1996-09-24	30.00	30.13	29.88	30.00	31600
1996-09-25	30.00	30.25	30.00	30.25	5300
1996-09-26	30.13	30.75	30.00	30.75	88500
1996-09-27	30.63	30.75	30.25	30.25	10700
1996-09-30	30.38	30.38	30.13	30.25	116100
1996-10-01	30.25	30.25	29.88	30.00	31600
1996-10-02	30.00	30.13	29.88	30.00	124000
1996-10-03	30.13	30.13	29.75	29.88	87500
1996-10-04	29.88	30.00	29.63	30.00	123800
1996-10-07	30.00	30.00	29.75	29.75	35000
1996-10-08	29.75	29.88	29.75	29.88	58700
1996-10-09	30.00	30.00	29.88	29.88	72100
1996-10-10	29.75	29.75	29.38	29.38	83400
1996-10-11	29.50	29.75	29.13	29.25	74000
1996-10-14	29.13	29.38	29.13	29.25	4100
1996-10-15	29.25	29.38	29.25	29.25	7300
1996-10-16	29.25	29.88	29.25	29.50	11600
1996-10-17	29.75	30.00	29.75	29.75	15600
1996-10-18	30.00	30.00	29.88	29.88	2700
1996-10-21	29.88	30.13	29.38	29.38	53800
1996-10-22	29.13	29.50	28.88	29.00	57000
1996-10-23	29.00	29.00	28.50	28.63	2800
1996-10-24	28.75	28.75	28.50	28.63	41400
1996-10-25	28.63	29.25	28.63	29.13	63600
1996-10-28	29.13	29.38	29.13	29.13	98200
1996-10-29	29.25	29.25	29.00	29.25	59500
1996-10-30	29.38	29.38	29.25	29.25	12700
1996-10-31	29.25	29.38	29.25	29.38	49500
1996-11-01	29.25	29.38	29.00	29.13	55000
1996-11-04	29.25	29.50	29.25	29.38	8700
1996-11-05	29.63	30.13	29.63	30.13	41400
1996-11-06	30.00	30.38	29.75	29.75	31800
1996-11-07	29.75	29.75	29.63	29.63	14900
1996-11-08	29.50	29.63	29.25	29.25	45600
1996-11-11	29.25	29.38	29.25	29.25	43100
1996-11-12	29.13	29.25	29.00	29.00	16900
1996-11-13	29.13	29.13	28.88	29.00	50400
1996-11-14	28.88	28.88	28.38	28.38	53000
1996-11-15	28.50	28.50	27.75	27.75	50300
1996-11-18	27.88	27.88	27.75	27.88	88000
1996-11-19	27.88	28.25	27.75	28.25	41900
1996-11-20	28.38	28.50	28.25	28.50	9200
1996-11-21	28.75	28.75	28.50	28.50	25800
1996-11-22	28.50	28.75	28.50	28.75	78300
1996-11-25	28.75	28.75	28.38	28.38	51600
1996-11-26	28.38	28.75	28.00	28.00	41800
1996-11-27	28.38	28.38	27.88	27.88	26500
1996-11-29	28.00	28.00	27.88	28.00	3100
1996-12-02	27.75	27.88	27.50	27.88	31300
1996-12-03	28.13	28.25	27.88	28.13	18600
1996-12-04	28.13	28.63	28.13	28.63	18700
1996-12-05	28.38	28.75	28.38	28.38	25800
1996-12-06	28.00	28.38	28.00	28.38	64100
1996-12-09	28.13	28.25	28.13	28.25	12100
1996-12-10	28.50	28.50	28.38	28.38	98700
1996-12-11	28.25	28.63	28.13	28.25	63900
1996-12-12	28.50	28.75	28.38	28.50	30000
1996-12-13	28.50	28.50	28.13	28.25	22200
1996-12-16	27.88	28.13	27.88	27.88	43000
1996-12-17	27.88	28.00	27.75	28.00	22300
1996-12-18	27.88	28.13	27.88	28.13	30100
1996-12-19	28.00	28.13	27.88	28.00	31300
1996-12-20	27.88	27.88	27.50	27.63	37500
1996-12-23	27.75	27.75	27.00	27.13	87900
1996-12-24	27.13	27.25	27.00	27.13	40400
1996-12-26	27.13	27.50	26.88	27.38	25400
1996-12-27	27.38	27.38	27.13	27.38	30900
1996-12-30	27.38	27.63	27.13	27.50	14300
1996-12-31	27.38	27.88	27.38	27.88	49500
1997-01-02	27.75	27.75	27.00	27.25	27300
1997-01-03	27.38	28.13	27.38	28.00	40300
1997-01-06	28.13	28.38	28.00	28.13	49700
1997-01-07	28.00	28.13	27.75	28.13	19800
1997-01-08	28.00	28.13	27.38	27.50	56000
1997-01-09	27.38	27.50	27.25	27.50	45500
1997-01-10	27.38	27.75	27.13	27.75	69200
1997-01-13	27.75	27.75	27.00	27.00	39700
1997-01-14	27.00	27.50	27.00	27.38	57800
1997-01-15	27.38	27.63	27.25	27.38	106100
1997-01-16	27.50	27.63	26.88	27.13	23300
1997-01-17	27.25	27.25	27.00	27.13	12300
1997-01-20	27.00	27.13	26.00	26.00	112800
1997-01-21	26.13	26.50	26.00	26.00	144200
1997-01-22	26.13	26.25	26.13	26.25	56400
1997-01-23	26.38	26.63	26.38	26.50	131800
1997-01-24	26.63	26.63	26.50	26.63	58900
1997-01-27	26.63	26.75	26.50	26.50	34300
1997-01-28	26.50	27.13	26.50	26.88	70400
1997-01-29	27.13	27.13	26.88	26.88	26900
1997-01-30	26.88	27.00	26.88	26.88	53500
1997-01-31	27.00	27.13	26.88	27.00	115300
1997-02-03	27.13	27.13	26.75	26.88	88800
1997-02-04	27.00	27.13	26.75	26.75	37000
1997-02-05	27.00	27.25	26.38	26.50	67300
1997-02-06	26.63	26.63	25.88	26.38	65100
1997-02-07	26.38	27.00	26.25	26.38	53200
1997-02-10	26.25	26.50	26.13	26.38	13600
1997-02-11	26.25	26.38	26.13	26.13	3100
1997-02-12	26.38	26.63	26.38	26.63	77800
1997-02-13	26.75	26.75	26.63	26.75	13900
1997-02-14	26.63	27.75	26.63	27.75	158700
1997-02-18	27.88	27.88	27.25	27.38	34300
1997-02-19	27.38	27.63	27.13	27.50	82200
1997-02-20	27.25	27.75	27.25	27.63	120000
1997-02-21	27.63	27.88	27.63	27.75	286900
1997-02-24	27.75	28.25	27.75	28.13	64700
1997-02-25	28.13	28.75	28.00	28.63	203300
1997-02-26	28.50	28.63	28.38	28.50	81600
1997-02-27	28.50	28.50	27.88	28.00	43200
1997-02-28	27.88	28.13	26.25	26.25	229200
1997-03-03	26.25	26.63	26.00	26.00	152500
1997-03-04	26.00	26.63	26.00	26.25	191700
1997-03-05	26.25	26.50	26.25	26.50	14000
1997-03-06	26.38	26.88	26.38	26.88	105800
1997-03-07	26.75	27.00	26.75	27.00	68000
1997-03-10	27.00	27.00	26.88	27.00	7600
1997-03-11	26.88	27.13	26.75	27.13	48800
1997-03-12	27.00	27.13	26.88	27.00	42400
1997-03-13	26.88	26.88	26.63	26.63	10200
1997-03-14	26.63	26.75	26.50	26.63	14200
1997-03-17	26.63	26.63	26.50	26.50	13500
1997-03-18	26.50	26.63	26.50	26.50	80300
1997-03-19	26.63	26.63	26.13	26.13	21400
1997-03-20	26.38	26.38	25.75	26.13	38300
1997-03-21	26.00	26.13	25.75	25.88	42300
1997-03-24	25.75	25.88	25.63	25.75	5400
1997-03-25	25.75	25.88	25.38	25.75	69100
1997-03-26	26.00	26.06	25.75	26.00	30500
1997-03-27	25.75	25.75	25.50	25.63	6500
1997-03-31	25.63	25.63	24.88	24.88	38700
1997-04-01	25.00	25.25	25.00	25.00	94500
1997-04-02	25.00	25.00	24.88	25.00	38300
1997-04-03	25.00	25.13	24.88	25.13	29600
1997-04-04	25.00	25.00	24.50	24.75	40000
1997-04-07	25.00	25.00	24.88	24.88	15100
1997-04-08	24.63	25.00	24.63	25.00	5600
1997-04-09	25.00	25.25	24.88	24.88	53800
1997-04-10	24.88	25.25	24.75	25.25	63000
1997-04-11	25.13	25.13	25.00	25.13	9700
1997-04-14	25.13	25.25	24.63	24.88	34400
1997-04-15	24.75	24.75	24.63	24.75	2900
1997-04-16	24.75	24.75	24.38	24.50	10700
1997-04-17	24.50	24.63	24.38	24.50	97200
1997-04-18	24.50	24.50	23.88	23.88	42700
1997-04-21	24.00	24.00	23.50	23.50	62300
1997-04-22	23.63	24.00	23.13	24.00	94600
1997-04-23	23.88	24.00	23.63	23.88	77300
1997-04-24	24.00	24.00	23.50	23.50	150200
1997-04-25	23.25	23.75	23.25	23.75	84900
1997-04-28	23.88	24.13	23.88	24.00	9900
1997-04-29	24.25	24.38	24.13	24.38	18700
1997-04-30	24.50	25.00	24.38	25.00	84300
1997-05-01	24.88	24.88	24.75	24.88	39300
1997-05-02	24.88	25.25	24.88	25.25	13600
1997-05-05	25.25	25.75	25.25	25.75	42300
1997-05-06	25.75	26.00	25.63	25.63	89800
1997-05-07	25.63	25.63	25.13	25.13	25000
1997-05-08	25.13	25.25	24.88	25.00	28100
1997-05-09	24.88	25.00	24.50	24.69	29000
1997-05-12	24.75	25.25	24.75	25.00	126900
1997-05-13	25.13	25.13	24.88	25.13	18100
1997-05-14	25.00	25.25	25.00	25.25	8400
1997-05-15	25.00	25.25	25.00	25.25	2500
1997-05-16	25.25	25.25	25.13	25.25	9400
1997-05-19	25.50	26.13	25.38	26.13	52900
1997-05-20	26.00	26.00	25.63	25.63	9900
1997-05-21	25.63	25.63	25.00	25.00	21200
1997-05-22	25.13	25.44	25.13	25.44	22500
1997-05-23	25.63	25.75	25.38	25.75	15700
1997-05-27	26.00	26.38	26.00	26.25	28400
1997-05-28	26.50	26.94	26.50	26.88	80800
1997-05-29	26.94	27.25	26.81	27.13	74200
1997-05-30	27.00	27.50	27.00	27.50	32500
1997-06-02	27.38	27.63	27.25	27.50	69300
1997-06-03	27.25	27.88	27.25	27.88	83400
1997-06-04	27.75	27.75	27.50	27.75	17400
1997-06-05	27.69	28.38	27.69	28.38	67900
1997-06-06	28.38	29.00	28.25	28.81	197400
1997-06-09	28.88	29.00	28.88	29.00	31400
1997-06-10	29.13	29.13	28.88	28.94	2900
1997-06-11	28.88	28.94	28.75	28.88	54400
1997-06-12	28.81	29.25	28.81	29.25	49800
1997-06-13	29.25	29.25	29.00	29.25	26200
1997-06-16	29.00	29.13	28.88	28.88	24500
1997-06-17	28.75	28.88	28.75	28.88	22300
1997-06-18	28.75	28.75	28.44	28.50	88900
1997-06-19	28.50	28.63	28.50	28.50	59100
1997-06-20	28.50	28.69	28.50	28.63	66400
1997-06-23	28.50	28.75	28.50	28.63	43100
1997-06-24	28.63	28.94	28.63	28.94	86000
1997-06-25	29.00	29.50	29.00	29.38	115600
1997-06-26	29.50	29.50	29.25	29.31	54200
1997-06-27	29.31	29.50	29.00	29.50	74300
1997-06-30	29.50	29.63	29.38	29.63	97100
1997-07-01	29.63	29.94	29.38	29.88	13100
1997-07-02	29.75	29.94	29.75	29.94	25700
1997-07-03	29.94	29.94	29.81	29.88	20600
1997-07-07	29.88	30.06	29.75	30.06	93700
1997-07-08	30.00	30.00	29.94	30.00	18100
1997-07-09	29.75	29.88	29.50	29.50	23100
1997-07-10	29.56	29.56	29.31	29.38	22900
1997-07-11	29.38	29.50	29.19	29.50	61900
1997-07-14	29.75	29.81	29.31	29.38	140800
1997-07-15	29.38	29.50	29.25	29.50	11800
1997-07-16	29.63	29.75	29.25	29.69	39400
1997-07-17	29.94	30.13	29.56	30.00	133900
1997-07-18	30.00	30.00	29.88	30.00	71900
1997-07-21	30.00	30.06	29.88	30.00	108500
1997-07-22	29.88	30.06	29.88	30.06	36300
1997-07-23	30.13	30.25	30.13	30.19	51800
1997-07-24	30.25	30.25	30.13	30.19	51900
1997-07-25	30.44	30.44	30.38	30.44	28600
1997-07-28	30.50	30.75	30.44	30.69	45600
1997-07-29	30.81	30.88	30.69	30.88	201700
1997-07-30	31.00	31.00	30.50	30.50	142400
1997-07-31	30.38	31.00	30.31	31.00	99300
1997-08-01	31.13	31.31	30.56	30.63	49900
1997-08-04	30.69	31.00	30.56	31.00	34200
1997-08-05	31.25	31.25	31.00	31.13	52300
1997-08-06	30.88	31.38	30.88	31.38	58300
1997-08-07	31.38	31.50	30.88	30.88	45800
1997-08-08	30.63	30.88	30.25	30.88	44700
1997-08-11	31.00	31.00	30.75	30.81	20400
1997-08-12	30.94	30.94	30.75	30.88	24700
1997-08-13	30.88	30.88	30.50	30.56	5900
1997-08-14	30.69	30.69	30.50	30.56	22000
1997-08-15	30.75	30.75	30.06	30.19	32600
1997-08-18	30.19	30.25	29.81	29.88	22200
1997-08-19	29.94	30.38	29.88	30.19	21200
1997-08-20	30.25	30.75	30.25	30.63	26200
1997-08-21	30.69	31.00	30.63	30.88	85600
1997-08-22	30.81	30.81	30.50	30.63	40100
1997-08-25	30.88	30.88	30.63	30.69	36900
1997-08-26	30.75	30.88	30.63	30.81	30600
1997-08-27	30.75	30.88	30.56	30.75	4200
1997-08-28	30.75	30.75	30.50	30.50	19700
1997-08-29	30.38	30.44	30.13	30.25	19900
1997-09-02	30.38	30.69	30.25	30.69	146400
1997-09-03	30.69	30.81	30.50	30.81	53000
1997-09-04	30.88	30.88	30.50	30.50	7700
1997-09-05	30.75	31.31	30.75	31.25	64400
1997-09-08	31.44	31.75	31.19	31.75	45500
1997-09-09	32.00	32.00	31.69	31.81	63500
1997-09-10	32.00	32.13	31.81	31.81	24300
1997-09-11	32.00	32.06	31.88	32.06	30000
1997-09-12	32.13	32.63	31.88	32.50	28600
1997-09-15	33.00	33.25	32.88	33.00	124200
1997-09-16	33.00	33.56	32.88	33.50	61200
1997-09-17	33.75	33.81	33.19	33.19	63900
1997-09-18	32.94	33.50	32.88	33.44	36300
1997-09-19	33.31	33.50	33.25	33.25	13600
1997-09-22	33.13	34.06	33.13	34.00	71500
1997-09-23	34.00	34.00	33.38	33.75	45700
1997-09-24	33.38	34.50	33.38	34.50	90700
1997-09-25	34.50	35.00	34.00	34.50	76600
1997-09-26	34.75	35.19	34.75	35.19	56400
1997-09-29	35.19	35.63	35.19	35.50	82700
1997-09-30	35.25	36.88	35.25	36.88	172400
1997-10-01	36.75	36.81	35.75	36.00	131500
1997-10-02	36.13	36.44	35.75	36.19	229100
1997-10-03	36.25	36.75	36.25	36.31	187200
1997-10-06	36.31	36.75	36.31	36.63	43200
1997-10-07	36.63	36.69	36.50	36.56	30500
1997-10-08	36.31	36.50	35.75	36.00	57100
1997-10-09	35.75	36.00	35.75	35.81	117100
1997-10-10	35.81	35.81	35.06	35.06	136400
1997-10-13	35.31	35.31	33.50	34.69	223900
1997-10-14	34.63	35.19	34.38	35.19	135100
1997-10-15	34.94	35.75	34.94	35.50	107500
1997-10-16	35.50	35.56	35.19	35.25	105900
1997-10-17	35.00	35.00	34.25	34.81	30400
1997-10-20	34.94	35.00	34.69	34.94	25100
1997-10-21	34.94	34.94	34.75	34.88	20700
1997-10-22	34.88	34.88	34.81	34.88	28400
1997-10-23	34.81	34.81	33.94	34.00	70000
1997-10-24	34.00	34.25	33.38	33.81	250900
1997-10-27	33.81	33.81	32.50	32.63	80700
1997-10-28	32.00	33.13	31.25	32.88	123200
1997-10-29	32.63	33.19	32.63	33.13	44400
1997-10-30	32.88	32.88	32.00	32.25	56200
1997-10-31	32.25	32.50	32.25	32.50	73700
1997-11-03	32.50	32.50	32.25	32.25	40700
1997-11-04	32.25	33.00	32.13	33.00	189500
1997-11-05	33.00	33.00	32.75	32.88	42700
1997-11-06	32.88	32.88	31.75	31.88	141200
1997-11-07	31.63	31.63	30.44	31.50	108200
1997-11-10	31.50	32.00	31.50	32.00	62800
1997-11-11	32.00	32.00	31.50	31.69	47800
1997-11-12	31.44	32.38	31.44	32.25	57400
1997-11-13	32.25	32.25	31.31	32.13	42300
1997-11-14	31.88	32.38	31.88	32.25	11300
1997-11-17	32.75	32.94	32.75	32.75	10400
1997-11-18	32.75	32.81	32.44	32.63	33800
1997-11-19	32.63	32.81	32.50	32.81	36500
1997-11-20	32.56	32.88	32.56	32.63	23200
1997-11-21	32.50	32.50	31.88	32.25	18400
1997-11-24	32.13	32.13	31.25	31.25	25600
1997-11-25	31.38	32.13	31.38	32.00	19800
1997-11-26	32.13	32.63	32.13	32.63	10200
1997-11-28	32.38	32.75	32.38	32.75	8300
1997-12-01	33.13	34.00	32.88	33.75	83700
1997-12-02	34.00	34.06	33.25	33.44	241700
1997-12-03	33.63	34.00	33.50	33.81	52300
1997-12-04	33.88	33.88	33.50	33.56	32600
1997-12-05	33.50	33.63	33.50	33.63	4700
1997-12-08	33.75	33.75	33.25	33.38	21900
1997-12-09	33.38	33.38	33.13	33.13	6400
1997-12-10	33.00	33.00	32.75	32.88	9300
1997-12-11	32.88	32.88	32.25	32.25	28000
1997-12-12	32.13	32.88	32.13	32.50	19100
1997-12-15	32.25	33.38	32.13	33.19	86700
1997-12-16	33.31	33.31	33.00	33.06	15000
1997-12-17	33.00	33.00	32.75	33.00	99700
1997-12-18	34.00	34.00	32.69	32.75	210100
1997-12-19	32.75	32.75	31.38	31.38	62200
1997-12-22	30.63	31.50	30.00	30.00	103200
1997-12-23	29.75	30.56	29.38	30.38	158800
1997-12-24	30.25	30.63	30.13	30.50	17500
1997-12-26	30.31	30.69	30.31	30.31	21500
1997-12-29	30.56	30.75	30.56	30.75	9200
1997-12-30	30.75	31.50	30.38	31.50	96100
1997-12-31	31.50	31.50	30.38	31.00	431100
1998-01-02	30.75	30.75	30.44	30.50	55900
1998-01-05	30.75	30.75	30.44	30.75	72400
1998-01-06	30.50	30.63	30.00	30.00	132000
1998-01-07	30.00	30.38	29.88	30.38	60400
1998-01-08	30.06	30.25	30.06	30.13	135200
1998-01-09	30.06	30.13	29.75	29.81	233000
1998-01-12	29.94	29.94	29.38	29.38	53500
1998-01-13	29.13	29.69	29.13	29.69	154700
1998-01-14	29.63	29.75	29.25	29.75	254200
1998-01-15	29.63	29.75	29.50	29.56	51200
1998-01-16	29.50	30.25	29.50	30.13	323500
1998-01-20	29.63	30.00	29.63	29.69	115600
1998-01-21	29.56	30.00	29.56	29.88	47200
1998-01-22	29.50	30.00	29.50	29.88	141900
1998-01-23	29.88	29.88	29.63	29.63	69100
1998-01-26	29.88	29.88	29.50	29.56	10800
1998-01-27	29.50	29.75	29.38	29.63	115300
1998-01-28	29.88	30.13	28.81	28.81	220500
1998-01-29	29.00	29.25	28.63	28.63	38200
1998-01-30	28.75	29.00	28.63	28.81	22500
1998-02-02	29.06	29.25	29.06	29.25	66900
1998-02-03	29.25	29.31	29.00	29.00	50400
1998-02-04	28.75	29.38	28.75	28.81	49300
1998-02-05	28.81	28.88	28.81	28.81	8800
1998-02-06	28.81	28.94	28.81	28.94	108900
1998-02-09	28.94	29.00	28.06	28.06	40800
1998-02-10	28.19	28.69	28.06	28.69	38400
1998-02-11	28.63	28.94	28.63	28.94	38600
1998-02-12	28.94	28.94	28.56	28.56	60900
1998-02-13	28.69	28.94	28.69	28.88	93100
1998-02-17	28.94	29.19	28.88	29.19	68500
1998-02-18	29.06	29.06	28.81	28.81	15700
1998-02-19	28.94	29.00	28.50	29.00	28800
1998-02-20	29.13	29.25	29.00	29.25	45800
1998-02-23	28.94	29.25	28.63	28.69	64400
1998-02-24	28.75	28.75	28.19	28.44	28500
1998-02-25	28.38	28.88	28.25	28.81	31100
1998-02-26	28.56	30.06	28.56	30.06	782900
1998-02-27	29.81	30.19	29.69	30.13	114500
1998-03-02	30.13	31.25	30.13	31.00	183100
1998-03-03	30.75	31.19	30.69	31.19	75600
1998-03-04	31.06	31.19	30.50	30.56	36000
1998-03-05	30.50	30.69	30.38	30.56	72500
1998-03-06	30.81	31.25	30.81	31.25	25700
1998-03-09	31.00	31.69	31.00	31.13	51100
1998-03-10	31.38	31.63	31.31	31.31	76900
1998-03-11	31.19	31.88	31.19	31.88	140300
1998-03-12	31.88	32.69	31.75	32.19	79700
1998-03-13	32.38	34.75	32.38	33.94	409600
1998-03-16	33.69	33.88	33.00	33.19	77800
1998-03-17	33.44	33.44	32.63	33.13	65700
1998-03-18	33.50	33.69	33.25	33.56	47100
1998-03-19	33.63	33.63	33.13	33.38	47400
1998-03-20	33.38	33.75	33.25	33.56	77100
1998-03-23	33.63	34.00	33.25	33.94	49700
1998-03-24	33.81	34.00	33.81	34.00	71600
1998-03-25	34.00	34.00	33.13	33.13	28200
1998-03-26	33.00	33.38	33.00	33.38	29500
1998-03-27	33.50	33.63	33.44	33.56	20600
1998-03-30	33.56	33.56	33.00	33.13	28400
1998-03-31	33.06	33.94	33.06	33.94	49000
1998-04-01	33.69	33.81	33.31	33.50	51300
1998-04-02	33.50	33.50	32.38	33.13	177100
1998-04-03	33.00	33.19	32.56	33.19	81100
1998-04-06	33.25	33.50	32.75	33.00	54700
1998-04-07	33.00	34.00	33.00	34.00	367700
1998-04-08	34.00	34.00	33.25	33.38	46900
1998-04-09	33.38	33.63	33.19	33.63	72600
1998-04-13	33.38	33.50	32.75	32.88	68500
1998-04-14	32.75	32.75	32.44	32.56	51700
1998-04-15	32.56	32.81	32.00	32.63	53500
1998-04-16	33.00	33.50	32.94	33.44	72300
1998-04-17	33.56	34.00	33.31	34.00	59500
1998-04-20	34.25	34.25	33.63	33.75	48800
1998-04-21	33.50	34.13	33.13	33.75	91500
1998-04-22	33.75	34.00	33.56	33.75	32500
1998-04-23	33.50	34.00	33.25	33.94	125000
1998-04-24	33.81	34.13	33.19	33.31	41200
1998-04-27	33.13	33.25	32.38	32.50	90000
1998-04-28	32.50	32.88	32.25	32.69	147500
1998-04-29	32.63	32.63	31.94	32.19	81300
1998-04-30	32.31	32.75	32.25	32.75	40800
1998-05-01	32.75	34.13	32.63	33.88	114600
1998-05-04	33.63	34.13	33.50	33.88	94300
1998-05-05	33.88	33.88	33.00	33.75	138800
1998-05-06	33.75	33.75	33.06	33.50	120300
1998-05-07	33.50	33.50	32.94	33.00	51400
1998-05-08	32.75	33.63	32.75	33.63	205300
1998-05-11	33.50	33.88	33.38	33.44	42100
1998-05-12	33.19	33.25	33.00	33.13	68200
1998-05-13	33.06	33.13	32.75	32.88	66000
1998-05-14	32.88	33.13	32.88	33.06	76100
1998-05-15	32.94	33.00	32.25	32.25	59900
1998-05-18	32.38	32.56	32.25	32.50	49600
1998-05-19	32.50	32.63	31.94	31.94	181700
1998-05-20	32.00	32.00	31.63	31.69	45800
1998-05-21	31.44	31.88	31.44	31.88	105200
1998-05-22	32.00	32.00	31.75	31.75	36400
1998-05-26	31.63	31.63	31.00	31.06	48100
1998-05-27	31.06	31.06	30.63	30.94	46000
1998-05-28	30.94	30.94	30.69	30.81	65000
1998-05-29	30.88	30.88	30.50	30.69	107000
1998-06-01	30.63	30.63	30.50	30.56	15700
1998-06-02	30.56	30.56	30.13	30.38	84000
1998-06-03	30.38	30.75	30.38	30.75	38100
1998-06-04	31.00	31.00	30.50	30.75	70700
1998-06-05	30.63	31.19	30.63	31.13	55300
1998-06-08	31.13	31.38	31.00	31.38	192900
1998-06-09	31.25	31.25	31.06	31.13	21000
1998-06-10	31.06	31.06	30.38	30.50	50400
1998-06-11	30.63	30.63	29.69	29.88	83600
1998-06-12	29.63	30.38	29.63	30.25	61000
1998-06-15	30.00	30.00	29.63	29.63	19900
1998-06-16	29.50	29.56	29.00	29.00	30100
1998-06-17	29.13	29.38	29.06	29.13	143100
1998-06-18	29.00	29.03	28.44	28.75	98700
1998-06-19	28.75	29.13	28.63	29.13	92500
1998-06-22	29.25	29.88	29.25	29.63	23200
1998-06-23	29.75	30.00	29.69	29.75	22900
1998-06-24	29.75	30.00	29.13	29.44	105000
1998-06-25	29.63	29.88	29.13	29.38	51700
1998-06-26	29.38	29.38	29.19	29.19	6500
1998-06-29	29.25	29.44	29.13	29.19	35600
1998-06-30	29.25	30.75	29.25	30.75	102800
1998-07-01	30.50	30.50	29.88	29.94	38400
1998-07-02	30.25	30.75	30.06	30.13	148200
1998-07-06	30.25	30.75	30.19	30.56	155500
1998-07-07	30.69	31.38	30.63	31.25	125400
1998-07-08	31.25	32.00	31.25	31.63	93100
1998-07-09	31.88	32.13	31.88	31.94	87100
1998-07-10	31.94	32.63	31.94	32.56	56800
1998-07-13	32.56	32.56	32.00	32.19	48300
1998-07-14	32.13	34.25	32.00	34.25	157600
1998-07-15	33.75	34.94	33.00	34.63	290700
1998-07-16	34.63	34.75	34.06	34.06	66400
1998-07-17	34.06	34.44	34.06	34.19	96100
1998-07-20	34.44	34.44	34.25	34.25	103300
1998-07-21	34.13	34.25	34.00	34.13	38500
1998-07-22	33.88	34.00	33.50	33.81	78000
1998-07-23	33.81	33.94	33.19	33.25	58000
1998-07-24	33.25	33.50	33.06	33.06	37500
1998-07-27	32.81	32.88	32.63	32.69	46200
1998-07-28	32.75	32.75	32.00	32.06	83200
1998-07-29	32.00	33.13	32.00	32.44	116700
1998-07-30	32.63	33.06	32.63	33.06	59200
1998-07-31	32.94	32.94	32.50	32.50	14800
1998-08-03	32.25	32.25	32.00	32.00	38400
1998-08-04	32.06	32.19	31.00	31.06	66500
1998-08-05	31.06	31.63	30.84	31.44	61000
1998-08-06	31.25	31.88	31.19	31.81	72200
1998-08-07	31.81	32.94	31.75	32.69	26100
1998-08-10	32.56	32.56	32.00	32.31	36500
1998-08-11	32.19	32.19	30.25	30.25	73000
1998-08-12	30.50	31.38	30.50	31.00	25300
1998-08-13	31.00	31.13	31.00	31.13	48400
1998-08-14	31.00	31.06	31.00	31.00	7100
1998-08-17	31.13	31.38	30.88	31.38	15900
1998-08-18	31.31	32.38	31.31	31.88	80600
1998-08-19	31.88	31.88	31.25	31.50	36200
1998-08-20	31.75	31.75	31.25	31.25	23300
1998-08-21	31.13	31.13	30.25	31.00	42800
1998-08-24	31.25	31.25	30.63	30.69	12900
1998-08-25	30.75	31.38	30.69	30.69	25400
1998-08-26	30.69	30.69	29.88	30.25	26200
1998-08-27	29.81	30.00	29.63	29.75	129800
1998-08-28	29.75	30.13	29.56	29.56	46100
1998-08-31	29.75	29.75	28.00	28.44	92200
1998-09-01	28.50	29.44	28.38	29.25	76000
1998-09-02	29.50	30.00	29.25	29.69	154000
1998-09-03	29.56	29.81	29.25	29.38	147800
1998-09-04	29.13	29.19	28.75	29.00	11700
1998-09-08	29.25	30.00	29.25	30.00	44700
1998-09-09	29.75	29.75	28.75	29.00	84800
1998-09-10	28.75	28.75	27.69	28.31	152400
1998-09-11	28.25	28.94	28.00	28.63	68400
1998-09-14	28.50	29.38	28.50	29.25	46300
1998-09-15	29.38	29.75	29.38	29.75	44100
1998-09-16	29.88	29.88	29.38	29.75	81600
1998-09-17	29.50	29.50	28.94	29.06	27600
1998-09-18	29.00	29.69	28.56	29.00	66600
1998-09-21	28.88	28.88	28.06	28.13	29900
1998-09-22	28.00	28.31	28.00	28.13	104400
1998-09-23	28.38	28.44	28.13	28.25	146800
1998-09-24	28.19	29.00	28.13	28.38	74700
1998-09-25	28.44	28.50	28.06	28.13	17200
1998-09-28	28.38	29.50	28.25	29.25	48400
1998-09-29	28.75	29.75	28.75	29.75	37700
1998-09-30	30.00	30.25	29.13	29.81	98600
1998-10-01	29.63	29.63	28.88	29.13	71500
1998-10-02	28.63	30.06	28.63	30.06	67400
1998-10-05	30.31	30.44	29.56	30.31	57200
1998-10-06	30.56	31.25	30.56	30.94	59100
1998-10-07	30.94	31.13	30.75	30.81	51100
1998-10-08	30.56	30.56	29.06	29.88	42400
1998-10-09	29.88	30.69	29.88	30.56	47400
1998-10-12	30.81	31.75	30.81	31.75	31600
1998-10-13	31.75	31.75	31.44	31.63	49000
1998-10-14	31.63	31.75	31.38	31.56	72900
1998-10-15	32.00	33.50	32.00	33.31	145500
1998-10-16	33.19	33.44	33.06	33.44	53500
1998-10-19	33.38	34.13	33.38	34.00	162400
1998-10-20	34.00	35.75	34.00	35.25	183600
1998-10-21	35.50	35.50	35.00	35.25	41500
1998-10-22	35.25	35.25	34.81	35.00	46400
1998-10-23	35.00	35.88	34.88	35.63	39800
1998-10-26	35.88	36.25	35.75	36.19	85800
1998-10-27	36.19	36.50	36.00	36.50	74500
1998-10-28	36.50	36.88	36.00	36.13	62500
1998-10-29	36.25	36.75	36.19	36.50	53600
1998-10-30	36.63	37.00	36.63	36.63	88200
1998-11-02	36.75	37.00	36.63	37.00	53300
1998-11-03	37.00	37.00	36.69	36.69	44500
1998-11-04	36.75	37.25	36.75	37.13	50400
1998-11-05	37.38	37.38	37.00	37.00	33900
1998-11-06	37.00	37.13	36.63	37.13	37500
1998-11-09	37.13	37.13	36.88	36.88	55700
1998-11-10	36.63	37.31	36.63	37.19	125700
1998-11-11	37.25	37.94	37.06	37.06	73700
1998-11-12	37.06	37.50	36.63	37.31	52600
1998-11-13	37.44	37.44	37.19	37.25	265300
1998-11-16	37.25	37.25	36.81	37.00	78600
1998-11-17	36.88	37.00	36.25	36.75	48300
1998-11-18	36.63	36.75	36.25	36.25	47100
1998-11-19	36.13	36.44	36.13	36.38	19000
1998-11-20	36.50	36.63	36.50	36.63	35700
1998-11-23	36.63	36.88	36.56	36.81	101900
1998-11-24	36.88	37.06	36.75	37.00	72500
1998-11-25	37.25	37.25	36.50	36.75	36000
1998-11-27	36.75	37.13	36.75	37.13	127600
1998-11-30	37.25	38.38	37.25	37.69	96500
1998-12-01	37.75	37.94	37.63	37.94	63800
1998-12-02	38.06	38.06	37.38	37.50	35600
1998-12-03	37.44	38.38	37.38	38.38	79800
1998-12-04	38.50	39.38	38.50	39.00	132100
1998-12-07	39.25	40.00	39.00	39.44	65100
1998-12-08	39.44	39.63	39.13	39.56	69600
1998-12-09	39.44	39.75	39.25	39.69	15900
1998-12-10	40.06	40.75	40.06	40.25	151500
1998-12-11	40.13	41.00	40.13	40.50	113500
1998-12-14	40.63	40.63	40.50	40.50	210700
1998-12-15	40.38	40.38	39.50	39.50	50200
1998-12-16	39.56	40.50	39.38	40.44	109400
1998-12-17	40.44	40.44	39.94	39.94	22400
1998-12-18	39.88	39.94	37.13	37.25	539100
1998-12-21	37.63	37.63	36.00	37.25	235400
1998-12-22	37.50	37.75	36.88	37.56	101000
1998-12-23	37.44	38.00	37.25	37.38	194100
1998-12-24	37.25	37.94	37.19	37.88	18800
1998-12-28	37.75	38.00	37.56	37.81	142800
1998-12-29	37.56	38.25	37.56	38.06	101900
1998-12-30	38.00	38.13	37.63	37.69	70200
1998-12-31	37.38	38.25	37.06	38.00	141700
1999-01-04	38.38	38.75	37.13	37.25	110900
1999-01-05	37.13	38.31	37.00	38.31	153100
1999-01-06	38.75	40.00	38.75	39.38	207600
1999-01-07	39.38	40.19	38.88	39.75	68700
1999-01-08	39.69	41.75	39.69	41.75	314100
1999-01-11	42.00	42.13	40.50	42.13	206100
1999-01-12	41.88	42.19	41.63	42.00	86000
1999-01-13	41.94	41.94	40.94	41.38	53500
1999-01-14	41.38	41.38	40.75	40.88	64100
1999-01-15	41.00	41.50	40.88	41.13	89400
1999-01-19	42.00	43.25	41.94	43.25	163400
1999-01-20	43.75	45.06	43.75	44.88	130600
1999-01-21	44.75	44.94	43.06	43.13	37600
1999-01-22	43.13	44.25	43.06	43.50	81300
1999-01-25	43.25	43.81	43.00	43.75	80200
1999-01-26	43.75	43.94	43.50	43.88	68100
1999-01-27	44.25	44.38	43.50	44.31	102100
1999-01-28	44.38	45.25	44.38	44.94	158300
1999-01-29	45.00	45.00	43.69	44.94	493700
1999-02-01	44.94	45.19	44.13	44.75	46000
1999-02-02	44.38	44.38	43.13	43.75	64100
1999-02-03	43.75	45.63	43.75	45.63	85700
1999-02-04	45.13	45.13	43.63	43.88	52900
1999-02-05	43.88	43.88	43.00	43.38	36400
1999-02-08	43.13	43.19	42.69	43.00	49500
1999-02-09	43.00	43.00	41.38	41.56	91500
1999-02-10	41.56	41.81	41.56	41.69	34500
1999-02-11	41.94	42.63	41.94	42.63	87200
1999-02-12	42.69	42.69	41.63	42.13	18400
1999-02-16	42.25	42.25	41.75	42.00	26600
1999-02-17	41.75	42.00	41.19	41.56	46200
1999-02-18	41.81	42.00	41.63	42.00	18400
1999-02-19	42.25	42.75	42.25	42.38	25100
1999-02-22	42.50	42.94	42.50	42.63	7400
1999-02-23	42.50	42.56	41.88	42.25	36500
1999-02-24	42.31	42.75	41.88	42.75	65700
1999-02-25	42.50	42.50	41.75	41.81	10900
1999-02-26	41.94	42.13	41.25	42.13	17100
1999-03-01	41.88	41.88	41.44	41.50	17300
1999-03-02	41.75	42.75	41.75	42.44	31700
1999-03-03	42.06	42.25	41.88	41.88	11300
1999-03-04	41.75	42.75	41.75	42.75	9300
1999-03-05	43.00	43.38	42.75	42.94	130100
1999-03-08	43.00	43.00	42.38	42.63	16200
1999-03-09	42.63	42.63	41.81	42.13	29800
1999-03-10	42.25	43.00	42.06	43.00	43400
1999-03-11	43.25	43.25	42.94	43.00	34000
1999-03-12	43.00	43.50	43.00	43.50	17900
1999-03-15	43.63	43.75	43.56	43.75	14700
1999-03-16	43.75	43.88	43.38	43.63	33500
1999-03-17	43.63	43.63	42.88	43.63	19900
1999-03-18	43.75	43.88	43.31	43.88	12200
1999-03-19	43.88	44.50	43.88	44.31	79100
1999-03-22	44.19	45.25	44.19	44.75	112000
1999-03-23	44.75	45.00	44.13	44.56	184100
1999-03-24	44.69	44.75	44.19	44.38	135300
1999-03-25	44.38	44.75	44.25	44.38	32500
1999-03-26	44.44	44.44	44.13	44.25	16400
1999-03-29	44.50	44.63	44.13	44.19	9700
1999-03-30	44.31	44.44	43.75	44.00	50800
1999-03-31	44.13	44.19	43.50	44.00	209200
1999-04-01	44.25	44.44	44.13	44.38	37200
1999-04-05	44.44	44.50	43.94	44.31	40700
1999-04-06	44.44	44.44	43.25	43.94	21800
1999-04-07	43.75	44.50	43.63	44.50	63500
1999-04-08	44.25	44.88	44.25	44.69	37500
1999-04-09	44.88	46.25	44.88	46.00	96700
1999-04-12	46.13	47.00	45.63	46.75	103000
1999-04-13	46.38	47.13	46.19	46.25	27000
1999-04-14	46.75	47.25	46.13	46.19	244500
1999-04-15	46.00	47.63	46.00	46.81	59600
1999-04-16	46.75	47.00	46.13	46.50	22700
1999-04-19	46.75	47.06	46.63	46.81	37200
1999-04-20	46.56	46.56	45.94	45.94	73100
1999-04-21	46.00	46.19	45.94	46.19	61700
1999-04-22	46.19	46.38	46.00	46.25	78200
1999-04-23	46.00	47.25	46.00	47.06	256300
1999-04-26	47.06	47.25	47.00	47.25	186800
1999-04-27	47.25	47.50	47.13	47.44	89800
1999-04-28	47.44	47.44	47.19	47.19	15400
1999-04-29	47.31	47.38	47.13	47.38	40900
1999-04-30	47.38	47.50	47.00	47.44	103900
1999-05-03	47.69	47.75	47.50	47.75	83100
1999-05-04	47.75	48.38	47.56	48.25	63600
1999-05-05	48.38	49.00	48.38	48.81	61500
1999-05-06	48.56	48.75	48.00	48.75	33700
1999-05-07	48.75	49.06	48.75	49.00	71000
1999-05-10	49.13	49.63	49.13	49.44	63800
1999-05-11	49.50	49.75	49.38	49.44	76300
1999-05-12	49.19	50.25	48.25	50.25	162900
1999-05-13	50.25	50.25	49.75	49.75	42300
1999-05-14	49.88	49.88	48.50	49.00	55100
1999-05-17	49.13	49.63	49.00	49.50	29500
1999-05-18	49.50	49.88	49.31	49.44	110800
1999-05-19	49.44	49.44	47.50	48.75	68100
1999-05-20	48.75	49.50	48.56	49.38	81700
1999-05-21	49.63	49.75	48.75	48.75	159400
1999-05-24	48.75	49.25	48.38	48.81	34000
1999-05-25	49.06	49.25	48.63	48.88	8600
1999-05-26	49.00	49.00	47.69	47.75	121400
1999-05-27	47.56	47.94	47.13	47.25	89100
1999-05-28	47.50	48.25	47.50	48.25	90000
1999-06-01	48.25	48.25	47.56	47.69	20400
1999-06-02	47.69	49.00	47.69	49.00	68500
1999-06-03	49.00	49.00	48.31	48.63	192100
1999-06-04	48.63	49.25	48.50	48.88	44200
1999-06-07	48.94	49.00	48.50	48.50	53500
1999-06-08	48.50	48.56	47.31	47.75	32700
1999-06-09	47.88	48.00	47.25	47.63	79900
1999-06-10	47.13	47.69	47.13	47.38	69300
1999-06-11	47.25	48.50	47.25	48.44	21900
1999-06-14	48.44	48.75	48.25	48.56	88500
1999-06-15	48.56	49.00	48.56	49.00	106800
1999-06-16	49.25	49.50	49.13	49.50	42300
1999-06-17	49.50	49.50	48.63	48.75	10200
1999-06-18	48.75	49.25	48.50	49.25	61900
1999-06-21	49.50	50.00	49.13	50.00	64100
1999-06-22	50.00	50.50	49.88	50.06	81500
1999-06-23	50.31	50.31	49.63	49.88	26000
1999-06-24	50.50	51.63	50.00	51.50	175400
1999-06-25	51.50	51.63	51.00	51.50	140000
1999-06-28	52.00	52.50	52.00	52.13	73800
1999-06-29	52.19	52.75	52.19	52.75	41700
1999-06-30	52.88	53.50	52.44	53.50	109600
1999-07-01	53.50	54.19	53.06	54.19	86900
1999-07-02	54.00	54.50	54.00	54.50	48600
1999-07-06	54.75	56.00	54.75	55.50	200900
1999-07-07	55.44	55.44	54.31	54.38	38600
1999-07-08	54.13	54.19	53.13	53.56	208600
1999-07-09	53.69	54.25	53.69	54.19	102600
1999-07-12	54.13	54.13	53.50	53.75	85100
1999-07-13	53.75	54.88	53.38	54.88	115300
1999-07-14	55.00	55.13	54.44	54.81	46200
1999-07-15	54.94	55.63	54.88	55.63	56500
1999-07-16	55.88	56.50	55.44	56.50	107100
1999-07-19	56.75	56.94	56.50	56.75	58200
1999-07-20	56.75	58.63	56.75	56.75	262100
1999-07-21	57.25	57.44	56.94	57.44	102600
1999-07-22	57.69	57.88	56.63	57.25	117000
1999-07-23	57.00	57.31	56.00	56.88	85700
1999-07-26	57.00	57.00	56.75	56.75	45100
1999-07-27	56.13	56.94	56.13	56.81	66500
1999-07-28	56.88	56.88	56.00	56.13	87400
1999-07-29	56.38	56.38	54.94	55.38	109600
1999-07-30	55.50	55.88	55.44	55.50	69700
1999-08-02	55.38	55.94	55.38	55.88	137300
1999-08-03	55.88	56.00	54.75	55.38	77800
1999-08-04	55.38	55.38	53.88	53.88	127300
1999-08-05	53.88	54.75	53.38	54.75	206500
1999-08-06	55.00	55.25	54.75	54.94	42400
1999-08-09	54.81	55.50	54.31	55.38	104500
1999-08-10	55.38	55.38	52.56	53.25	152300
1999-08-11	53.38	53.50	52.63	53.50	71100
1999-08-12	53.75	54.25	53.63	54.06	63700
1999-08-13	54.13	54.63	53.88	54.63	110000
1999-08-16	54.50	54.75	54.13	54.75	118700
1999-08-17	55.00	56.38	55.00	56.38	145000
1999-08-18	56.63	56.69	55.38	55.50	120800
1999-08-19	55.50	55.50	54.00	55.38	101500
1999-08-20	55.38	55.88	55.00	55.00	141400
1999-08-23	55.13	55.38	54.75	55.13	127900
1999-08-24	55.75	56.13	55.56	55.88	103400
1999-08-25	56.00	56.25	55.75	56.25	81400
1999-08-26	56.25	56.75	55.81	56.75	165100
1999-08-27	56.75	57.19	56.00	56.50	168600
1999-08-30	56.63	56.63	55.88	56.19	45100
1999-08-31	56.25	56.63	56.25	56.31	58900
1999-09-01	56.56	57.19	56.31	56.50	122100
1999-09-02	57.00	57.00	56.13	56.19	68400
1999-09-03	56.44	57.38	56.38	57.38	41900
1999-09-07	57.50	59.50	57.50	58.44	277000
1999-09-08	59.25	59.88	58.75	59.00	194700
1999-09-09	59.13	60.63	59.13	60.00	317200
1999-09-10	60.88	61.13	59.75	59.81	198500
1999-09-13	59.81	60.38	59.63	59.88	95000
1999-09-14	60.00	60.00	59.31	59.38	71300
1999-09-15	59.38	60.25	59.38	60.13	299900
1999-09-16	60.25	60.38	59.13	59.81	47700
1999-09-17	60.00	60.75	59.81	60.69	55700
1999-09-20	61.38	62.63	61.38	62.44	98600
1999-09-21	62.38	62.38	61.13	61.13	42600
1999-09-22	61.13	61.13	60.63	61.06	51700
1999-09-23	61.06	63.19	61.00	62.38	167000
1999-09-24	62.63	62.63	61.13	61.81	130300
1999-09-27	62.06	64.13	61.88	63.75	277800
1999-09-28	64.00	64.00	62.63	63.06	89300
1999-09-29	63.25	66.88	63.25	66.50	202000
1999-09-30	66.75	68.00	66.19	68.00	298500
1999-10-01	68.19	68.19	66.31	67.81	132400
1999-10-04	68.25	73.63	68.25	73.25	531200
1999-10-05	73.00	73.13	71.38	72.50	333300
1999-10-06	72.75	76.50	72.06	76.50	387300
1999-10-07	76.88	77.88	74.13	75.75	264400
1999-10-08	75.75	75.75	73.81	74.69	129100
1999-10-11	74.75	79.69	73.88	79.56	184700
1999-10-12	79.63	83.38	78.00	83.38	480100
1999-10-13	83.31	83.38	81.50	82.69	233300
1999-10-14	83.00	83.50	80.13	81.13	238500
1999-10-15	80.50	83.06	79.50	82.00	242700
1999-10-18	81.88	83.13	80.88	81.94	406000
1999-10-19	82.75	84.25	82.75	82.94	181900
1999-10-20	82.94	84.88	82.00	84.50	403200
1999-10-21	84.56	84.56	83.13	83.25	188500
1999-10-22	83.88	86.75	83.88	86.63	212200
1999-10-25	87.38	87.75	85.50	85.69	298300
1999-10-26	85.00	86.50	85.00	85.75	312600
1999-10-27	86.00	86.13	85.38	85.50	164500
1999-10-28	86.00	87.38	85.50	87.13	372400
1999-10-29	87.50	88.75	87.50	88.50	338300
1999-11-01	88.75	88.88	87.88	88.38	455300
1999-11-02	88.63	89.50	88.25	88.69	328300
1999-11-03	88.88	90.31	88.50	90.00	204200
1999-11-04	91.00	91.69	90.50	91.50	330600
1999-11-05	91.75	93.75	91.75	93.06	292200
1999-11-08	93.31	93.38	92.75	92.94	116600
1999-11-09	93.13	93.25	91.50	92.00	233800
1999-11-10	92.38	93.25	92.13	93.25	167000
1999-11-11	93.50	95.06	93.50	95.06	180700
1999-11-12	94.75	95.50	93.44	95.38	244400
1999-11-15	97.50	104.00	97.50	103.50	745700
1999-11-16	106.00	106.25	103.00	105.63	421900
1999-11-17	106.25	106.81	101.50	101.69	215000
1999-11-18	102.50	102.94	101.38	101.50	192200
1999-11-19	101.63	103.75	101.63	103.75	189400
1999-11-22	104.75	105.06	102.88	104.81	300100
1999-11-23	105.88	106.50	105.00	106.50	281900
1999-11-24	107.25	112.75	107.25	112.75	336000
1999-11-26	113.75	115.81	113.38	115.25	209500
1999-11-29	117.25	125.75	116.69	120.50	740800
1999-11-30	121.00	121.13	118.13	118.88	408500
1999-12-01	119.13	119.13	113.50	114.44	408700
1999-12-02	114.94	116.63	110.25	110.31	353600
1999-12-03	111.00	115.50	109.63	110.75	457600
1999-12-06	111.75	113.50	111.13	111.50	355300
1999-12-07	112.25	113.50	110.88	111.00	152400
1999-12-08	111.63	112.50	107.38	107.75	307200
1999-12-09	107.63	108.25	104.25	104.75	282100
1999-12-10	105.75	106.00	102.25	104.00	267000
1999-12-13	104.50	104.50	98.75	100.25	482000
1999-12-14	101.75	106.38	100.63	103.56	466100
1999-12-15	104.38	107.00	104.00	106.50	318800
1999-12-16	107.00	107.50	97.50	102.38	493800
1999-12-17	102.13	102.13	95.50	98.25	483800
1999-12-20	98.00	103.38	97.50	102.88	392300
1999-12-21	103.50	104.13	102.38	104.00	222600
1999-12-22	103.50	103.50	101.63	101.94	177900
1999-12-23	102.31	102.38	99.13	99.88	146700
1999-12-27	100.25	101.00	100.06	100.38	136300
1999-12-28	100.13	100.75	98.88	98.94	236600
1999-12-29	99.13	99.31	98.25	98.75	145000
1999-12-30	99.50	103.25	99.50	100.94	167900
1999-12-31	101.31	102.25	100.88	100.94	78600
2000-01-03	102.25	102.94	99.31	100.38	238700
2000-01-04	100.00	100.06	92.63	94.25	373400
2000-01-05	94.25	94.25	86.75	87.00	401800
2000-01-06	87.00	87.00	79.38	81.25	436600
2000-01-07	82.00	90.63	81.75	89.00	778900
2000-01-10	92.00	98.00	91.75	98.00	344700
2000-01-11	98.50	98.50	91.75	94.50	395800
2000-01-12	95.50	95.63	89.75	93.00	463700
2000-01-13	93.63	95.63	90.50	93.44	326900
2000-01-14	94.38	94.88	91.38	92.38	147800
2000-01-18	92.25	97.50	92.25	97.44	654200
2000-01-19	98.44	101.63	98.06	98.94	287900
2000-01-20	99.13	101.50	99.13	100.00	280600
2000-01-21	100.00	102.75	100.00	102.75	251400
2000-01-24	103.50	104.00	101.00	101.88	217300
2000-01-25	102.88	102.88	98.13	99.00	538100
2000-01-26	100.00	101.88	99.69	100.88	256400
2000-01-27	86.00	87.00	74.00	75.63	3000400
2000-01-28	75.88	79.94	69.50	71.88	1290900
2000-01-31	65.00	68.25	60.00	67.00	2250600
2000-02-01	66.13	69.25	66.00	67.63	697800
2000-02-02	69.50	70.75	68.25	70.50	524100
2000-02-03	69.50	70.25	63.00	68.00	676500
2000-02-04	68.19	68.75	64.25	65.25	524300
2000-02-07	65.25	66.00	62.00	63.00	375500
2000-02-08	63.00	64.75	62.56	62.94	671000
2000-02-09	63.50	63.75	61.06	61.88	434600
2000-02-10	64.00	64.50	60.75	61.50	776500
2000-02-11	61.50	62.00	57.88	59.38	566700
2000-02-14	59.75	59.88	55.69	56.19	751900
2000-02-15	56.25	58.00	52.94	56.13	830100
2000-02-16	57.00	63.94	56.81	61.00	917100
2000-02-17	62.50	66.50	62.00	66.50	488400
2000-02-18	66.25	66.25	59.63	61.63	497300
2000-02-22	62.63	63.00	60.38	62.75	348700
2000-02-23	63.50	64.88	63.00	64.38	508900
2000-02-24	64.25	65.63	63.56	65.00	465500
2000-02-25	64.88	68.94	63.50	68.25	348800
2000-02-28	68.25	68.75	66.25	68.38	234300
2000-02-29	68.13	68.19	66.00	66.94	202000
2000-03-01	68.25	69.00	67.25	68.00	422700
2000-03-02	67.75	68.63	66.13	67.00	350700
2000-03-03	67.63	68.50	66.50	67.88	397000
2000-03-06	68.50	70.13	66.63	66.88	273000
2000-03-07	67.38	67.38	63.81	64.38	190000
2000-03-08	64.38	65.63	63.00	63.56	194400
2000-03-09	64.31	64.50	62.00	64.06	333200
2000-03-10	65.13	69.00	64.63	69.00	501500
2000-03-13	67.75	68.75	66.19	67.69	264700
2000-03-14	68.00	68.50	66.50	66.75	219100
2000-03-15	66.75	67.19	65.38	65.38	340600
2000-03-16	65.13	66.44	65.00	65.75	202300
2000-03-17	65.75	68.44	65.13	67.75	131800
2000-03-20	67.38	67.69	66.75	67.25	176700
2000-03-21	67.25	67.25	65.19	65.75	224100
2000-03-22	65.50	65.75	63.81	65.38	208300
2000-03-23	64.75	66.13	64.25	64.38	204800
2000-03-24	66.25	68.00	66.00	66.25	207900
2000-03-27	66.75	66.75	64.25	65.25	184300
2000-03-28	65.00	66.94	64.38	65.63	211700
2000-03-29	65.63	69.75	65.38	68.94	402200
2000-03-30	68.88	70.94	68.50	70.25	547400
2000-03-31	70.25	71.50	70.00	71.00	385600
2000-04-03	70.50	71.25	69.56	70.25	359000
2000-04-04	70.75	72.50	67.75	70.38	316500
2000-04-05	70.00	70.38	68.00	69.00	266200
2000-04-06	68.88	69.25	67.75	69.25	230800
2000-04-07	70.00	70.00	68.25	69.25	210900
2000-04-10	70.25	70.31	68.50	69.19	133300
2000-04-11	69.44	69.44	66.00	66.38	182300
2000-04-12	66.25	66.44	64.38	64.88	136800
2000-04-13	64.88	65.00	63.50	64.00	163600
2000-04-14	63.75	63.75	59.50	60.06	251100
2000-04-17	59.63	59.69	56.00	57.00	301900
2000-04-18	57.00	61.25	56.88	59.75	521400
2000-04-19	61.00	63.31	60.63	61.63	123900
2000-04-20	61.63	61.63	59.88	60.88	155400
2000-04-24	60.88	61.25	59.75	60.63	238600
2000-04-25	61.63	63.00	61.13	62.69	223100
2000-04-26	64.00	64.50	63.00	63.06	301600
2000-04-27	63.06	63.06	61.00	61.25	293000
2000-04-28	61.75	61.88	60.00	60.06	321200
2000-05-01	60.50	62.88	60.25	62.69	442600
2000-05-02	62.75	63.38	61.13	62.38	352000
2000-05-03	63.00	63.00	61.75	62.13	296300
2000-05-04	62.13	65.75	61.75	65.13	195400
2000-05-05	66.13	66.50	64.81	65.56	230600
2000-05-08	66.00	66.13	64.31	64.63	168600
2000-05-09	64.88	66.06	64.88	65.31	158000
2000-05-10	65.31	67.38	63.50	63.56	260000
2000-05-11	63.50	66.88	63.50	66.31	160000
2000-05-12	66.44	68.38	66.44	67.69	185100
2000-05-15	67.56	67.94	66.63	67.88	142600
2000-05-16	67.88	68.50	66.25	66.50	114200
2000-05-17	66.75	67.00	64.88	65.25	79700
2000-05-18	65.00	65.25	64.38	64.88	81800
2000-05-19	64.63	64.63	61.50	61.88	160100
2000-05-22	61.75	61.88	59.13	61.88	484900
2000-05-23	61.63	62.63	60.38	60.63	91700
2000-05-24	61.00	62.06	60.38	61.50	138400
2000-05-25	61.38	63.38	61.25	61.81	73100
2000-05-26	62.00	62.44	61.00	62.00	56400
2000-05-30	62.38	64.56	62.13	63.50	101900
2000-05-31	64.00	64.00	62.13	62.25	76800
2000-06-01	62.50	64.38	62.38	64.38	93200
2000-06-02	65.13	66.00	64.38	66.00	86900
2000-06-05	66.00	66.81	66.00	66.81	106000
2000-06-06	66.81	67.81	66.50	67.50	78900
2000-06-07	67.50	67.50	65.69	66.75	40700
2000-06-08	67.00	67.00	65.63	66.63	81300
2000-06-09	66.81	69.75	66.81	69.75	98900
2000-06-12	69.50	69.56	67.75	68.06	49700
2000-06-13	68.19	68.50	67.25	67.56	69400
2000-06-14	67.81	68.00	65.38	65.63	102600
2000-06-15	65.88	66.50	65.38	65.63	58600
2000-06-16	65.00	67.25	64.44	66.88	65700
2000-06-19	67.25	67.50	66.13	67.13	90900
2000-06-20	67.13	67.75	64.50	65.13	51700
2000-06-21	65.38	65.38	62.00	62.02	106200
2000-06-22	62.38	66.25	62.25	64.63	226800
2000-06-23	64.38	65.25	62.75	63.25	85300
2000-06-26	63.13	63.88	62.25	62.81	61300
2000-06-27	62.56	64.25	62.56	62.95	237600
2000-06-28	63.19	63.75	61.88	62.05	40000
2000-06-29	62.38	62.44	60.00	60.00	221800
2000-06-30	60.50	63.00	60.31	63.00	157100
2000-07-03	63.38	63.38	61.19	62.06	37100
2000-07-05	61.81	62.31	60.88	61.13	34800
2000-07-06	61.25	61.44	60.75	60.88	69700
2000-07-07	61.13	61.88	61.00	61.75	120800
2000-07-10	61.88	62.88	61.50	62.63	85000
2000-07-11	64.00	65.63	64.00	65.08	149600
2000-07-12	65.38	66.13	64.13	64.77	295000
2000-07-13	65.00	65.00	63.44	63.88	90700
2000-07-14	64.38	65.81	63.94	65.02	118300
2000-07-17	65.88	65.88	65.00	65.06	191400
2000-07-18	66.00	66.00	63.50	64.00	225400
2000-07-19	64.25	67.38	64.25	66.55	218500
2000-07-20	67.25	70.13	67.25	69.88	217800
2000-07-21	70.50	70.50	67.13	68.81	102900
2000-07-24	69.13	69.38	66.63	68.48	143300
2000-07-25	68.50	68.88	66.94	68.88	96600
2000-07-26	70.13	70.13	67.00	67.89	74900
2000-07-27	67.94	67.94	66.88	67.61	150700
2000-07-28	67.69	67.94	66.94	67.06	106200
2000-07-31	67.88	68.38	67.19	68.00	141200
2000-08-01	68.25	68.63	67.38	67.81	81500
2000-08-02	68.00	68.88	67.94	68.25	79100
2000-08-03	68.25	68.81	67.56	68.00	129800
2000-08-04	68.25	68.38	67.75	68.00	216800
2000-08-07	67.50	68.00	67.13	68.00	67600
2000-08-08	68.38	69.94	68.25	68.81	134400
2000-08-09	68.81	68.81	67.13	67.25	61900
2000-08-10	67.63	69.38	66.88	69.13	142200
2000-08-11	69.38	69.38	68.25	68.25	84100
2000-08-14	68.38	68.88	67.25	67.88	56200
2000-08-15	67.63	70.13	67.63	69.56	72500
2000-08-16	69.38	70.25	68.31	68.81	208900
2000-08-17	69.00	71.63	68.75	71.13	122700
2000-08-18	71.38	74.50	71.38	72.81	226200
2000-08-21	72.88	74.25	72.50	73.88	148300
2000-08-22	74.50	78.00	74.00	76.75	239500
2000-08-23	76.13	76.25	73.75	74.50	81200
2000-08-24	74.25	74.25	72.81	73.94	57700
2000-08-25	73.81	73.94	73.13	73.31	58000
2000-08-28	73.19	73.31	72.31	73.00	60500
2000-08-29	72.88	73.13	70.98	70.98	87600
2000-08-30	71.25	73.25	71.25	73.13	133400
2000-08-31	73.00	74.19	72.75	73.56	56700
2000-09-01	73.50	73.50	71.63	73.31	96800
2000-09-05	73.63	75.63	73.25	74.63	107000
2000-09-06	75.13	75.25	73.81	75.00	109400
2000-09-07	74.88	75.25	73.00	73.69	270400
2000-09-08	73.56	75.13	72.44	75.00	166000
2000-09-11	74.88	75.94	73.38	73.50	166700
2000-09-12	75.00	75.75	74.56	75.00	95100
2000-09-13	74.75	74.81	72.63	73.50	152700
2000-09-14	73.63	75.56	73.63	75.13	194200
2000-09-15	74.88	75.75	74.63	75.31	105800
2000-09-18	75.00	75.88	74.94	75.50	182300
2000-09-19	76.00	76.25	73.63	73.69	369000
2000-09-20	73.56	73.75	68.88	69.56	394400
2000-09-21	70.50	70.50	66.50	67.44	398300
2000-09-22	67.00	68.38	65.88	67.63	151300
2000-09-25	68.12	70.09	68.12	69.46	104700
2000-09-26	70.00	71.25	69.35	69.45	262100
2000-09-27	69.40	69.85	68.29	68.49	93500
2000-09-28	68.75	71.46	68.75	71.33	126800
2000-09-29	70.95	71.99	70.00	70.00	102700
2000-10-02	70.50	70.60	67.43	67.44	198800
2000-10-03	67.44	68.15	66.30	67.00	115200
2000-10-04	67.00	70.40	67.00	70.40	150700
2000-10-05	70.00	70.87	69.80	70.70	118600
2000-10-06	70.70	70.70	69.05	69.05	55300
2000-10-09	69.17	69.35	68.12	69.20	82900
2000-10-10	69.21	69.50	67.39	67.50	324800
2000-10-11	66.50	66.50	63.80	64.22	236600
2000-10-12	64.20	64.30	62.40	63.10	79400
2000-10-13	63.25	65.55	63.10	65.55	126000
2000-10-16	65.55	65.70	60.75	61.75	160100
2000-10-17	61.00	61.00	50.34	53.80	840100
2000-10-18	53.50	57.60	52.15	57.60	391800
2000-10-19	60.50	62.95	59.78	62.00	271400
2000-10-20	61.50	64.80	61.50	64.80	178000
2000-10-23	64.30	65.25	63.95	63.95	98000
2000-10-24	63.75	64.15	61.35	61.95	119200
2000-10-25	61.45	61.45	59.25	59.97	98700
2000-10-26	59.72	59.91	56.20	59.75	278200
2000-10-27	60.00	62.85	59.50	62.51	124200
2000-10-30	62.51	62.51	59.61	61.67	80200
2000-10-31	61.55	64.10	61.25	64.00	174500
2000-11-01	64.00	64.00	58.00	60.00	136400
2000-11-02	60.25	60.55	58.00	59.17	105100
2000-11-03	59.18	59.18	56.85	57.66	110400
2000-11-06	57.90	57.90	56.15	56.78	69700
2000-11-07	56.79	59.81	56.37	58.35	74200
2000-11-08	58.60	59.35	57.70	57.90	99400
2000-11-09	57.90	57.90	56.35	57.42	65700
2000-11-10	57.00	57.25	54.40	55.00	77000
2000-11-13	54.00	56.88	54.00	56.56	151100
2000-11-14	57.56	58.00	57.16	57.85	92700
2000-11-15	58.00	59.15	56.00	57.85	163300
2000-11-16	56.10	57.35	55.29	56.64	63900
2000-11-17	56.55	57.48	55.44	55.50	72800
2000-11-20	55.75	56.51	54.27	55.76	162800
2000-11-21	56.10	56.80	54.10	54.10	104400
2000-11-22	54.35	55.00	52.90	54.20	133700
2000-11-24	54.70	57.45	54.70	56.61	56600
2000-11-27	57.85	60.62	57.65	59.00	181700
2000-11-28	59.01	60.34	58.03	58.30	167700
2000-11-29	58.15	60.50	56.50	56.60	172800
2000-11-30	56.00	56.50	54.80	56.50	330700
2000-12-01	55.85	58.59	55.84	56.60	258800
2000-12-04	56.85	56.85	54.31	54.50	149300
2000-12-05	54.75	56.75	54.75	56.50	126000
2000-12-06	56.65	59.30	56.44	58.02	134000
2000-12-07	58.15	58.15	57.10	57.25	61900
2000-12-08	57.75	60.25	57.55	60.25	74500
2000-12-11	60.75	64.00	60.25	64.00	129000
2000-12-12	63.75	65.25	62.00	62.00	109700
2000-12-13	62.37	62.90	61.15	62.50	56600
2000-12-14	62.25	62.28	60.75	61.00	52500
2000-12-15	61.25	61.49	58.50	59.01	76700
2000-12-18	58.50	58.60	56.23	56.82	129400
2000-12-19	57.35	58.25	57.00	57.14	87400
2000-12-20	56.90	56.90	54.00	54.25	144400
2000-12-21	53.00	53.70	50.50	53.05	301200
2000-12-22	54.05	54.40	52.75	54.30	86200
2000-12-26	54.20	55.00	53.40	54.00	135500
2000-12-27	53.50	53.65	52.00	52.54	214000
2000-12-28	52.40	58.40	52.25	58.38	319200
2000-12-29	58.37	60.75	58.27	60.25	353100
2001-01-02	60.00	60.00	56.65	56.75	90600
2001-01-03	56.60	59.50	56.60	58.65	173600
2001-01-04	58.40	59.25	57.50	57.65	154700
2001-01-05	57.65	58.30	55.88	56.95	131700
2001-01-08	57.10	57.50	54.40	55.40	169400
2001-01-09	55.40	57.25	54.60	56.10	106800
2001-01-10	56.10	57.80	55.60	57.60	153400
2001-01-11	58.60	61.00	58.50	60.60	305100
2001-01-12	60.50	61.25	60.00	60.94	118400
2001-01-16	60.70	60.70	58.63	59.45	117800
2001-01-17	59.95	60.62	59.40	60.25	100000
2001-01-18	60.50	60.50	59.05	60.40	217400
2001-01-19	60.00	60.66	59.22	59.60	127100
2001-01-22	59.60	59.60	57.90	58.35	58000
2001-01-23	58.10	59.76	57.10	57.90	297200
2001-01-24	57.95	57.95	55.80	57.85	147200
2001-01-25	57.95	60.60	57.00	59.61	165800
2001-01-26	59.50	62.25	59.50	61.40	176100
2001-01-29	61.30	64.68	61.30	62.25	237500
2001-01-30	62.15	65.25	61.63	65.00	178900
2001-01-31	65.00	66.65	65.00	66.65	200700
2001-02-01	66.66	68.50	66.66	68.04	144800
2001-02-02	67.50	67.50	64.11	64.75	160500
2001-02-05	65.50	66.34	63.50	65.55	94700
2001-02-06	65.55	66.85	65.42	66.30	126700
2001-02-07	65.80	66.15	63.80	66.15	195600
2001-02-08	66.20	67.12	65.41	65.55	120000
2001-02-09	65.54	65.54	62.10	62.80	120300
2001-02-12	62.80	66.83	62.80	66.62	224600
2001-02-13	66.62	68.57	66.30	67.30	253200
2001-02-14	66.80	67.25	63.86	66.10	151600
2001-02-15	65.60	66.50	63.96	64.04	174700
2001-02-16	62.54	64.92	61.80	64.76	211300
2001-02-20	65.15	65.45	61.55	61.55	284100
2001-02-21	61.30	63.30	60.90	61.50	277300
2001-02-22	61.50	63.60	61.50	62.40	188100
2001-02-23	62.20	62.20	59.90	60.00	163200
2001-02-26	61.15	61.55	60.00	61.25	202500
2001-02-27	61.00	61.30	60.00	60.70	123100
2001-02-28	60.95	61.90	59.21	59.28	128900
2001-03-01	59.30	59.30	56.20	57.25	157500
2001-03-02	57.50	58.30	56.20	57.25	323100
2001-03-05	57.50	58.10	56.64	57.50	289900
2001-03-06	57.50	59.00	56.50	57.50	226500
2001-03-07	57.50	57.50	55.18	57.25	209300
2001-03-08	57.00	60.49	57.00	60.00	226000
2001-03-09	59.85	60.00	58.99	59.25	222400
2001-03-12	59.25	59.25	57.74	58.20	135400
2001-03-13	58.00	58.25	57.25	58.00	168200
2001-03-14	57.25	57.85	56.00	56.71	506800
2001-03-15	57.25	60.75	57.20	58.75	234400
2001-03-16	58.00	58.75	57.85	58.10	145000
2001-03-19	57.00	58.35	56.75	58.30	87000
2001-03-20	58.55	59.30	57.00	57.26	112500
2001-03-21	57.50	58.50	56.30	56.45	123900
2001-03-22	56.50	56.70	55.05	56.70	179500
2001-03-23	57.20	60.15	55.25	60.15	215000
2001-03-26	60.65	63.00	60.65	61.60	164400
2001-03-27	61.70	63.70	61.29	61.70	187300
2001-03-28	61.20	61.20	59.14	59.48	91000
2001-03-29	59.70	63.40	59.70	60.30	97600
2001-03-30	60.55	63.50	60.45	63.50	157100
2001-04-02	63.25	63.75	61.00	61.30	154900
2001-04-03	61.50	61.50	59.00	60.30	190500
2001-04-04	60.15	60.70	59.00	59.25	159600
2001-04-05	60.00	62.70	59.90	62.70	103000
2001-04-06	62.70	63.20	62.17	62.43	127100
2001-04-09	62.65	64.15	62.50	63.46	188300
2001-04-10	63.70	65.57	63.70	64.42	110200
2001-04-11	64.70	65.48	64.00	65.47	77100
2001-04-12	63.20	65.14	63.20	65.00	146000
2001-04-16	65.50	66.50	64.86	66.50	168200
2001-04-17	65.50	66.25	64.00	64.00	181600
2001-04-18	65.00	66.30	64.50	66.30	190800
2001-04-19	66.40	67.20	66.00	67.20	176100
2001-04-20	66.95	66.95	64.08	65.00	95200
2001-04-23	64.00	64.25	63.24	64.10	104300
2001-04-24	63.50	64.30	63.30	64.30	197400
2001-04-25	63.30	65.44	62.48	65.00	127900
2001-04-26	65.01	66.73	65.00	65.30	100200
2001-04-27	65.60	66.60	65.35	66.60	61200
2001-04-30	66.85	67.65	66.00	66.00	67900
2001-05-01	65.50	65.50	63.68	64.75	110900
2001-05-02	65.00	65.76	64.31	65.76	106300
2001-05-03	65.26	65.40	64.20	64.53	75400
2001-05-04	64.00	66.13	64.00	66.10	77100
2001-05-07	66.08	67.00	66.00	66.40	57700
2001-05-08	66.53	67.15	64.15	64.16	74100
2001-05-09	64.00	64.60	63.00	63.79	102500
2001-05-10	64.29	64.90	63.65	64.50	95000
2001-05-11	64.50	64.55	63.52	63.60	67100
2001-05-14	63.60	64.52	63.30	63.95	113800
2001-05-15	63.85	63.85	61.90	62.05	117000
2001-05-16	61.90	63.75	61.60	63.55	130300
2001-05-17	63.53	63.53	62.75	63.35	52700
2001-05-18	63.35	63.35	61.16	62.15	129300
2001-05-21	62.05	62.99	61.77	62.00	136500
2001-05-22	62.25	62.80	61.69	62.61	57000
2001-05-23	62.30	62.30	60.75	60.80	108100
2001-05-24	60.82	61.28	60.07	61.04	127800
2001-05-25	61.30	61.75	61.00	61.75	58800
2001-05-29	61.90	61.90	59.40	59.40	57300
2001-05-30	59.00	59.58	57.80	58.30	77600
2001-05-31	58.45	61.82	58.45	61.10	112000
2001-06-01	61.00	61.18	60.10	61.00	79100
2001-06-04	60.75	60.75	59.03	59.45	44800
2001-06-05	59.34	59.40	57.75	59.20	193500
2001-06-06	58.40	59.35	58.27	58.46	95300
2001-06-07	58.52	59.48	58.52	59.45	49100
2001-06-08	59.00	59.00	57.65	57.65	46100
2001-06-11	57.70	58.00	57.13	57.50	43800
2001-06-12	56.90	57.10	55.80	56.80	97000
2001-06-13	56.80	58.00	56.70	57.40	85300
2001-06-14	57.30	57.30	55.75	55.85	40400
2001-06-15	56.10	56.80	55.90	56.80	73900
2001-06-18	56.65	56.99	55.50	55.50	64400
2001-06-19	55.75	56.40	55.35	55.90	56200
2001-06-20	55.98	58.25	55.70	58.25	47700
2001-06-21	58.15	58.15	57.50	57.50	35600
2001-06-22	57.40	58.22	55.76	57.15	100600
2001-06-25	57.40	58.33	56.80	57.70	60100
2001-06-26	57.50	58.15	56.90	57.55	54600
2001-06-27	57.50	58.84	57.25	57.95	82200
2001-06-28	57.94	58.50	57.26	57.40	66100
2001-06-29	57.15	57.65	56.50	57.65	91700
2001-07-02	57.70	57.75	57.25	57.60	36500
2001-07-03	57.20	57.90	56.85	57.80	80100
2001-07-05	57.80	58.40	57.30	58.40	51900
2001-07-06	58.65	58.75	56.85	57.50	49500
2001-07-09	58.00	58.42	57.50	58.42	127100
2001-07-10	58.25	58.25	57.56	57.75	130500
2001-07-11	57.76	58.65	56.74	58.65	82000
2001-07-12	59.00	60.00	58.65	59.49	80600
2001-07-13	59.30	60.08	58.28	58.75	65400
2001-07-16	59.25	59.99	58.50	59.50	69400
2001-07-17	59.50	59.75	58.00	59.49	196700
2001-07-18	58.00	58.35	57.40	57.70	103600
2001-07-19	57.50	57.85	55.05	57.15	222000
2001-07-20	57.25	57.67	56.70	56.80	51000
2001-07-23	56.70	57.09	55.80	56.87	34000
2001-07-24	56.75	56.83	55.95	55.95	42000
2001-07-25	55.85	56.25	55.50	56.00	49100
2001-07-26	55.50	56.42	53.68	55.51	205100
2001-07-27	55.65	57.14	53.50	56.20	138800
2001-07-30	56.55	57.15	54.56	55.80	161200
2001-07-31	55.70	56.85	55.45	56.30	123700
2001-08-01	56.50	58.25	56.50	57.25	171400
2001-08-02	57.75	58.75	57.39	57.75	103300
2001-08-03	57.90	58.00	56.35	58.00	84100
2001-08-06	58.00	58.00	56.65	56.70	41300
2001-08-07	56.60	58.53	56.51	58.40	101800
2001-08-08	58.40	60.10	57.40	57.40	171000
2001-08-09	57.30	57.80	56.56	57.15	98000
2001-08-10	57.15	58.40	57.00	57.50	72100
2001-08-13	57.50	58.10	57.14	57.50	46200
2001-08-14	57.51	58.00	57.24	57.25	45500
2001-08-15	58.00	59.30	57.13	57.35	93400
2001-08-16	57.60	57.95	56.96	57.10	30600
2001-08-17	57.00	57.25	56.50	56.51	46000
2001-08-20	56.31	56.55	54.50	55.00	125900
2001-08-21	55.10	55.50	54.50	54.50	106800
2001-08-22	54.67	54.75	53.50	53.75	146400
2001-08-23	53.85	54.24	53.69	53.80	47600
2001-08-24	54.00	54.00	53.49	53.60	54300
2001-08-27	53.85	53.85	52.88	52.90	94000
2001-08-28	52.80	52.80	51.05	51.69	260300
2001-08-29	51.80	52.16	51.39	51.66	91900
2001-08-30	51.41	51.41	50.00	50.75	138800
2001-08-31	50.75	51.75	50.51	51.75	35200
2001-09-04	51.50	52.25	49.00	49.00	130600
2001-09-05	48.75	49.90	48.00	48.95	325800
2001-09-06	49.00	49.00	48.01	48.75	78900
2001-09-07	48.50	49.15	47.75	48.20	81100
2001-09-10	48.10	49.65	47.89	49.65	58000
2001-09-17	49.15	49.25	47.80	48.80	119800
2001-09-18	48.90	49.50	48.82	49.05	69500
2001-09-19	49.02	49.80	48.80	49.60	81700
2001-09-20	49.61	49.75	48.56	48.80	178100
2001-09-21	48.50	48.50	47.60	48.25	83600
2001-09-24	48.50	49.95	48.50	49.38	114100
2001-09-25	49.25	49.75	49.25	49.75	95600
2001-09-26	49.75	50.45	48.00	48.40	98200
2001-09-27	48.50	49.75	48.30	48.90	103100
2001-09-28	48.65	50.50	48.61	49.50	184900
2001-10-01	49.40	49.75	48.00	48.10	68700
2001-10-02	48.00	48.37	46.32	46.95	114600
2001-10-03	47.20	47.30	46.66	47.30	104800
2001-10-04	47.40	47.60	46.80	47.25	76500
2001-10-05	47.50	47.60	46.70	47.20	81800
2001-10-08	47.00	47.00	45.81	46.20	70700
2001-10-09	46.35	47.00	45.10	47.00	56700
2001-10-10	46.70	46.71	45.00	45.70	168400
2001-10-11	45.90	46.00	44.05	44.83	121500
2001-10-12	44.58	45.15	43.00	43.00	122800
2001-10-15	43.00	43.56	42.00	42.26	324900
2001-10-16	41.00	42.00	40.70	41.75	447700
2001-10-17	42.08	44.25	41.94	43.51	260800
2001-10-18	43.30	43.80	41.55	41.55	327600
2001-10-19	41.55	43.25	41.55	43.05	160200
2001-10-22	43.30	44.15	43.20	43.70	180000
2001-10-23	43.95	44.95	43.76	43.81	285500
2001-10-24	43.95	44.75	43.95	44.40	173000
2001-10-25	44.30	45.15	43.90	45.00	119900
2001-10-26	45.20	45.76	44.80	45.60	129300
2001-10-29	45.70	45.70	43.50	43.50	121200
2001-10-30	43.50	43.95	42.83	43.00	138800
2001-10-31	43.10	44.65	43.00	44.65	123900
2001-11-01	44.70	44.90	43.42	43.55	366000
2001-11-02	43.80	44.14	43.00	43.80	176000
2001-11-05	43.80	45.20	43.80	45.05	34500
2001-11-06	44.75	45.25	44.35	45.25	161300
2001-11-07	45.50	45.90	43.80	43.80	77400
2001-11-08	44.30	45.09	44.00	44.10	120200
2001-11-09	44.00	44.50	44.00	44.05	115100
2001-11-12	43.90	44.15	43.50	44.13	92000
2001-11-13	44.25	44.70	44.00	44.43	210000
2001-11-14	44.53	45.25	44.45	45.25	80800
2001-11-15	45.24	45.24	44.66	45.24	464600
2001-11-16	45.20	45.20	43.62	44.50	126500
2001-11-19	44.60	45.50	44.52	45.00	124200
2001-11-20	45.25	45.25	44.70	44.87	90400
2001-11-21	44.70	44.70	43.75	44.18	118900
2001-11-23	44.30	44.74	44.10	44.64	22200
2001-11-26	44.65	45.00	43.81	44.21	87900
2001-11-27	44.40	44.40	43.75	44.30	156800
2001-11-28	44.05	44.25	43.75	43.99	128000
2001-11-29	44.24	45.25	43.91	45.25	109400
2001-11-30	45.15	45.15	43.92	44.40	82700
2001-12-03	44.30	44.30	43.70	44.01	100800
2001-12-04	44.10	44.25	43.90	44.00	76800
2001-12-05	44.00	44.64	43.70	44.49	270600
2001-12-06	44.75	45.20	44.45	44.45	164900
2001-12-07	44.40	44.74	44.00	44.11	87000
2001-12-10	44.20	44.71	44.10	44.28	157300
2001-12-11	44.20	44.65	44.03	44.10	88400
2001-12-12	44.35	44.48	44.00	44.09	96800
2001-12-13	44.00	44.05	43.80	43.85	144900
2001-12-14	43.80	44.35	43.65	43.92	104400
2001-12-17	43.80	44.25	43.75	43.92	79600
2001-12-18	43.90	43.95	43.60	43.75	77700
2001-12-19	43.55	44.98	43.55	44.96	113700
2001-12-20	44.96	44.96	43.90	43.93	92300
2001-12-21	43.93	44.30	43.72	43.80	117700
2001-12-24	43.85	44.25	43.85	43.98	128900
2001-12-26	44.00	44.00	43.50	43.75	191800
2001-12-27	43.75	44.00	43.75	43.96	71100
2001-12-28	44.00	44.90	44.00	44.90	53300
2001-12-31	45.15	45.25	44.43	45.25	51000
2002-01-02	45.50	45.50	44.34	44.61	46900
2002-01-03	44.61	44.62	44.14	44.51	15500
2002-01-04	44.60	44.70	43.96	43.96	35500
2002-01-07	43.90	44.20	43.10	43.10	176900
2002-01-08	43.00	43.00	42.15	42.25	214900
2002-01-09	42.25	42.34	41.66	41.66	153900
2002-01-10	41.66	41.68	41.26	41.40	95000
2002-01-11	41.00	41.35	40.40	40.46	227100
2002-01-14	40.46	40.46	40.00	40.05	202000
2002-01-15	40.05	40.23	39.50	39.51	181200
2002-01-16	39.50	40.19	39.50	39.81	105400
2002-01-17	39.81	40.25	39.81	40.16	242200
2002-01-18	40.00	40.80	39.95	40.28	108600
2002-01-22	40.28	40.28	39.51	39.90	245300
2002-01-23	39.90	41.40	39.72	41.20	235200
2002-01-24	41.45	42.24	41.00	41.00	71100
2002-01-25	41.01	41.50	41.00	41.15	52700
2002-01-28	41.65	41.65	40.60	40.60	95500
2002-01-29	40.35	41.15	39.50	39.50	239000
2002-01-30	39.85	40.40	38.35	40.40	385200
2002-01-31	40.65	40.65	39.07	40.15	150600
2002-02-01	40.25	40.25	39.25	39.25	113400
2002-02-04	39.15	39.50	38.00	38.00	138000
2002-02-05	37.25	37.40	35.25	36.24	302300
2002-02-06	36.35	37.06	35.07	35.15	183600
2002-02-07	35.25	37.00	34.49	36.95	491200
2002-02-08	37.06	38.70	36.95	38.70	102900
2002-02-11	38.55	38.72	37.66	38.72	124300
2002-02-12	38.75	38.75	37.46	37.88	120200
2002-02-13	37.75	38.30	37.70	38.25	75900
2002-02-14	38.15	38.26	37.52	37.72	76300
2002-02-15	37.71	37.72	36.25	37.00	293600
2002-02-19	36.75	37.48	36.38	37.19	130900
2002-02-20	37.10	37.80	37.10	37.67	127500
2002-02-21	37.60	38.10	36.85	36.89	106600
2002-02-22	36.80	37.90	36.40	37.90	86800
2002-02-25	38.00	39.10	38.00	39.10	99600
2002-02-26	39.00	40.25	38.30	39.40	111900
2002-02-27	39.30	39.40	38.80	38.80	126900
2002-02-28	38.80	39.00	37.59	38.80	154800
2002-03-01	38.55	39.05	38.03	38.30	101700
2002-03-04	38.55	38.55	37.17	38.25	218400
2002-03-05	38.10	39.40	38.10	39.40	139700
2002-03-06	39.40	41.34	39.40	41.34	193100
2002-03-07	41.34	42.18	40.70	40.80	147600
2002-03-08	41.00	41.85	40.80	40.80	95500
2002-03-11	41.00	42.19	40.72	42.05	167100
2002-03-12	41.96	42.00	41.50	41.80	158100
2002-03-13	41.90	42.00	41.00	41.18	44700
2002-03-14	41.30	41.35	40.00	40.00	62600
2002-03-15	40.00	40.00	39.65	39.65	41600
2002-03-18	39.55	40.08	39.39	39.70	99100
2002-03-19	39.60	39.75	38.93	39.15	70900
2002-03-20	39.25	39.34	38.85	38.93	46500
2002-03-21	38.80	39.47	38.15	39.47	98500
2002-03-22	39.35	39.49	38.30	38.30	78500
2002-03-25	38.19	38.35	37.00	37.55	66200
2002-03-26	37.50	38.95	37.45	38.95	42300
2002-03-27	38.90	39.70	38.66	39.16	71900
2002-03-28	39.41	41.04	39.41	41.00	129500
2002-04-01	40.80	41.09	40.16	41.02	81100
2002-04-02	41.02	41.90	40.85	41.73	52800
2002-04-03	41.74	42.14	41.70	41.71	130400
2002-04-04	41.71	41.90	41.60	41.82	47100
2002-04-05	41.95	42.03	41.55	41.94	28800
2002-04-08	41.84	41.94	41.39	41.45	37800
2002-04-09	41.70	41.70	41.30	41.40	77500
2002-04-10	41.25	41.26	40.38	40.56	86900
2002-04-11	40.56	40.57	38.20	38.44	127300
2002-04-12	38.54	39.58	38.54	39.43	54600
2002-04-15	39.00	39.90	39.00	39.52	86100
2002-04-16	39.60	42.15	39.60	42.15	155500
2002-04-17	41.50	41.90	40.79	41.00	135700
2002-04-18	40.25	40.25	39.00	39.50	117400
2002-04-19	39.25	39.45	38.45	38.87	61600
2002-04-22	38.37	38.37	37.50	37.66	78700
2002-04-23	37.80	38.55	37.50	38.01	110900
2002-04-24	38.15	40.00	38.15	39.45	94100
2002-04-25	39.70	39.78	39.15	39.25	44300
2002-04-26	39.30	39.50	38.89	39.35	90200
2002-04-29	39.25	39.39	38.15	38.15	67600
2002-04-30	38.05	39.50	38.05	39.50	51500
2002-05-01	39.45	39.75	38.85	39.64	49300
2002-05-02	39.60	40.39	39.60	40.25	77900
2002-05-03	40.40	40.45	39.93	39.96	55500
2002-05-06	40.06	40.25	39.25	39.31	43300
2002-05-07	39.25	40.00	39.13	39.26	69000
2002-05-08	40.00	40.85	39.84	40.85	87800
2002-05-09	40.75	40.75	40.35	40.53	70400
2002-05-10	40.50	40.50	38.25	38.31	390400
2002-05-13	38.20	38.30	37.00	38.05	237900
2002-05-14	38.30	39.50	38.30	39.29	138900
2002-05-15	39.10	39.42	38.96	39.25	68200
2002-05-16	39.25	39.45	39.15	39.28	75000
2002-05-17	39.40	39.60	39.08	39.40	52500
2002-05-20	39.50	39.50	38.93	39.00	38200
2002-05-21	38.90	38.95	37.75	37.90	66800
2002-05-22	37.80	38.45	37.65	38.42	68200
2002-05-23	38.17	38.75	38.00	38.60	131200
2002-05-24	38.50	38.70	38.14	38.41	49700
2002-05-28	38.40	38.45	37.73	37.73	41200
2002-05-29	37.50	37.60	36.89	37.05	116500
2002-05-30	36.80	37.04	36.22	36.45	84300
2002-05-31	36.46	37.85	36.40	37.18	109600
2002-06-03	36.30	36.30	31.84	32.50	480600
2002-06-04	32.25	32.30	30.30	31.50	360400
2002-06-05	31.40	32.16	31.40	31.90	226900
2002-06-06	31.80	31.81	28.99	29.35	319000
2002-06-07	29.00	30.34	28.65	30.24	202800
2002-06-10	30.14	30.22	29.48	29.49	94800
2002-06-11	29.80	29.98	28.53	28.57	143100
2002-06-12	28.90	29.40	28.15	29.40	162400
2002-06-13	29.40	29.40	27.55	28.08	143400
2002-06-14	26.50	27.09	25.99	27.09	384000
2002-06-17	27.25	27.82	27.00	27.58	176600
2002-06-18	27.58	28.01	27.43	27.81	117000
2002-06-19	27.82	28.02	27.25	27.56	135400
2002-06-20	27.65	28.50	27.07	28.50	259300
2002-06-21	28.75	28.75	27.09	27.89	206500
2002-06-24	27.70	28.60	27.21	28.55	202400
2002-06-25	28.55	29.05	26.30	26.30	156800
2002-06-26	25.30	26.45	24.90	25.50	348300
2002-06-27	25.80	26.10	25.00	26.00	233600
2002-06-28	25.75	27.20	25.45	25.45	383900
2002-07-01	25.70	26.15	25.00	25.00	228000
2002-07-02	24.90	24.90	23.90	23.91	201600
2002-07-03	23.86	24.13	23.00	23.80	230200
2002-07-05	23.75	24.45	23.75	24.00	105000
2002-07-08	23.75	24.80	23.37	24.14	345400
2002-07-09	24.00	24.88	23.80	24.61	323500
2002-07-10	24.65	25.24	24.45	25.20	439700
2002-07-11	25.10	25.25	24.27	25.25	231900
2002-07-12	25.35	25.90	25.05	25.45	202000
2002-07-15	25.45	25.45	24.72	25.30	87200
2002-07-16	25.25	27.50	25.25	27.39	323900
2002-07-17	27.45	28.10	26.15	27.45	261400
2002-07-18	27.70	27.75	26.95	27.45	214900
2002-07-19	27.20	27.30	26.10	27.30	118700
2002-07-22	27.05	27.20	24.90	24.90	250300
2002-07-23	25.15	25.60	23.40	23.50	210100
2002-07-24	23.00	24.78	22.97	24.24	225400
2002-07-25	24.24	25.19	23.70	23.75	177700
2002-07-26	24.00	24.31	23.15	23.50	141900
2002-07-29	23.55	26.50	23.55	26.50	209600
2002-07-30	26.20	26.20	25.07	26.00	274100
2002-07-31	26.00	26.10	25.20	26.10	118100
2002-08-01	26.20	26.22	25.20	25.33	75700
2002-08-02	25.40	25.40	24.46	25.25	100800
2002-08-05	25.25	25.25	23.20	23.20	129900
2002-08-06	23.35	25.50	23.35	25.27	183900
2002-08-07	25.60	25.80	24.36	24.70	126600
2002-08-08	24.75	25.35	24.50	25.14	152000
2002-08-09	25.03	25.46	25.00	25.28	66100
2002-08-12	25.25	25.48	24.55	25.41	97300
2002-08-13	25.51	25.75	25.11	25.57	85700
2002-08-14	25.67	26.20	24.75	26.20	187500
2002-08-15	26.30	27.20	26.20	27.20	324200
2002-08-16	27.20	30.51	27.05	30.44	436900
2002-08-19	30.34	31.75	30.25	31.66	260900
2002-08-20	31.66	31.80	30.95	31.10	135400
2002-08-21	31.25	31.40	30.85	31.20	113700
2002-08-22	31.25	32.40	31.25	32.35	127000
2002-08-23	32.60	32.78	31.95	32.05	94800
2002-08-26	32.15	32.60	31.65	32.59	62700
2002-08-27	32.75	33.25	32.20	32.90	107000
2002-08-28	32.80	32.80	31.11	31.12	124500
2002-08-29	31.00	32.17	30.75	31.80	70300
2002-08-30	31.30	31.95	31.25	31.45	128400
2002-09-03	31.50	31.50	30.04	30.21	156400
2002-09-04	30.21	30.75	29.22	30.10	187500
2002-09-05	30.10	30.45	29.25	29.26	130400
2002-09-06	28.75	30.65	28.75	30.65	156600
2002-09-09	30.65	31.45	30.18	31.45	62900
2002-09-10	31.65	31.65	31.01	31.30	133200
2002-09-11	31.40	32.38	31.25	32.05	100600
2002-09-12	31.90	32.00	31.71	31.88	120100
2002-09-13	31.90	32.48	31.65	32.39	212900
2002-09-16	32.39	32.80	32.00	32.11	67000
2002-09-17	32.36	32.60	31.20	31.20	80200
2002-09-18	31.95	31.95	30.81	31.95	177700
2002-09-19	31.95	32.00	31.50	31.50	186900
2002-09-20	31.45	31.78	30.60	31.56	115100
2002-09-23	31.46	31.46	30.65	30.72	83400
2002-09-24	30.50	30.60	29.25	29.25	149800
2002-09-25	29.55	30.59	29.53	30.45	196800
2002-09-26	30.71	31.25	30.24	31.19	139000
2002-09-27	31.10	31.19	29.44	29.50	121500
2002-09-30	29.40	29.95	28.85	29.58	84300
2002-10-01	29.50	30.24	29.20	30.24	145900
2002-10-02	30.24	30.24	28.25	28.37	168300
2002-10-03	28.25	29.29	28.05	28.25	132200
2002-10-04	28.40	28.40	27.25	27.25	215900
2002-10-07	27.00	27.35	25.43	25.50	159600
2002-10-08	25.80	26.59	24.75	25.45	248500
2002-10-09	25.46	25.46	24.35	24.35	184800
2002-10-10	24.00	26.70	23.80	26.50	246800
2002-10-11	26.75	27.75	26.75	27.74	132600
2002-10-14	27.74	27.74	26.87	27.19	77100
2002-10-15	29.00	29.38	28.10	29.35	175300
2002-10-16	28.30	28.80	27.66	28.63	173400
2002-10-17	29.13	30.50	29.00	30.49	129800
2002-10-18	30.39	30.39	28.98	28.98	154500
2002-10-21	28.90	29.00	28.51	28.85	71300
2002-10-22	28.65	28.95	28.40	28.95	135900
2002-10-23	28.90	29.19	28.35	29.03	63200
2002-10-24	29.30	29.32	28.58	28.58	480700
2002-10-25	28.55	28.75	28.27	28.50	108400
2002-10-28	28.55	28.95	28.25	28.45	194200
2002-10-29	28.35	28.36	27.11	27.65	209100
2002-10-30	27.70	27.70	26.30	26.71	192800
2002-10-31	26.65	27.76	26.61	27.60	167500
2002-11-01	27.60	28.60	27.13	28.48	232200
2002-11-04	28.40	28.85	27.80	27.87	170500
2002-11-05	28.12	28.49	27.51	28.48	115400
2002-11-06	28.48	28.50	27.25	27.35	158800
2002-11-07	27.30	28.26	27.15	28.26	123800
2002-11-08	28.10	28.12	26.92	26.92	179000
2002-11-11	27.00	27.04	26.23	26.23	115600
2002-11-12	26.00	27.50	26.00	26.82	118100
2002-11-13	26.80	27.00	26.20	26.95	41000
2002-11-14	27.45	28.10	27.30	28.02	102800
2002-11-15	27.75	28.15	27.65	28.15	42300
2002-11-18	28.40	28.45	27.25	27.30	119000
2002-11-19	27.31	27.50	26.51	26.52	50700
2002-11-20	26.52	28.05	26.52	27.90	102900
2002-11-21	27.70	29.40	27.70	29.00	146700
2002-11-22	28.90	29.52	28.45	29.30	54800
2002-11-25	29.50	30.50	29.30	29.66	94800
2002-11-26	29.56	30.17	28.85	28.90	97600
2002-11-27	29.15	30.20	29.10	30.20	53900
2002-11-29	30.15	30.15	29.26	29.50	26000
2002-12-02	30.00	31.03	29.80	30.00	171500
2002-12-03	29.90	30.01	28.40	28.71	132700
2002-12-04	28.71	28.75	28.20	28.40	87800
2002-12-05	28.41	28.48	27.60	27.60	62200
2002-12-06	27.35	27.43	27.03	27.43	103400
2002-12-09	27.35	27.35	25.45	25.80	121900
2002-12-10	25.81	26.80	25.51	26.59	93400
2002-12-11	26.50	27.03	26.16	26.95	92700
2002-12-12	26.85	26.85	26.15	26.30	105400
2002-12-13	26.20	26.25	25.75	25.75	109500
2002-12-16	25.76	26.10	25.49	25.84	134500
2002-12-17	25.60	25.73	25.26	25.66	107700
2002-12-18	25.45	25.85	25.15	25.50	78200
2002-12-19	25.60	25.85	25.00	25.20	102700
2002-12-20	24.80	25.75	24.71	25.75	121600
2002-12-23	25.65	25.96	25.15	25.45	50900
2002-12-24	25.30	25.51	25.15	25.27	68900
2002-12-26	25.20	25.94	25.20	25.50	58100
2002-12-27	25.40	25.65	25.00	25.15	49600
2002-12-30	25.16	25.20	24.42	25.00	141700
2002-12-31	24.75	25.71	24.71	25.02	172600
2003-01-02	25.15	26.00	25.10	25.90	105800
2003-01-03	25.85	26.01	25.70	25.95	40600
2003-01-06	26.00	26.96	25.65	25.98	121600
2003-01-07	25.80	26.20	25.66	25.89	53600
2003-01-08	25.55	25.87	25.36	25.40	110200
2003-01-09	25.40	25.95	25.40	25.75	111700
2003-01-10	25.65	25.94	25.35	25.81	159700
2003-01-13	25.95	26.39	25.80	26.09	59900
2003-01-14	26.15	26.40	26.00	26.38	257900
2003-01-15	26.45	26.45	25.90	25.90	156700
2003-01-16	25.90	26.25	25.74	25.75	123600
2003-01-17	25.76	25.76	25.11	25.11	67400
2003-01-21	25.12	25.25	24.77	25.02	85900
2003-01-22	24.80	24.83	24.45	24.51	124000
2003-01-23	24.40	24.61	23.90	24.32	112200
2003-01-24	24.30	24.30	23.38	23.38	138700
2003-01-27	23.25	23.35	22.51	23.00	164200
2003-01-28	23.30	23.48	22.75	23.42	96400
2003-01-29	23.45	23.45	22.90	23.35	116400
2003-01-30	23.35	24.21	23.30	23.50	97500
2003-01-31	23.45	24.05	23.00	23.85	124400
2003-02-03	24.00	24.10	23.73	23.80	99900
2003-02-04	23.70	24.18	23.42	24.10	144800
2003-02-05	24.16	26.30	24.00	25.95	332000
2003-02-06	25.75	25.93	25.39	25.77	300600
2003-02-07	25.72	26.10	25.39	25.60	183400
2003-02-10	25.50	25.60	25.38	25.57	215200
2003-02-11	25.55	25.80	25.30	25.48	191100
2003-02-12	25.55	25.60	25.25	25.39	101400
2003-02-13	25.25	25.26	24.73	24.93	144300
2003-02-14	24.85	25.20	24.85	25.00	156400
2003-02-18	25.00	25.40	25.00	25.30	154700
2003-02-19	25.15	25.18	24.90	25.04	98500
2003-02-20	25.25	25.70	25.22	25.55	160500
2003-02-21	25.40	25.68	25.09	25.60	68100
2003-02-24	25.50	25.54	24.19	24.68	126900
2003-02-25	24.50	24.52	23.42	24.35	207100
2003-02-26	24.10	24.37	23.95	24.33	96500
2003-02-27	24.25	24.65	24.12	24.55	93600
2003-02-28	24.50	24.50	24.12	24.35	146300
2003-03-03	24.15	24.50	23.80	24.15	114700
2003-03-04	24.00	24.39	23.70	23.85	117800
2003-03-05	23.85	23.91	23.25	23.30	94600
2003-03-06	23.20	23.40	23.10	23.10	160100
2003-03-07	23.00	23.15	22.57	22.88	91900
2003-03-10	22.80	22.85	21.90	21.90	110600
2003-03-11	21.65	22.45	21.65	21.86	164200
2003-03-12	21.40	21.77	21.40	21.77	144900
2003-03-13	21.85	22.50	21.65	21.96	199400
2003-03-14	21.97	22.10	21.64	22.07	121500
2003-03-17	22.05	22.84	21.82	22.73	104200
2003-03-18	22.65	23.29	22.65	23.11	113200
2003-03-19	23.00	23.45	22.85	22.90	137800
2003-03-20	22.60	23.00	22.40	22.68	172700
2003-03-21	22.60	23.75	22.60	23.50	183800
2003-03-24	23.30	23.30	22.15	22.23	66200
2003-03-25	22.00	23.35	22.00	23.10	109500
2003-03-26	23.00	23.55	22.74	23.44	108800
2003-03-27	23.44	24.10	23.12	23.98	124100
2003-03-28	23.80	24.00	23.68	23.76	113600
2003-03-31	23.86	23.95	23.06	23.61	86000
2003-04-01	23.51	24.45	23.51	24.40	123400
2003-04-02	24.75	25.10	24.57	24.70	107900
2003-04-03	24.60	24.65	24.00	24.00	91200
2003-04-04	23.90	24.20	23.80	23.80	88900
2003-04-07	23.85	24.65	23.85	24.36	117700
2003-04-08	24.30	24.30	23.82	24.06	73300
2003-04-09	24.00	24.60	23.90	24.10	97400
2003-04-10	24.10	24.10	23.62	23.63	79200
2003-04-11	23.50	23.83	23.33	23.70	82800
2003-04-14	23.50	24.05	23.38	24.05	88400
2003-04-15	23.95	24.05	23.62	23.70	100800
2003-04-16	23.80	23.80	23.36	23.48	84200
2003-04-17	23.40	23.85	23.36	23.85	111600
2003-04-21	23.60	24.60	23.33	24.47	130900
2003-04-22	24.25	24.50	23.50	24.50	157300
2003-04-23	24.45	24.75	24.24	24.70	82500
2003-04-24	24.70	24.73	24.00	24.00	77900
2003-04-25	24.00	24.95	23.76	24.72	171200
2003-04-28	24.80	25.40	24.71	25.40	122300
2003-04-29	25.30	25.53	24.82	25.15	72600
2003-04-30	25.10	25.10	24.05	24.05	83500
2003-05-01	24.10	24.29	23.50	23.50	141800
2003-05-02	23.45	24.49	23.45	24.44	93100
2003-05-05	24.40	24.40	23.33	23.95	171800
2003-05-06	24.09	24.09	23.20	23.45	154800
2003-05-07	23.45	23.50	22.80	23.14	126800
2003-05-08	23.25	23.25	22.37	22.37	158700
2003-05-09	22.50	23.15	22.50	23.03	108800
2003-05-12	22.90	23.03	22.67	23.00	204100
2003-05-13	22.75	23.20	22.75	23.20	196100
2003-05-14	23.10	23.20	22.70	22.80	93600
2003-05-15	22.80	23.05	22.80	23.00	308500
2003-05-16	23.30	23.70	23.10	23.70	195100
2003-05-19	23.50	23.51	22.90	22.96	199000
2003-05-20	23.06	23.51	23.05	23.30	190500
2003-05-21	23.15	23.56	23.14	23.26	92900
2003-05-22	23.20	24.14	23.19	24.00	140400
2003-05-23	23.85	24.60	23.85	24.45	102800
2003-05-27	24.37	24.55	24.12	24.50	219900
2003-05-28	24.45	24.60	24.39	24.49	138500
2003-05-29	24.52	25.70	24.52	25.20	159100
2003-05-30	25.21	26.25	25.21	26.25	165800
2003-06-02	26.50	26.70	25.82	25.82	148600
2003-06-03	25.75	26.10	25.65	26.00	167800
2003-06-04	25.90	26.55	25.90	26.16	95200
2003-06-05	26.25	27.21	26.19	26.40	160200
2003-06-06	26.90	26.90	26.02	26.20	155700
2003-06-09	26.05	26.15	25.85	25.90	109400
2003-06-10	26.00	26.20	25.87	25.92	84600
2003-06-11	25.92	26.71	25.87	26.61	95200
2003-06-12	26.85	26.85	26.15	26.45	99600
2003-06-13	26.50	26.55	26.00	26.24	75800
2003-06-16	26.49	26.67	26.27	26.60	106600
2003-06-17	26.40	26.40	25.95	26.17	242400
2003-06-18	26.40	26.40	25.79	25.88	200800
2003-06-19	25.63	25.90	25.36	25.55	137000
2003-06-20	25.35	25.90	25.06	25.90	119100
2003-06-23	25.90	25.90	25.00	25.35	93000
2003-06-24	25.37	25.63	25.33	25.33	61600
2003-06-25	25.20	25.75	25.20	25.65	124600
2003-06-26	25.50	26.15	25.50	26.14	75300
2003-06-27	26.15	26.78	26.15	26.30	194000
2003-06-30	26.05	26.35	25.45	25.45	166000
2003-07-01	25.55	26.57	25.55	26.57	112400
2003-07-02	26.40	26.85	26.15	26.85	152200
2003-07-03	26.75	26.75	26.12	26.12	62500
2003-07-07	26.27	27.30	26.27	27.30	119600
2003-07-08	27.20	27.21	26.66	27.04	90400
2003-07-09	27.01	27.12	26.54	26.55	61600
2003-07-10	26.45	26.60	26.01	26.22	68900
2003-07-11	26.32	26.80	26.26	26.50	34500
2003-07-14	27.10	27.15	26.87	27.12	69800
2003-07-15	27.25	27.50	27.00	27.12	106500
2003-07-16	27.50	27.60	27.02	27.50	69300
2003-07-17	27.50	27.50	26.49	26.50	115200
2003-07-18	26.40	27.24	26.40	27.23	109800
2003-07-21	27.43	27.43	26.70	26.70	63700
2003-07-22	26.85	27.79	26.85	27.49	105600
2003-07-23	27.25	27.94	27.25	27.66	86200
2003-07-24	27.90	28.36	27.77	27.77	77600
2003-07-25	28.00	28.11	27.63	27.68	63700
2003-07-28	28.00	28.46	28.00	28.35	112800
2003-07-29	28.35	28.55	28.27	28.43	90300
2003-07-30	28.15	28.49	28.11	28.22	159200
2003-07-31	28.42	29.00	28.31	28.75	188400
2003-08-01	28.85	28.85	27.94	27.95	120600
2003-08-04	28.25	28.25	27.75	28.19	130100
2003-08-05	28.00	28.06	27.27	27.30	52100
2003-08-06	27.30	27.69	27.29	27.36	90000
2003-08-07	27.46	27.46	26.83	27.14	63200
2003-08-08	27.24	27.30	26.70	26.85	55800
2003-08-11	26.85	27.75	26.70	27.75	186900
2003-08-12	27.80	27.95	27.62	27.63	47500
2003-08-13	27.38	27.80	27.38	27.55	40600
2003-08-14	27.65	27.85	27.43	27.60	62200
2003-08-15	27.60	27.60	27.60	27.60	8000
2003-08-18	27.65	28.31	27.62	28.30	57500
2003-08-19	28.20	28.25	27.84	28.00	92000
2003-08-20	27.95	27.98	27.26	27.49	120100
2003-08-21	27.45	27.85	27.45	27.55	70800
2003-08-22	27.70	27.80	26.87	27.20	90000
2003-08-25	27.25	27.35	26.99	27.19	54500
2003-08-26	27.15	27.50	27.11	27.33	206400
2003-08-27	27.35	27.70	27.33	27.49	47700
2003-08-28	27.60	27.65	27.35	27.35	75800
2003-08-29	27.25	28.15	27.25	27.96	76200
2003-09-02	28.35	28.59	28.18	28.50	118900
2003-09-03	28.35	28.68	28.21	28.54	107800
2003-09-04	28.30	28.65	28.25	28.40	52100
2003-09-05	28.50	28.69	28.40	28.55	111600
2003-09-08	28.80	29.00	28.70	29.00	122200
2003-09-09	28.90	29.29	28.84	28.98	75900
2003-09-10	28.90	28.95	28.25	28.30	67500
2003-09-11	28.40	28.60	28.16	28.60	68300
2003-09-12	28.88	28.89	28.62	28.80	167600
2003-09-15	28.80	29.33	28.72	28.90	46500
2003-09-16	28.80	29.00	28.51	28.70	34700
2003-09-17	28.80	28.80	28.67	28.75	31900
2003-09-18	28.85	29.46	28.72	29.38	59500
2003-09-19	29.38	29.95	29.23	29.36	69300
2003-09-22	29.37	29.91	29.37	29.60	50800
2003-09-23	29.60	30.60	29.60	30.48	134400
2003-09-24	30.55	31.10	29.85	30.10	182900
2003-09-25	30.15	30.40	29.68	29.70	73100
2003-09-26	29.60	29.97	29.10	29.96	96500
2003-09-29	29.90	30.05	29.60	29.70	106500
2003-09-30	29.75	29.75	29.07	29.10	104200
2003-10-01	29.00	29.61	28.90	29.32	179300
2003-10-02	29.39	29.97	29.39	29.95	168800
2003-10-03	30.35	32.10	30.35	31.89	128700
2003-10-06	32.06	32.30	31.30	31.90	122200
2003-10-07	32.00	32.42	31.84	32.22	131000
2003-10-08	33.22	33.48	33.00	33.45	180500
2003-10-09	33.40	33.87	33.36	33.58	102400
2003-10-10	33.63	33.90	33.47	33.67	61000
2003-10-13	33.78	34.59	33.78	34.20	54800
2003-10-14	34.39	34.49	34.10	34.30	100400
2003-10-15	34.42	34.64	33.74	34.64	58100
2003-10-16	34.89	34.97	34.29	34.90	53300
2003-10-17	35.00	35.10	34.00	34.15	72300
2003-10-20	34.15	34.27	33.85	34.25	74000
2003-10-21	34.24	34.85	34.00	34.70	58900
2003-10-22	34.00	34.20	32.77	33.15	159700
2003-10-23	33.15	33.15	31.53	32.35	302800
2003-10-24	32.37	32.37	31.79	31.85	206000
2003-10-27	31.95	32.12	31.28	32.00	183000
2003-10-28	32.05	32.70	32.05	32.64	133300
2003-10-29	32.64	32.85	32.64	32.80	125700
2003-10-30	32.86	33.50	32.76	33.50	223800
2003-10-31	33.50	33.87	33.15	33.86	71700
2003-11-03	34.00	34.15	33.76	33.89	125100
2003-11-04	34.00	34.07	33.63	33.72	77700
2003-11-05	33.80	33.90	33.31	33.75	82600
2003-11-06	33.75	34.02	33.49	33.82	25600
2003-11-07	33.90	34.02	33.62	33.95	55700
2003-11-10	34.30	34.42	33.77	33.78	91800
2003-11-11	33.70	33.76	33.00	33.05	113200
2003-11-12	32.25	33.30	32.05	33.30	165000
2003-11-13	33.30	33.30	32.86	33.00	53200
2003-11-14	33.02	33.10	32.55	32.56	76700
2003-11-17	32.56	32.56	32.33	32.35	52700
2003-11-18	32.34	32.87	32.34	32.50	147100
2003-11-19	32.50	32.50	31.82	32.15	64000
2003-11-20	32.00	32.75	31.93	32.41	64100
2003-11-21	32.46	33.05	32.40	32.76	37500
2003-11-24	33.10	34.12	33.10	33.94	93900
2003-11-25	33.94	34.02	33.72	33.93	78500
2003-11-26	34.15	34.42	33.97	34.35	47100
2003-11-28	34.35	34.65	34.07	34.60	19800
2003-12-01	34.85	35.15	34.36	35.15	76100
2003-12-02	35.24	35.24	34.60	34.79	115700
2003-12-03	34.79	34.79	34.06	34.07	99800
2003-12-04	34.00	34.20	33.58	33.76	40900
2003-12-05	33.60	33.61	33.10	33.15	86200
2003-12-08	33.30	33.60	33.12	33.49	87200
2003-12-09	33.40	33.60	33.25	33.45	65200
2003-12-10	33.40	33.40	32.65	33.15	260500
2003-12-11	33.05	33.72	33.05	33.60	52400
2003-12-12	33.85	33.85	33.27	33.50	52400
2003-12-15	33.62	33.64	33.00	33.00	59800
2003-12-16	32.90	33.57	32.88	33.30	39700
2003-12-17	33.05	33.17	32.93	33.17	71600
2003-12-18	33.17	33.70	33.11	33.70	25800
2003-12-19	33.60	34.10	33.35	34.10	80600
2003-12-22	34.15	34.35	33.95	34.32	62200
2003-12-23	34.42	34.84	34.42	34.64	51100
2003-12-24	34.54	34.60	34.50	34.50	17700
2003-12-26	34.40	34.40	34.14	34.30	9000
2003-12-29	34.40	35.37	34.40	35.30	129600
2003-12-30	35.25	35.66	34.27	34.35	80100
2003-12-31	34.45	35.50	34.45	35.50	73600
2004-01-02	35.50	35.50	35.00	35.16	30500
2004-01-05	34.90	35.34	34.53	34.88	163000
2004-01-06	34.90	36.93	34.90	36.82	194300
2004-01-07	36.82	38.13	36.70	38.05	152000
2004-01-08	38.15	38.50	37.76	37.91	94500
2004-01-09	37.91	38.10	37.45	37.84	58000
2004-01-12	37.74	37.74	37.36	37.60	61500
2004-01-13	37.90	37.90	37.19	37.60	76300
2004-01-14	37.75	38.05	37.71	37.96	84400
2004-01-15	37.97	37.97	37.21	37.41	78100
2004-01-16	37.45	39.13	37.45	39.08	274200
2004-01-20	39.15	40.87	39.15	40.73	159200
2004-01-21	40.80	41.00	40.36	40.40	105700
2004-01-22	40.40	40.60	39.54	40.05	53400
2004-01-23	40.00	40.45	39.50	40.05	69700
2004-01-26	39.95	40.70	39.60	40.70	34400
2004-01-27	40.55	40.68	40.32	40.50	41000
2004-01-28	40.74	41.18	39.85	40.10	95400
2004-01-29	40.05	40.06	38.37	38.55	74700
2004-01-30	38.65	39.04	38.56	38.85	51900
2004-02-02	38.80	38.80	38.00	38.30	90300
2004-02-03	38.35	38.57	38.21	38.50	67900
2004-02-04	38.40	38.40	37.75	37.75	46300
2004-02-05	37.75	38.34	37.62	38.09	74900
2004-02-06	38.09	38.70	38.00	38.69	75800
2004-02-09	38.80	39.51	38.71	39.50	67200
2004-02-10	39.45	41.00	39.40	40.78	91700
2004-02-11	40.60	42.30	40.60	42.20	100400
2004-02-12	42.05	42.15	41.70	41.75	166500
2004-02-13	41.15	42.05	41.15	41.95	80500
2004-02-17	42.50	43.49	42.47	43.20	130800
2004-02-18	43.25	43.25	42.46	42.85	79000
2004-02-19	42.95	43.00	42.24	42.58	54900
2004-02-20	42.33	42.47	41.54	42.00	76200
2004-02-23	42.50	42.60	41.20	41.46	51200
2004-02-24	41.70	41.76	40.80	40.80	73400
2004-02-25	40.80	41.75	40.75	41.51	96100
2004-02-26	41.61	41.63	40.99	41.40	129500
2004-02-27	41.40	41.41	41.25	41.35	84900
2004-03-01	41.20	42.19	41.20	41.75	108100
2004-03-02	41.70	42.25	41.60	42.25	77900
2004-03-03	42.20	42.60	41.85	42.40	54300
2004-03-04	42.30	42.57	42.30	42.39	39600
2004-03-05	42.30	42.70	42.21	42.35	29400
2004-03-08	42.30	42.35	41.30	41.30	37200
2004-03-09	41.65	42.64	41.65	42.41	80400
2004-03-10	42.40	42.40	41.85	42.11	76100
2004-03-11	42.05	42.05	41.75	41.90	82300
2004-03-12	41.91	42.40	41.64	41.90	41400
2004-03-15	41.94	41.94	40.75	40.75	24600
2004-03-16	40.75	40.76	39.37	39.57	198600
2004-03-17	39.50	39.51	38.50	39.00	169800
2004-03-18	39.10	39.10	38.05	38.05	100500
2004-03-19	38.25	38.51	37.81	38.29	63000
2004-03-22	38.00	38.09	37.49	38.06	61000
2004-03-23	37.90	38.10	37.00	37.50	60700
2004-03-24	37.20	37.29	36.67	37.29	74600
2004-03-25	37.50	37.61	37.30	37.60	71000
2004-03-26	37.65	38.23	37.25	38.20	70100
2004-03-29	38.26	38.49	37.58	37.85	42100
2004-03-30	37.75	38.38	37.66	38.24	44100
2004-03-31	38.15	39.11	38.05	38.65	64600
2004-04-01	38.75	39.13	38.10	38.99	69200
2004-04-02	38.90	39.58	38.90	39.02	87300
2004-04-05	39.02	39.80	39.00	39.69	69500
2004-04-06	39.69	39.69	39.11	39.20	126700
2004-04-07	39.00	39.16	38.75	39.03	34900
2004-04-08	38.60	39.05	38.58	38.83	49500
2004-04-12	38.70	38.75	37.80	38.50	64400
2004-04-13	38.15	38.15	37.10	37.33	106100
2004-04-14	37.33	37.33	36.60	36.94	44500
2004-04-15	37.05	37.18	36.05	36.09	85500
2004-04-16	36.00	36.64	36.00	36.30	51600
2004-04-19	36.25	36.85	36.00	36.85	44000
2004-04-20	36.95	36.99	36.00	36.33	45400
2004-04-21	36.20	36.20	35.50	35.90	43400
2004-04-22	35.90	37.31	35.82	37.31	50100
2004-04-23	37.36	37.40	36.50	36.51	53500
2004-04-26	36.50	36.60	36.03	36.17	57500
2004-04-27	36.10	36.21	35.40	35.86	51100
2004-04-28	35.70	35.70	34.20	35.45	107100
2004-04-29	35.35	35.75	34.49	34.57	69300
2004-04-30	34.70	34.70	34.20	34.27	100200
2004-05-03	34.20	34.50	32.78	32.80	194800
2004-05-04	32.60	33.33	32.30	33.32	130600
2004-05-05	33.32	34.84	33.20	34.47	142100
2004-05-06	34.52	34.52	33.75	34.10	90500
2004-05-07	34.22	34.22	33.30	33.34	39500
2004-05-10	33.24	33.40	33.10	33.15	40700
2004-05-11	33.35	33.84	33.23	33.47	57400
2004-05-12	33.50	34.07	33.10	34.01	100700
2004-05-13	34.02	34.75	34.02	34.15	117800
2004-05-14	34.25	34.25	33.66	33.80	36800
2004-05-17	34.10	34.20	33.67	33.67	82500
2004-05-18	33.71	34.04	33.45	33.78	125700
2004-05-19	33.53	34.08	33.53	33.56	101800
2004-05-20	33.50	33.50	32.97	33.35	85200
2004-05-21	33.41	33.74	33.25	33.54	81600
2004-05-24	33.54	33.95	33.54	33.95	91300
2004-05-25	33.85	34.65	33.80	34.65	33300
2004-05-26	34.55	35.46	34.01	35.44	86300
2004-05-27	35.50	36.10	35.39	35.70	73100
2004-05-28	35.89	36.05	35.60	35.61	54800
2004-06-01	35.61	35.95	35.56	35.80	83600
2004-06-02	35.95	36.22	35.30	35.30	86200
2004-06-03	35.40	35.40	34.62	34.70	53800
2004-06-04	34.80	35.50	34.80	35.50	95000
2004-06-07	35.50	36.60	35.49	36.60	50300
2004-06-08	36.65	36.68	36.31	36.68	52700
2004-06-09	36.68	36.68	35.63	35.75	43700
2004-06-10	35.70	36.19	35.70	36.15	20700
2004-06-14	36.15	36.15	34.89	35.13	48500
2004-06-15	35.13	35.62	35.09	35.15	47100
2004-06-16	35.30	35.41	35.00	35.28	61400
2004-06-17	35.23	36.43	35.23	36.25	37300
2004-06-18	36.25	36.84	36.07	36.07	109700
2004-06-21	36.00	36.40	35.85	35.95	52600
2004-06-22	36.00	37.14	35.98	36.60	175600
2004-06-23	36.50	38.35	36.50	38.15	101400
2004-06-24	38.16	38.61	37.90	37.96	72100
2004-06-25	38.00	39.26	38.00	39.10	76600
2004-06-28	39.20	39.60	39.20	39.46	61900
2004-06-29	39.41	39.60	39.00	39.05	113100
2004-06-30	39.00	39.00	38.55	38.55	40500
2004-07-01	38.65	38.99	37.41	37.43	78100
2004-07-02	37.18	37.84	37.18	37.77	44700
2004-07-06	37.80	38.13	37.20	37.20	48600
2004-07-07	37.21	38.00	36.99	37.14	90700
2004-07-08	37.04	37.07	36.45	36.45	106400
2004-07-09	36.45	36.85	36.00	36.08	81700
2004-07-12	36.10	36.80	35.90	36.65	36600
2004-07-13	36.55	36.79	36.35	36.79	30900
2004-07-14	36.54	37.25	36.01	36.27	72900
2004-07-15	36.32	36.65	35.96	36.47	60100
2004-07-16	36.57	36.65	36.25	36.45	32600
2004-07-19	36.65	36.91	36.50	36.91	29200
2004-07-20	36.90	36.90	36.45	36.82	74900
2004-07-21	37.82	42.35	37.60	41.68	529700
2004-07-22	41.45	41.45	39.44	39.95	212100
2004-07-23	40.05	40.35	38.65	38.70	64000
2004-07-26	38.65	39.55	38.62	39.22	52900
2004-07-27	39.22	40.30	39.10	39.55	90300
2004-07-28	39.61	39.80	39.00	39.39	44100
2004-07-29	39.44	39.49	38.96	39.34	118100
2004-07-30	39.20	39.28	38.90	39.25	115200
2004-08-02	39.30	41.09	39.13	41.05	141900
2004-08-03	41.00	41.07	39.82	40.01	107900
2004-08-04	40.12	40.65	39.73	40.15	88600
2004-08-05	40.25	40.30	39.32	39.50	46300
2004-08-06	39.50	39.73	39.07	39.35	109500
2004-08-09	39.34	39.74	39.32	39.50	44300
2004-08-10	39.56	40.10	39.49	40.10	23300
2004-08-11	40.10	40.10	39.54	39.70	51500
2004-08-12	39.65	39.65	39.31	39.64	26900
2004-08-13	39.54	40.00	39.46	40.00	25800
2004-08-16	40.02	40.41	39.90	39.90	25500
2004-08-17	39.80	40.07	39.52	39.55	27600
2004-08-18	39.50	40.15	39.41	40.00	140200
2004-08-19	39.75	40.05	39.65	40.00	283800
2004-08-20	40.03	40.30	39.90	39.95	64000
2004-08-23	39.95	40.19	39.75	39.90	39100
2004-08-24	39.91	40.24	39.91	40.11	52300
2004-08-25	40.25	40.81	40.25	40.51	46100
2004-08-26	40.35	40.71	40.35	40.60	50900
2004-08-27	40.45	40.81	40.40	40.40	31000
2004-08-30	40.50	40.56	40.27	40.38	18700
2004-08-31	40.63	40.68	40.20	40.25	31100
2004-09-01	40.20	40.43	40.12	40.35	56400
2004-09-02	40.10	40.60	40.10	40.45	65600
2004-09-03	40.52	40.69	40.25	40.67	34500
2004-09-07	40.60	41.10	40.60	41.04	25500
2004-09-08	41.00	41.45	41.00	41.15	47200
2004-09-09	41.25	41.92	41.25	41.90	65800
2004-09-10	41.90	42.44	41.75	42.44	21400
2004-09-13	42.54	43.80	42.54	43.55	84500
2004-09-14	43.55	44.05	43.25	43.86	68600
2004-09-15	44.10	44.15	43.45	43.45	46900
2004-09-16	43.55	43.74	43.35	43.60	53500
2004-09-17	43.70	43.82	42.25	42.25	60100
2004-09-20	42.25	42.60	42.05	42.05	58100
2004-09-21	42.00	42.23	42.00	42.01	49600
2004-09-22	42.01	42.30	41.88	42.10	46200
2004-09-23	42.20	43.41	42.20	42.89	70900
2004-09-24	43.30	43.86	43.30	43.48	53100
2004-09-27	43.40	43.40	41.94	42.12	41400
2004-09-28	42.62	42.93	42.57	42.65	28100
2004-09-29	42.30	43.00	42.30	42.98	45500
2004-09-30	42.90	43.30	42.75	43.15	99000
2004-10-01	43.15	44.65	43.15	44.65	59000
2004-10-04	44.55	44.59	43.50	43.50	51300
2004-10-05	43.40	43.83	43.30	43.45	40800
2004-10-06	43.40	43.79	43.34	43.79	20900
2004-10-07	43.79	43.84	43.00	43.01	49900
2004-10-08	42.96	43.35	42.33	42.65	95100
2004-10-11	42.65	43.14	42.65	42.90	67200
2004-10-12	43.00	43.05	42.00	42.05	111000
2004-10-13	42.05	42.40	42.00	42.01	30700
2004-10-14	42.05	42.60	42.05	42.31	28800
2004-10-15	42.41	43.30	42.32	43.25	47400
2004-10-18	43.30	43.40	43.02	43.03	28800
2004-10-19	43.03	43.40	43.03	43.40	23800
2004-10-20	43.35	43.35	41.35	42.10	168700
2004-10-21	42.00	42.00	41.42	41.59	162300
2004-10-22	41.55	41.55	41.01	41.30	98500
2004-10-25	41.20	41.67	41.15	41.40	84000
2004-10-26	41.50	42.05	41.45	41.85	79500
2004-10-27	41.80	41.84	41.34	41.70	54500
2004-10-28	41.75	41.93	41.50	41.80	49100
2004-10-29	41.55	42.00	41.55	41.65	31300
2004-11-01	41.66	41.97	41.64	41.97	61100
2004-11-02	42.02	42.08	41.45	41.50	28600
2004-11-03	41.65	42.01	41.65	41.90	25200
2004-11-04	41.65	43.00	41.60	42.99	126100
2004-11-05	42.99	43.13	42.20	42.29	104300
2004-11-08	42.19	42.19	41.85	42.01	67900
2004-11-09	42.20	42.35	41.80	42.30	43300
2004-11-10	42.25	42.25	41.50	41.50	27200
2004-11-11	41.65	42.30	41.29	42.03	80000
2004-11-12	42.35	43.00	41.85	43.00	82600
2004-11-15	42.50	42.58	42.19	42.31	46000
2004-11-16	42.20	42.77	42.15	42.49	38200
2004-11-17	42.30	42.52	42.30	42.46	37900
2004-11-18	42.46	42.98	42.46	42.70	38200
2004-11-19	42.60	42.60	41.76	41.76	28800
2004-11-22	41.86	42.59	41.65	42.27	53000
2004-11-23	42.15	42.25	41.56	41.75	61200
2004-11-24	41.85	42.32	41.85	42.15	41000
2004-11-26	42.16	42.16	41.72	41.86	29500
2004-11-29	41.90	43.85	41.90	43.85	48700
2004-11-30	43.85	44.25	43.30	44.25	72600
2004-12-01	44.20	44.68	43.49	44.68	84500
2004-12-02	44.40	45.60	44.39	45.58	89800
2004-12-03	45.50	45.52	45.14	45.33	42700
2004-12-06	45.28	45.57	45.10	45.50	43000
2004-12-07	45.50	46.16	45.50	45.85	134100
2004-12-08	46.00	46.00	45.30	45.37	60800
2004-12-09	45.20	45.25	44.55	44.82	47100
2004-12-10	44.92	45.02	44.25	44.32	36700
2004-12-13	44.32	44.89	44.32	44.74	38500
2004-12-14	44.88	45.00	43.28	43.33	57700
2004-12-15	43.38	44.26	42.95	43.20	78000
2004-12-16	43.15	43.25	42.55	42.85	99300
2004-12-17	42.85	43.08	42.63	42.90	68600
2004-12-20	43.00	43.78	43.00	43.60	55500
2004-12-21	43.70	44.58	43.63	44.50	58400
2004-12-22	44.55	44.55	44.15	44.15	44300
2004-12-23	44.20	44.33	43.95	44.23	42900
2004-12-27	44.44	44.45	43.86	44.08	26300
2004-12-28	44.03	44.40	44.00	44.37	17700
2004-12-29	44.42	44.49	44.37	44.40	14500
2004-12-30	44.15	44.78	44.15	44.61	40800
2004-12-31	44.61	45.04	44.61	44.76	19500
2005-01-03	45.00	45.92	45.00	45.68	74400
2005-01-04	45.63	46.50	45.41	46.50	81200
2005-01-05	46.45	48.05	46.39	46.52	98200
2005-01-06	46.75	47.25	46.75	47.24	709900
2005-01-07	47.65	49.40	47.30	49.40	268400
2005-01-10	49.30	50.10	47.37	47.40	200600
2005-01-11	47.45	47.88	47.08	47.31	110000
2005-01-12	47.32	47.98	46.80	47.27	75900
2005-01-13	47.28	47.75	47.28	47.30	69700
2005-01-14	47.31	47.93	47.10	47.10	44700
2005-01-18	47.20	47.50	47.00	47.40	47100
2005-01-19	47.35	47.35	46.55	46.72	66100
2005-01-20	46.72	47.00	45.95	46.00	96400
2005-01-21	45.90	46.08	45.38	45.60	96800
2005-01-24	45.70	46.05	45.60	45.61	193400
2005-01-25	45.80	45.89	44.85	44.85	66500
2005-01-26	44.80	45.34	44.80	44.88	54700
2005-01-27	44.95	45.30	44.87	45.20	94800
2005-01-28	45.30	45.30	45.05	45.09	58800
2005-01-31	45.12	45.21	44.72	44.90	69100
2005-02-01	44.85	45.80	44.85	45.48	77000
2005-02-02	45.58	45.58	44.83	45.25	81100
2005-02-03	45.20	45.55	44.98	45.05	49900
2005-02-04	45.10	46.06	45.05	45.70	162300
2005-02-07	45.60	45.90	45.32	45.85	45800
2005-02-08	45.95	46.00	45.01	45.01	71500
2005-02-09	45.10	45.33	43.20	43.50	215900
2005-02-10	43.49	43.49	41.20	42.80	223400
2005-02-11	42.95	43.98	42.95	43.70	166300
2005-02-14	43.80	44.08	43.50	43.63	100300
2005-02-15	43.58	44.15	43.44	43.49	83800
2005-02-16	43.64	43.71	43.31	43.56	78300
2005-02-17	43.66	43.75	43.16	43.20	39000
2005-02-18	43.80	48.30	43.80	47.70	814000
2005-02-22	47.74	49.50	47.70	48.90	252800
2005-02-23	48.90	49.28	48.30	48.85	177200
2005-02-24	48.80	50.00	48.73	48.80	120100
2005-02-25	48.81	49.76	48.76	49.76	104100
2005-02-28	50.26	50.26	49.56	50.00	132000
2005-03-01	50.04	50.04	48.67	49.04	154600
2005-03-02	49.10	49.76	49.10	49.46	86500
2005-03-03	49.50	49.60	49.03	49.03	101500
2005-03-04	49.50	49.55	48.90	49.46	91900
2005-03-07	49.50	50.05	49.11	49.11	99100
2005-03-08	49.15	49.36	48.54	48.89	68800
2005-03-09	49.14	49.45	48.86	48.95	93300
2005-03-10	48.91	48.91	48.68	48.69	77100
2005-03-11	48.94	48.94	48.04	48.60	45200
2005-03-14	48.52	48.88	48.50	48.55	32000
2005-03-15	48.51	48.52	46.13	47.30	111100
2005-03-16	47.45	47.94	47.00	47.00	115400
2005-03-17	46.75	46.79	46.21	46.41	71700
2005-03-18	47.40	47.40	46.60	46.60	41200
2005-03-21	46.25	46.25	45.57	46.00	75400
2005-03-22	45.95	46.75	45.60	46.01	74800
2005-03-23	45.85	46.26	45.75	46.01	45400
2005-03-24	46.15	46.46	45.96	46.18	79100
2005-03-28	46.30	46.50	46.12	46.25	86200
2005-03-29	46.40	46.40	45.66	45.84	91000
2005-03-30	45.84	46.06	45.43	45.55	41600
2005-03-31	45.00	45.66	44.21	45.63	149200
2005-04-01	45.43	46.08	45.43	45.75	51000
2005-04-04	46.95	47.75	46.00	46.85	149100
2005-04-05	46.50	46.83	45.85	46.30	93600
2005-04-06	46.80	47.00	46.60	46.66	76300
2005-04-07	46.81	47.08	46.65	46.65	37000
2005-04-08	46.66	47.34	46.66	47.00	39400
2005-04-11	46.95	47.40	46.91	47.31	91500
2005-04-12	47.31	47.97	47.04	47.86	78400
2005-04-13	47.50	48.00	47.47	47.95	87300
2005-04-14	47.70	47.80	47.47	47.47	57400
2005-04-15	47.47	47.68	47.23	47.37	97700
2005-04-18	47.50	47.50	45.71	46.05	107400
2005-04-19	45.80	46.29	45.55	45.56	77400
2005-04-20	45.35	45.66	44.85	45.02	51700
2005-04-21	44.80	45.38	44.05	44.16	65700
2005-04-22	44.40	45.01	43.75	43.75	69300
2005-04-25	44.25	44.98	44.22	44.75	59400
2005-04-26	44.65	44.70	43.95	43.95	55400
2005-04-27	43.95	45.12	42.00	45.00	170500
2005-04-28	45.25	45.89	44.81	45.89	103100
2005-04-29	45.79	46.40	45.75	46.20	78500
2005-05-02	46.70	46.75	44.45	44.45	92300
2005-05-03	44.95	45.22	44.72	44.89	62000
2005-05-04	44.80	45.44	44.80	45.00	47900
2005-05-05	45.10	46.20	45.10	46.19	56100
2005-05-06	46.29	46.50	45.58	46.01	47100
2005-05-09	46.01	46.74	46.01	46.74	42200
2005-05-10	46.72	47.00	46.63	46.84	71500
2005-05-11	46.95	46.98	46.56	46.68	46700
2005-05-12	46.68	47.00	45.87	45.87	27500
2005-05-13	45.88	46.46	45.45	45.75	66800
2005-05-16	45.90	47.15	45.45	47.15	79800
2005-05-17	46.00	46.55	45.45	46.43	66100
2005-05-18	46.43	48.13	45.61	47.29	68300
2005-05-19	47.39	47.65	46.78	46.93	56700
2005-05-20	46.88	47.70	46.65	47.30	82300
2005-05-23	46.90	47.00	46.02	46.70	57600
2005-05-24	46.50	46.53	45.71	46.28	27300
2005-05-25	46.25	46.54	45.81	46.36	30900
2005-05-26	46.26	46.71	46.26	46.70	38300
2005-05-27	46.78	46.90	46.70	46.71	24400
2005-05-31	46.95	47.90	46.82	47.04	43200
2005-06-01	47.20	48.00	47.20	47.76	44700
2005-06-02	47.79	48.50	47.57	48.50	46800
2005-06-03	48.25	48.33	48.10	48.20	29200
2005-06-06	47.70	48.20	47.70	48.20	48700
2005-06-07	48.05	48.65	48.00	48.30	51400
2005-06-08	48.25	48.30	47.90	48.30	30200
2005-06-09	48.35	48.35	47.61	47.93	40500
2005-06-10	47.97	48.71	47.82	48.14	48200
2005-06-13	48.20	48.71	48.13	48.70	19400
2005-06-14	48.60	49.00	48.50	48.94	44600
2005-06-15	48.90	48.95	48.17	48.55	33600
2005-06-16	48.60	49.33	48.60	48.72	66500
2005-06-17	48.72	48.92	47.99	48.00	79100
2005-06-20	48.05	49.61	48.05	49.38	44700
2005-06-21	49.05	49.84	48.86	49.80	40700
2005-06-22	49.70	50.22	49.30	50.10	36400
2005-06-23	50.00	50.08	49.55	49.60	41000
2005-06-24	49.55	49.67	48.74	48.75	31100
2005-06-27	49.00	49.00	48.70	48.80	32500
2005-06-28	48.90	49.10	48.45	48.90	47400
2005-06-29	48.89	49.53	48.88	49.45	30400
2005-06-30	49.41	50.08	49.41	49.94	59400
2005-07-01	49.70	51.18	49.70	51.10	55600
2005-07-05	51.15	51.19	50.07	50.10	38100
2005-07-06	50.15	50.24	49.87	49.87	43200
2005-07-07	49.77	49.90	49.42	49.89	54200
2005-07-08	49.89	50.52	49.77	50.51	39700
2005-07-11	50.51	51.40	50.42	51.20	55800
2005-07-12	51.20	51.45	50.50	50.75	61200
2005-07-13	51.00	51.29	50.98	51.25	44800
2005-07-14	51.30	51.99	51.24	51.35	51800
2005-07-15	51.35	51.54	50.48	50.97	42900
2005-07-18	51.00	51.55	50.70	50.75	28700
2005-07-19	50.90	50.99	50.21	50.25	40600
2005-07-20	50.00	51.47	49.89	51.10	36100
2005-07-21	51.15	51.23	50.70	50.81	35200
2005-07-22	50.70	51.38	50.70	51.05	41800
2005-07-25	51.25	51.45	51.15	51.25	59400
2005-07-26	51.20	51.36	51.20	51.31	60100
2005-07-27	51.40	51.50	51.20	51.26	73400
2005-07-28	51.30	51.90	51.30	51.45	57000
2005-07-29	51.30	52.99	51.20	52.15	189800
2005-08-01	52.40	54.90	52.40	53.50	168500
2005-08-02	53.25	53.66	52.41	52.80	118200
2005-08-03	52.65	53.55	52.55	53.01	88700
2005-08-04	52.90	53.35	51.80	52.00	90600
2005-08-05	52.10	52.96	51.74	52.60	43300
2005-08-08	52.72	52.91	52.53	52.70	38800
2005-08-09	52.50	53.72	52.50	52.96	48100
2005-08-10	52.95	54.60	52.95	53.58	59200
2005-08-11	53.50	54.60	53.38	54.11	52200
2005-08-12	54.00	54.68	54.00	54.50	60700
2005-08-15	54.65	55.39	54.00	54.60	114900
2005-08-16	55.00	55.00	54.32	54.45	21200
2005-08-17	54.55	54.55	53.75	53.76	31100
2005-08-18	53.86	54.40	53.45	54.15	38000
2005-08-19	54.10	54.62	53.99	54.18	28900
2005-08-22	53.95	54.70	53.81	54.30	66400
2005-08-23	54.40	54.40	53.71	54.23	31000
2005-08-24	54.35	54.47	53.95	54.15	69100
2005-08-25	54.10	54.17	53.70	53.98	27700
2005-08-26	53.70	53.96	53.49	53.50	27900
2005-08-29	53.40	54.27	53.40	54.26	43300
2005-08-30	54.26	54.44	53.89	54.19	29600
2005-08-31	54.29	54.89	53.96	54.88	78000
2005-09-01	54.78	54.99	54.22	54.51	31800
2005-09-02	54.61	54.85	54.39	54.59	26900
2005-09-06	54.64	55.55	54.64	55.15	51700
2005-09-07	55.21	56.33	55.11	56.12	57500
2005-09-08	56.00	56.60	55.21	55.31	60600
2005-09-09	55.45	56.29	55.45	55.88	65200
2005-09-12	55.88	55.93	55.13	55.31	30100
2005-09-13	55.41	55.46	54.24	54.55	39300
2005-09-14	54.60	54.92	54.01	54.43	74600
2005-09-15	54.40	54.66	53.15	53.70	117700
2005-09-16	54.10	54.35	53.70	53.85	143100
2005-09-19	53.90	54.80	53.85	54.47	43000
2005-09-20	54.60	55.88	54.60	55.82	92300
2005-09-21	55.72	55.72	54.68	54.69	21400
2005-09-22	54.80	55.27	54.27	54.83	36700
2005-09-23	54.79	55.39	54.73	55.05	53100
2005-09-26	54.75	55.00	54.49	54.77	37200
2005-09-27	54.75	55.06	54.19	54.21	69900
2005-09-28	54.25	54.59	54.10	54.15	33500
2005-09-29	54.05	54.75	53.97	53.97	40300
2005-09-30	53.97	54.00	52.97	53.42	71700
2005-10-03	53.52	54.09	52.79	52.80	56200
2005-10-04	52.80	53.44	52.80	53.07	102700
2005-10-05	53.00	53.55	52.99	53.00	61300
2005-10-06	53.00	53.00	52.15	52.33	27700
2005-10-07	52.50	52.66	51.83	52.28	29900
2005-10-10	52.28	52.87	52.28	52.44	37100
2005-10-11	52.30	52.62	51.01	51.04	93700
2005-10-12	51.10	51.19	49.61	49.85	85600
2005-10-13	49.85	50.20	49.69	49.78	51700
2005-10-14	49.70	49.70	49.29	49.61	49000
2005-10-17	49.71	50.03	49.20	49.21	62200
2005-10-18	48.75	49.74	48.67	49.15	56100
2005-10-19	49.20	49.31	48.74	49.21	46400
2005-10-20	49.26	49.70	49.14	49.15	35700
2005-10-21	49.25	49.68	49.21	49.57	57200
2005-10-24	49.65	49.89	49.55	49.85	53100
2005-10-25	49.75	50.23	49.60	50.00	85600
2005-10-26	49.90	50.15	49.61	49.62	41300
2005-10-27	49.67	50.14	49.61	49.68	22900
2005-10-28	49.78	50.19	49.57	50.19	25500
2005-10-31	50.30	51.12	50.30	51.00	33300
2005-11-01	51.10	51.46	50.15	51.31	47700
2005-11-02	51.25	52.21	50.78	51.83	41400
2005-11-03	51.73	52.28	51.73	52.02	29900
2005-11-04	51.77	51.77	50.99	51.38	36600
2005-11-07	51.50	52.05	51.44	51.95	28400
2005-11-08	51.85	52.04	51.82	51.91	30800
2005-11-09	51.91	52.24	51.91	52.14	35600
2005-11-10	52.14	52.14	50.15	50.44	74300
2005-11-11	50.34	50.72	50.11	50.46	48000
2005-11-14	50.36	50.60	49.50	49.80	51100
2005-11-15	49.50	49.90	48.70	49.75	56800
2005-11-16	49.85	49.85	49.33	49.50	41300
2005-11-17	49.25	50.00	49.11	49.99	36300
2005-11-18	49.90	50.30	49.80	50.09	108300
2005-11-21	50.09	50.26	49.85	50.00	37700
2005-11-22	49.75	50.15	49.70	50.05	97200
2005-11-23	49.95	50.29	49.95	50.25	20900
2005-11-25	50.15	50.70	50.15	50.65	8600
2005-11-28	50.55	50.93	50.55	50.60	22600
2005-11-29	50.70	51.21	50.65	50.85	19000
2005-11-30	50.90	51.10	50.80	50.80	25000
2005-12-01	50.55	51.48	50.55	51.15	36300
2005-12-02	50.90	51.80	50.90	51.65	91800
2005-12-05	51.55	51.57	50.56	51.14	64500
2005-12-06	51.10	51.20	50.30	50.30	53200
2005-12-07	50.25	50.84	50.25	50.65	49900
2005-12-08	50.55	50.67	50.18	50.24	27500
2005-12-09	50.20	50.76	50.19	50.32	51100
2005-12-12	50.20	50.77	50.20	50.35	45900
2005-12-13	50.31	50.44	50.06	50.29	74000
2005-12-14	50.10	50.34	50.01	50.15	60400
2005-12-15	50.10	50.15	48.80	48.89	58800
2005-12-16	49.14	49.99	49.11	49.55	43600
2005-12-19	49.45	49.90	49.45	49.65	33200
2005-12-20	49.55	50.29	49.50	50.09	26000
2005-12-21	50.09	50.41	50.02	50.30	25700
2005-12-22	50.20	51.54	50.20	51.40	63100
2005-12-23	51.30	51.51	50.95	50.95	19100
2005-12-27	50.85	51.00	50.38	50.45	43100
2005-12-28	50.40	50.40	49.86	49.95	33400
2005-12-29	49.95	50.39	49.95	49.98	18600
2005-12-30	49.90	50.05	49.39	49.40	65400
2006-01-03	49.49	50.00	49.49	49.80	61200
2006-01-04	49.80	50.16	49.79	50.16	60300
2006-01-05	50.10	50.85	50.10	50.78	97300
2006-01-06	50.78	51.56	50.65	51.56	36000
2006-01-09	51.55	51.94	51.40	51.70	51300
2006-01-10	51.70	51.75	51.29	51.48	35200
2006-01-11	51.40	51.74	51.26	51.68	36100
2006-01-12	51.58	51.75	51.45	51.60	32900
2006-01-13	51.50	51.74	51.50	51.67	37100
2006-01-17	51.77	51.81	51.55	51.68	117300
2006-01-18	51.60	51.65	51.40	51.45	47700
2006-01-19	51.40	51.50	51.15	51.19	41300
2006-01-20	51.25	51.25	50.61	50.62	87400
2006-01-23	50.63	50.76	50.39	50.40	36300
2006-01-24	50.35	50.62	50.26	50.52	36200
2006-01-25	50.48	50.65	50.25	50.65	39300
2006-01-26	50.75	50.99	50.67	50.95	25000
2006-01-27	50.96	51.10	50.85	50.91	21600
2006-01-30	50.80	51.10	50.73	50.90	44200
2006-01-31	50.90	50.95	50.41	50.90	94900
2006-02-01	50.85	51.16	50.59	50.60	40600
2006-02-02	50.55	51.15	50.55	51.11	109100
2006-02-03	51.06	51.06	50.88	50.90	78400
2006-02-06	50.85	51.48	50.85	51.48	108400
2006-02-07	51.45	51.60	50.91	50.91	101500
2006-02-08	51.00	51.60	50.93	51.58	23600
2006-02-09	51.65	51.70	51.35	51.35	10300
2006-02-10	51.40	51.57	51.02	51.56	27600
2006-02-13	51.60	51.60	50.68	50.85	42700
2006-02-14	50.85	52.24	50.84	51.80	75300
2006-02-15	51.85	52.51	51.61	52.45	36600
2006-02-16	52.70	53.51	52.65	53.28	59600
2006-02-17	53.20	53.87	53.20	53.76	26400
2006-02-21	53.70	54.03	53.24	53.58	35100
2006-02-22	53.68	54.20	53.44	54.01	40300
2006-02-23	53.85	54.09	53.75	54.07	33900
2006-02-24	54.15	56.00	54.15	55.51	95200
2006-02-27	55.46	55.66	54.76	55.50	65200
2006-02-28	55.50	55.50	53.83	54.95	165000
2006-03-01	54.85	55.66	54.64	55.60	62700
2006-03-02	55.55	56.37	55.55	55.90	70100
2006-03-03	56.10	56.10	55.27	55.37	44100
2006-03-06	55.60	57.19	55.60	56.74	104000
2006-03-07	56.30	56.89	56.14	56.61	75400
2006-03-08	56.66	56.76	56.01	56.44	44300
2006-03-09	56.00	59.85	55.80	59.85	249200
2006-03-10	59.35	59.45	57.50	57.60	98000
2006-03-13	57.10	58.41	56.51	56.99	94300
2006-03-14	56.90	57.22	56.20	56.30	76800
2006-03-15	56.25	57.30	55.64	56.71	92000
2006-03-16	56.65	57.56	56.65	57.25	54300
2006-03-17	57.30	57.74	56.96	57.45	76300
2006-03-20	57.45	57.75	57.37	57.52	28900
2006-03-21	57.15	57.84	57.09	57.10	32200
2006-03-22	57.10	57.57	57.00	57.57	26900
2006-03-23	57.57	58.25	56.57	56.91	66000
2006-03-24	57.15	58.09	57.15	57.90	32800
2006-03-27	57.65	58.94	57.65	58.65	50600
2006-03-28	58.75	59.00	58.45	58.65	50900
2006-03-29	58.50	59.10	58.25	58.92	28000
2006-03-30	59.00	59.59	59.00	59.45	38000
2006-03-31	59.55	60.00	59.32	59.36	39600
2006-04-03	59.16	59.65	59.15	59.43	49800
2006-04-04	59.43	60.00	59.30	59.80	78000
2006-04-05	59.90	61.10	59.79	61.10	93100
2006-04-06	61.20	61.32	60.55	61.02	50600
2006-04-07	60.95	61.15	60.30	60.98	74200
2006-04-10	60.93	61.25	60.61	60.71	104200
2006-04-11	60.70	60.80	60.35	60.54	39800
2006-04-12	60.44	60.65	60.26	60.29	101800
2006-04-13	60.28	60.28	59.85	59.90	29200
2006-04-17	59.91	60.11	59.80	59.80	65100
2006-04-18	59.80	60.65	59.75	60.51	53100
2006-04-19	60.50	60.84	60.40	60.71	61500
2006-04-20	60.66	60.81	60.57	60.71	38200
2006-04-21	60.66	61.00	60.60	61.00	34800
2006-04-24	61.00	61.00	60.23	60.24	79600
2006-04-25	60.30	60.52	60.15	60.24	53800
2006-04-26	60.40	61.99	60.40	60.76	70800
2006-04-27	60.85	63.29	60.84	62.85	152200
2006-04-28	62.00	62.42	62.00	62.40	95600
2006-05-01	62.41	62.49	62.14	62.18	55100
2006-05-02	62.18	63.50	62.16	63.08	64600
2006-05-03	63.18	63.76	62.95	63.00	107500
2006-05-04	63.10	63.82	63.10	63.50	72700
2006-05-05	63.45	63.93	63.40	63.76	41000
2006-05-08	63.90	64.53	63.89	64.30	44300
2006-05-09	64.10	64.45	63.98	64.30	54500
2006-05-10	64.30	64.30	63.49	63.65	50300
2006-05-11	63.65	63.66	62.37	62.45	132800
2006-05-12	62.55	63.64	62.45	63.11	80500
2006-05-15	62.86	62.90	62.43	62.53	48600
2006-05-16	62.55	63.09	62.17	62.63	95100
2006-05-17	62.65	63.20	62.46	62.61	91300
2006-05-18	62.61	63.49	62.59	62.60	38400
2006-05-19	62.45	62.98	62.39	62.55	54700
2006-05-22	62.60	62.60	61.03	61.40	79300
2006-05-23	61.40	62.79	61.40	62.50	46400
2006-05-24	62.50	62.50	61.70	61.78	56900
2006-05-25	61.88	62.03	61.07	61.10	69700
2006-05-26	61.00	61.25	60.41	61.00	99300
2006-05-30	61.05	61.05	60.04	60.07	51100
2006-05-31	59.90	60.17	59.72	60.00	146300
2006-06-01	60.25	61.36	60.25	61.10	125000
2006-06-02	61.00	61.70	60.85	61.20	106700
2006-06-05	61.30	61.30	60.67	61.01	79300
2006-06-06	61.05	61.28	60.86	61.18	152900
2006-06-07	61.00	61.38	60.95	61.15	61600
2006-06-08	61.10	61.10	59.57	60.41	55000
2006-06-09	60.55	60.78	59.93	59.94	38800
2006-06-12	60.03	60.03	59.18	59.25	77600
2006-06-13	59.00	59.25	58.29	58.50	94200
2006-06-14	58.35	58.78	58.12	58.15	72300
2006-06-15	58.00	58.63	57.91	58.45	103500
2006-06-16	58.45	58.71	58.00	58.56	44900
2006-06-19	58.56	58.87	57.95	58.21	41000
2006-06-20	58.15	58.40	57.55	58.20	68200
2006-06-21	58.15	59.54	58.15	59.13	57900
2006-06-22	59.20	59.92	58.75	59.26	42600
2006-06-23	59.35	59.92	59.20	59.40	47700
2006-06-26	59.50	59.50	58.90	59.05	46800
2006-06-27	59.00	59.01	56.42	56.62	202900
2006-06-28	56.52	57.73	56.52	57.60	258200
2006-06-29	57.70	58.87	57.69	58.55	88100
2006-06-30	58.65	60.60	58.65	60.60	92000
2006-07-03	60.85	61.50	60.59	61.50	54700
2006-07-05	61.50	61.50	59.17	59.41	72300
2006-07-06	59.35	60.15	59.20	60.00	75800
2006-07-07	59.99	60.00	59.00	59.00	131300
2006-07-10	59.10	60.00	59.10	59.40	73400
2006-07-11	59.50	59.99	59.00	59.80	59400
2006-07-12	59.75	60.37	59.41	59.60	67800
2006-07-13	59.45	60.05	58.69	59.00	106800
2006-07-14	59.01	60.25	59.01	60.21	87900
2006-07-17	60.30	61.04	60.01	60.90	50400
2006-07-18	60.70	61.62	59.72	59.91	97000
2006-07-19	60.05	60.75	60.00	60.12	122800
2006-07-20	60.12	60.36	59.57	59.65	37100
2006-07-21	59.65	60.13	59.12	60.00	70400
2006-07-24	60.00	60.62	59.92	60.40	60800
2006-07-25	60.50	61.03	60.10	60.35	61200
2006-07-26	60.45	60.80	60.14	60.62	50800
2006-07-27	60.70	61.34	60.46	60.60	51100
2006-07-28	60.60	61.14	60.60	60.90	82700
2006-07-31	60.80	61.02	59.98	60.15	92100
2006-08-01	60.00	60.55	59.20	59.30	71300
2006-08-02	59.80	59.81	59.25	59.75	59200
2006-08-03	59.69	60.28	58.76	60.28	57700
2006-08-04	60.35	60.50	60.05	60.50	73600
2006-08-07	60.40	60.40	59.48	59.75	45000
2006-08-08	60.00	60.15	59.82	60.05	92700
2006-08-09	60.01	60.42	60.01	60.20	69400
2006-08-10	60.20	60.40	59.88	60.40	26500
2006-08-11	60.40	60.40	60.14	60.25	22300
2006-08-14	60.25	60.66	60.16	60.57	48900
2006-08-15	60.68	61.54	60.68	61.53	80800
2006-08-16	61.78	62.05	61.41	61.85	72500
2006-08-17	61.95	61.95	60.60	60.65	55600
2006-08-18	60.66	60.72	59.91	60.36	34800
2006-08-21	60.25	60.35	59.78	60.35	36300
2006-08-22	60.20	60.40	59.75	60.25	34900
2006-08-23	60.30	60.53	59.91	60.00	53200
2006-08-24	60.10	60.47	58.80	59.15	83500
2006-08-25	59.25	59.88	59.02	59.09	100100
2006-08-28	59.25	59.30	58.77	59.12	62300
2006-08-29	59.07	59.98	58.87	59.95	67600
2006-08-30	60.05	60.18	59.72	59.85	64200
2006-08-31	59.60	60.00	59.60	59.95	85600
2006-09-01	59.95	60.00	59.74	59.96	42300
2006-09-05	59.96	60.00	59.27	59.95	61500
2006-09-06	59.95	59.95	59.15	59.15	57200
2006-09-07	59.35	60.29	59.17	60.05	77000
2006-09-08	60.02	60.26	59.78	59.91	81200
2006-09-11	60.05	60.10	59.79	59.80	46300
2006-09-12	59.90	60.20	59.83	60.00	76900
2006-09-13	60.02	60.81	60.01	60.76	88600
2006-09-14	60.76	60.80	60.46	60.78	46800
2006-09-15	60.70	61.47	60.70	61.35	60600
2006-09-18	61.50	61.50	60.83	61.23	126500
2006-09-19	61.18	61.19	60.49	60.70	107800
2006-09-20	60.65	61.50	60.65	61.50	99800
2006-09-21	61.45	61.64	61.14	61.37	66500
2006-09-22	61.36	61.36	60.70	60.95	44000
2006-09-25	60.95	61.27	60.95	61.00	63600
2006-09-26	61.10	61.51	60.88	61.40	55200
2006-09-27	61.39	61.39	59.74	59.74	49400
2006-09-28	59.74	59.90	58.60	58.85	233500
2006-09-29	58.85	59.70	58.75	59.70	73200
2006-10-02	59.85	60.10	59.49	59.60	40500
2006-10-03	59.50	59.50	59.10	59.18	25800
2006-10-04	59.43	59.43	58.89	58.94	71000
2006-10-05	58.69	58.89	58.49	58.50	76000
2006-10-06	58.40	58.67	58.11	58.45	34500
2006-10-09	58.40	58.61	57.92	58.35	41900
2006-10-10	58.45	58.45	57.60	58.10	114400
2006-10-11	57.92	57.97	56.00	56.80	208000
2006-10-12	56.55	59.50	56.55	59.40	178500
2006-10-13	58.90	59.55	58.90	59.50	137400
2006-10-16	59.75	60.04	59.73	59.99	142000
2006-10-17	59.70	60.55	59.61	60.16	146400
2006-10-18	60.00	60.90	59.88	59.98	131800
2006-10-19	60.10	60.72	60.00	60.57	201300
2006-10-20	60.30	60.73	60.30	60.60	202900
2006-10-23	60.50	61.60	60.50	61.20	168300
2006-10-24	61.10	61.11	60.38	60.90	104400
2006-10-25	60.75	61.50	60.75	61.30	92500
2006-10-26	61.05	63.25	61.05	63.25	110500
2006-10-27	63.03	63.06	61.50	61.82	61400
2006-10-30	61.80	63.00	61.61	62.27	126700
2006-10-31	62.60	63.47	62.44	63.41	83800
2006-11-01	63.44	65.24	63.17	63.17	69800
2006-11-02	62.85	64.89	61.40	64.75	149200
2006-11-03	64.75	65.20	64.20	65.20	107600
2006-11-06	65.00	67.10	65.00	66.65	158200
2006-11-07	66.40	67.08	65.39	66.00	183600
2006-11-08	65.75	67.15	65.35	66.50	155600
2006-11-09	66.50	66.90	65.90	66.07	146100
2006-11-10	65.90	66.55	65.61	66.41	96100
2006-11-13	66.35	66.62	65.80	66.09	118600
2006-11-14	66.05	66.79	66.00	66.65	70900
2006-11-15	66.55	66.70	66.12	66.46	48600
2006-11-16	66.46	67.26	66.42	66.80	69000
2006-11-17	66.60	67.41	66.45	67.30	74200
2006-11-20	67.30	67.99	67.11	67.60	80400
2006-11-21	67.00	67.71	67.00	67.65	73600
2006-11-22	67.52	68.11	67.43	67.90	53400
2006-11-24	67.90	68.11	67.76	68.02	13800
2006-11-27	67.80	67.80	66.31	66.35	64200
2006-11-28	66.25	66.76	66.00	66.48	66100
2006-11-29	66.58	67.18	66.00	66.86	80700
2006-11-30	66.90	67.44	66.90	67.32	62100
2006-12-01	67.50	67.55	66.12	66.46	56700
2006-12-04	66.41	67.00	66.41	66.82	55900
2006-12-05	66.50	67.95	66.50	67.36	71600
2006-12-06	67.46	68.75	67.35	68.75	98100
2006-12-07	68.85	69.26	68.17	68.20	44100
2006-12-08	68.20	68.20	67.34	67.39	36700
2006-12-11	67.70	68.45	67.13	68.20	64900
2006-12-12	68.00	69.83	67.88	69.83	164900
2006-12-13	70.00	70.11	69.20	69.66	47400
2006-12-14	69.35	70.42	69.04	69.19	92600
2006-12-15	69.30	69.80	69.00	69.25	80200
2006-12-18	69.40	70.10	68.55	68.64	57900
2006-12-19	68.54	68.80	68.20	68.50	42500
2006-12-20	68.60	69.09	68.10	69.02	78100
2006-12-21	69.00	69.45	68.70	68.98	52300
2006-12-22	69.05	69.29	68.39	68.77	45200
2006-12-26	68.67	69.16	68.38	68.45	47600
2006-12-27	68.40	69.93	68.40	69.40	37000
2006-12-28	69.30	69.75	69.10	69.10	41500
2006-12-29	69.10	70.12	69.10	69.59	49300
2007-01-03	69.95	72.27	69.55	71.62	132900
2007-01-04	71.10	71.75	70.68	71.61	90700
2007-01-05	71.45	71.60	70.80	70.81	44300
2007-01-08	70.76	71.76	70.76	71.70	54400
2007-01-09	71.20	71.98	70.42	70.85	100000
2007-01-10	70.86	71.90	70.53	71.90	62900
2007-01-11	71.90	74.00	71.83	72.75	111600
2007-01-12	72.76	74.00	72.44	72.84	132100
2007-01-16	72.84	73.73	71.51	72.31	166800
2007-01-17	72.40	73.18	71.67	71.98	88400
2007-01-18	72.08	72.96	70.50	70.80	129000
2007-01-19	70.80	71.37	70.71	70.97	77700
2007-01-22	70.97	71.58	70.70	71.07	121100
2007-01-23	71.00	71.25	70.83	70.93	131700
2007-01-24	71.08	73.39	71.08	73.10	89300
2007-01-25	73.35	73.35	71.53	72.33	81400
2007-01-26	72.23	72.55	71.54	71.94	64400
2007-01-29	71.90	72.82	71.68	71.71	61900
2007-01-30	71.71	73.04	71.71	72.80	51000
2007-01-31	72.70	72.70	72.01	72.10	43400
2007-02-01	72.35	74.85	72.35	73.81	104900
2007-02-02	73.60	74.95	73.60	74.30	77300
2007-02-05	74.25	74.25	69.83	72.77	56700
2007-02-06	72.65	73.66	72.30	72.92	67800
2007-02-07	73.20	75.25	72.98	74.82	86800
2007-02-08	74.60	74.60	73.73	73.85	57100
2007-02-09	73.67	74.16	72.30	72.38	69200
2007-02-12	72.25	73.23	72.25	72.91	38900
2007-02-13	73.00	73.22	72.47	73.12	68287
2007-02-14	73.15	74.55	73.15	73.58	79853
2007-02-15	73.79	74.84	73.79	74.63	72600
2007-02-16	74.80	74.89	72.15	72.97	74800
2007-02-20	71.05	72.74	71.00	72.11	92900
2007-02-21	70.35	71.99	70.35	71.35	91900
2007-02-22	71.00	72.50	71.00	71.66	57800
2007-02-23	71.62	71.85	70.41	71.20	50300
2007-02-26	71.75	72.40	71.22	71.65	116000
2007-02-27	71.50	71.61	70.54	70.85	69900
2007-02-28	71.70	71.99	71.30	71.75	56800
2007-03-01	71.00	71.50	70.38	70.83	90800
2007-03-02	70.83	72.01	70.60	71.30	90000
2007-03-05	71.00	71.01	68.50	69.60	161700
2007-03-06	69.85	71.72	69.85	71.30	95100
2007-03-07	70.40	71.74	70.40	70.74	64500
2007-03-08	70.99	71.40	70.20	70.52	92900
2007-03-09	70.47	72.49	70.47	72.25	82400
2007-03-12	72.20	72.97	71.63	72.07	77800
2007-03-13	71.90	72.20	71.10	71.25	44000
2007-03-14	71.25	71.40	69.53	69.70	132500
2007-03-15	69.20	71.21	69.20	70.55	95700
2007-03-16	69.85	70.11	67.70	68.50	167400
2007-03-19	69.00	70.50	69.00	69.80	106600
2007-03-20	69.60	70.30	69.40	70.09	68800
2007-03-21	70.19	71.89	69.86	71.73	81100
2007-03-22	73.61	73.61	71.30	72.11	64400
2007-03-23	72.05	73.81	71.96	72.60	60200
2007-03-26	72.85	73.05	71.96	72.38	49900
2007-03-27	72.25	72.65	70.30	71.64	161800
2007-03-28	71.70	72.07	71.30	71.95	47100
2007-03-29	72.20	73.44	72.20	73.34	66000
2007-03-30	73.50	74.01	72.98	73.45	54100
2007-04-02	73.65	75.99	73.65	73.84	67300
2007-04-03	73.98	74.68	73.47	73.60	94300
2007-04-04	73.58	74.17	73.30	73.82	184000
2007-04-05	73.93	74.34	73.36	73.48	761200
2007-04-09	73.55	74.05	73.01	73.40	111700
2007-04-10	73.45	73.77	73.28	73.35	104800
2007-04-11	73.35	73.35	72.62	72.62	80000
2007-04-12	72.63	73.83	72.40	73.56	106800
2007-04-13	73.56	75.00	73.52	74.50	103800
2007-04-16	74.51	75.25	74.50	74.59	90800
2007-04-17	74.70	74.76	74.10	74.55	53700
2007-04-18	74.45	74.45	73.72	74.04	33700
2007-04-19	74.10	74.36	73.23	74.25	43700
2007-04-20	74.75	75.08	74.30	74.31	58800
2007-04-23	75.20	76.60	74.30	74.90	91700
2007-04-24	73.00	74.00	73.00	73.84	69000
2007-04-25	73.45	74.90	73.45	74.69	82400
2007-04-26	74.50	74.59	73.36	73.42	52100
2007-04-27	75.31	75.31	73.00	73.96	64900
2007-04-30	73.85	73.99	72.49	72.50	46000
2007-05-01	72.90	72.90	71.01	71.90	68600
2007-05-02	72.10	73.20	72.10	73.20	71700
2007-05-03	72.70	73.85	72.50	73.10	92100
2007-05-04	72.85	74.23	72.51	72.95	119100
2007-05-07	72.50	74.25	72.05	74.18	89100
2007-05-08	73.70	74.50	73.09	74.50	122400
2007-05-09	74.25	74.49	73.63	74.10	74000
2007-05-10	73.60	74.20	73.50	73.69	74700
2007-05-11	73.50	74.25	73.26	73.73	51100
2007-05-14	73.83	74.20	73.20	73.30	51200
2007-05-15	73.60	75.00	73.60	73.95	318000
2007-05-16	72.00	75.00	71.95	74.80	324000
2007-05-17	74.50	74.80	74.10	74.23	110900
2007-05-18	74.23	75.43	71.81	74.38	134800
2007-05-21	74.58	75.37	74.48	75.15	182100
2007-05-22	74.90	75.98	74.65	75.15	162400
2007-05-23	75.15	76.66	75.15	75.90	80100
2007-05-24	76.40	77.49	75.44	75.44	132100
2007-05-25	75.44	76.87	75.44	76.59	95400
2007-05-29	76.70	78.47	76.70	78.30	105700
2007-05-30	77.70	79.85	77.65	79.85	116100
2007-05-31	79.60	80.00	78.91	79.37	104100
2007-06-01	79.62	82.73	79.62	82.52	169700
2007-06-04	82.50	84.16	81.15	83.48	143800
2007-06-05	82.45	84.33	82.45	83.75	110600
2007-06-06	83.74	84.58	83.05	83.29	148100
2007-06-07	84.20	84.37	83.22	83.76	161600
2007-06-08	83.51	86.35	83.35	86.06	162800
2007-06-11	86.20	89.97	86.20	89.51	236500
2007-06-12	87.30	89.12	87.30	88.75	199700
2007-06-13	88.50	89.95	88.24	89.34	129200
2007-06-14	89.10	90.94	89.10	89.47	99700
2007-06-15	89.55	90.49	89.35	89.50	125200
2007-06-18	90.25	90.99	89.52	90.95	114700
2007-06-19	90.70	90.99	89.87	90.60	98400
2007-06-20	90.35	90.98	89.18	89.19	72900
2007-06-21	90.12	90.58	87.26	90.50	111400
2007-06-22	90.35	90.62	89.78	90.50	121600
2007-06-25	90.50	91.19	89.12	89.65	73600
2007-06-26	89.50	89.67	87.71	88.15	127000
2007-06-27	87.25	89.45	87.15	89.40	108100
2007-06-28	89.17	89.87	88.35	89.87	74700
2007-06-29	89.90	90.60	89.69	90.60	85400
2007-07-02	91.00	93.00	91.00	92.73	172000
2007-07-03	93.70	94.95	93.20	93.85	62100
2007-07-05	93.85	94.42	93.08	93.50	69600
2007-07-06	93.25	95.20	93.25	94.70	87100
2007-07-09	94.85	96.10	94.45	96.10	113600
2007-07-10	96.10	97.05	95.27	96.08	128600
2007-07-11	95.50	99.46	95.50	99.35	368800
2007-07-12	100.11	103.33	99.59	103.10	230000
2007-07-13	101.00	101.74	100.00	100.55	260200
2007-07-16	100.30	103.40	100.19	102.59	169800
2007-07-17	102.80	104.67	102.40	102.90	154200
2007-07-18	102.95	102.99	101.09	102.50	113900
2007-07-19	103.00	103.44	101.73	102.20	152200
2007-07-20	102.20	102.20	101.20	101.45	62500
2007-07-23	101.00	102.74	100.80	101.99	92000
2007-07-24	102.15	102.70	99.90	100.25	128100
2007-07-25	100.50	102.17	99.98	100.40	120800
2007-07-26	100.00	100.00	97.66	98.59	122500
2007-07-27	98.34	98.36	96.21	96.30	100000
2007-07-30	97.30	97.96	96.45	97.24	161700
2007-07-31	99.13	99.13	96.86	97.00	67500
2007-08-01	97.00	97.73	94.40	96.50	152600
2007-08-02	96.90	97.50	95.58	97.00	173400
2007-08-03	97.00	97.34	93.96	94.40	92800
2007-08-06	95.00	96.10	92.63	93.35	162800
2007-08-07	93.60	93.95	91.00	91.10	204400
2007-08-08	91.09	91.75	83.59	83.90	353500
2007-08-09	82.06	84.28	76.17	80.76	572600
2007-08-10	79.25	94.75	78.75	94.75	373400
2007-08-13	95.00	97.75	87.87	97.60	283200
2007-08-14	97.45	99.12	84.50	86.00	315700
2007-08-15	86.50	89.34	84.35	84.70	229400
2007-08-16	84.25	87.15	84.00	86.56	245100
2007-08-17	86.14	92.90	79.38	88.00	128900
2007-08-20	87.75	91.41	87.75	90.25	126900
2007-08-21	89.50	91.50	88.25	91.30	117500
2007-08-22	92.30	94.86	90.80	93.95	129600
2007-08-23	93.60	95.10	93.22	94.20	105200
2007-08-24	89.02	96.29	89.02	95.24	95100
2007-08-27	95.60	99.35	95.00	99.21	219500
2007-08-28	99.50	99.50	94.00	98.00	180800
2007-08-29	95.93	98.50	92.71	95.75	217400
2007-08-30	95.72	96.15	93.70	95.89	145800
2007-08-31	96.20	97.90	95.62	97.25	101500
2007-09-04	97.59	101.00	97.43	100.80	168000
2007-09-05	100.00	104.74	98.05	104.23	369300
2007-09-06	103.50	103.90	99.10	99.70	222100
2007-09-07	99.70	99.86	97.54	97.54	110500
2007-09-10	97.54	98.23	95.50	96.75	94300
2007-09-11	97.00	99.40	95.76	98.30	94600
2007-09-12	98.00	98.74	95.69	95.85	157103
2007-09-13	96.10	97.31	95.82	96.60	123500
2007-09-14	96.35	96.35	95.15	95.50	106600
2007-09-17	96.29	97.08	94.91	96.23	147600
2007-09-18	95.80	97.14	94.37	96.10	101900
2007-09-19	96.00	97.86	95.86	96.00	106700
2007-09-20	96.30	100.90	96.30	100.70	106600
2007-09-21	100.80	103.19	94.40	95.03	215600
2007-09-24	96.01	99.39	96.01	97.76	139000
2007-09-25	97.00	99.24	95.96	98.15	114900
2007-09-26	98.00	99.80	96.62	97.96	95600
2007-09-27	98.56	101.41	98.42	100.75	85400
2007-09-28	100.50	101.25	98.20	98.20	84000
2007-10-01	98.00	101.40	97.76	101.40	80700
2007-10-02	102.00	103.51	101.27	102.00	154000
2007-10-03	101.50	101.96	98.52	98.75	84100
2007-10-04	98.50	99.15	96.82	97.53	100300
2007-10-05	97.75	98.88	97.75	98.85	62900
2007-10-08	97.70	99.30	96.06	96.65	118600
2007-10-09	96.50	97.55	94.75	97.55	165900
2007-10-10	97.90	98.10	96.88	98.10	80700
2007-10-11	98.40	98.60	95.26	96.60	82800
2007-10-12	96.50	98.54	96.40	98.20	72800
2007-10-15	97.90	97.97	95.51	96.84	80800
2007-10-16	96.75	97.49	95.08	96.00	76700
2007-10-17	97.89	97.89	96.00	97.40	91900
2007-10-18	97.50	97.83	96.20	96.70	54000
2007-10-19	97.00	98.75	97.00	97.22	66500
2007-10-22	97.00	97.45	95.50	96.47	50600
2007-10-23	98.39	98.39	95.14	96.10	55900
2007-10-24	96.25	96.41	94.43	95.85	59700
2007-10-25	96.20	96.40	94.78	95.15	57900
2007-10-26	95.27	97.41	94.56	96.50	241500
2007-10-29	96.63	98.75	96.11	96.75	80500
2007-10-30	96.05	97.23	95.35	95.35	98500
2007-10-31	95.35	96.50	92.09	94.15	141800
2007-11-01	94.40	96.35	94.40	95.75	90400
2007-11-02	95.25	95.45	91.27	91.75	157600
2007-11-05	94.90	94.90	90.93	91.50	153363
2007-11-06	85.00	93.50	85.00	89.60	135100
2007-11-07	89.23	89.46	86.15	87.70	262439
2007-11-08	88.67	88.67	83.86	84.80	228900
2007-11-09	83.03	86.95	83.03	86.50	157125
2007-11-12	87.23	89.19	85.23	86.20	186573
2007-11-13	86.26	86.26	83.51	83.90	176514
2007-11-14	83.91	84.84	82.54	82.68	172400
2007-11-15	82.68	83.66	81.00	81.41	137500
2007-11-16	81.43	83.00	80.75	83.00	274443
2007-11-19	82.00	82.99	77.45	78.30	237210
2007-11-20	79.00	80.20	78.30	79.34	157146
2007-11-21	78.24	79.15	75.26	76.30	128000
2007-11-23	76.70	77.02	75.12	75.60	59821
2007-11-26	75.75	77.89	75.57	75.57	185135
2007-11-27	75.00	76.75	74.62	75.63	164497
2007-11-28	75.52	80.41	75.52	80.34	196709
2007-11-29	79.35	84.71	77.80	82.30	211201
2007-11-30	84.01	84.01	80.62	82.00	213000
2007-12-03	81.15	83.76	81.15	82.50	136794
2007-12-04	81.31	84.41	81.31	83.00	215619
2007-12-05	84.27	85.49	83.35	84.80	131700
2007-12-06	83.40	84.90	83.01	83.67	244300
2007-12-07	83.50	84.96	82.90	84.35	178800
2007-12-10	85.01	85.98	84.26	85.50	103503
2007-12-11	85.25	87.93	84.59	87.55	236500
2007-12-12	88.74	89.63	86.50	88.00	202220
2007-12-13	86.76	88.16	86.76	87.01	111024
2007-12-14	87.25	88.80	87.21	87.80	152600
2007-12-17	86.70	87.98	86.00	86.20	163256
2007-12-18	86.50	87.33	85.60	86.32	133400
2007-12-19	86.45	87.40	84.65	85.60	144300
2007-12-20	85.85	86.80	84.27	86.80	130414
2007-12-21	86.78	87.58	85.50	85.50	221600
2007-12-24	86.00	87.48	86.00	87.48	26500
2007-12-26	87.30	87.33	86.50	86.50	83200
2007-12-27	86.39	86.39	84.20	84.20	92400
2007-12-28	84.40	85.10	82.84	83.83	201900
2007-12-31	84.08	85.13	82.83	84.10	346868
2008-01-02	83.49	85.85	83.49	84.75	168200
2008-01-03	85.72	85.72	83.39	84.30	105900
2008-01-04	84.00	85.24	83.09	83.85	122700
2008-01-07	83.75	83.98	80.81	82.30	211616
2008-01-08	82.47	83.52	80.85	80.85	119400
2008-01-09	80.75	81.98	80.03	81.86	102100
2008-01-10	81.63	85.00	81.36	84.40	126240
2008-01-11	82.95	84.36	82.03	82.03	61500
2008-01-14	81.40	83.20	81.40	83.00	74900
2008-01-15	82.50	82.50	80.25	81.05	115184
2008-01-16	80.75	81.33	79.55	80.75	71600
2008-01-17	80.40	80.40	74.32	74.60	154598
2008-01-18	74.71	75.83	72.63	72.94	181211
2008-01-22	70.82	72.40	69.75	70.70	179148
2008-01-23	69.81	71.30	67.91	70.17	140800
2008-01-24	70.50	73.18	69.50	72.74	106000
2008-01-25	72.60	73.30	69.23	69.35	83900
2008-01-28	70.39	72.11	68.51	71.10	93955
2008-01-29	72.00	72.77	71.21	72.46	51100
2008-01-30	71.54	72.33	70.15	70.49	94898
2008-01-31	69.90	71.10	68.69	71.10	107210
2008-02-01	70.95	71.39	69.55	70.70	155241
2008-02-04	71.00	73.05	70.50	73.05	87260
2008-02-05	71.31	72.75	67.95	69.50	83407
2008-02-06	69.45	69.45	64.65	68.35	312701
2008-02-07	68.23	69.25	65.18	65.60	195651
2008-02-08	65.45	67.39	65.41	66.70	151049
2008-02-11	66.15	68.26	66.15	68.20	76100
2008-02-12	68.20	68.65	67.01	67.50	161856
2008-02-13	67.43	71.71	67.43	70.85	112100
2008-02-14	70.70	71.15	67.97	68.13	69700
2008-02-15	68.21	69.42	67.20	68.40	94000
2008-02-19	68.68	69.75	66.41	66.55	75838
2008-02-20	65.73	65.73	60.15	62.30	288862
2008-02-21	62.03	63.90	59.26	60.05	227300
2008-02-22	60.20	62.78	58.79	62.00	179100
2008-02-25	61.45	63.55	61.35	63.50	103600
2008-02-26	63.40	67.00	61.46	67.00	191532
2008-02-27	66.75	66.81	62.51	62.90	120400
2008-02-28	62.80	64.25	62.60	64.25	79500
2008-02-29	64.00	64.00	60.47	63.00	118502
2008-03-03	61.90	62.00	56.57	57.10	217735
2008-03-04	57.20	58.60	56.00	57.30	454206
2008-03-05	57.04	60.08	55.00	59.30	213887
2008-03-06	59.05	60.03	56.92	58.27	164100
2008-03-07	57.90	59.00	57.71	59.00	116780
2008-03-10	58.59	58.75	56.45	56.50	166248
2008-03-11	57.26	58.75	56.28	56.63	174663
2008-03-12	56.55	57.85	56.11	57.60	88900
2008-03-13	57.25	57.34	56.20	57.18	106100
2008-03-14	57.16	58.51	55.85	56.23	109114
2008-03-17	55.49	58.41	54.14	54.40	135846
2008-03-18	54.40	57.16	54.15	56.50	183222
2008-03-19	57.25	57.83	54.24	55.50	115400
2008-03-20	56.21	56.21	53.82	54.00	99597
2008-03-24	54.76	55.36	52.08	54.90	185750
2008-03-25	54.89	56.94	54.11	55.75	133900
2008-03-26	55.70	57.39	55.61	57.00	124500
2008-03-27	56.40	57.51	56.40	57.20	87837
2008-03-28	57.39	58.05	55.79	56.35	77138
2008-03-31	55.50	56.50	54.08	55.00	139377
2008-04-01	55.55	58.25	55.00	57.19	158650
2008-04-02	56.75	58.35	56.00	56.90	117766
2008-04-03	55.84	58.65	55.84	58.35	109992
2008-04-04	58.65	58.65	55.69	56.05	96200
2008-04-07	57.15	57.84	56.75	57.40	106353
2008-04-08	57.50	57.50	55.56	56.40	56500
2008-04-09	56.50	57.35	53.85	54.55	62000
2008-04-10	54.40	54.78	53.33	54.10	54100
2008-04-11	54.09	54.09	51.26	51.85	111714
2008-04-14	51.50	51.80	50.29	50.41	87237
2008-04-15	50.13	52.38	50.13	51.25	154533
2008-04-16	51.50	53.80	51.44	53.80	134620
2008-04-17	50.55	53.46	50.17	53.05	110313
2008-04-18	53.55	56.50	53.55	55.75	138153
2008-04-21	55.10	55.88	55.00	55.20	165451
2008-04-22	55.30	56.00	53.77	53.80	172439
2008-04-23	53.50	55.93	53.50	55.93	90211
2008-04-24	55.82	56.35	54.43	56.00	67528
2008-04-25	56.25	56.40	55.20	56.30	51447
2008-04-28	57.49	58.00	54.85	55.55	78956
2008-04-29	55.11	56.73	55.11	55.75	73689
2008-04-30	56.61	57.45	54.77	55.15	157969
2008-05-01	54.55	58.00	50.01	57.31	150474
2008-05-02	57.25	59.12	57.17	58.90	121404
2008-05-05	58.12	59.50	58.01	59.11	87733
2008-05-06	59.30	60.81	58.54	60.70	125207
2008-05-07	60.01	62.00	58.75	59.15	125308
2008-05-08	59.19	59.20	56.15	57.34	265757
2008-05-09	56.19	57.40	55.45	56.25	83422
2008-05-12	56.02	56.06	55.22	55.50	145744
2008-05-13	55.09	59.30	55.09	59.30	216800
2008-05-14	60.22	60.22	58.75	59.75	108314
2008-05-15	59.20	66.28	59.20	65.84	313460
2008-05-16	65.25	68.00	63.13	65.25	370199
2008-05-19	64.59	65.90	61.98	64.00	233510
2008-05-20	63.02	63.80	62.05	62.82	94356
2008-05-21	62.33	62.91	61.58	61.77	127827
2008-05-22	61.20	62.27	60.13	61.60	152209
2008-05-23	61.60	62.60	60.30	61.64	113066
2008-05-27	61.85	62.75	60.69	61.83	107902
2008-05-28	61.83	61.83	60.01	61.55	112561
2008-05-29	61.05	62.39	60.87	61.49	108164
2008-05-30	61.30	62.63	61.09	62.63	112921
2008-06-02	62.87	62.87	60.28	62.25	98998
2008-06-03	62.00	62.22	60.91	61.35	156605
2008-06-04	60.43	63.67	60.43	63.65	120816
2008-06-05	63.50	64.50	63.23	64.50	94654
2008-06-06	64.25	64.25	62.60	62.87	76412
2008-06-09	61.35	62.86	61.35	61.50	113703
2008-06-10	61.25	61.36	59.64	60.40	74242
2008-06-11	59.59	60.51	58.67	58.90	72317
2008-06-12	60.82	60.82	57.11	57.50	80622
2008-06-13	58.00	61.30	58.00	61.30	113477
2008-06-16	61.49	61.49	60.07	60.70	53059
2008-06-17	60.95	61.35	60.52	60.81	102422
2008-06-18	59.85	60.53	58.84	59.06	73390
2008-06-19	58.97	60.10	58.85	59.15	76105
2008-06-20	58.09	60.18	58.09	60.01	167272
2008-06-23	59.91	60.26	57.72	57.85	113911
2008-06-24	56.89	57.85	56.56	57.15	98832
2008-06-25	56.08	58.67	56.08	58.67	75943
2008-06-26	58.00	58.19	55.40	56.00	110099
2008-06-27	56.25	56.41	55.13	56.01	109392
2008-06-30	55.12	57.21	55.12	56.43	73334
2008-07-01	55.16	56.57	54.53	56.50	175639
2008-07-02	57.20	57.20	54.52	55.75	173864
2008-07-03	55.08	55.37	54.33	54.60	30421
2008-07-07	55.20	55.74	54.20	54.99	61273
2008-07-08	55.94	56.30	53.71	55.61	124907
2008-07-09	55.12	57.11	54.64	55.73	90895
2008-07-10	55.05	56.42	54.90	55.44	71589
2008-07-11	53.81	56.00	53.81	55.12	92937
2008-07-14	55.60	56.49	54.55	54.89	65398
2008-07-15	53.75	56.15	52.87	55.87	77223
2008-07-16	56.47	56.47	53.69	55.50	68200
2008-07-17	55.67	56.54	55.08	56.04	166721
2008-07-18	56.34	57.63	55.23	57.58	216490
2008-07-21	56.29	57.96	56.29	57.44	120770
2008-07-22	56.22	57.30	55.43	55.45	111038
2008-07-23	55.55	58.46	55.55	58.23	157368
2008-07-24	58.35	59.30	57.40	57.92	92292
2008-07-25	58.00	59.04	57.70	58.50	79719
2008-07-28	58.35	59.45	57.96	58.50	45092
2008-07-29	58.75	60.50	58.65	60.50	73715
2008-07-30	59.65	61.48	59.59	61.32	116772
2008-07-31	61.30	61.79	59.58	60.00	76296
2008-08-01	59.35	61.31	59.35	61.20	43838
2008-08-04	61.20	61.59	59.77	60.88	40036
2008-08-05	61.25	63.00	61.01	63.00	74860
2008-08-06	62.14	62.65	61.45	62.20	88826
2008-08-07	60.59	62.34	58.86	58.90	122499
2008-08-08	58.60	60.25	58.41	59.78	133150
2008-08-11	60.00	60.13	57.60	59.15	144412
2008-08-12	59.40	59.53	57.59	57.75	80924
2008-08-13	57.60	57.89	55.65	56.12	116958
2008-08-14	57.01	57.24	55.96	56.35	49586
2008-08-15	56.04	57.17	55.58	56.70	45234
2008-08-18	56.35	56.96	55.71	55.80	50562
2008-08-19	54.76	55.65	53.43	53.55	53253
2008-08-20	53.32	55.22	53.32	54.24	53953
2008-08-21	54.43	54.43	52.56	53.12	93594
2008-08-22	53.00	53.79	52.87	53.30	40838
2008-08-25	53.15	53.15	51.72	51.75	62617
2008-08-26	52.00	52.26	50.75	51.36	176120
2008-08-27	51.50	51.57	50.32	51.35	155954
2008-08-28	51.40	51.76	50.78	51.65	88006
2008-08-29	50.16	52.30	50.03	52.30	81402
2008-09-02	52.25	52.99	51.62	52.30	109914
2008-09-03	52.33	52.75	51.28	51.92	113260
2008-09-04	51.92	52.04	50.15	50.30	101272
2008-09-05	50.10	50.56	49.87	50.16	107309
2008-09-08	50.60	51.73	50.29	51.69	75523
2008-09-09	50.61	52.25	49.80	49.85	152209
2008-09-10	50.40	50.62	49.51	49.75	107748
2008-09-11	49.00	49.00	47.58	48.25	164434
2008-09-12	48.49	48.82	47.71	48.56	87695
2008-09-15	48.56	48.56	45.50	46.00	66265
2008-09-16	45.80	46.59	44.46	45.96	103966
2008-09-17	44.03	48.07	44.03	46.20	165508
2008-09-18	47.49	47.49	43.50	46.99	137253
2008-09-19	47.50	51.16	47.50	49.55	72446
2008-09-22	49.95	50.49	47.06	47.17	89201
2008-09-23	47.10	47.50	46.06	46.08	102372
2008-09-24	45.10	46.00	44.67	45.43	71653
2008-09-25	47.42	47.42	45.11	46.68	135686
2008-09-26	46.72	47.85	46.27	47.61	54760
2008-09-29	47.11	47.11	44.21	45.04	112877
2008-09-30	45.27	47.24	44.34	46.92	118416
2008-10-01	47.20	47.86	46.49	47.50	85318
2008-10-02	47.75	47.90	44.15	44.47	74097
2008-10-03	44.75	45.37	42.10	42.10	94056
2008-10-06	41.57	41.57	37.75	40.02	194906
2008-10-07	39.00	40.49	37.81	37.81	171613
2008-10-08	37.05	38.45	35.39	36.06	190345
2008-10-09	36.50	36.93	32.37	32.96	123760
2008-10-10	32.75	33.27	27.76	28.60	276652
2008-10-13	29.25	37.40	28.93	37.40	247585
2008-10-14	37.91	39.50	35.55	36.20	192223
2008-10-15	35.80	35.80	32.17	32.17	163096
2008-10-16	31.98	32.65	30.11	31.80	151544
2008-10-17	31.50	34.17	31.00	33.38	117305
2008-10-20	33.60	35.29	33.54	34.95	100804
2008-10-21	34.90	35.01	33.86	33.99	79581
2008-10-22	33.75	33.75	31.30	31.91	79655
2008-10-23	31.80	32.70	29.66	30.60	137458
2008-10-24	30.10	30.72	29.00	29.79	135490
2008-10-27	28.96	30.49	28.96	29.85	115292
2008-10-28	30.35	32.54	30.31	31.60	158989
2008-10-29	31.90	34.30	31.90	33.05	115123
2008-10-30	33.80	35.99	33.65	35.80	141405
2008-10-31	35.80	38.86	35.80	38.31	172825
2008-11-03	38.11	40.92	38.11	39.78	166860
2008-11-04	41.08	41.32	38.99	40.26	206706
2008-11-05	40.42	43.06	34.61	35.74	554320
2008-11-06	35.74	37.23	34.67	34.80	420662
2008-11-07	35.55	35.84	34.23	34.94	362368
2008-11-10	36.13	37.46	35.75	37.24	283874
2008-11-11	37.49	37.49	35.17	36.30	213955
2008-11-12	36.06	36.43	31.38	31.83	327072
2008-11-13	32.02	33.75	31.42	33.45	633867
2008-11-14	33.45	33.63	32.25	32.47	409663
2008-11-17	31.52	34.30	31.52	33.14	230768
2008-11-18	32.75	34.00	31.13	32.02	371156
2008-11-19	31.87	33.76	30.56	30.56	232376
2008-11-20	30.82	30.85	28.23	28.61	259599
2008-11-21	29.89	30.19	27.18	29.25	406944
2008-11-24	30.50	34.87	30.05	33.94	425292
2008-11-25	34.90	35.95	34.40	35.36	501357
2008-11-26	34.50	38.30	34.50	38.15	205553
2008-11-28	38.40	39.66	38.00	39.43	169586
2008-12-01	39.00	39.00	35.75	35.81	232265
2008-12-02	35.67	38.70	35.45	38.70	234927
2008-12-03	38.50	39.08	36.52	38.50	204521
2008-12-04	37.75	39.40	36.20	36.87	261705
2008-12-05	36.85	37.80	34.26	37.72	398670
2008-12-08	38.50	40.21	38.49	39.76	231727
2008-12-09	39.26	40.67	39.16	40.40	304709
2008-12-10	40.90	42.99	40.88	42.27	340050
2008-12-11	42.10	42.72	41.44	42.18	297214
2008-12-12	41.64	41.80	39.63	40.15	168200
2008-12-15	40.10	40.90	38.25	39.07	253437
2008-12-16	39.25	40.81	39.25	40.36	195682
2008-12-17	40.00	40.20	37.07	38.07	344212
2008-12-18	38.07	38.63	37.09	37.45	336888
2008-12-19	37.65	38.14	36.81	36.90	171123
2008-12-22	37.00	39.55	36.55	38.77	302205
2008-12-23	39.64	42.04	39.60	42.02	382886
2008-12-24	41.02	42.44	39.94	40.21	69400
2008-12-26	39.95	41.87	39.80	41.42	110613
2008-12-29	41.50	41.52	39.66	40.50	110893
2008-12-30	40.57	42.81	40.56	42.55	174334
2008-12-31	42.55	43.76	42.19	43.24	131474
2009-01-02	43.45	44.96	41.99	44.71	125804
2009-01-05	44.25	44.91	43.55	44.20	254858
2009-01-06	44.20	44.64	43.58	43.60	393608
2009-01-07	43.15	43.46	42.73	43.30	173000
2009-01-08	43.10	43.57	42.46	43.09	275851
2009-01-09	43.30	43.47	41.62	41.81	317211
2009-01-12	41.60	42.80	41.09	42.15	125051
2009-01-13	42.30	43.03	41.72	42.36	99539
2009-01-14	41.80	41.87	40.49	41.38	105291
2009-01-15	41.20	41.57	39.13	41.29	146926
2009-01-16	41.62	42.13	40.46	41.46	101017
2009-01-20	41.51	41.51	39.69	39.94	148685
2009-01-21	40.12	42.11	39.88	42.05	132460
2009-01-22	41.75	41.99	40.50	41.15	91120
2009-01-23	39.94	40.85	39.64	40.39	204292
2009-01-26	40.69	43.35	40.69	42.63	155600
2009-01-27	42.75	42.83	41.48	41.96	89655
2009-01-28	42.50	43.96	42.36	43.63	102113
2009-01-29	43.33	43.33	41.24	41.57	67002
2009-01-30	42.00	42.15	40.84	41.95	110912
2009-02-02	41.94	42.39	41.21	42.00	91074
2009-02-03	42.25	43.19	41.83	42.83	88100
2009-02-04	43.03	44.21	42.83	43.33	79798
2009-02-05	43.46	43.94	42.77	43.09	138995
2009-02-06	42.70	45.92	42.62	45.23	143406
2009-02-09	44.80	45.81	44.75	45.36	144095
2009-02-10	44.90	46.56	44.22	45.50	228946
2009-02-11	45.75	46.62	45.29	46.62	149605
2009-02-12	46.47	47.28	44.89	46.39	147987
2009-02-13	46.56	47.95	46.26	47.08	135220
2009-02-17	45.97	46.05	44.07	44.35	172525
2009-02-18	44.40	44.72	43.44	43.62	167292
2009-02-19	43.09	44.42	39.12	39.54	453969
2009-02-20	39.42	42.60	38.49	41.93	362915
2009-02-23	42.03	42.32	39.62	39.90	239255
2009-02-24	39.87	42.05	39.65	41.86	115920
2009-02-25	41.76	42.50	38.46	41.34	230643
2009-02-26	42.00	42.02	36.40	37.05	266638
2009-02-27	35.00	36.69	34.11	34.40	463425
2009-03-02	33.50	33.50	31.61	32.88	324730
2009-03-03	32.94	33.22	31.92	32.48	335407
2009-03-04	33.54	35.09	32.73	34.16	217200
2009-03-05	32.70	33.32	29.70	30.38	332834
2009-03-06	30.24	31.20	29.78	30.34	242365
2009-03-09	29.85	31.11	29.62	30.58	222216
2009-03-10	31.86	33.78	31.53	32.92	338795
2009-03-11	32.56	34.00	32.53	33.23	241906
2009-03-12	33.23	34.10	32.63	33.97	319455
2009-03-13	33.79	34.39	33.02	33.58	115456
2009-03-16	33.26	35.16	33.26	33.53	192072
2009-03-17	34.01	34.84	33.77	34.84	187198
2009-03-18	34.99	36.11	34.56	35.53	262236
2009-03-19	35.53	36.24	34.97	35.22	310271
2009-03-20	35.37	35.62	34.00	34.32	203019
2009-03-23	35.56	36.82	35.49	36.73	173752
2009-03-24	36.05	36.73	35.23	36.66	260828
2009-03-25	36.88	37.48	33.94	35.25	246032
2009-03-26	35.20	35.86	34.91	35.42	173894
2009-03-27	34.90	35.05	33.64	34.52	233781
2009-03-30	34.00	34.00	32.64	33.16	206229
2009-03-31	33.09	33.80	32.25	33.34	270637
2009-04-01	32.58	34.40	32.50	34.10	152051
2009-04-02	34.40	36.47	34.12	36.02	136496
2009-04-03	35.61	36.15	35.54	36.13	103542
2009-04-06	35.99	36.08	34.44	35.31	143887
2009-04-07	35.03	35.24	34.39	34.46	140253
2009-04-08	34.47	35.08	34.25	34.68	113988
2009-04-09	35.10	35.69	34.61	35.69	101585
2009-04-13	35.00	35.25	34.55	34.92	88840
2009-04-14	34.82	34.87	33.74	34.03	122149
2009-04-15	33.88	34.48	33.74	34.36	84433
2009-04-16	34.08	34.92	34.03	34.64	83253
2009-04-17	34.61	34.90	33.90	34.03	65191
2009-04-20	33.51	33.61	32.14	32.45	106467
2009-04-21	31.97	32.62	31.61	31.95	148006
2009-04-22	31.68	32.30	31.51	31.71	215649
2009-04-23	32.01	32.27	31.00	31.29	205232
2009-04-24	31.13	32.31	31.13	32.03	202642
2009-04-27	31.83	33.04	31.52	32.37	183895
2009-04-28	32.05	33.91	32.05	33.45	147226
2009-04-29	33.29	34.72	33.29	33.76	136360
2009-04-30	30.00	34.66	30.00	34.00	189865
2009-05-01	33.74	34.46	33.37	34.20	179840
2009-05-04	34.80	35.42	34.30	35.31	216396
2009-05-05	35.27	35.39	34.70	35.03	114036
2009-05-06	36.20	41.87	36.12	41.46	542487
2009-05-07	42.75	43.40	41.06	41.56	247368
2009-05-08	41.61	42.79	41.20	42.69	133923
2009-05-11	42.81	43.18	41.84	41.86	158721
2009-05-12	42.40	42.51	41.61	42.37	126089
2009-05-13	41.85	41.85	40.02	40.20	256996
2009-05-14	39.89	41.23	39.79	40.80	194607
2009-05-15	40.97	41.76	40.56	41.21	221129
2009-05-18	41.30	42.19	41.01	41.91	189214
2009-05-19	41.60	41.89	40.57	40.70	136722
2009-05-20	40.70	41.24	40.34	40.76	174920
2009-05-21	40.00	40.36	38.70	39.12	177300
2009-05-22	39.30	40.21	38.49	39.81	182423
2009-05-26	39.70	41.67	39.70	41.65	172664
2009-05-27	41.22	42.40	41.10	41.74	184985
2009-05-28	41.61	42.33	40.62	41.73	160643
2009-05-29	42.50	42.50	40.62	41.53	153076
2009-06-01	42.14	44.74	42.12	44.47	245549
2009-06-02	44.71	44.72	43.00	43.65	215176
2009-06-03	43.89	43.96	41.29	42.02	137207
2009-06-04	41.80	42.53	41.63	42.30	92405
2009-06-05	42.64	43.79	41.80	43.10	150170
2009-06-08	42.50	42.74	41.60	41.98	134275
2009-06-09	41.93	42.40	41.28	41.54	110051
2009-06-10	41.57	42.19	40.36	40.91	110500
2009-06-11	40.99	41.57	40.79	41.28	92131
2009-06-12	40.70	41.07	39.83	41.01	122103
2009-06-15	40.85	41.07	40.26	40.89	177686
2009-06-16	41.10	41.18	40.30	40.59	149108
2009-06-17	40.44	40.59	39.84	40.41	113185
2009-06-18	40.66	40.90	40.26	40.65	57081
2009-06-19	40.80	41.32	40.39	41.01	172977
2009-06-22	40.80	40.80	38.51	39.01	134393
2009-06-23	38.93	39.28	38.51	38.69	99612
2009-06-24	38.77	39.12	38.53	38.81	204710
2009-06-25	38.82	39.21	38.41	39.04	102527
2009-06-26	38.69	39.17	38.49	39.17	297244
2009-06-29	39.50	39.78	38.89	39.35	89088
2009-06-30	39.37	39.66	38.15	38.45	143685
2009-07-01	37.94	39.03	37.65	38.44	138680
2009-07-02	38.20	38.20	36.73	37.08	62750
2009-07-06	37.06	37.28	36.31	37.15	129136
2009-07-07	37.25	37.25	36.36	36.52	111462
2009-07-08	36.50	36.79	35.61	36.14	88689
2009-07-09	36.09	37.01	35.83	36.87	106252
2009-07-10	36.50	36.79	35.69	36.35	53395
2009-07-13	36.55	36.87	35.72	36.87	54603
2009-07-14	37.02	37.02	36.36	36.84	86277
2009-07-15	37.05	37.73	37.03	37.44	58900
2009-07-16	37.26	38.14	37.01	37.98	66476
2009-07-17	37.68	38.75	37.68	38.52	98342
2009-07-20	38.66	39.26	38.57	38.75	59122
2009-07-21	38.94	39.03	38.24	38.67	72855
2009-07-22	38.38	39.47	38.06	39.21	82519
2009-07-23	38.99	39.84	37.99	39.15	123189
2009-07-24	38.61	38.65	36.90	37.32	251464
2009-07-27	37.01	37.11	36.19	36.55	100328
2009-07-28	36.48	36.68	36.03	36.47	101758
2009-07-29	36.27	36.28	35.66	35.84	53542
2009-07-30	36.01	36.39	35.84	36.08	121472
2009-07-31	36.05	36.31	35.42	35.82	106465
2009-08-03	35.82	36.20	35.17	35.90	81377
2009-08-04	35.57	36.43	35.42	35.83	93004
2009-08-05	36.03	36.32	34.84	35.69	120781
2009-08-06	37.19	37.19	35.72	35.95	126794
2009-08-07	36.11	36.40	35.46	35.82	62175
2009-08-10	35.81	36.01	35.26	35.90	138344
2009-08-11	35.30	35.62	34.50	34.54	119788
2009-08-12	34.59	34.83	34.14	34.41	230637
2009-08-13	34.41	35.21	34.41	34.71	113805
2009-08-14	34.79	34.79	34.04	34.34	61408
2009-08-17	33.90	35.20	33.86	34.65	185592
2009-08-18	34.69	35.51	34.69	35.26	127749
2009-08-19	34.86	35.51	34.65	34.95	95967
2009-08-20	34.83	35.32	34.57	34.95	143714
2009-08-21	35.04	36.18	34.93	35.73	126458
2009-08-24	36.04	36.44	35.67	36.07	103159
2009-08-25	36.08	36.69	35.97	36.04	86054
2009-08-26	35.80	36.06	35.46	36.04	83158
2009-08-27	35.82	36.13	34.96	36.01	128442
2009-08-28	36.40	38.34	35.98	37.84	362774
2009-08-31	37.59	37.65	36.15	36.51	100311
2009-09-01	36.42	37.10	35.82	36.00	189260
2009-09-02	35.63	36.28	35.37	35.98	126861
2009-09-03	35.96	36.47	35.83	36.19	78424
2009-09-04	36.14	37.60	36.14	37.47	76393
2009-09-08	37.70	38.67	37.68	38.28	109691
2009-09-09	38.01	38.67	37.96	38.55	100021
2009-09-10	38.38	39.23	38.35	39.00	115285
2009-09-11	38.88	39.59	38.83	39.47	108148
2009-09-14	39.07	39.54	38.82	39.00	90579
2009-09-15	38.87	40.15	38.67	40.05	96784
2009-09-16	40.44	40.87	40.20	40.50	60530
2009-09-17	40.43	40.50	39.20	39.63	132184
2009-09-18	40.00	40.44	39.64	39.91	112767
2009-09-21	39.50	39.93	39.24	39.81	60181
2009-09-22	39.66	40.22	39.66	39.81	104526
2009-09-23	40.10	40.24	39.24	39.33	63380
2009-09-24	39.23	39.56	38.56	39.09	75628
2009-09-25	39.17	39.78	38.52	39.31	61474
2009-09-28	39.63	40.29	39.25	40.29	140352
2009-09-29	40.13	40.45	39.29	39.38	85303
2009-09-30	39.24	39.51	38.61	39.07	76914
2009-10-01	38.67	38.81	37.42	37.71	118304
2009-10-02	37.42	37.53	36.06	36.06	208802
2009-10-05	36.16	37.07	35.67	37.00	163938
2009-10-06	37.16	38.11	37.16	37.75	96770
2009-10-07	37.51	38.75	37.34	38.74	126597
2009-10-08	38.85	38.85	38.34	38.40	79183
2009-10-09	38.28	38.79	38.01	38.51	59128
2009-10-12	38.55	38.71	38.26	38.59	37366
2009-10-13	38.30	38.67	38.17	38.49	53135
2009-10-14	38.50	39.66	38.39	39.65	155245
2009-10-15	39.34	39.90	39.33	39.90	60602
2009-10-16	39.69	39.69	39.17	39.43	45642
2009-10-19	39.28	40.39	39.28	39.95	46784
2009-10-20	40.12	40.20	39.46	39.66	78883
2009-10-21	39.79	40.18	39.35	39.48	51918
2009-10-22	39.63	39.84	39.40	39.82	68403
2009-10-23	39.68	39.95	39.26	39.51	73947
2009-10-26	39.75	40.15	38.86	38.97	94687
2009-10-27	38.86	39.26	38.77	38.98	136668
2009-10-28	39.01	39.16	37.77	37.91	82707
2009-10-29	38.40	38.69	37.66	38.04	134004
2009-10-30	38.06	38.06	36.46	36.61	107895
2009-11-02	36.57	37.01	36.00	36.56	126640
2009-11-03	36.12	38.22	35.96	37.79	118366
2009-11-04	38.10	38.72	37.60	37.85	104652
2009-11-05	37.41	38.86	37.05	38.29	151604
2009-11-06	38.27	38.63	37.94	38.46	68853
2009-11-09	38.84	39.54	38.84	39.25	64460
2009-11-10	38.75	39.32	38.69	38.97	141944
2009-11-11	39.07	39.36	38.70	38.86	76626
2009-11-12	38.68	38.89	37.75	37.88	73915
2009-11-13	37.90	38.16	37.60	38.02	58306
2009-11-16	37.88	38.80	37.83	38.80	81865
2009-11-17	38.74	39.12	38.10	39.05	84987
2009-11-18	38.87	39.32	38.31	39.23	80171
2009-11-19	39.15	39.17	37.48	38.12	119157
2009-11-20	37.85	38.97	37.85	38.81	56841
2009-11-23	39.23	39.57	38.70	38.76	62368
2009-11-24	38.76	38.78	37.92	38.20	45520
2009-11-25	38.40	38.40	38.11	38.16	26707
2009-11-27	37.40	38.00	37.20	37.60	21219
2009-11-30	37.60	37.88	36.93	37.26	87380
2009-12-01	37.48	38.55	37.33	38.38	161369
2009-12-02	38.25	38.49	37.97	37.98	84367
2009-12-03	38.25	38.25	37.14	37.43	71910
2009-12-04	37.68	38.12	37.55	37.86	54166
2009-12-07	37.96	38.87	37.78	38.83	75155
2009-12-08	38.63	39.65	38.50	39.30	84124
2009-12-09	39.09	40.06	39.09	39.24	85186
2009-12-10	39.28	39.73	39.03	39.31	60507
2009-12-11	39.27	39.50	39.01	39.25	85042
2009-12-14	39.75	40.51	39.47	40.41	69735
2009-12-15	40.06	40.82	40.02	40.42	63565
2009-12-16	40.46	40.93	40.46	40.89	40455
2009-12-17	40.94	40.94	40.16	40.45	66159
2009-12-18	40.78	41.52	40.23	41.52	110859
2009-12-21	41.26	41.83	40.86	41.01	98649
2009-12-22	40.95	41.87	40.57	41.48	44153
2009-12-23	41.42	41.66	40.75	41.02	53118
2009-12-24	40.77	41.46	40.77	41.31	8955
2009-12-28	41.71	42.33	41.58	42.12	37604
2009-12-29	42.44	42.66	42.03	42.59	57164
2009-12-30	42.61	42.74	41.82	41.90	31252
2009-12-31	41.66	42.80	41.66	42.41	63756
2010-01-04	42.50	43.11	41.79	41.99	97469
2010-01-05	41.76	42.61	41.69	41.97	82216
2010-01-06	41.66	42.10	41.44	41.60	86912
2010-01-07	41.78	41.78	40.87	41.05	69355
2010-01-08	40.73	40.73	40.00	40.40	71565
2010-01-11	40.65	41.04	40.37	40.85	60127
2010-01-12	40.80	40.80	39.86	40.03	121506
2010-01-13	40.37	40.55	39.41	40.29	54960
2010-01-14	40.12	40.42	39.80	40.14	46102
2010-01-15	40.29	40.35	39.43	39.57	73687
2010-01-19	39.48	40.15	39.05	40.04	70401
2010-01-20	39.59	39.67	38.64	39.19	68944
2010-01-21	39.22	39.22	38.26	38.33	53147
2010-01-22	38.10	38.49	37.52	37.62	33186
2010-01-25	37.88	38.60	37.34	37.54	102988
2010-01-26	37.40	37.56	36.99	37.18	46106
2010-01-27	36.93	37.63	36.87	37.52	57379
2010-01-28	37.30	37.71	37.00	37.27	44412
2010-01-29	37.33	37.33	36.50	36.57	65417
2010-02-01	36.63	36.63	35.96	36.45	87347
2010-02-02	36.39	36.72	36.00	36.69	54754
2010-02-03	36.64	36.68	36.26	36.49	40979
2010-02-04	36.35	36.35	35.51	35.60	40113
2010-02-05	35.77	35.77	33.84	34.75	77177
2010-02-08	34.82	35.20	34.39	34.76	48933
2010-02-09	34.96	35.43	34.86	35.10	27412
2010-02-10	35.08	35.62	34.70	35.46	61578
2010-02-11	35.41	35.82	35.30	35.69	59247
2010-02-12	35.35	36.46	35.30	36.40	93048
2010-02-16	36.33	36.55	35.91	36.52	42707
2010-02-17	36.49	36.68	36.02	36.25	52429
2010-02-18	36.46	36.46	36.00	36.30	36159
2010-02-19	35.98	36.71	35.98	36.31	64744
2010-02-22	36.47	36.92	36.28	36.89	83454
2010-02-23	36.76	36.90	36.50	36.71	86384
2010-02-24	36.68	36.89	36.35	36.46	172041
2010-02-25	36.10	36.50	35.54	36.10	114154
2010-02-26	35.92	36.63	35.54	36.63	123256
2010-03-01	36.81	37.63	36.81	37.03	138763
2010-03-02	37.27	38.28	37.23	38.21	211343
2010-03-03	38.32	39.10	38.32	38.85	124892
2010-03-04	39.00	39.00	38.51	38.81	121571
2010-03-05	38.94	39.44	38.92	39.14	67193
2010-03-08	39.03	39.74	39.03	39.58	51406
2010-03-09	39.47	39.87	39.35	39.48	75971
2010-03-10	39.32	40.74	39.32	40.44	117657
2010-03-11	40.20	41.03	40.20	40.89	68032
2010-03-12	41.19	41.33	40.52	40.76	81917
2010-03-15	40.86	41.13	40.57	40.75	57683
2010-03-16	41.04	41.59	40.78	41.35	57418
2010-03-17	41.54	41.92	41.23	41.52	74234
2010-03-18	41.55	41.99	41.35	41.82	59431
2010-03-19	41.73	42.08	41.45	41.70	130542
2010-03-22	41.35	41.92	41.16	41.72	76407
2010-03-23	41.59	42.04	41.41	41.91	54235
2010-03-24	41.95	41.98	41.25	41.35	41233
2010-03-25	41.75	41.75	40.68	40.72	79483
2010-03-26	40.99	41.02	40.42	40.51	97097
2010-03-29	40.50	41.44	40.50	41.42	101914
2010-03-30	41.24	42.09	41.24	41.89	61054
2010-03-31	42.01	42.21	41.35	41.38	110986
2010-04-01	41.82	42.24	41.81	42.22	53311
2010-04-05	42.17	43.18	42.03	42.61	48623
2010-04-06	42.26	42.50	42.02	42.23	50730
2010-04-07	42.34	42.34	41.33	41.66	56612
2010-04-08	41.63	41.79	41.41	41.68	66883
2010-04-09	41.69	42.25	41.69	42.16	67725
2010-04-12	42.05	42.46	42.05	42.31	38501
2010-04-13	42.39	42.57	41.89	42.30	72764
2010-04-14	42.28	42.79	41.94	42.69	80166
2010-04-15	42.52	42.98	42.44	42.80	37858
2010-04-16	42.82	42.84	42.22	42.26	46939
2010-04-19	42.36	42.57	41.84	42.30	59457
2010-04-20	42.70	43.11	42.65	42.86	47180
2010-04-21	43.07	43.19	42.39	42.55	55118
2010-04-22	42.57	42.81	42.25	42.81	82166
2010-04-23	42.85	43.66	42.38	43.58	68257
2010-04-26	43.42	43.54	43.01	43.10	36833
2010-04-27	43.00	43.36	42.54	42.66	32784
2010-04-28	42.97	42.97	41.98	42.30	55471
2010-04-29	42.40	42.84	42.33	42.78	62718
2010-04-30	42.65	43.30	42.05	42.08	71947
2010-05-03	42.14	43.03	42.14	42.84	47312
2010-05-04	42.48	42.48	40.99	41.81	51836
2010-05-05	41.40	41.74	41.11	41.48	43679
2010-05-06	41.17	41.17	39.13	39.52	88047
2010-05-07	39.28	39.79	38.17	38.28	114511
2010-05-10	39.33	41.54	39.07	41.53	86216
2010-05-11	40.80	41.85	40.15	41.39	129750
2010-05-12	41.64	43.26	41.64	42.52	120444
2010-05-13	42.12	42.50	42.06	42.20	35949
2010-05-14	41.74	41.84	41.15	41.36	42655
2010-05-17	41.69	42.28	40.96	42.25	86617
2010-05-18	42.83	42.83	41.96	41.98	77409
2010-05-19	41.87	42.05	41.34	41.80	44051
2010-05-20	41.17	41.17	39.39	39.39	112067
2010-05-21	38.57	39.92	38.57	39.65	85534
2010-05-24	39.25	40.58	39.19	40.41	118299
2010-05-25	39.41	39.84	38.91	39.59	82027
2010-05-26	39.72	40.58	39.48	40.24	152667
2010-05-27	40.85	41.79	40.71	41.76	50404
2010-05-28	41.59	42.05	41.35	41.51	59950
2010-06-01	41.34	42.09	40.71	40.81	124727
2010-06-02	40.88	41.57	40.80	41.12	172856
2010-06-03	41.77	42.10	41.08	41.98	111316
2010-06-04	41.26	41.71	40.38	40.52	108185
2010-06-07	40.72	41.19	40.32	40.42	72885
2010-06-08	40.71	40.71	39.90	40.08	104011
2010-06-09	40.12	41.36	40.12	40.31	81227
2010-06-10	41.00	41.50	40.79	41.45	92087
2010-06-11	40.97	42.01	40.97	41.92	52145
2010-06-14	42.03	43.00	41.39	41.65	156876
2010-06-15	41.84	42.70	41.38	42.61	47157
2010-06-16	42.23	42.45	41.87	42.28	45830
2010-06-17	42.25	42.53	42.00	42.23	44437
2010-06-18	42.19	42.26	41.79	41.79	65010
2010-06-21	42.14	42.38	41.66	41.85	56850
2010-06-22	42.00	42.56	42.00	42.49	152745
2010-06-23	42.39	42.59	42.02	42.30	59099
2010-06-24	42.30	42.59	41.72	41.96	79948
2010-06-25	41.94	42.70	41.86	42.57	137823
2010-06-28	42.47	42.79	42.17	42.47	57450
2010-06-29	41.80	42.01	41.26	41.70	148799
2010-06-30	41.72	42.56	41.13	41.15	161676
2010-07-01	41.35	41.38	40.68	41.18	112458
2010-07-02	41.27	41.39	40.69	41.15	69598
2010-07-06	41.54	42.06	40.87	41.21	96375
2010-07-07	41.34	42.51	41.34	42.51	48849
2010-07-08	42.76	42.98	42.39	42.91	54693
2010-07-09	43.00	43.00	42.58	42.78	42033
2010-07-12	42.41	42.67	41.96	42.10	69888
2010-07-13	42.56	43.66	42.56	43.44	140838
2010-07-14	43.40	43.41	43.07	43.30	23441
2010-07-15	43.22	44.01	43.20	43.97	103581
2010-07-16	43.78	43.78	42.01	42.04	50537
2010-07-19	41.97	42.38	41.51	42.30	71574
2010-07-20	41.91	43.11	41.91	43.11	57063
2010-07-21	43.45	44.19	43.15	43.40	120224
2010-07-22	44.00	45.20	44.00	45.01	67444
2010-07-23	44.74	45.84	44.53	45.72	54456
2010-07-26	46.07	46.34	45.85	46.17	67807
2010-07-27	46.24	46.47	45.30	45.73	58869
2010-07-28	45.80	46.21	45.38	45.56	46968
2010-07-29	45.93	46.02	45.24	45.65	59125
2010-07-30	45.29	47.27	45.08	47.03	92520
2010-08-02	48.00	48.00	46.90	47.21	95327
2010-08-03	46.98	46.99	46.06	46.10	61858
2010-08-04	46.36	46.66	46.11	46.59	32654
2010-08-05	45.11	46.62	44.26	46.54	96261
2010-08-06	45.96	46.14	44.44	45.26	85408
2010-08-09	45.29	45.29	44.57	45.06	96136
2010-08-10	44.72	44.76	43.83	44.62	95963
2010-08-11	43.98	43.98	42.98	43.03	96595
2010-08-12	42.65	43.25	42.22	43.10	83969
2010-08-13	42.80	43.69	42.80	43.39	95140
2010-08-16	42.88	43.83	42.82	43.82	75450
2010-08-17	44.42	44.42	43.79	44.09	61932
2010-08-18	43.90	44.55	43.69	44.32	54050
2010-08-19	44.26	44.26	43.36	43.67	62057
2010-08-20	43.31	43.78	43.05	43.68	59575
2010-08-23	44.05	44.12	43.44	43.48	54617
2010-08-24	43.11	43.11	42.52	42.62	39539
2010-08-25	42.15	43.02	41.96	42.93	77363
2010-08-26	42.93	43.68	42.66	43.50	194919
2010-08-27	43.75	43.91	42.52	43.38	224331
2010-08-30	42.96	43.04	42.26	42.33	107852
2010-08-31	42.12	42.67	41.89	41.92	120437
2010-09-01	42.30	42.90	42.30	42.75	132661
2010-09-02	42.75	42.94	42.49	42.74	129092
2010-09-03	43.30	43.76	42.68	43.76	113041
2010-09-07	43.62	44.06	43.42	43.63	61784
2010-09-08	43.79	44.28	43.79	44.03	38471
2010-09-09	44.44	44.76	44.14	44.23	35339
2010-09-10	44.47	44.47	43.98	44.20	33381
2010-09-13	44.69	45.26	44.38	44.57	49390
2010-09-14	44.58	45.27	44.32	45.03	70839
2010-09-15	45.04	45.16	44.56	45.03	36828
2010-09-16	45.04	45.04	44.27	44.41	23134
2010-09-17	44.73	45.20	44.27	45.20	103538
2010-09-20	45.05	45.74	45.05	45.66	65429
2010-09-21	45.68	45.85	45.29	45.53	38356
2010-09-22	45.48	45.72	44.67	44.80	65055
2010-09-23	44.32	45.02	44.15	44.58	114959
2010-09-24	45.14	45.77	45.12	45.75	37653
2010-09-27	45.83	45.95	45.53	45.73	41402
2010-09-28	45.75	46.36	45.28	46.23	46324
2010-09-29	46.17	46.28	45.87	46.11	24682
2010-09-30	46.48	46.77	45.92	45.97	46733
2010-10-01	46.41	46.48	45.86	46.11	36670
2010-10-04	46.15	46.47	45.46	45.84	38073
2010-10-05	46.21	46.64	45.99	46.40	39757
2010-10-06	46.48	47.01	46.27	46.92	76922
2010-10-07	47.04	47.42	46.42	46.60	43299
2010-10-08	46.56	46.78	46.21	46.51	41164
2010-10-11	46.43	46.92	45.98	46.15	60332
2010-10-12	46.10	46.33	45.61	46.13	42033
2010-10-13	46.36	46.92	46.14	46.76	22149
2010-10-14	46.53	46.73	46.23	46.50	34154
2010-10-15	46.54	46.70	46.08	46.30	34611
2010-10-18	46.28	46.35	46.05	46.22	25215
2010-10-19	45.72	46.00	45.33	45.50	38945
2010-10-20	45.69	46.10	45.59	45.78	68458
2010-10-21	45.86	46.11	45.01	45.36	58411
2010-10-22	45.45	45.86	45.37	45.76	97791
2010-10-25	45.96	46.58	45.96	46.37	63991
2010-10-26	46.16	46.61	45.86	46.33	27202
2010-10-27	46.07	46.23	45.52	45.78	41000
2010-10-28	46.18	46.77	45.92	46.60	29710
2010-10-29	46.39	46.81	46.28	46.46	18922
2010-11-01	46.51	47.00	46.29	46.89	66254
2010-11-02	47.12	47.42	46.50	47.18	47096
2010-11-03	47.11	47.46	46.81	47.44	35056
2010-11-04	47.16	47.80	47.12	47.48	69051
2010-11-05	47.56	48.00	47.30	47.73	61624
2010-11-08	47.70	47.83	47.13	47.56	88913
2010-11-09	47.68	47.76	47.08	47.27	53340
2010-11-10	47.36	47.65	47.10	47.42	37148
2010-11-11	47.06	47.39	46.77	47.17	78535
2010-11-12	46.86	47.03	46.04	46.20	88155
2010-11-15	46.20	46.77	45.99	46.06	72053
2010-11-16	45.93	46.04	45.03	45.25	64540
2010-11-17	45.28	45.48	45.04	45.25	88313
2010-11-18	45.65	46.98	45.65	46.74	98345
2010-11-19	46.73	47.05	46.33	46.78	40970
2010-11-22	46.43	46.75	46.25	46.34	49416
2010-11-23	45.90	45.92	45.50	45.74	111115
2010-11-24	46.05	46.98	45.95	46.81	33478
2010-11-26	46.44	47.18	46.44	46.91	26228
2010-11-29	46.82	46.85	45.51	46.32	67874
2010-11-30	45.99	46.08	45.73	45.78	96351
2010-12-01	46.40	47.24	46.33	47.06	50962
2010-12-02	47.00	47.73	47.00	47.43	35116
2010-12-03	47.36	47.93	47.29	47.79	43952
2010-12-06	47.82	48.00	47.50	47.65	26469
2010-12-07	48.00	48.17	47.77	47.95	41149
2010-12-08	48.00	48.29	47.43	47.70	55760
2010-12-09	48.07	48.15	47.32	47.60	28913
2010-12-10	47.61	48.29	47.49	48.03	50515
2010-12-13	48.20	48.64	47.86	47.96	39032
2010-12-14	47.89	48.44	47.89	48.08	50687
2010-12-15	47.91	48.55	47.91	47.96	51504
2010-12-16	47.96	48.33	47.77	47.85	63559
2010-12-17	47.81	48.21	47.76	47.99	48295
2010-12-20	48.03	48.48	48.03	48.40	43361
2010-12-21	48.48	48.79	48.39	48.56	27018
2010-12-22	48.65	49.28	48.56	48.95	20855
2010-12-23	48.94	49.16	48.75	48.84	19136
2010-12-27	48.62	49.45	48.41	49.44	25027
2010-12-28	49.43	50.15	49.38	49.80	58799
2010-12-29	49.99	50.21	49.64	50.05	34538
2010-12-30	50.10	50.11	49.68	49.81	23087
2010-12-31	49.85	50.24	49.79	49.94	27211
2011-01-03	50.25	50.85	49.70	50.37	37233
2011-01-04	50.43	50.52	49.66	50.35	29887
2011-01-05	50.12	50.66	50.12	50.52	32473
2011-01-06	50.44	50.68	49.74	49.97	34537
2011-01-07	50.08	50.09	49.21	49.52	30664
2011-01-10	49.21	50.18	48.83	50.15	62914
2011-01-11	50.28	50.46	50.05	50.45	29946
2011-01-12	50.52	50.67	49.85	50.30	43922
2011-01-13	49.98	50.21	49.18	49.58	60116
2011-01-14	49.45	49.95	49.27	49.51	34390
2011-01-18	49.34	49.53	49.01	49.28	45741
2011-01-19	49.16	49.26	48.37	48.62	26343
2011-01-20	48.42	49.05	48.12	48.81	30452
2011-01-21	48.99	49.29	48.35	48.64	27208
2011-01-24	48.70	48.97	48.05	48.97	47949
2011-01-25	48.84	49.33	48.49	49.33	43478
2011-01-26	49.51	49.51	48.94	49.47	26494
2011-01-27	49.45	49.45	49.11	49.26	11620
2011-01-28	49.36	49.59	48.49	48.53	24651
2011-01-31	48.84	49.03	48.22	48.74	53133
2011-02-01	48.93	49.80	48.74	49.63	34490
2011-02-02	49.62	49.79	49.23	49.31	14977
2011-02-03	48.84	49.42	47.92	49.25	89719
2011-02-04	49.16	49.35	48.60	49.29	42264
2011-02-07	49.28	49.28	48.60	48.69	36410
2011-02-08	48.96	48.96	48.25	48.79	35496
2011-02-09	48.60	48.60	48.24	48.45	33028
2011-02-10	48.32	48.66	48.31	48.44	13126
2011-02-11	48.37	49.00	48.37	48.91	25859
2011-02-14	48.96	49.12	48.70	48.88	26089
2011-02-15	48.86	49.05	48.59	48.84	27207
2011-02-16	48.91	49.30	48.87	49.26	25850
2011-02-17	49.02	49.18	48.45	48.65	43107
2011-02-18	48.50	48.93	48.22	48.93	56289
2011-02-22	48.28	48.66	47.54	47.73	36139
2011-02-23	47.63	47.75	46.51	46.71	52166
2011-02-24	45.82	48.19	45.82	47.88	117433
2011-02-25	48.32	49.93	48.27	49.63	131216
2011-02-28	49.13	50.34	49.13	49.98	171898
2011-03-01	50.08	50.14	48.05	48.41	76616
2011-03-02	48.63	48.82	48.03	48.20	50680
2011-03-03	48.16	49.57	48.16	49.19	70668
2011-03-04	49.31	49.31	47.79	48.25	41638
2011-03-07	48.41	48.95	48.06	48.55	38186
2011-03-08	48.45	49.09	47.83	48.94	74761
2011-03-09	49.37	49.37	48.69	49.18	48042
2011-03-10	48.76	49.04	48.35	48.58	137524
2011-03-11	48.49	48.91	44.21	48.72	58077
2011-03-14	48.30	48.74	47.97	48.48	45715
2011-03-15	48.41	48.41	47.37	47.75	73834
2011-03-16	47.49	48.26	47.07	47.21	109129
2011-03-17	47.98	47.98	46.98	47.38	41744
2011-03-18	47.85	47.91	46.21	46.21	232109
2011-03-21	47.50	48.65	47.50	48.44	160141
2011-03-22	48.32	49.03	48.32	48.78	97657
2011-03-23	48.79	49.22	48.25	48.95	77670
2011-03-24	48.90	49.50	48.86	49.32	62245
2011-03-25	49.42	49.90	49.16	49.49	40255
2011-03-28	49.75	50.48	49.70	50.00	71990
2011-03-29	49.93	50.48	49.85	50.29	37839
2011-03-30	50.50	51.89	50.35	51.60	101390
2011-03-31	51.44	52.10	51.38	51.49	85798
2011-04-01	51.41	52.41	51.41	51.99	75111
2011-04-04	51.17	52.21	51.17	51.65	62205
2011-04-05	51.35	51.57	51.10	51.27	83808
2011-04-06	50.84	51.39	50.84	51.05	91525
2011-04-07	51.00	51.12	50.55	50.57	83676
2011-04-08	50.59	50.61	49.30	49.47	96545
2011-04-11	49.35	49.72	49.11	49.27	85113
2011-04-12	48.83	49.06	48.63	48.68	47373
2011-04-13	48.73	49.16	48.73	49.06	56043
2011-04-14	48.59	49.06	48.54	48.96	61876
2011-04-15	48.88	49.13	48.71	48.97	53519
2011-04-18	48.54	48.54	47.14	47.57	53907
2011-04-19	47.53	48.13	47.53	47.89	79649
2011-04-20	48.59	48.66	48.32	48.55	39277
2011-04-21	48.69	48.99	48.35	48.86	40867
2011-04-25	48.22	48.83	48.22	48.58	35513
2011-04-26	48.59	49.12	48.54	49.07	89687
2011-04-27	49.02	49.54	48.84	49.54	59944
2011-04-28	49.39	49.96	49.22	49.52	118285
2011-04-29	49.27	49.68	49.14	49.24	62332
2011-05-02	49.07	49.26	48.78	48.95	66674
2011-05-03	48.77	49.45	48.77	49.01	58344
2011-05-04	49.00	49.21	48.40	48.51	46619
2011-05-05	48.26	49.01	48.26	48.50	52342
2011-05-06	50.52	50.52	48.55	48.89	83698
2011-05-09	48.73	50.55	48.73	50.08	85152
2011-05-10	49.89	51.10	49.29	50.88	99808
2011-05-11	50.68	50.84	49.82	50.14	68768
2011-05-12	49.81	50.63	49.81	50.44	38006
2011-05-13	50.40	50.46	49.51	49.80	44265
2011-05-16	49.46	49.82	49.12	49.18	38566
2011-05-17	48.77	49.03	47.23	47.52	184326
2011-05-18	47.70	48.67	47.41	48.55	88728
2011-05-19	48.72	48.94	48.27	48.53	67884
2011-05-20	48.49	48.58	47.94	48.08	99360
2011-05-23	47.39	48.05	47.20	47.96	70950
2011-05-24	48.01	48.01	47.48	47.56	33694
2011-05-25	47.35	47.81	47.14	47.62	44060
2011-05-26	47.36	48.38	47.21	48.25	60042
2011-05-27	48.25	48.99	48.25	48.74	57188
2011-05-31	49.12	49.42	48.66	49.40	252307
2011-06-01	49.33	49.56	48.70	48.79	75250
2011-06-02	48.78	49.16	48.53	48.71	76528
2011-06-03	48.23	48.35	47.38	47.48	104798
2011-06-06	47.32	47.59	47.16	47.20	86927
2011-06-07	47.19	47.80	47.04	47.42	98402
2011-06-08	47.14	47.34	46.92	46.92	77872
2011-06-09	46.97	47.40	46.93	47.26	92722
2011-06-10	46.94	47.25	46.72	46.85	93069
2011-06-13	46.95	47.44	46.83	47.17	75067
2011-06-14	47.62	47.62	47.06	47.28	99466
2011-06-15	46.82	47.19	46.35	46.53	114007
2011-06-16	46.39	46.88	46.25	46.59	88541
2011-06-17	46.94	47.24	46.65	46.81	130516
2011-06-20	46.58	47.22	46.49	47.18	69085
2011-06-21	47.35	47.89	47.31	47.79	97094
2011-06-22	47.48	48.06	47.40	47.71	36366
2011-06-23	47.18	47.55	46.59	47.47	135751
2011-06-24	47.57	47.71	46.98	47.51	141861
2011-06-27	47.38	48.23	47.26	48.03	55009
2011-06-28	48.09	48.52	47.88	48.46	48368
2011-06-29	48.63	48.83	48.47	48.62	28347
2011-06-30	48.66	48.84	48.41	48.42	47902
2011-07-01	48.42	49.47	48.36	49.42	69548
2011-07-05	49.40	49.55	49.03	49.35	76118
2011-07-06	49.23	49.44	48.94	49.29	48792
2011-07-07	49.62	49.73	49.27	49.63	77281
2011-07-08	49.04	49.75	49.04	49.75	109338
2011-07-11	49.10	49.27	48.69	48.85	38993
2011-07-12	48.60	49.20	48.48	48.80	35647
2011-07-13	48.96	49.38	48.87	48.96	34448
2011-07-14	49.00	49.22	47.84	47.91	82844
2011-07-15	48.13	48.13	47.20	47.56	110912
2011-07-18	47.33	47.33	45.78	46.31	165858
2011-07-19	46.69	46.69	45.88	46.30	102746
2011-07-20	46.33	46.33	45.80	46.21	39777
2011-07-21	46.32	47.01	46.21	46.75	50377
2011-07-22	46.62	47.07	46.24	46.96	68769
2011-07-25	46.50	46.86	46.22	46.43	55523
2011-07-26	46.43	46.62	46.09	46.16	39532
2011-07-27	45.89	46.03	45.03	45.23	64189
2011-07-28	45.21	45.59	44.85	45.00	47698
2011-07-29	44.44	44.83	44.08	44.19	111773
2011-08-01	44.63	44.63	43.40	43.73	77908
2011-08-02	43.55	43.55	41.83	41.97	90415
2011-08-03	41.99	42.49	40.78	42.43	104134
2011-08-04	41.86	41.86	39.80	39.92	79761
2011-08-05	40.32	40.32	38.64	39.70	101223
2011-08-08	38.48	39.39	36.04	36.07	201164
2011-08-09	36.60	40.27	35.58	39.46	293248
2011-08-10	36.66	39.26	36.62	37.61	133414
2011-08-11	37.83	40.35	37.83	39.89	91124
2011-08-12	40.27	40.66	39.49	39.87	87742
2011-08-15	40.34	41.38	39.78	41.38	61531
2011-08-16	40.87	41.50	40.67	41.21	52619
2011-08-17	41.34	41.80	41.00	41.43	42219
2011-08-18	40.28	40.50	39.58	39.92	62839
2011-08-19	39.41	40.42	39.29	39.56	59810
2011-08-22	40.55	40.55	39.18	39.46	67458
2011-08-23	39.49	41.00	39.24	41.00	80337
2011-08-24	40.81	41.89	40.81	41.79	69586
2011-08-25	42.10	42.10	40.51	40.78	41410
2011-08-26	40.49	41.09	39.64	40.98	62489
2011-08-29	41.55	42.22	41.35	42.21	42173
2011-08-30	42.16	42.50	41.63	42.31	38936
2011-08-31	42.62	43.31	42.50	43.24	81179
2011-09-01	43.30	43.64	42.62	42.83	150755
2011-09-02	41.93	42.32	41.55	41.74	66256
2011-09-06	40.65	41.15	40.28	40.92	57729
2011-09-07	41.49	42.28	41.35	42.21	122550
2011-09-08	42.03	42.34	41.51	41.68	74136
2011-09-09	41.20	41.58	40.09	40.24	100770
2011-09-12	39.75	40.01	39.28	39.96	82167
2011-09-13	40.28	40.42	39.80	40.20	131260
2011-09-14	40.58	41.42	39.96	40.92	79125
2011-09-15	41.17	41.59	40.93	41.51	54864
2011-09-16	41.58	41.83	41.03	41.19	98620
2011-09-19	40.30	41.26	40.26	41.05	76853
2011-09-20	41.41	41.97	41.04	41.17	106371
2011-09-21	41.14	41.21	39.69	39.78	35121
2011-09-22	38.78	38.95	37.83	38.46	96444
2011-09-23	38.24	39.27	38.08	38.90	46524
2011-09-26	39.17	39.42	38.71	39.34	76208
2011-09-27	40.13	41.07	40.04	40.62	93983
2011-09-28	40.62	40.71	40.00	40.00	66334
2011-09-29	41.07	41.44	39.89	40.80	79497
2011-09-30	40.11	40.86	39.49	39.65	251648
2011-10-03	39.29	40.14	37.24	37.27	105999
2011-10-04	37.05	38.43	36.84	38.43	164770
2011-10-05	38.50	39.23	38.08	39.01	112017
2011-10-06	39.05	39.49	38.79	39.32	70851
2011-10-07	39.43	39.43	38.04	38.07	62359
2011-10-10	38.42	39.13	38.42	38.98	45692
2011-10-11	38.79	38.88	38.42	38.58	77605
2011-10-12	38.76	39.65	38.68	39.38	88480
2011-10-13	39.08	39.78	37.88	39.56	71520
2011-10-14	40.00	40.44	39.85	40.32	69364
2011-10-17	39.95	40.40	39.95	40.24	87529
2011-10-18	40.34	41.25	39.87	41.12	73836
2011-10-19	41.02	41.34	40.40	40.64	54809
2011-10-20	40.83	40.83	39.57	40.52	72993
2011-10-21	41.02	41.66	40.76	41.65	50612
2011-10-24	41.65	42.65	41.65	42.46	79133
2011-10-25	42.08	42.19	41.55	41.80	68855
2011-10-26	41.50	42.21	40.65	41.10	153190
2011-10-27	42.28	42.44	41.22	41.97	72311
2011-10-28	41.69	41.97	40.76	40.85	104509
2011-10-31	40.37	40.69	39.87	39.87	52045
2011-11-01	38.72	39.50	38.57	38.67	58887
2011-11-02	38.30	39.78	38.30	39.39	200621
2011-11-03	39.72	40.96	39.48	40.81	95265
2011-11-04	40.45	42.73	39.61	40.54	170030
2011-11-07	40.54	41.83	40.46	41.50	144461
2011-11-08	41.71	42.40	41.70	42.25	94121
2011-11-09	41.63	42.74	41.40	41.95	115280
2011-11-10	42.45	42.59	42.05	42.17	78255
2011-11-11	42.65	44.02	42.65	43.50	48008
2011-11-14	43.45	43.45	42.35	42.48	69349
2011-11-15	42.18	43.23	42.17	43.05	50259
2011-11-16	42.58	43.22	42.39	42.56	70142
2011-11-17	42.59	43.26	42.27	42.51	60754
2011-11-18	42.81	42.81	42.22	42.48	49919
2011-11-21	41.90	42.03	41.24	41.58	34198
2011-11-22	41.64	41.83	41.22	41.58	43761
2011-11-23	41.18	41.18	40.14	40.16	36624
2011-11-25	39.88	40.74	39.85	39.95	20852
2011-11-28	41.17	41.70	40.57	41.09	98482
2011-11-29	41.03	42.66	41.01	41.92	196182
2011-11-30	43.11	44.05	42.95	43.72	144611
2011-12-01	43.47	43.94	42.84	43.06	120746
2011-12-02	43.37	43.45	42.78	42.99	73695
2011-12-05	43.53	43.69	43.01	43.10	78158
2011-12-06	43.22	43.73	42.88	43.41	45563
2011-12-07	43.12	43.31	42.40	43.12	47982
2011-12-08	42.95	43.06	41.21	41.39	83597
2011-12-09	41.55	42.56	41.54	42.39	68961
2011-12-12	42.01	42.24	41.60	41.84	53191
2011-12-13	42.25	42.60	41.47	41.80	42857
2011-12-14	41.51	41.78	41.09	41.38	52287
2011-12-15	41.77	41.97	41.36	41.45	47867
2011-12-16	41.79	42.26	41.21	42.26	131946
2011-12-19	42.38	43.07	41.13	41.58	70412
2011-12-20	42.40	42.96	42.40	42.68	89210
2011-12-21	42.61	43.35	42.31	43.29	60161
2011-12-22	43.30	43.99	43.05	43.79	50350
2011-12-23	43.90	44.09	43.24	43.86	47476
2011-12-27	43.83	44.01	43.64	43.76	51063
2011-12-28	43.82	43.82	42.77	43.01	128863
2011-12-29	42.99	43.74	42.99	43.40	49375
2011-12-30	43.53	43.79	43.21	43.63	38845
2012-01-03	44.61	44.61	43.48	43.50	122679
2012-01-04	43.45	43.60	43.16	43.36	37386
2012-01-05	43.14	43.14	42.38	42.70	117490
2012-01-06	42.52	43.33	42.47	43.04	55784
2012-01-09	42.99	43.08	42.51	42.89	50462
2012-01-10	43.34	44.14	43.24	44.02	29270
2012-01-11	43.79	44.98	43.79	44.89	73868
2012-01-12	44.87	46.07	44.52	45.91	114423
2012-01-13	45.61	45.91	44.97	45.87	96531
2012-01-17	46.28	46.28	45.16	45.47	44704
2012-01-18	45.50	45.77	45.17	45.53	76155
2012-01-19	45.51	45.99	45.48	45.67	37069
2012-01-20	45.58	46.37	45.58	46.04	29866
2012-01-23	46.08	46.62	45.96	46.17	45505
2012-01-24	45.97	46.18	45.62	46.12	61549
2012-01-25	46.17	47.00	46.00	46.77	80734
2012-01-26	46.98	46.98	45.58	45.79	86700
2012-01-27	45.73	46.34	45.56	45.92	34520
2012-01-30	45.55	45.94	45.32	45.89	45137
2012-01-31	46.03	46.04	45.09	45.87	73522
2012-02-01	46.29	46.82	46.07	46.75	68373
2012-02-02	46.93	46.97	46.47	46.71	60570
2012-02-03	47.03	47.70	46.89	47.61	40827
2012-02-06	47.49	47.49	47.05	47.46	59098
2012-02-07	47.21	47.61	47.21	47.47	42778
2012-02-08	47.51	47.57	46.92	47.28	57770
2012-02-09	47.49	47.49	46.47	46.76	77335
2012-02-10	46.40	46.59	45.65	46.12	83829
2012-02-13	46.59	46.73	45.64	46.62	108197
2012-02-14	46.58	46.65	46.13	46.48	68866
2012-02-15	46.67	47.01	46.53	46.75	64146
2012-02-16	46.75	47.74	46.75	47.72	55265
2012-02-17	47.84	48.26	47.57	47.98	61629
2012-02-21	47.91	48.30	47.56	48.12	88044
2012-02-22	47.64	47.88	46.16	47.06	148642
2012-02-23	47.07	47.32	47.00	47.30	136725
2012-02-24	47.14	47.77	45.17	45.30	184081
2012-02-27	45.10	45.76	44.69	45.18	169606
2012-02-28	45.16	45.44	44.64	44.79	94185
2012-02-29	44.88	44.88	42.89	43.14	280614
2012-03-01	43.46	43.55	42.82	43.34	149866
2012-03-02	43.22	43.39	42.57	42.75	93211
2012-03-05	42.54	42.72	41.80	42.54	88403
2012-03-06	42.18	42.18	40.93	41.56	102480
2012-03-07	41.69	42.27	41.30	42.26	101897
2012-03-08	42.57	42.67	41.96	42.61	134949
2012-03-09	42.54	42.99	42.51	42.87	104722
2012-03-12	42.88	43.21	42.60	42.77	94876
2012-03-13	43.03	43.54	42.83	43.54	123333
2012-03-14	43.39	43.59	42.40	42.58	53569
2012-03-15	41.96	42.63	41.22	42.37	158897
2012-03-16	42.17	42.60	42.04	42.41	134249
2012-03-19	42.58	42.74	42.01	42.03	66670
2012-03-20	41.88	42.07	41.55	41.61	59505
2012-03-21	41.71	42.20	41.49	41.86	61468
2012-03-22	41.59	41.95	41.28	41.39	92075
2012-03-23	41.49	41.51	41.10	41.23	57207
2012-03-26	41.77	41.78	41.33	41.73	65117
2012-03-27	41.85	41.85	40.90	40.90	95548
2012-03-28	40.85	40.86	40.19	40.40	92682
2012-03-29	40.12	41.11	39.97	40.93	178009
2012-03-30	41.22	41.44	40.65	40.93	122597
2012-04-02	40.62	41.15	40.45	40.74	187003
2012-04-03	40.59	40.80	40.19	40.65	211532
2012-04-04	40.36	40.80	40.32	40.32	170804
2012-04-05	40.25	40.41	39.82	40.20	92412
2012-04-09	39.77	39.77	39.26	39.41	73360
2012-04-10	39.30	39.68	38.75	38.81	131296
2012-04-11	39.17	39.64	38.99	39.49	154560
2012-04-12	39.44	39.96	39.44	39.77	99842
2012-04-13	39.84	39.90	39.45	39.61	215488
2012-04-16	39.76	40.06	39.50	39.60	115378
2012-04-17	39.97	40.59	39.73	39.91	183742
2012-04-18	39.71	39.81	38.54	38.82	75140
2012-04-19	38.64	39.49	38.54	38.69	133334
2012-04-20	38.89	39.24	38.89	39.08	85198
2012-04-23	38.64	38.72	38.26	38.43	87159
2012-04-24	38.47	39.21	38.38	38.90	163111
2012-04-25	39.38	39.96	39.06	39.19	120979
2012-04-26	38.96	39.12	38.75	38.98	147185
2012-04-27	38.91	39.10	38.69	38.79	133293
2012-04-30	38.51	39.31	38.51	39.22	141684
2012-05-01	39.20	39.69	39.04	39.04	92006
2012-05-02	38.80	39.26	38.80	39.18	125180
2012-05-03	39.80	40.85	39.21	40.51	272161
2012-05-04	40.99	40.99	38.97	39.97	203883
2012-05-07	40.01	40.48	39.96	40.42	347859
2012-05-08	40.13	40.48	39.47	40.03	202417
2012-05-09	39.84	40.06	39.27	39.73	128989
2012-05-10	40.10	40.10	39.18	39.29	129501
2012-05-11	39.00	39.69	39.00	39.23	123409
2012-05-14	38.83	38.90	38.25	38.32	112517
2012-05-15	38.39	38.70	38.04	38.55	135280
2012-05-16	38.61	38.82	37.70	37.80	112825
2012-05-17	37.86	37.88	36.92	37.15	116506
2012-05-18	37.26	37.42	36.94	37.30	174305
2012-05-21	37.30	37.41	37.03	37.29	63041
2012-05-22	37.34	37.66	37.11	37.27	84501
2012-05-23	36.95	37.44	36.64	37.35	108186
2012-05-24	37.49	37.62	36.88	37.23	44199
2012-05-25	37.14	37.46	36.94	37.25	39893
2012-05-29	37.47	37.97	37.35	37.73	65302
2012-05-30	37.37	37.37	36.87	36.94	71115
2012-05-31	37.07	37.58	36.84	37.39	124302
2012-06-01	36.90	37.40	36.55	37.06	110608
2012-06-04	37.18	37.18	36.61	37.01	94616
2012-06-05	36.90	37.59	36.84	37.57	129021
2012-06-06	37.82	38.75	37.48	38.56	106965
2012-06-07	38.92	38.97	38.14	38.24	92038
2012-06-08	37.99	38.26	37.58	38.11	110226
2012-06-11	38.38	38.70	38.31	38.33	217765
2012-06-12	38.51	38.65	38.32	38.52	144188
2012-06-13	38.53	38.61	37.95	38.02	170878
2012-06-14	38.00	38.27	37.77	38.15	192596
2012-06-15	38.15	38.57	38.15	38.47	255810
2012-06-18	38.40	38.62	38.10	38.21	160593
2012-06-19	38.39	38.56	38.19	38.30	200029
2012-06-20	38.23	38.26	37.55	37.81	110693
2012-06-21	37.78	38.00	37.25	37.29	87231
2012-06-22	37.44	37.52	37.12	37.12	281661
2012-06-25	36.81	37.03	36.59	36.94	74030
2012-06-26	37.05	37.67	36.80	37.45	105044
2012-06-27	37.65	38.21	37.51	37.94	113944
2012-06-28	37.76	38.01	37.47	37.96	66020
2012-06-29	38.40	38.86	38.15	38.62	126258
2012-07-02	38.77	39.94	38.64	39.91	170992
2012-07-03	39.91	39.98	39.48	39.63	82772
2012-07-05	39.60	39.64	38.99	39.32	140093
2012-07-06	39.11	39.50	38.87	39.38	74445
2012-07-09	39.55	39.87	38.75	39.06	85527
2012-07-10	39.28	39.62	39.24	39.34	87161
2012-07-11	39.40	39.85	39.19	39.73	103924
2012-07-12	39.48	39.48	38.75	39.18	100177
2012-07-13	39.34	40.11	39.34	39.86	72507
2012-07-16	39.93	39.93	39.66	39.88	61036
2012-07-17	40.17	41.29	40.10	41.01	92503
2012-07-18	40.89	41.54	40.75	41.30	104754
2012-07-19	41.30	41.40	40.76	40.88	83715
2012-07-20	40.76	41.17	40.43	41.02	74500
2012-07-23	40.38	40.54	39.88	40.05	95394
2012-07-24	40.18	40.18	39.23	39.50	59827
2012-07-25	39.56	39.65	39.16	39.28	101245
2012-07-26	39.87	40.71	39.74	40.41	112861
2012-07-27	40.53	41.12	40.42	40.89	59767
2012-07-30	40.83	41.28	40.77	41.23	66629
2012-07-31	41.08	41.30	40.77	41.12	94879
2012-08-01	41.28	41.41	40.33	40.57	91170
2012-08-02	40.25	40.55	40.12	40.52	85574
2012-08-03	40.64	40.80	36.76	37.33	241823
2012-08-06	37.40	37.79	36.68	36.76	181836
2012-08-07	36.77	37.28	36.30	37.08	169185
2012-08-08	37.04	38.22	37.04	38.05	208764
2012-08-09	37.96	38.39	37.90	38.02	92779
2012-08-10	38.02	38.83	38.02	38.78	69823
2012-08-13	38.71	38.86	38.26	38.55	103337
2012-08-14	38.79	39.20	38.39	38.49	87592
2012-08-15	38.43	39.13	38.41	38.98	47684
2012-08-16	38.98	39.17	38.33	38.63	80958
2012-08-17	38.64	39.02	38.36	38.44	114689
2012-08-20	38.52	38.71	38.17	38.45	104297
2012-08-21	38.59	39.40	38.37	38.52	163528
2012-08-22	38.52	38.52	37.78	38.05	69436
2012-08-23	38.10	38.10	37.44	37.77	51227
2012-08-24	37.63	38.44	37.42	38.22	56258
2012-08-27	38.25	38.25	37.78	37.83	73506
2012-08-28	37.86	38.32	37.81	37.96	59522
2012-08-29	38.11	38.48	38.00	38.18	46008
2012-08-30	38.12	38.12	37.48	37.79	34651
2012-08-31	38.05	38.28	37.54	37.95	36839
2012-09-04	37.98	38.10	37.08	37.87	123985
2012-09-05	37.94	38.29	37.73	37.98	86943
2012-09-06	38.18	38.72	38.09	38.26	53668
2012-09-07	38.44	38.63	38.03	38.47	52889
2012-09-10	38.62	38.62	38.05	38.10	62136
2012-09-11	38.03	38.71	38.03	38.61	45718
2012-09-12	38.72	39.08	38.55	38.92	67237
2012-09-13	38.86	39.68	38.66	39.17	50268
2012-09-14	39.47	39.68	38.95	39.09	61632
2012-09-17	38.94	38.94	37.87	38.16	92266
2012-09-18	38.11	38.47	37.93	38.43	54406
2012-09-19	38.37	38.55	37.89	38.48	58978
2012-09-20	38.45	38.65	38.17	38.28	102429
2012-09-21	38.48	39.25	38.47	39.10	343573
2012-09-24	38.91	39.20	38.38	39.13	86648
2012-09-25	39.28	39.28	38.78	38.86	54107
2012-09-26	38.89	39.40	38.52	39.19	67129
2012-09-27	39.26	39.57	39.18	39.41	35180
2012-09-28	39.35	39.51	39.07	39.13	30798
2012-10-01	39.10	39.42	38.63	38.91	98272
2012-10-02	38.97	39.41	38.80	38.99	124448
2012-10-03	39.00	39.10	38.33	38.43	129318
2012-10-04	38.69	38.69	38.07	38.29	112467
2012-10-05	38.48	38.79	38.26	38.31	117958
2012-10-08	38.32	38.49	37.76	37.86	133445
2012-10-09	37.81	38.06	36.96	37.16	167720
2012-10-10	37.09	37.44	36.92	37.06	105642
2012-10-11	37.25	37.78	37.08	37.57	107751
2012-10-12	37.57	37.58	37.28	37.38	47556
2012-10-15	37.34	37.53	36.98	37.32	109304
2012-10-16	37.62	37.72	37.27	37.71	129235
2012-10-17	37.80	38.04	37.78	37.92	93901
2012-10-18	38.03	38.46	37.83	38.15	115745
2012-10-19	37.99	38.09	37.72	37.82	75684
2012-10-22	37.82	37.86	37.46	37.71	89877
2012-10-23	37.43	37.43	36.76	37.09	99665
2012-10-24	37.14	37.53	36.60	37.23	77404
2012-10-25	37.39	37.39	36.94	37.10	55059
2012-10-26	37.01	37.08	36.67	36.95	38946
2012-10-31	37.00	37.19	36.49	36.99	92470
2012-11-01	36.95	37.93	36.68	37.17	100679
2012-11-02	37.90	38.39	37.09	38.28	227452
2012-11-05	38.10	38.47	37.77	38.37	131772
2012-11-06	38.69	39.28	38.48	39.02	173002
2012-11-07	40.16	40.40	33.99	34.18	254768
2012-11-08	34.73	35.13	33.76	33.76	206624
2012-11-09	33.78	34.98	33.78	34.39	157345
2012-11-12	35.29	35.82	34.88	35.24	169261
2012-11-13	35.19	35.49	34.28	34.55	141794
2012-11-14	34.60	34.93	34.38	34.63	129678
2012-11-15	34.59	34.79	33.75	33.99	85586
2012-11-16	33.96	34.32	33.16	34.19	144371
2012-11-19	34.50	34.90	33.84	33.95	196461
2012-11-20	33.83	34.27	33.70	34.20	109169
2012-11-21	34.10	34.35	33.94	34.18	64715
2012-11-23	34.23	34.77	34.20	34.40	35425
2012-11-26	34.29	34.62	34.22	34.58	77952
2012-11-27	34.53	34.65	34.06	34.50	83670
2012-11-28	34.65	34.82	33.51	34.00	157200
2012-11-29	33.99	34.85	33.91	34.80	74175
2012-11-30	34.75	34.98	34.52	34.85	96180
2012-12-03	35.03	35.05	34.46	34.78	61154
2012-12-04	34.47	35.11	34.18	35.05	89048
2012-12-05	35.12	35.33	34.94	34.97	167874
2012-12-06	34.89	35.34	33.86	34.70	155344
2012-12-07	34.73	35.64	34.45	35.64	74441
2012-12-10	35.61	35.63	35.33	35.42	58568
2012-12-11	35.60	35.85	35.00	35.48	87828
2012-12-12	35.74	36.06	35.41	35.41	98418
2012-12-13	35.55	35.89	35.07	35.34	172211
2012-12-14	35.38	36.00	35.26	35.61	96324
2012-12-17	35.69	36.53	35.32	36.49	177114
2012-12-18	36.52	36.84	35.38	35.85	217508
2012-12-19	35.79	36.70	35.57	36.26	114861
2012-12-20	36.06	37.02	36.06	36.70	113199
2012-12-21	36.34	36.63	35.74	36.49	184283
2012-12-24	36.36	36.63	35.78	35.91	32105
2012-12-26	35.99	35.99	35.32	35.58	122506
2012-12-27	35.46	35.69	35.22	35.60	88421
2012-12-28	35.39	35.61	35.15	35.15	105237
2012-12-31	34.92	35.30	34.47	35.24	144435
2013-01-02	35.93	36.45	35.40	36.10	199984
2013-01-03	36.01	36.86	36.00	36.71	157000
2013-01-04	36.71	37.09	36.71	36.96	114570
2013-01-07	36.83	37.12	36.67	36.89	71602
2013-01-08	36.77	36.85	35.97	36.03	85935
2013-01-09	36.12	36.57	36.09	36.19	86610
2013-01-10	36.26	36.56	36.26	36.41	52348
2013-01-11	36.63	36.63	35.55	35.91	91572
2013-01-14	35.95	36.32	35.09	35.42	147638
2013-01-15	35.38	35.56	35.00	35.40	80407
2013-01-16	35.23	35.32	35.03	35.12	91261
2013-01-17	35.25	35.25	34.77	34.99	93882
2013-01-18	35.10	36.05	34.69	35.80	74505
2013-01-22	35.73	35.96	35.50	35.71	73652
2013-01-23	35.88	36.84	35.81	36.44	92168
2013-01-24	36.48	36.62	36.12	36.39	94599
2013-01-25	36.54	37.01	36.40	37.01	102411
2013-01-28	36.96	37.20	36.61	36.96	127679
2013-01-29	36.84	37.45	36.84	37.34	116983
2013-01-30	37.21	37.36	36.82	37.02	147780
2013-01-31	37.04	38.24	37.02	38.04	169168
2013-02-01	38.20	38.48	38.06	38.32	175666
2013-02-04	38.02	38.30	37.89	38.22	179800
2013-02-05	38.29	38.69	38.25	38.50	182967
2013-02-06	38.46	38.74	38.27	38.72	172573
2013-02-07	38.54	39.12	38.54	38.84	149823
2013-02-08	38.83	39.43	38.81	39.23	152732
2013-02-11	39.14	39.37	38.71	38.94	184512
2013-02-12	39.04	39.58	38.81	39.34	98540
2013-02-13	39.45	39.74	38.99	39.15	177111
2013-02-14	38.98	39.45	38.54	39.15	152549
2013-02-15	39.20	39.49	39.02	39.36	88380
2013-02-19	39.37	39.63	38.86	38.99	149715
2013-02-20	38.95	39.43	38.57	38.68	123305
2013-02-21	38.62	39.57	38.61	39.14	164171
2013-02-22	39.24	39.50	39.07	39.20	97884
2013-02-25	39.29	39.48	38.62	38.69	80818
2013-02-26	38.86	38.86	36.76	37.04	322358
2013-02-27	36.95	37.32	36.41	36.94	242380
2013-02-28	36.75	37.50	36.64	36.79	144966
2013-03-01	36.75	36.75	35.60	36.27	171608
2013-03-04	36.17	36.64	36.17	36.38	81529
2013-03-05	36.44	36.76	36.27	36.45	77512
2013-03-06	36.50	36.65	36.12	36.47	64100
2013-03-07	36.54	36.80	36.32	36.50	62599
2013-03-08	36.53	36.78	36.30	36.63	92049
2013-03-11	36.59	36.84	36.40	36.71	60011
2013-03-12	36.78	36.78	36.50	36.63	41467
2013-03-13	36.72	36.73	36.34	36.46	34997
2013-03-14	36.48	36.82	36.40	36.72	63405
2013-03-15	36.58	36.60	36.02	36.17	209201
2013-03-18	35.81	36.34	35.71	35.95	80955
2013-03-19	35.95	36.13	35.64	35.94	63714
2013-03-20	36.10	36.24	35.82	35.95	56067
2013-03-21	35.76	36.03	35.38	35.50	60951
2013-03-22	35.37	35.76	35.37	35.58	85781
2013-03-25	35.64	36.20	35.36	36.19	85155
2013-03-26	36.34	36.54	35.81	36.05	46166
2013-03-27	35.83	36.22	35.82	36.22	77122
2013-03-28	36.30	36.30	35.89	36.00	96532
2013-04-01	36.00	36.36	35.92	36.34	62427
2013-04-02	36.35	36.64	36.29	36.38	37946
2013-04-03	36.31	36.72	36.20	36.52	72503
2013-04-04	36.47	36.75	36.21	36.41	39041
2013-04-05	36.08	36.56	35.79	36.53	70598
2013-04-08	36.57	36.83	36.30	36.81	30801
2013-04-09	36.75	36.75	36.25	36.38	94738
2013-04-10	36.38	37.33	36.29	37.19	58469
2013-04-11	37.33	37.64	37.26	37.51	41378
2013-04-12	37.29	37.83	37.09	37.74	66603
2013-04-15	37.44	37.60	36.78	36.90	93753
2013-04-16	37.20	37.44	36.82	37.35	45797
2013-04-17	37.14	37.30	36.67	36.92	60746
2013-04-18	37.11	37.60	37.11	37.23	54154
2013-04-19	37.35	37.42	37.06	37.21	40428
2013-04-22	37.17	37.30	36.63	37.17	81131
2013-04-23	37.19	37.29	36.78	37.25	62317
2013-04-24	36.97	37.25	36.86	37.24	45689
2013-04-25	37.20	38.16	37.08	38.13	65417
2013-04-26	38.00	38.19	37.71	37.89	25305
2013-04-29	37.66	37.96	37.49	37.92	38060
2013-04-30	37.83	38.49	37.83	38.44	45602
2013-05-01	38.25	38.59	38.04	38.17	43602
2013-05-02	38.14	38.58	38.02	38.47	43652
2013-05-03	38.16	38.85	37.00	37.38	154802
2013-05-06	37.48	37.87	37.34	37.70	63485
2013-05-07	37.76	38.00	37.43	37.86	39501
2013-05-08	38.04	38.19	37.75	37.96	50676
2013-05-09	37.75	38.32	37.69	37.80	40390
2013-05-10	37.68	37.93	37.44	37.87	34906
2013-05-13	37.72	37.87	37.53	37.75	33249
2013-05-14	37.64	38.19	37.49	38.00	50769
2013-05-15	37.84	38.11	37.65	38.02	27647
2013-05-16	38.01	38.35	37.70	37.81	54735
2013-05-17	37.88	40.39	37.80	39.70	201566
2013-05-20	40.34	41.11	40.12	40.30	124286
2013-05-21	40.52	41.22	40.35	41.16	112891
2013-05-22	41.33	41.33	40.15	40.30	92639
2013-05-23	40.00	40.41	39.60	40.28	60277
2013-05-24	39.98	40.31	39.72	40.23	63664
2013-05-28	40.37	40.89	40.24	40.27	71826
2013-05-29	40.60	40.60	39.62	39.68	90841
2013-05-30	39.93	40.23	39.62	39.62	45829
2013-05-31	39.60	39.97	39.50	39.70	58250
2013-06-03	40.00	40.57	39.70	40.36	88006
2013-06-04	40.70	40.73	39.74	40.25	94923
2013-06-05	40.18	40.35	39.87	40.24	116494
2013-06-06	40.41	40.45	40.01	40.41	233232
2013-06-07	34.67	34.67	33.07	33.48	200482
2013-06-10	33.35	34.39	33.26	33.71	151747
2013-06-11	33.38	33.91	33.30	33.34	95983
2013-06-12	33.41	33.47	32.93	33.24	93752
2013-06-13	33.33	33.83	33.06	33.70	96311
2013-06-14	33.61	33.81	33.34	33.60	67759
2013-06-17	33.60	33.92	33.20	33.49	75921
2013-06-18	33.45	33.84	33.28	33.62	58217
2013-06-19	33.51	33.80	33.05	33.20	92667
2013-06-20	33.03	33.16	32.30	32.72	58782
2013-06-21	32.75	33.23	32.25	33.03	117817
2013-06-24	32.87	32.87	32.45	32.62	118378
2013-06-25	32.92	33.58	32.44	33.47	183398
2013-06-26	33.78	34.12	33.50	33.86	181202
2013-06-27	34.07	34.56	34.03	34.52	47287
2013-06-28	34.73	36.83	34.73	36.69	198143
2013-07-01	36.69	37.40	34.52	34.71	166594
2013-07-02	34.86	35.12	34.22	34.87	75637
2013-07-03	34.79	34.81	34.30	34.64	67400
2013-07-05	34.77	35.08	34.29	35.06	34138
2013-07-08	35.26	35.70	35.01	35.04	74645
2013-07-09	35.15	35.17	34.80	35.00	46134
2013-07-10	34.85	34.98	34.60	34.97	82036
2013-07-11	35.14	35.65	35.09	35.61	56328
2013-07-12	35.51	35.89	35.18	35.81	87372
2013-07-15	38.09	38.99	37.81	38.77	407163
2013-07-16	39.22	40.71	38.92	39.69	266304
2013-07-17	39.52	39.61	39.03	39.26	93445
2013-07-18	39.41	40.33	39.10	40.11	108514
2013-07-19	40.25	40.35	39.62	40.02	84333
2013-07-22	40.00	41.21	39.72	40.97	120517
2013-07-23	41.24	41.24	40.63	40.88	72582
2013-07-24	40.87	40.97	40.31	40.39	81819
2013-07-25	40.17	40.75	40.05	40.25	72639
2013-07-26	40.11	40.31	39.69	39.70	70900
2013-07-29	39.97	39.97	39.36	39.51	131344
2013-07-30	39.76	39.86	39.34	39.37	140575
2013-07-31	39.20	39.76	39.04	39.71	163024
2013-08-01	39.54	40.72	39.54	40.32	89636
2013-08-02	40.38	40.93	39.60	39.94	118931
2013-08-05	40.07	42.57	39.65	42.09	213619
2013-08-06	42.37	43.53	42.12	42.86	190240
2013-08-07	42.98	43.37	42.38	42.87	149648
2013-08-08	42.65	43.50	42.62	43.34	132626
2013-08-09	43.43	44.00	43.02	43.70	82001
2013-08-12	43.33	44.35	43.33	43.71	109019
2013-08-13	43.79	43.88	42.68	43.73	113906
2013-08-14	43.76	44.33	43.20	43.37	170383
2013-08-15	42.99	43.20	42.04	42.54	101710
2013-08-16	42.67	42.74	42.15	42.36	108806
2013-08-19	42.44	42.75	41.85	42.44	70261
2013-08-20	42.53	42.96	42.29	42.78	69620
2013-08-21	42.46	43.00	42.18	42.69	84933
2013-08-22	42.67	43.49	42.46	43.22	64997
2013-08-23	43.41	43.79	43.00	43.56	79793
2013-08-26	43.49	44.21	43.00	43.44	64029
2013-08-27	43.24	43.33	42.59	42.76	59297
2013-08-28	42.77	43.53	42.62	43.26	99831
2013-08-29	43.12	43.95	43.12	43.72	50950
2013-08-30	43.49	43.83	42.49	42.78	71056
2013-09-03	43.05	43.50	42.59	42.90	75564
2013-09-04	42.84	43.42	42.81	43.14	58728
2013-09-05	43.35	43.84	43.10	43.56	60160
2013-09-06	43.82	43.87	42.82	43.07	62121
2013-09-09	43.37	44.71	43.29	44.56	82958
2013-09-10	44.63	44.95	44.40	44.93	83669
2013-09-11	44.99	45.00	43.95	44.45	64996
2013-09-12	44.50	44.50	43.64	43.84	35671
2013-09-13	43.71	44.43	43.71	44.20	89408
2013-09-16	43.98	44.47	41.93	42.55	267888
2013-09-17	42.70	43.14	42.13	43.01	73784
2013-09-18	43.07	44.38	42.84	43.64	115927
2013-09-19	43.47	43.70	43.12	43.24	95270
2013-09-20	43.41	43.71	42.92	43.34	198224
2013-09-23	43.14	45.91	43.01	45.82	204672
2013-09-24	45.62	45.81	44.83	44.94	90433
2013-09-25	44.92	45.85	44.91	45.67	88170
2013-09-26	45.49	45.85	45.31	45.59	61419
2013-09-27	45.33	45.91	45.30	45.73	51277
2013-09-30	45.10	45.67	44.75	45.53	99689
2013-10-01	45.47	45.90	45.33	45.83	64858
2013-10-02	45.40	46.35	45.16	46.24	76329
2013-10-03	46.10	46.37	45.14	45.48	165855
2013-10-04	45.72	45.98	45.30	45.38	76927
2013-10-07	45.00	45.31	44.41	44.99	96508
2013-10-08	45.08	45.45	43.67	43.87	148604
2013-10-09	44.07	44.37	43.65	43.87	148579
2013-10-10	44.24	44.66	43.99	44.23	220359
2013-10-11	44.17	45.49	44.17	45.14	139074
2013-10-14	45.07	45.16	43.98	44.79	178256
2013-10-15	45.04	45.26	44.52	44.77	137881
2013-10-16	45.05	45.64	44.84	45.33	45799
2013-10-17	45.35	46.34	45.10	46.03	59782
2013-10-18	45.09	46.91	44.96	46.35	78276
2013-10-21	46.45	46.80	45.79	46.13	77478
2013-10-22	46.39	46.68	46.07	46.66	74905
2013-10-23	46.68	46.68	45.93	46.43	76061
2013-10-24	46.60	46.67	46.13	46.48	50669
2013-10-25	46.60	47.91	46.37	47.80	81895
2013-10-28	47.80	48.90	47.49	48.80	151099
2013-10-29	48.80	48.98	48.21	48.48	63011
2013-10-30	48.35	48.67	47.65	48.02	99955
2013-10-31	47.90	48.69	47.48	48.40	149074
2013-11-01	47.28	47.70	46.46	47.03	191480
2013-11-04	47.06	47.27	46.21	46.69	117030
2013-11-05	46.44	47.68	46.44	47.02	189774
2013-11-06	47.07	47.71	47.07	47.43	119825
2013-11-07	47.50	47.50	45.34	45.57	92016
2013-11-08	45.83	45.98	45.00	45.75	71393
2013-11-11	45.87	46.47	45.46	46.02	74876
2013-11-12	45.83	46.02	45.44	45.64	68533
2013-11-13	45.41	46.04	45.03	45.92	63525
2013-11-14	45.82	46.06	45.58	45.79	39240
2013-11-15	46.04	46.21	45.64	46.09	44142
2013-11-18	46.05	46.44	45.65	45.79	96706
2013-11-19	45.98	46.05	44.85	45.06	73901
2013-11-20	44.94	45.96	44.81	44.99	76212
2013-11-21	45.00	45.86	44.90	45.50	38916
2013-11-22	45.49	45.65	44.80	45.38	83907
2013-11-25	45.50	45.50	44.50	44.78	57173
2013-11-26	44.95	45.23	44.26	44.42	85131
2013-11-27	44.41	44.58	43.97	44.17	34547
2013-11-29	44.34	44.73	44.10	44.37	19241
2013-12-02	44.23	44.53	43.41	43.66	58982
2013-12-03	43.34	43.54	42.49	43.12	66408
2013-12-04	43.25	43.25	42.29	42.71	67999
2013-12-05	42.69	42.83	42.18	42.26	89554
2013-12-06	42.57	43.25	42.50	43.17	82922
2013-12-09	43.02	43.72	41.90	42.12	164546
2013-12-10	42.30	42.32	40.86	41.21	114528
2013-12-11	41.30	41.36	40.38	40.60	79347
2013-12-12	40.45	40.45	39.47	39.66	101871
2013-12-13	39.81	40.53	39.27	40.37	187718
2013-12-16	40.55	41.62	40.48	41.25	139322
2013-12-17	41.16	42.03	40.46	41.06	388093
2013-12-18	41.06	41.06	39.82	40.29	125650
2013-12-19	40.05	40.78	40.05	40.33	88137
2013-12-20	40.48	40.80	40.19	40.51	89854
2013-12-23	40.48	41.41	40.46	41.28	87162
2013-12-24	41.22	41.98	41.22	41.73	38843
2013-12-26	41.93	42.32	41.61	42.01	86026
2013-12-27	42.12	42.65	42.02	42.26	59754
2013-12-30	42.09	42.43	41.81	41.85	83557
2013-12-31	41.87	42.18	41.50	41.82	66960
2014-01-02	41.59	41.73	40.86	41.19	93172
2014-01-03	41.31	41.93	41.19	41.78	81416
2014-01-06	41.78	42.50	41.62	42.25	121781
2014-01-07	42.29	43.22	42.29	42.90	71588
2014-01-08	42.73	42.95	42.48	42.92	99156
2014-01-09	42.83	43.01	42.39	42.88	120012
2014-01-10	42.89	43.36	42.70	42.98	80456
2014-01-13	42.72	43.32	42.61	42.79	65646
2014-01-14	42.80	43.69	42.73	43.40	69402
2014-01-15	43.39	44.07	43.09	43.72	69942
2014-01-16	43.52	44.22	43.52	44.06	89215
2014-01-17	44.02	44.67	43.80	44.16	115656
2014-01-21	44.31	44.43	43.82	44.30	81343
2014-01-22	44.27	44.49	43.95	44.34	90215
2014-01-23	44.24	44.34	43.75	44.18	99840
2014-01-24	43.92	44.25	43.32	44.04	139453
2014-01-27	43.97	44.31	43.33	43.74	131306
2014-01-28	43.70	44.86	43.28	44.45	123042
2014-01-29	44.08	44.26	43.58	44.03	125888
2014-01-30	44.26	44.41	43.55	44.12	159173
2014-01-31	43.53	44.66	43.51	44.29	95858
2014-02-03	44.15	44.43	42.76	43.10	225118
2014-02-04	43.32	43.33	41.98	42.13	96991
2014-02-05	41.94	41.94	41.24	41.61	127653
2014-02-06	41.68	42.06	41.43	42.00	69251
2014-02-07	42.21	42.21	41.59	42.02	71527
2014-02-10	41.93	42.18	41.34	41.92	86681
2014-02-11	42.05	42.65	41.74	42.23	156135
2014-02-12	42.19	42.36	41.87	42.13	66050
2014-02-13	41.81	43.23	41.81	43.10	84149
2014-02-14	42.93	43.13	42.60	42.78	75577
2014-02-18	42.77	42.78	41.48	41.52	147581
2014-02-19	41.45	41.53	40.90	41.05	85140
2014-02-20	40.97	41.59	40.85	41.42	47437
2014-02-21	41.57	41.85	41.28	41.48	43274
2014-02-24	41.51	41.51	40.74	40.98	49325
2014-02-25	40.85	41.10	40.20	40.71	85161
2014-02-26	40.64	40.64	36.06	36.79	466673
2014-02-27	36.79	39.42	36.58	37.52	329312
2014-02-28	37.43	37.43	35.93	36.09	288829
2014-03-03	36.88	40.84	36.88	39.50	457989
2014-03-04	39.71	39.95	39.28	39.48	158773
2014-03-05	39.50	39.70	38.38	38.55	118348
2014-03-06	38.71	38.80	38.17	38.57	109747
2014-03-07	38.77	38.78	37.73	38.03	101606
2014-03-10	38.03	38.26	37.53	38.16	98785
2014-03-11	38.30	38.49	37.69	38.01	100362
2014-03-12	37.85	38.24	37.77	38.00	90671
2014-03-13	38.14	38.20	37.35	37.77	116846
2014-03-14	37.61	38.00	37.61	37.79	76873
2014-03-17	38.35	38.62	38.01	38.51	129254
2014-03-18	38.46	39.90	38.46	39.37	91126
2014-03-19	39.28	39.79	39.15	39.19	60802
2014-03-20	39.14	41.22	39.05	40.49	117201
2014-03-21	40.84	41.30	40.27	41.30	233921
2014-03-24	41.31	41.43	40.33	40.82	110001
2014-03-25	40.71	41.00	39.81	39.93	96996
2014-03-26	40.15	40.42	39.75	40.07	79110
2014-03-27	40.22	40.90	39.85	40.02	108758
2014-03-28	39.94	40.90	39.94	40.70	102131
2014-03-31	40.73	41.15	40.54	41.01	84652
2014-04-01	40.79	41.67	40.09	41.22	148677
2014-04-02	40.97	41.81	40.64	41.59	116024
2014-04-03	41.24	41.86	41.01	41.74	115293
2014-04-04	41.73	41.87	41.35	41.67	117028
2014-04-07	41.48	41.56	40.66	41.39	160778
2014-04-08	41.29	42.92	41.21	42.77	158023
2014-04-09	42.60	42.73	41.88	42.32	94937
2014-04-10	42.16	42.80	40.86	41.18	114919
2014-04-11	41.12	41.25	40.35	40.68	102663
2014-04-14	40.80	41.25	40.36	40.63	105027
2014-04-15	40.68	41.03	40.08	40.80	143310
2014-04-16	40.83	41.10	39.97	40.61	108974
2014-04-17	40.69	41.46	40.31	40.85	130473
2014-04-21	40.61	40.80	40.17	40.48	131840
2014-04-22	40.33	41.49	40.17	41.38	121288
2014-04-23	41.21	41.43	40.86	40.98	79659
2014-04-24	41.06	41.06	40.19	40.63	141330
2014-04-25	40.50	40.65	39.68	39.91	92113
2014-04-28	39.86	40.71	39.55	40.48	130850
2014-04-29	40.50	41.25	40.01	40.06	93193
2014-04-30	39.91	41.72	39.91	41.54	133333
2014-05-01	41.41	42.20	41.21	41.98	130651
2014-05-02	41.11	43.50	41.11	41.80	131733
2014-05-05	41.34	42.36	40.70	42.10	172735
2014-05-06	41.76	42.22	41.48	41.70	120167
2014-05-07	41.69	42.61	41.66	42.44	108324
2014-05-08	42.27	42.75	41.63	41.80	51834
2014-05-09	41.82	41.89	41.36	41.58	62036
2014-05-12	41.62	42.45	41.62	42.35	44903
2014-05-13	42.43	42.43	41.57	41.76	54795
2014-05-14	41.63	42.02	41.42	41.70	69437
2014-05-15	41.69	41.69	40.98	41.43	93038
2014-05-16	41.50	41.62	40.93	41.22	59916
2014-05-19	40.99	41.45	40.95	41.30	55563
2014-05-20	41.10	41.50	40.31	40.45	74826
2014-05-21	40.46	40.93	40.07	40.33	57564
2014-05-22	40.45	41.14	40.28	40.69	50557
2014-05-23	40.83	41.36	40.69	41.32	55410
2014-05-27	41.42	41.55	40.80	41.26	41378
2014-05-28	41.02	41.38	40.59	40.96	70298
2014-05-29	40.89	41.99	40.89	41.79	59374
2014-05-30	41.81	43.20	41.81	42.95	167407
2014-06-02	42.82	43.08	41.48	41.74	80552
2014-06-03	41.70	42.33	41.56	41.97	60153
2014-06-04	42.08	42.28	41.21	41.25	82548
2014-06-05	41.34	41.59	40.94	41.43	38038
2014-06-06	41.39	41.89	41.06	41.14	48424
2014-06-09	41.24	41.36	40.79	41.34	65350
2014-06-10	41.34	41.51	40.46	40.96	51084
2014-06-11	40.89	41.10	40.06	40.55	58364
2014-06-12	40.60	40.60	39.39	39.59	42788
2014-06-13	39.48	39.80	39.41	39.66	44126
2014-06-16	39.32	39.62	38.33	39.61	209509
2014-06-17	39.63	39.95	39.21	39.66	64273
2014-06-18	39.54	40.97	39.54	40.62	107890
2014-06-19	40.60	40.81	39.67	40.02	104437
2014-06-20	40.28	40.28	38.79	39.53	311304
2014-06-23	39.58	39.84	39.22	39.62	95743
2014-06-24	39.71	40.12	39.52	39.67	108810
2014-06-25	39.80	40.30	39.52	39.88	69872
2014-06-26	40.01	40.30	39.54	40.09	66327
2014-06-27	40.02	40.48	39.82	40.10	152575
2014-06-30	40.17	40.91	40.15	40.80	141679
2014-07-01	40.75	40.85	40.10	40.23	99058
2014-07-02	40.18	41.36	40.09	41.06	129413
2014-07-03	41.26	42.00	41.23	41.97	165305
2014-07-07	41.74	41.97	41.33	41.95	105607
2014-07-08	41.82	41.82	40.57	40.72	100143
2014-07-09	40.70	40.81	40.06	40.19	79341
2014-07-10	39.79	40.51	39.79	40.35	64991
2014-07-11	41.32	41.32	40.04	40.07	66835
2014-07-14	40.28	40.54	40.09	40.19	54341
2014-07-15	40.16	40.32	39.55	40.06	64413
2014-07-16	40.24	40.67	39.85	40.41	79719
2014-07-17	40.30	40.46	39.71	39.82	75126
2014-07-18	39.78	40.05	39.41	39.82	93814
2014-07-21	39.62	39.62	37.66	38.37	198849
2014-07-22	38.33	38.66	37.98	38.14	117129
2014-07-23	38.00	38.88	37.92	38.82	90780
2014-07-24	38.77	39.02	38.54	38.76	81371
2014-07-25	38.77	38.77	38.20	38.35	67085
2014-07-28	38.37	38.84	38.15	38.79	94294
2014-07-29	39.35	40.60	38.71	40.19	164633
2014-07-30	40.37	40.46	39.39	39.52	79759
2014-07-31	39.20	39.22	38.43	39.09	123458
2014-08-01	38.00	38.13	35.83	37.49	331764
2014-08-04	37.47	37.47	33.17	33.61	628696
2014-08-05	34.31	39.72	34.31	39.10	630726
2014-08-06	38.69	38.69	36.12	36.47	344869
2014-08-07	36.47	37.10	36.23	36.81	182316
2014-08-08	37.07	37.07	35.65	36.35	131826
2014-08-11	36.33	36.77	36.17	36.39	109871
2014-08-12	36.46	37.93	36.09	37.37	172415
2014-08-13	37.64	37.64	37.01	37.32	110396
2014-08-14	37.34	37.86	37.30	37.76	158000
2014-08-15	37.91	38.07	37.05	37.42	83367
2014-08-18	37.52	37.67	37.23	37.46	57043
2014-08-19	37.47	37.58	37.20	37.28	62257
2014-08-20	37.26	37.62	37.08	37.60	124102
2014-08-21	37.60	37.60	36.97	37.12	94881
2014-08-22	37.12	37.60	37.05	37.60	52608
2014-08-25	37.60	37.78	36.97	37.19	97708
2014-08-26	37.20	37.44	36.68	37.29	121227
2014-08-27	37.05	37.77	37.05	37.64	112438
2014-08-28	37.40	37.50	37.03	37.15	67006
2014-08-29	37.01	37.98	36.78	37.72	76100
2014-09-02	37.78	38.00	37.23	37.87	95114
2014-09-03	37.99	38.52	37.67	38.03	84416
2014-09-04	37.93	38.48	37.74	38.01	104733
2014-09-05	38.07	38.82	38.07	38.68	50782
2014-09-08	38.63	38.85	38.34	38.73	158413
2014-09-09	38.51	38.82	37.63	37.92	352674
2014-09-10	38.01	38.05	36.96	37.66	134760
2014-09-11	37.53	38.71	37.43	38.50	66940
2014-09-12	38.50	38.64	37.72	38.27	140569
2014-09-15	37.66	38.43	37.30	37.66	169774
2014-09-16	37.50	38.14	37.04	37.24	112205
2014-09-17	37.25	37.63	37.11	37.33	64964
2014-09-18	37.63	37.77	37.02	37.10	62561
2014-09-19	37.02	37.25	36.23	36.66	128872
2014-09-22	36.79	36.79	36.11	36.26	119552
2014-09-23	36.94	36.94	35.85	35.93	133417
2014-09-24	35.99	36.47	35.62	36.22	119581
2014-09-25	36.15	36.37	35.27	35.52	80457
2014-09-26	35.38	35.57	35.06	35.40	56585
2014-09-29	35.28	35.39	34.44	34.71	93409
2014-09-30	34.78	35.62	34.35	35.48	136903
2014-10-01	35.38	35.38	34.04	34.12	84915
2014-10-02	33.94	34.31	33.02	33.59	197510
2014-10-03	33.67	34.09	33.62	33.96	199649
2014-10-06	34.09	34.92	33.96	34.55	76747
2014-10-07	34.50	35.12	34.28	34.61	80697
2014-10-08	34.37	34.91	33.93	34.58	50864
2014-10-09	34.46	34.60	33.06	33.08	74670
2014-10-10	32.95	33.38	31.82	31.93	103587
2014-10-13	31.87	32.64	31.79	32.06	70753
2014-10-14	32.17	32.90	32.06	32.49	134773
2014-10-15	32.24	33.59	31.86	33.58	115526
2014-10-16	33.31	34.29	33.00	34.07	107339
2014-10-17	34.25	34.42	33.19	33.61	60339
2014-10-20	33.60	34.40	33.60	34.39	73143
2014-10-21	34.51	35.27	34.44	35.04	54746
2014-10-22	35.17	35.46	34.81	35.06	63257
2014-10-23	35.17	35.56	34.53	35.20	69430
2014-10-24	35.31	35.48	34.86	35.28	64894
2014-10-27	35.26	35.74	35.00	35.60	43153
2014-10-28	35.56	36.14	35.50	36.08	54438
2014-10-29	36.07	36.32	35.68	36.05	52868
2014-10-30	35.82	36.25	35.56	35.96	70240
2014-10-31	36.11	36.98	35.33	36.42	148495
2014-11-03	36.43	37.66	36.38	37.09	111252
2014-11-04	36.96	38.32	36.89	38.03	126546
2014-11-05	38.24	38.26	37.54	37.86	127965
2014-11-06	37.83	38.06	37.26	37.89	85088
2014-11-07	37.69	39.44	37.56	39.32	96512
2014-11-10	39.23	39.68	38.69	38.89	108983
2014-11-11	39.02	39.14	38.62	38.80	50641
2014-11-12	38.71	39.72	38.71	39.07	116327
2014-11-13	39.17	39.30	38.82	38.86	14594
2014-11-14	38.17	38.64	38.01	38.50	88850
2014-11-17	38.22	38.47	37.77	38.16	64950
2014-11-18	38.29	38.29	37.54	37.63	59462
2014-11-19	37.52	37.52	36.52	36.71	53802
2014-11-20	36.66	37.05	36.62	36.93	39554
2014-11-21	37.00	37.62	37.00	37.34	37160
2014-11-24	37.54	37.87	37.12	37.85	60255
2014-11-25	37.66	37.66	36.94	37.42	107970
2014-11-26	37.42	37.99	37.32	37.96	79828
2014-11-28	37.82	38.52	37.71	38.49	58150
2014-12-01	38.33	38.71	37.90	38.50	152346
2014-12-02	38.37	38.95	37.73	37.96	103339
2014-12-03	37.85	38.41	37.58	38.09	65147
2014-12-04	37.94	38.09	37.65	38.06	51503
2014-12-05	38.07	38.40	38.07	38.22	76478
2014-12-08	38.21	38.61	37.80	38.23	37780
2014-12-09	37.93	38.26	37.50	37.96	75414
2014-12-10	37.96	38.03	36.40	36.56	108797
2014-12-11	36.66	37.28	35.91	36.31	81362
2014-12-12	36.05	36.27	35.50	35.87	46237
2014-12-15	35.92	36.17	34.79	35.00	86771
2014-12-16	35.00	35.91	34.76	35.58	37460
2014-12-17	35.51	36.91	35.45	36.60	68013
2014-12-18	36.91	37.87	36.60	37.71	63188
2014-12-19	37.66	38.45	37.43	37.90	218974
2014-12-22	37.92	38.46	37.92	38.42	34258
2014-12-23	38.25	38.76	38.00	38.07	41602
2014-12-24	38.08	38.11	37.30	37.47	45830
2014-12-26	37.52	38.41	37.50	38.14	38086
2014-12-29	38.05	40.61	38.05	40.52	197696
2014-12-30	40.25	40.92	39.76	40.65	96730
2014-12-31	40.71	40.80	39.53	39.83	89483
2015-01-02	40.16	40.19	39.61	39.80	70270
2015-01-05	39.23	39.23	34.79	35.67	541039
2015-01-06	35.74	36.62	34.71	35.40	855398
2015-01-07	35.80	36.34	35.46	36.13	166096
2015-01-08	36.30	36.36	35.37	35.72	161675
2015-01-09	35.59	35.96	35.22	35.50	102195
2015-01-12	35.27	36.33	34.94	36.15	144414
2015-01-13	36.47	36.91	35.86	36.46	75095
2015-01-14	36.15	36.31	35.15	35.57	82465
2015-01-15	35.55	35.67	34.88	34.94	103791
2015-01-16	34.86	35.88	34.83	35.64	77121
2015-01-20	35.59	35.78	35.08	35.64	71641
2015-01-21	35.63	35.70	34.96	35.40	56466
2015-01-22	35.50	35.81	34.96	35.76	63939
2015-01-23	35.57	35.95	35.22	35.27	43595
2015-01-26	35.31	36.32	34.84	36.28	91420
2015-01-27	35.91	36.05	35.11	35.19	86494
2015-01-28	35.53	35.53	34.77	34.79	50814
2015-01-29	34.69	34.97	34.10	34.79	105470
2015-01-30	34.48	35.17	34.25	34.79	126654
2015-02-02	34.95	35.66	34.56	35.30	115216
2015-02-03	35.48	36.74	35.34	36.62	158468
2015-02-04	36.39	36.94	36.17	36.18	75865
2015-02-05	36.41	37.52	36.38	37.40	57796
2015-02-06	37.50	37.94	37.28	37.48	70084
2015-02-09	37.41	37.97	37.37	37.60	74759
2015-02-10	37.81	38.05	37.38	38.02	41938
2015-02-11	38.04	38.32	37.66	38.27	92808
2015-02-12	38.43	38.62	38.35	38.43	41825
2015-02-13	38.46	38.75	38.17	38.53	57072
2015-02-17	38.26	38.71	37.53	37.89	82329
2015-02-18	37.76	37.89	37.19	37.48	86295
2015-02-19	37.37	37.73	37.00	37.19	56548
2015-02-20	36.96	37.18	36.47	37.13	49538
2015-02-23	36.86	36.91	36.15	36.68	63574
2015-02-24	36.50	37.21	36.35	37.09	56748
2015-02-25	37.72	40.00	37.58	39.94	156195
2015-02-26	39.72	40.00	36.79	37.47	209556
2015-02-27	37.26	38.05	37.25	37.93	111339
2015-03-02	37.73	37.93	37.33	37.74	80571
2015-03-03	37.78	37.88	36.92	37.03	62644
2015-03-04	36.80	37.07	36.27	36.44	81267
2015-03-05	36.21	36.91	35.62	36.57	89720
2015-03-06	36.38	36.50	36.00	36.19	72178
2015-03-09	36.40	36.46	36.00	36.23	67895
2015-03-10	36.13	36.26	35.15	35.36	38029
2015-03-11	35.35	35.67	34.90	35.60	55268
2015-03-12	35.73	36.11	35.50	35.96	44542
2015-03-13	35.88	36.03	35.35	35.90	38773
2015-03-16	36.15	37.09	35.80	36.92	115527
2015-03-17	36.86	37.31	36.37	37.24	87049
2015-03-18	36.95	37.63	36.87	37.39	73686
2015-03-19	37.36	37.64	37.05	37.19	81074
2015-03-20	37.32	38.09	37.32	37.75	267962
2015-03-23	37.75	38.20	37.56	37.91	233277
2015-03-24	37.61	37.75	36.45	36.57	73125
2015-03-25	36.65	36.66	35.52	35.56	64874
2015-03-26	35.40	35.59	35.08	35.48	75510
2015-03-27	35.54	35.63	35.19	35.52	41229
2015-03-30	35.58	35.83	35.42	35.60	49939
2015-03-31	35.42	35.86	35.32	35.72	126843
2015-04-01	35.98	37.17	35.79	36.42	132224
2015-04-02	36.22	37.93	36.14	37.39	134499
2015-04-06	37.01	37.86	37.01	37.37	102967
2015-04-07	37.15	37.84	37.15	37.47	88597
2015-04-08	37.45	37.77	37.12	37.55	67987
2015-04-09	37.29	37.97	37.28	37.63	108025
2015-04-10	37.72	38.23	37.38	37.47	69085
2015-04-13	37.34	37.80	37.02	37.06	81931
2015-04-14	37.04	37.85	36.81	37.76	109254
2015-04-15	37.92	38.05	37.26	37.50	91836
2015-04-16	37.44	37.61	36.98	37.19	55881
2015-04-17	37.00	37.16	36.49	36.70	73660
2015-04-20	36.84	37.33	36.70	37.04	53597
2015-04-21	36.97	37.46	36.96	37.13	70984
2015-04-22	37.09	37.87	37.00	37.68	82200
2015-04-23	37.37	38.40	37.37	37.81	124854
2015-04-24	37.58	38.00	37.42	37.93	88091
2015-04-27	37.76	38.30	37.70	37.90	110242
2015-04-28	37.73	38.23	37.73	38.06	129852
2015-04-29	37.79	38.11	37.52	37.55	122433
2015-04-30	37.59	37.59	36.81	36.93	109900
2015-05-01	38.53	38.86	37.72	37.99	270882
2015-05-04	37.99	38.45	37.76	38.33	274132
2015-05-05	38.17	38.91	38.17	38.80	236385
2015-05-06	38.78	39.09	38.24	38.47	281646
2015-05-07	38.22	39.62	38.22	39.16	166278
2015-05-08	39.50	39.50	38.80	39.02	125593
2015-05-11	38.89	39.08	38.50	38.88	85212
2015-05-12	38.80	39.71	38.60	39.60	115802
2015-05-13	39.61	39.72	39.31	39.39	80039
2015-05-14	39.31	39.60	39.12	39.12	47349
2015-05-15	39.03	39.77	39.03	39.69	73630
2015-05-18	39.74	39.81	39.32	39.40	42204
2015-05-19	39.49	39.49	37.89	38.34	66560
2015-05-20	38.32	38.95	38.00	38.86	85942
2015-05-21	38.75	39.20	38.66	38.83	50648
2015-05-22	39.24	39.24	38.24	38.65	126692
2015-05-26	38.38	39.06	38.23	38.99	86678
2015-05-27	39.07	39.90	38.88	39.76	70868
2015-05-28	39.62	39.67	38.85	39.00	145056
2015-05-29	38.92	39.18	37.92	39.10	231223
2015-06-01	39.03	39.20	38.25	38.48	105935
2015-06-02	38.30	38.87	38.30	38.79	61716
2015-06-03	38.88	39.39	38.58	39.16	57507
2015-06-04	39.00	39.46	38.90	39.06	65917
2015-06-05	39.07	39.16	38.30	39.11	63051
2015-06-08	39.00	39.24	38.67	38.88	27941
2015-06-09	38.81	38.85	38.33	38.65	82935
2015-06-10	38.71	39.50	38.71	39.01	64456
2015-06-11	38.96	39.42	38.96	39.20	69083
2015-06-12	38.93	39.34	38.55	38.73	120000
2015-06-15	38.26	38.57	37.68	37.77	63575
2015-06-16	37.66	37.88	37.38	37.52	69566
2015-06-17	37.47	37.81	37.34	37.62	77114
2015-06-18	37.54	38.11	37.36	37.84	101708
2015-06-19	37.68	38.27	37.39	37.50	169878
2015-06-22	37.79	38.38	37.60	38.26	60421
2015-06-23	38.25	38.84	38.25	38.70	53632
2015-06-24	38.60	38.79	38.38	38.57	48761
2015-06-25	38.81	38.84	38.26	38.44	55368
2015-06-26	38.41	38.78	38.32	38.63	64568
2015-06-29	38.30	38.68	37.49	37.56	41816
2015-06-30	37.76	37.83	37.15	37.67	90875
2015-07-01	37.92	38.36	37.76	38.36	61845
2015-07-02	38.36	38.64	38.01	38.46	65913
2015-07-06	38.03	38.49	37.93	38.46	86918
2015-07-07	38.55	38.59	36.84	37.84	78488
2015-07-08	37.65	37.65	36.79	37.02	43409
2015-07-09	37.50	37.53	36.68	36.75	45334
2015-07-10	37.06	37.34	36.64	37.03	41768
2015-07-13	37.31	37.44	36.82	37.41	60328
2015-07-14	37.26	37.99	37.07	37.71	54296
2015-07-15	37.65	37.81	37.19	37.42	52299
2015-07-16	37.66	37.74	36.69	37.25	109887
2015-07-17	37.19	37.22	36.55	36.88	34530
2015-07-20	36.84	36.84	35.98	36.43	71814
2015-07-21	36.35	36.43	35.80	35.87	54328
2015-07-22	35.63	35.94	35.29	35.38	45409
2015-07-23	35.35	35.57	35.04	35.36	44763
2015-07-24	35.53	35.57	34.93	35.09	69868
2015-07-27	34.79	35.07	34.27	34.42	54614
2015-07-28	34.65	34.95	34.32	34.44	83208
2015-07-29	34.60	35.46	34.51	35.02	65652
2015-07-30	34.94	35.61	34.86	35.31	94014
2015-07-31	38.00	38.50	36.55	37.22	169984
2015-08-03	37.36	38.72	37.30	38.28	109901
2015-08-04	38.21	38.95	37.62	38.05	78623
2015-08-05	38.17	38.66	37.16	37.90	82721
2015-08-06	37.85	37.89	37.13	37.78	48191
2015-08-07	37.66	38.22	37.20	37.72	48179
2015-08-10	38.01	38.79	37.85	38.41	77265
2015-08-11	38.16	38.87	37.97	38.65	52771
2015-08-12	38.31	38.51	36.77	37.93	83326
2015-08-13	37.85	38.57	37.67	38.24	78302
2015-08-14	38.25	38.90	37.82	38.80	33439
2015-08-17	38.55	39.50	38.35	39.05	45324
2015-08-18	39.15	39.39	38.64	39.03	32533
2015-08-19	38.70	39.23	38.21	38.97	29709
2015-08-20	38.79	39.12	37.91	37.95	70934
2015-08-21	37.74	38.22	37.43	37.59	47731
2015-08-24	35.96	37.45	35.07	35.81	58902
2015-08-25	36.46	36.46	34.83	34.93	105181
2015-08-26	35.35	36.08	34.95	35.88	76652
2015-08-27	36.14	37.14	35.74	36.96	67343
2015-08-28	36.96	37.46	36.68	36.99	65525
2015-08-31	36.92	37.52	36.72	36.92	110887
2015-09-01	36.28	36.84	35.76	35.84	71851
2015-09-02	36.18	36.18	35.02	35.74	102849
2015-09-03	35.91	36.32	35.66	35.99	50182
2015-09-04	35.51	36.13	35.51	35.82	47224
2015-09-08	36.11	36.92	35.93	36.68	77212
2015-09-09	37.05	37.05	35.64	35.73	53740
2015-09-10	35.46	35.79	35.01	35.25	78046
2015-09-11	35.13	35.25	34.81	35.22	81030
2015-09-14	35.18	35.47	34.95	35.13	64722
2015-09-15	35.22	35.48	35.10	35.15	69294
2015-09-16	35.39	36.65	35.10	35.94	85660
2015-09-17	35.89	36.43	35.52	35.70	50226
2015-09-18	35.38	35.71	35.12	35.51	100163
2015-09-21	35.88	36.97	35.71	36.42	50847
2015-09-22	36.05	36.13	35.33	35.33	87954
2015-09-23	35.51	36.20	35.31	35.62	58660
2015-09-24	35.41	35.69	35.31	35.35	47873
2015-09-25	35.60	35.67	35.05	35.14	69467
2015-09-28	35.09	35.29	34.55	34.76	122709
2015-09-29	35.02	35.24	34.60	34.99	105668
2015-09-30	35.10	35.48	34.77	35.43	110049
2015-10-01	35.35	35.61	34.59	35.17	86182
2015-10-02	34.76	35.46	34.42	35.43	109406
2015-10-05	35.65	36.70	35.43	36.58	66058
2015-10-06	36.44	36.87	36.32	36.49	65125
2015-10-07	36.78	37.28	36.64	37.12	125482
2015-10-08	37.02	37.96	36.88	37.88	84603
2015-10-09	37.75	38.01	36.96	37.19	61468
2015-10-12	37.25	37.62	36.88	37.53	73713
2015-10-13	37.36	37.81	37.19	37.36	40983
2015-10-14	37.42	37.55	36.64	36.86	61323
2015-10-15	37.08	37.24	36.72	37.11	47967
2015-10-16	37.20	37.62	36.89	37.17	100655
2015-10-19	37.08	37.59	37.06	37.53	33001
2015-10-20	37.49	37.64	37.37	37.49	54654
2015-10-21	37.70	37.81	36.88	37.03	56653
2015-10-22	37.32	37.70	37.21	37.54	45814
2015-10-23	37.95	38.14	37.57	37.66	62368
2015-10-26	37.74	38.05	37.59	37.95	35705
2015-10-27	37.87	37.94	37.13	37.36	80834
2015-10-28	37.57	38.47	37.49	38.40	61118
2015-10-29	38.17	38.32	37.88	38.05	71124
2015-10-30	38.78	40.97	38.78	40.74	170783
2015-11-02	40.82	43.49	40.62	43.36	185182
2015-11-03	43.28	43.29	41.94	42.12	144494
2015-11-04	42.29	42.73	42.06	42.33	71077
2015-11-05	42.16	42.95	42.16	42.69	103902
2015-11-06	42.68	42.68	41.75	42.23	46085
2015-11-09	42.03	42.31	41.76	42.07	71190
2015-11-10	42.08	42.08	41.24	41.28	57571
2015-11-11	41.52	41.58	40.95	41.13	46620
2015-11-12	40.98	40.98	40.26	40.34	70774
2015-11-13	40.11	40.52	40.08	40.32	42246
2015-11-16	40.34	40.89	39.79	40.89	56428
2015-11-17	40.89	41.53	40.89	41.27	49679
2015-11-18	41.51	42.38	41.30	42.33	58549
2015-11-19	42.38	42.65	42.05	42.53	43707
2015-11-20	42.53	42.60	41.77	42.17	35626
2015-11-23	42.19	42.41	41.90	42.02	46202
2015-11-24	41.79	41.91	41.32	41.79	57890
2015-11-25	41.86	41.87	41.31	41.64	31664
2015-11-27	41.65	42.05	41.50	41.89	20524
2015-11-30	41.64	41.89	41.07	41.69	66979
2015-12-01	41.76	41.89	41.09	41.56	55193
2015-12-02	41.51	41.59	40.78	40.99	31897
2015-12-03	41.16	41.27	40.42	40.97	51540
2015-12-04	40.89	41.62	40.89	41.19	53259
2015-12-07	41.23	41.65	40.75	41.49	68096
2015-12-08	41.19	42.31	41.14	42.13	97881
2015-12-09	41.95	42.42	41.06	41.32	94210
2015-12-10	41.52	41.52	40.65	40.79	80499
2015-12-11	40.51	40.91	39.82	40.05	44571
2015-12-14	39.92	40.31	39.29	40.17	100371
2015-12-15	40.44	40.63	39.94	40.12	66700
2015-12-16	40.51	41.04	39.97	40.95	56012
2015-12-17	41.11	41.14	40.16	40.52	61292
2015-12-18	40.29	40.29	39.11	39.54	178268
2015-12-21	39.55	40.43	39.11	40.31	59229
2015-12-22	40.56	41.05	40.22	41.02	42691
2015-12-23	41.23	41.70	40.95	41.61	53446
2015-12-24	41.71	41.77	41.09	41.27	18534
2015-12-28	41.10	41.60	40.73	41.53	34956
2015-12-29	41.75	41.99	41.19	41.55	41467
2015-12-30	41.58	41.76	40.94	40.94	46304
2015-12-31	40.77	41.46	40.70	40.81	38629
2016-01-04	40.02	40.02	38.29	38.73	158569
2016-01-05	38.58	38.70	37.40	38.13	122919
2016-01-06	37.67	38.06	37.40	37.50	82437
2016-01-07	37.10	37.46	36.87	37.26	60841
2016-01-08	37.54	37.87	36.96	37.43	52581
2016-01-11	37.50	38.27	37.23	37.65	48618
2016-01-12	38.03	38.79	36.36	36.91	102568
2016-01-13	37.22	37.39	36.02	36.15	96613
2016-01-14	36.29	36.74	35.50	36.38	125028
2016-01-15	35.71	36.07	34.75	35.06	72320
2016-01-19	35.53	35.82	34.93	35.62	109314
2016-01-20	34.91	35.21	34.06	34.93	140199
2016-01-21	35.02	35.26	34.32	34.44	140525
2016-01-22	37.85	37.85	34.65	35.46	62846
2016-01-25	35.45	36.65	35.22	35.69	86562
2016-01-26	36.04	37.11	35.86	36.65	127836
2016-01-27	36.69	37.67	36.34	37.05	113477
2016-01-28	37.23	37.36	36.75	36.85	65461
2016-01-29	37.18	37.72	36.94	37.64	68964
2016-02-01	37.56	37.70	37.30	37.67	59826
2016-02-02	37.33	37.47	36.64	36.91	59731
2016-02-03	37.24	38.16	37.12	37.56	122983
2016-02-04	37.48	38.44	37.48	37.78	64055
2016-02-05	37.65	38.49	37.54	37.75	93705
2016-02-08	37.36	37.36	35.95	36.25	74205
2016-02-09	35.90	36.37	35.32	36.19	41326
2016-02-10	36.18	36.64	35.77	36.18	32058
2016-02-11	35.51	36.35	34.70	36.16	56343
2016-02-12	36.40	37.17	35.82	36.92	51302
2016-02-16	37.01	37.35	35.83	36.74	76369
2016-02-17	36.83	37.25	36.74	36.91	77539
2016-02-18	37.02	37.58	36.72	37.05	69011
2016-02-19	36.93	37.25	32.72	35.28	282757
2016-02-22	35.68	37.00	34.62	35.88	101935
2016-02-23	35.99	37.68	35.93	37.25	144318
2016-02-24	37.06	39.95	37.01	39.86	146746
2016-02-25	39.97	41.05	39.91	40.71	116528
2016-02-26	40.71	40.71	39.55	40.33	172684
2016-02-29	40.33	41.49	40.33	41.40	116316
2016-03-01	41.20	41.53	40.57	41.53	90172
2016-03-02	41.46	41.49	37.71	39.86	293376
2016-03-03	39.92	41.06	39.83	40.91	72163
2016-03-04	41.18	41.80	40.96	41.64	71347
2016-03-07	41.55	42.28	41.18	42.03	90263
2016-03-08	41.73	42.09	41.03	41.91	84028
2016-03-09	42.00	42.00	40.93	40.99	41264
2016-03-10	41.07	41.44	40.45	41.31	48516
2016-03-11	41.49	41.94	41.11	41.51	51313
2016-03-14	41.27	41.65	40.75	41.63	67625
2016-03-15	41.49	41.98	41.34	41.78	52827
2016-03-16	41.83	41.97	40.88	41.40	57405
2016-03-17	41.39	42.43	41.22	42.29	71587
2016-03-18	42.45	42.49	41.64	41.95	135917
2016-03-21	41.96	42.52	41.28	42.44	74750
2016-03-22	42.38	42.86	42.18	42.44	59961
2016-03-23	42.51	42.51	41.79	42.01	69301
2016-03-24	41.85	42.39	41.29	42.33	36586
2016-03-28	42.56	43.56	42.30	43.25	69783
2016-03-29	43.00	44.07	42.61	44.00	70681
2016-03-30	44.00	44.47	43.37	44.00	91439
2016-03-31	44.11	45.80	44.11	45.69	239856
2016-04-01	45.40	45.87	44.21	45.87	190527
2016-04-04	45.50	45.50	43.90	44.86	162905
2016-04-05	44.76	45.32	43.25	43.67	141776
2016-04-06	43.88	43.88	42.93	43.21	103954
2016-04-07	42.82	43.37	42.82	42.91	149290
2016-04-08	43.01	43.38	42.63	42.85	91013
2016-04-11	42.80	43.32	42.80	43.01	54874
2016-04-12	42.83	43.52	42.82	43.07	60745
2016-04-13	43.41	43.49	42.28	42.78	55904
2016-04-14	42.81	42.85	42.47	42.62	55626
2016-04-15	42.42	43.33	42.42	43.07	70443
2016-04-18	42.87	43.10	42.56	43.02	71185
2016-04-19	42.88	43.49	42.69	43.09	96158
2016-04-20	42.85	43.75	42.20	42.96	76984
2016-04-21	42.84	42.84	41.89	42.22	66658
2016-04-22	42.41	42.98	41.59	42.48	50768
2016-04-25	42.84	42.84	42.13	42.73	58719
2016-04-26	42.60	42.97	42.50	42.70	64502
2016-04-27	42.80	43.25	42.45	42.78	60830
2016-04-28	42.79	43.13	42.32	42.49	62282
2016-04-29	42.47	42.83	41.80	42.64	71724
2016-05-02	42.52	43.91	42.26	43.67	100954
2016-05-03	43.13	43.63	42.70	43.40	74428
2016-05-04	43.29	43.29	42.39	42.76	50050
2016-05-05	42.95	42.95	42.10	42.72	87951
2016-05-06	40.33	40.34	35.66	37.52	236810
2016-05-09	37.04	39.45	36.61	38.22	141302
2016-05-10	38.16	39.22	38.04	38.56	170168
2016-05-11	38.69	39.12	38.60	38.83	80228
2016-05-12	38.81	39.08	38.09	38.29	65893
2016-05-13	38.17	38.54	37.68	37.80	49306
2016-05-16	37.73	38.00	36.94	37.46	66253
2016-05-17	37.49	37.81	36.56	36.73	69221
2016-05-18	36.62	37.09	36.25	36.47	58282
2016-05-19	36.35	36.54	35.94	36.42	56669
2016-05-20	36.59	36.88	35.90	36.36	73507
2016-05-23	35.80	36.96	35.70	36.46	61512
2016-05-24	36.63	36.73	35.83	36.27	72352
2016-05-25	36.56	37.21	36.21	36.91	87702
2016-05-26	36.91	37.85	36.00	37.74	99278
2016-05-27	37.61	38.11	37.61	37.63	83568
2016-05-31	37.97	38.27	37.35	37.78	117673
2016-06-01	37.62	37.79	36.62	37.18	93637
2016-06-02	37.06	37.56	36.16	37.50	68528
2016-06-03	37.50	37.70	37.00	37.61	91828
2016-06-06	37.60	38.46	37.24	37.97	58229
2016-06-07	38.19	38.73	37.40	38.44	53292
2016-06-08	38.40	38.98	37.87	38.15	105911
2016-06-09	38.27	38.87	37.50	37.91	116431
2016-06-10	37.83	37.88	36.85	36.91	74621
2016-06-13	36.90	37.35	36.40	37.17	97429
2016-06-14	37.09	38.00	37.09	37.67	66446
2016-06-15	37.92	38.28	37.50	37.57	58769
2016-06-16	37.74	38.02	37.09	37.96	133162
2016-06-17	37.74	37.93	37.23	37.74	235758
2016-06-20	38.00	38.61	37.04	38.09	79334
2016-06-21	38.33	39.11	37.83	38.90	87592
2016-06-22	38.92	39.47	38.10	38.23	65002
2016-06-23	38.26	39.31	38.26	39.12	55478
2016-06-24	37.60	38.91	37.28	37.57	128160
2016-06-27	37.17	37.66	36.72	37.02	59778
2016-06-28	37.37	38.01	37.37	37.82	47730
2016-06-29	38.00	38.46	38.00	38.33	103337
2016-06-30	38.27	39.31	38.04	39.27	57922
2016-07-01	39.25	39.53	38.13	39.48	66506
2016-07-05	39.16	39.27	38.52	38.84	57991
2016-07-06	38.66	38.79	38.14	38.43	90402
2016-07-07	38.37	38.99	38.25	38.44	53137
2016-07-08	38.70	39.39	38.39	39.37	63634
2016-07-11	39.37	39.97	39.09	39.97	103195
2016-07-12	40.00	40.96	40.00	40.64	73159
2016-07-13	40.44	41.66	40.32	41.08	54313
2016-07-14	41.25	41.65	41.09	41.26	53875
2016-07-15	41.20	41.46	41.07	41.38	47291
2016-07-18	41.21	41.21	40.27	40.72	37669
2016-07-19	40.49	40.99	40.12	40.20	57975
2016-07-20	40.29	40.42	39.94	40.35	45295
2016-07-21	40.18	41.00	39.32	39.57	121127
2016-07-22	39.64	41.26	39.64	41.05	60027
2016-07-25	40.92	41.60	40.91	41.04	41046
2016-07-26	40.87	41.16	40.54	40.65	34712
2016-07-27	40.72	41.73	40.10	40.26	80418
2016-07-28	40.29	40.29	39.67	40.16	41384
2016-07-29	40.12	40.47	39.66	40.45	111273
2016-08-01	40.34	40.39	39.56	39.91	63197
2016-08-02	39.66	39.66	38.82	39.20	62801
2016-08-03	39.07	39.51	38.85	39.44	61665
2016-08-04	39.45	39.46	38.88	39.29	68085
2016-08-05	39.65	41.68	39.46	40.13	62138
2016-08-08	39.92	40.04	39.03	39.37	73782
2016-08-09	39.59	39.74	39.24	39.57	79932
2016-08-10	39.42	39.70	39.07	39.60	91621
2016-08-11	39.81	39.81	39.11	39.32	59114
2016-08-12	39.31	39.31	38.53	38.74	60348
2016-08-15	38.69	39.40	38.52	38.75	69994
2016-08-16	38.61	38.78	38.02	38.02	66818
2016-08-17	38.21	38.21	37.48	38.07	110740
2016-08-18	37.95	38.38	37.68	38.27	64910
2016-08-19	38.01	38.07	37.39	37.90	60802
2016-08-22	37.40	38.27	37.22	37.52	41045
2016-08-23	37.61	38.32	37.61	37.69	52694
2016-08-24	37.80	37.94	37.35	37.47	117945
2016-08-25	37.51	38.30	37.40	38.00	162450
2016-08-26	38.08	38.30	37.19	37.26	46282
2016-08-29	37.11	37.77	37.11	37.65	129648
2016-08-30	37.82	37.94	37.29	37.39	38790
2016-08-31	37.54	37.54	36.97	37.22	69342
2016-09-01	37.24	37.58	36.33	37.13	109554
2016-09-02	37.18	37.82	37.13	37.59	51055
2016-09-06	37.54	37.60	37.21	37.27	40606
2016-09-07	37.28	38.07	37.28	38.04	60292
2016-09-08	37.95	38.18	37.45	37.72	69298
2016-09-09	37.50	37.50	36.00	36.02	64774
2016-09-12	36.00	37.47	36.00	37.24	111019
2016-09-13	36.86	36.89	35.98	36.42	96753
2016-09-14	36.40	36.62	35.99	36.32	49839
2016-09-15	36.20	36.99	36.20	36.98	95454
2016-09-16	36.63	37.04	36.38	36.88	344997
2016-09-19	37.11	37.30	36.28	36.53	97520
2016-09-20	36.82	37.63	35.99	36.04	61652
2016-09-21	36.15	36.68	35.86	36.61	86121
2016-09-22	36.79	37.16	36.38	36.91	96446
2016-09-23	36.81	36.85	36.27	36.49	84680
2016-09-26	36.31	36.96	36.10	36.63	88408
2016-09-27	36.52	37.38	36.31	36.38	47234
2016-09-28	36.43	37.28	36.24	37.25	57528
2016-09-29	37.15	37.27	36.73	36.76	34659
2016-09-30	36.87	36.87	36.30	36.34	93620
2016-10-03	36.20	36.45	36.07	36.30	63597
2016-10-04	36.15	36.73	35.82	36.23	63694
2016-10-05	36.36	36.36	35.88	35.99	81599
2016-10-06	36.00	36.37	35.41	35.81	47569
2016-10-07	35.83	36.35	35.11	35.39	193173
2016-10-10	35.60	36.42	35.29	36.38	39336
2016-10-11	36.19	36.42	35.57	36.01	54202
2016-10-12	36.12	36.87	35.89	36.27	63686
2016-10-13	36.13	36.26	35.62	35.96	40529
2016-10-14	36.22	36.59	35.39	36.11	48117
2016-10-17	36.17	36.49	35.73	36.12	36579
2016-10-18	36.57	36.57	36.25	36.42	32898
2016-10-19	36.41	36.72	36.14	36.43	33256
2016-10-20	36.52	36.53	36.00	36.19	42685
2016-10-21	36.22	36.22	35.52	35.72	67317
2016-10-24	35.93	36.69	35.93	36.65	53072
2016-10-25	36.79	36.89	35.69	35.80	30762
2016-10-26	35.70	35.84	35.17	35.25	35177
2016-10-27	35.42	36.02	35.06	35.99	71666
2016-10-28	35.94	36.29	34.82	34.94	60677
2016-10-31	35.01	35.39	34.93	35.05	57910
2016-11-01	35.22	35.22	34.55	34.68	72116
2016-11-02	34.61	34.84	33.43	34.03	107778
2016-11-03	33.97	34.33	33.88	34.14	91441
2016-11-04	34.33	35.40	33.71	34.44	174813
2016-11-07	34.57	34.98	33.84	34.67	80359
2016-11-08	34.49	35.10	34.17	34.81	86522
2016-11-09	34.35	35.36	34.29	35.13	55983
2016-11-10	35.15	35.40	33.30	34.19	96071
2016-11-11	34.07	34.68	33.72	34.44	77338
2016-11-14	34.60	34.82	33.59	33.97	217144
2016-11-15	34.09	34.36	33.39	34.27	130444
2016-11-16	34.24	34.68	33.98	34.37	103745
2016-11-17	34.68	35.51	34.68	35.14	308336
2016-11-18	35.18	35.49	34.92	35.13	160921
2016-11-21	35.42	36.46	35.41	36.42	133992
2016-11-22	36.57	37.05	35.82	36.58	107705
2016-11-23	36.37	37.54	36.36	37.47	135164
2016-11-25	37.33	37.55	37.20	37.27	50320
2016-11-28	37.28	37.86	37.03	37.64	69838
2016-11-29	37.56	37.89	37.44	37.70	127098
2016-11-30	37.89	37.99	37.49	37.63	180349
2016-12-01	37.65	37.98	37.42	37.83	110345
2016-12-02	37.67	39.18	37.65	39.17	213405
2016-12-05	39.05	39.75	39.05	39.73	119397
2016-12-06	39.93	40.52	39.63	40.22	73874
2016-12-07	40.12	41.48	40.12	41.06	117410
2016-12-08	41.00	42.04	40.48	41.76	97031
2016-12-09	41.68	41.92	41.05	41.66	105878
2016-12-12	41.51	41.64	41.27	41.44	92916
2016-12-13	41.48	41.65	41.28	41.48	97279
2016-12-14	42.00	44.22	41.57	43.52	377533
2016-12-15	43.71	43.71	42.56	43.06	159757
2016-12-16	42.84	43.00	42.47	42.80	395042
2016-12-19	42.87	43.80	42.60	43.52	124819
2016-12-20	43.73	43.73	42.54	43.10	122991
2016-12-21	43.22	43.73	42.76	43.12	90798
2016-12-22	43.00	43.54	42.60	43.40	172064
2016-12-23	43.40	44.00	43.22	43.91	67685
2016-12-27	44.00	44.82	43.41	44.30	94279
2016-12-28	44.20	44.29	43.23	43.73	56092
2016-12-29	43.74	44.59	43.64	44.30	123506
2016-12-30	44.24	44.49	43.61	43.72	69176
2017-01-03	43.68	46.00	43.61	45.67	211619
2017-01-04	45.25	46.01	45.24	45.63	211578
2017-01-05	45.77	46.01	45.30	45.53	116855
2017-01-06	45.48	45.79	44.98	45.18	73720
2017-01-09	45.27	45.27	44.25	44.77	108153
2017-01-10	44.67	44.77	44.25	44.67	111211
2017-01-11	44.67	44.87	43.84	44.38	50631
2017-01-12	44.48	44.62	43.74	44.58	80273
2017-01-13	44.75	44.75	44.02	44.48	41117
2017-01-17	44.16	44.75	43.90	44.18	129296
2017-01-18	44.47	44.60	43.44	44.54	101290
2017-01-19	44.65	45.17	44.35	44.92	114406
2017-01-20	45.30	45.59	44.43	44.51	57740
2017-01-23	44.65	45.11	44.31	44.48	44370
2017-01-24	44.62	44.62	43.75	44.18	109053
2017-01-25	44.26	44.45	43.63	44.33	80944
2017-01-26	44.30	44.86	44.21	44.79	48458
2017-01-27	44.88	45.30	44.50	45.20	80567
2017-01-30	45.25	45.25	44.24	44.90	47998
2017-01-31	44.96	45.25	44.52	44.59	92268
2017-02-01	44.88	45.24	42.34	42.67	177225
2017-02-02	42.77	42.82	41.95	42.73	77836
2017-02-03	42.94	43.37	42.62	43.18	71806
2017-02-06	43.25	43.25	41.92	41.94	50316
2017-02-07	42.20	42.20	41.48	41.88	41184
2017-02-08	41.97	42.42	41.72	42.31	54654
2017-02-09	42.31	42.69	42.03	42.61	41885
2017-02-10	42.72	43.44	42.34	43.41	61427
2017-02-13	43.20	43.56	42.96	43.50	111205
2017-02-14	43.27	43.40	42.91	43.40	80229
2017-02-15	43.16	43.42	43.02	43.30	54944
2017-02-16	43.27	43.76	43.27	43.62	49923
2017-02-17	43.32	44.39	42.95	44.24	73115
2017-02-21	44.38	44.71	44.03	44.63	62772
2017-02-22	44.80	45.28	44.52	45.21	74932
2017-02-23	45.25	45.75	44.80	44.84	64514
2017-02-24	43.94	44.59	40.83	40.90	230668
2017-02-27	40.18	40.18	38.67	39.05	275762
2017-02-28	39.37	39.37	37.26	37.39	173594
2017-03-01	37.17	38.07	37.17	37.82	243281
2017-03-02	37.65	37.67	36.74	36.85	126032
2017-03-03	36.62	36.64	36.14	36.43	212172
2017-03-06	36.30	36.71	35.71	36.50	131466
2017-03-07	36.33	37.00	36.01	36.30	110111
2017-03-08	36.34	36.35	35.53	35.82	106666
2017-03-09	35.92	36.26	35.81	36.02	90662
2017-03-10	36.20	36.50	35.80	35.99	91593
2017-03-13	35.98	36.48	35.93	36.42	161886
2017-03-14	36.46	36.66	36.02	36.30	146447
2017-03-15	36.44	37.16	36.30	36.96	134973
2017-03-16	37.02	37.36	36.79	37.07	70360
2017-03-17	37.13	37.40	36.89	37.15	386596
2017-03-20	37.32	37.50	36.54	37.27	118930
2017-03-21	37.53	37.59	36.59	37.27	179495
2017-03-22	37.28	37.40	36.35	36.43	140172
2017-03-23	36.49	37.05	36.17	36.62	86486
2017-03-24	36.68	37.00	36.58	36.78	72210
2017-03-27	36.53	37.21	35.94	36.24	63352
2017-03-28	36.33	37.01	36.13	36.81	99154
2017-03-29	36.83	37.10	36.69	37.06	57430
2017-03-30	37.05	37.61	36.76	37.51	89768
2017-03-31	37.58	37.78	37.17	37.33	143517
2017-04-03	37.38	37.38	36.44	36.92	85679
2017-04-04	36.65	37.51	36.65	37.36	138265
2017-04-05	37.49	37.97	37.18	37.31	209097
2017-04-06	37.35	37.63	36.92	37.47	108775
2017-04-07	37.42	37.80	37.28	37.56	133357
2017-04-10	37.76	38.89	37.76	38.17	138580
2017-04-11	38.09	38.40	37.78	38.26	61589
2017-04-12	38.11	38.45	38.02	38.27	87581
2017-04-13	38.21	38.41	37.43	37.47	155945
2017-04-17	37.57	38.25	37.56	38.05	140873
2017-04-18	37.70	38.05	37.42	37.85	136143
2017-04-19	37.95	38.33	37.52	37.83	159501
2017-04-20	37.80	38.20	37.46	37.93	132376
2017-04-21	37.80	37.81	37.41	37.77	98653
2017-04-24	37.92	39.05	37.90	38.91	187876
2017-04-25	38.85	39.51	38.56	39.00	158319
2017-04-26	39.11	39.75	38.89	39.43	132975
2017-04-27	39.43	39.60	39.04	39.17	105139
2017-04-28	39.19	39.51	38.90	39.18	124071
2017-05-01	39.29	39.29	38.39	38.65	106384
2017-05-02	38.70	39.14	38.16	39.09	113411
2017-05-03	38.99	38.99	37.22	37.25	183944
2017-05-04	37.23	37.23	36.03	36.91	229989
2017-05-05	37.25	40.34	37.25	40.00	299699
2017-05-08	39.53	39.79	38.58	38.93	176886
2017-05-09	39.10	39.10	38.52	38.81	165751
2017-05-10	38.95	39.33	38.66	38.76	102554
2017-05-11	38.88	38.94	38.10	38.31	117315
2017-05-12	38.48	39.31	38.23	39.27	104003
2017-05-15	39.26	39.70	39.01	39.32	124296
2017-05-16	39.24	39.43	38.90	38.91	130402
2017-05-17	38.44	38.64	37.94	38.02	100796
2017-05-18	37.94	38.32	37.52	38.10	147861
2017-05-19	38.16	39.01	38.16	38.75	100662
2017-05-22	38.77	39.13	38.36	38.80	91509
2017-05-23	38.89	39.54	38.67	38.76	109125
2017-05-24	38.75	39.39	38.48	39.26	81682
2017-05-25	39.35	40.00	39.26	39.57	106988
2017-05-26	39.37	39.93	39.17	39.17	51706
2017-05-30	38.83	39.47	38.63	39.35	126698
2017-05-31	39.40	39.98	39.31	39.96	125619
2017-06-01	39.84	40.47	39.82	40.42	111971
2017-06-02	40.35	40.87	39.68	40.53	71067
2017-06-05	40.45	40.84	40.42	40.62	47496
2017-06-06	40.49	40.80	40.43	40.53	77905
2017-06-07	40.33	40.67	40.15	40.24	56416
2017-06-08	40.03	40.45	39.37	40.16	65314
2017-06-09	40.06	40.48	39.36	39.55	81912
2017-06-12	39.57	40.33	39.57	40.20	86398
2017-06-13	40.14	40.14	39.20	39.34	77958
2017-06-14	39.42	40.14	38.93	39.20	91125
2017-06-15	38.75	39.16	38.33	38.52	114376
2017-06-16	38.55	39.65	38.23	38.85	148079
2017-06-19	38.77	38.77	38.32	38.63	74886
2017-06-20	38.40	38.42	37.72	38.02	55589
2017-06-21	38.11	38.14	37.23	37.37	90420
2017-06-22	37.34	38.08	37.23	37.62	131659
2017-06-23	37.62	38.08	37.32	37.79	132213
2017-06-26	37.99	38.72	37.95	38.58	151757
2017-06-27	38.61	39.07	38.09	38.12	103810
2017-06-28	38.34	39.39	38.21	39.23	243348
2017-06-29	39.24	39.24	37.92	38.41	117908
2017-06-30	38.55	38.93	37.89	38.32	83723
2017-07-03	38.54	39.10	38.43	38.88	37573
2017-07-05	38.78	38.78	37.70	37.87	98835
2017-07-06	37.63	37.89	37.32	37.56	103381
2017-07-07	37.77	38.63	37.47	37.59	92400
2017-07-10	37.59	38.35	37.39	37.73	146343
2017-07-11	37.74	37.96	36.99	37.02	350991
2017-07-12	37.34	38.08	37.14	37.17	121793
2017-07-13	37.13	37.39	36.84	37.18	110893
2017-07-14	37.31	37.86	37.15	37.75	122463
2017-07-17	37.79	38.85	37.79	38.18	114394
2017-07-18	38.18	38.32	37.68	38.19	99824
2017-07-19	38.27	38.70	38.13	38.49	53059
2017-07-20	38.60	38.93	38.34	38.40	77216
2017-07-21	38.47	38.72	38.13	38.66	59335
2017-07-24	38.67	38.67	37.81	37.85	75259
2017-07-25	38.18	39.31	38.14	38.75	73947
2017-07-26	38.79	38.79	38.00	38.10	67967
2017-07-27	38.27	38.75	37.89	38.42	114579
2017-07-28	38.29	39.19	37.89	38.06	97403
2017-07-31	38.22	38.22	37.43	37.88	63850
2017-08-01	38.22	38.77	38.03	38.47	104377
2017-08-02	38.48	38.65	37.90	38.61	71131
2017-08-03	38.62	38.88	37.99	38.67	98655
2017-08-04	38.30	39.97	37.12	39.78	169542
2017-08-07	39.91	40.79	39.72	40.58	127892
2017-08-08	40.47	40.84	40.19	40.60	117826
2017-08-09	40.39	40.82	39.85	40.04	99507
2017-08-10	39.83	39.83	38.71	38.80	67333
2017-08-11	38.25	39.28	37.58	38.80	109530
2017-08-14	39.09	39.42	38.89	39.16	74265
2017-08-15	39.25	39.25	38.44	38.64	68070
2017-08-16	38.67	38.93	38.43	38.75	57204
2017-08-17	38.65	38.93	38.01	38.08	79835
2017-08-18	38.02	38.40	37.43	38.01	99212
2017-08-21	38.03	38.19	37.83	37.90	50490
2017-08-22	37.97	38.45	37.97	38.38	42117
2017-08-23	38.21	38.89	38.21	38.87	78734
2017-08-24	39.05	39.19	38.80	38.88	37752
2017-08-25	39.04	39.39	38.95	39.19	26987
2017-08-28	39.34	39.34	38.93	39.11	47215
2017-08-29	38.66	38.93	38.45	38.55	51338
2017-08-30	38.55	38.72	38.28	38.32	64819
2017-08-31	38.45	39.08	38.30	38.68	54323
2017-09-01	38.79	39.54	38.74	39.49	57012
2017-09-05	39.37	39.55	38.56	38.85	69410
2017-09-06	39.07	39.07	36.97	37.03	148083
2017-09-07	37.11	37.11	35.02	35.33	189749
2017-09-08	35.24	35.59	34.30	35.10	129578
2017-09-11	35.39	35.52	34.65	34.78	139889
2017-09-12	34.90	35.88	34.90	35.52	67084
2017-09-13	35.52	35.70	34.95	35.02	47325
2017-09-14	35.08	35.08	34.32	34.60	93380
2017-09-15	34.58	34.96	34.42	34.91	172708
2017-09-18	34.98	35.41	34.76	35.23	72138
2017-09-19	35.29	36.12	35.20	35.73	85925
2017-09-20	35.82	36.16	35.46	35.80	42403
2017-09-21	35.78	35.90	35.05	35.52	52750
2017-09-22	35.72	35.99	35.54	35.66	58866
2017-09-25	35.66	35.98	35.35	35.76	47480
2017-09-26	35.70	36.25	35.40	35.79	120949
2017-09-27	35.77	36.09	35.28	35.70	68404
2017-09-28	35.59	35.92	35.46	35.75	37454
2017-09-29	35.80	35.80	35.19	35.40	51204
2017-10-02	35.43	35.64	35.07	35.31	58222
2017-10-03	35.34	36.44	35.34	36.24	86929
2017-10-04	36.32	38.01	36.27	37.59	181001
2017-10-05	37.56	38.26	36.99	37.02	117390
2017-10-06	36.84	37.07	36.34	36.92	66307
2017-10-09	36.86	37.36	36.43	36.63	1016959
2017-10-10	36.84	37.30	36.45	37.11	88092
2017-10-11	37.00	37.57	36.95	37.39	72401
2017-10-12	37.23	37.23	36.38	36.95	69140
2017-10-13	37.20	37.20	36.46	36.55	47617
2017-10-16	36.61	36.99	36.31	36.43	52036
2017-10-17	36.51	36.68	35.66	36.34	36998
2017-10-18	36.28	36.82	35.95	36.72	62333
2017-10-19	36.70	37.39	36.69	36.98	56487
2017-10-20	37.18	37.36	36.69	36.78	33637
2017-10-23	36.63	37.15	36.30	36.45	49467
2017-10-24	36.44	36.58	36.27	36.36	28926
2017-10-25	36.18	36.29	35.91	36.24	44426
2017-10-26	36.45	36.98	36.39	36.78	43927
2017-10-27	36.79	36.87	36.21	36.76	35053
2017-10-30	36.67	36.72	35.90	36.13	51454
2017-10-31	36.21	36.74	36.21	36.59	47358
2017-11-01	36.75	36.97	35.82	36.18	75571
2017-11-02	36.09	36.13	34.98	35.55	70823
2017-11-03	35.58	35.62	34.43	35.20	99083
2017-11-06	35.14	35.50	34.94	35.45	67006
2017-11-07	35.53	35.59	34.64	35.15	73553
2017-11-08	34.60	36.51	32.59	32.96	168455
2017-11-09	32.39	34.78	32.29	33.85	118368
2017-11-10	33.92	34.24	33.80	33.99	69393
2017-11-13	34.00	34.00	32.57	32.95	69023
2017-11-14	32.91	34.04	32.74	33.48	175042
2017-11-15	33.42	33.42	32.86	33.04	63453
2017-11-16	33.15	34.91	33.15	34.65	134631
2017-11-17	34.68	35.98	34.62	35.66	109533
2017-11-20	35.58	35.85	35.43	35.67	59733
2017-11-21	35.64	36.30	35.58	35.90	49200
2017-11-22	35.89	36.84	35.80	36.24	76081
2017-11-24	36.30	36.30	35.79	36.20	40345
2017-11-27	36.19	37.41	36.19	37.33	95499
2017-11-28	37.28	37.61	37.18	37.45	67993
2017-11-29	37.43	37.86	36.53	37.64	94261
2017-11-30	37.92	38.43	37.43	37.84	229139
2017-12-01	37.82	38.32	37.37	37.81	98714
2017-12-04	38.18	38.57	37.68	37.95	141614
2017-12-05	37.93	38.38	37.42	37.61	85522
2017-12-06	37.57	37.58	36.18	36.24	147370
2017-12-07	36.09	36.54	35.57	35.66	148012
2017-12-08	35.80	36.10	35.43	36.00	147205
2017-12-11	36.02	36.09	35.58	35.84	124484
2017-12-12	35.85	35.96	35.48	35.51	85720
2017-12-13	35.53	35.75	35.22	35.45	134748
2017-12-14	35.46	35.46	34.70	34.74	109446
2017-12-15	34.84	34.99	34.45	34.61	429001
2017-12-18	34.84	35.19	34.53	34.64	109511
2017-12-19	34.67	35.13	34.67	34.97	166376
2017-12-20	35.13	35.82	34.65	35.58	148243
2017-12-21	35.65	36.36	35.65	36.18	143246
2017-12-22	36.40	37.52	36.24	37.36	117106
2017-12-26	37.25	38.28	37.25	37.49	102166
2017-12-27	37.40	38.26	37.40	37.82	94884
2017-12-28	37.88	38.22	37.85	38.15	84431
2017-12-29	38.16	38.28	37.56	37.63	97864
2018-01-02	37.79	37.91	37.03	37.24	128027
2018-01-03	37.21	37.87	37.08	37.46	95432
2018-01-04	37.56	37.67	37.27	37.55	66500
2018-01-05	37.73	37.88	37.56	37.68	43897
2018-01-08	37.50	37.79	37.41	37.51	70116
2018-01-09	37.56	37.86	37.32	37.53	85868
2018-01-10	37.27	37.30	36.02	36.07	101172
2018-01-11	36.15	36.80	36.11	36.78	85295
2018-01-12	36.75	37.26	36.55	37.01	95745
2018-01-16	37.15	37.15	36.01	36.05	72836
2018-01-17	36.20	36.57	35.74	35.97	76053
2018-01-18	35.89	35.89	35.53	35.57	49398
2018-01-19	35.58	35.81	35.44	35.66	94111
2018-01-22	35.61	35.86	35.15	35.84	67186
2018-01-23	35.86	35.87	35.12	35.18	73340
2018-01-24	35.27	35.52	35.01	35.05	54636
2018-01-25	35.17	35.18	34.86	34.99	61154
2018-01-26	35.08	35.31	34.80	35.25	52642
2018-01-29	35.12	36.26	34.72	36.14	170502
2018-01-30	36.01	37.45	36.01	37.33	189393
2018-01-31	37.40	37.55	36.15	36.37	85521
2018-02-01	36.24	36.86	35.70	36.68	131700
2018-02-02	36.45	36.55	35.67	35.74	119538
2018-02-05	35.50	35.53	34.27	34.47	119600
2018-02-06	33.77	34.48	33.19	33.99	182159
2018-02-07	33.98	34.65	33.81	34.19	81004
2018-02-08	34.10	34.96	32.88	32.89	113212
2018-02-09	33.28	33.41	32.06	33.08	88127
2018-02-12	33.30	33.80	32.87	33.23	49958
2018-02-13	33.08	33.08	32.56	32.94	76881
2018-02-14	32.80	33.38	32.68	33.21	60434
2018-02-15	33.43	34.18	32.56	34.08	65167
2018-02-16	34.03	34.49	33.96	34.41	57260
2018-02-20	34.30	34.44	33.53	33.61	154899
2018-02-21	33.60	34.32	33.27	33.32	72818
2018-02-22	33.22	33.32	32.60	32.76	96807
2018-02-23	34.41	36.73	34.27	36.41	386839
2018-02-26	36.81	36.98	35.67	35.82	258311
2018-02-27	36.02	37.92	36.02	36.99	206950
2018-02-28	37.21	39.03	37.21	38.59	227241
2018-03-01	38.57	39.85	38.28	39.60	177062
2018-03-02	39.15	39.89	38.73	39.85	223495
2018-03-05	39.67	40.76	39.50	40.56	127270
2018-03-06	40.11	41.19	39.01	40.88	155167
2018-03-07	40.33	41.10	40.33	40.52	155578
2018-03-08	40.68	40.99	40.13	40.72	173401
2018-03-09	41.00	41.14	40.27	40.34	145120
2018-03-12	40.38	40.40	38.91	39.56	290836
2018-03-13	39.78	39.98	39.10	39.23	228017
2018-03-14	39.37	40.20	39.09	40.14	353079
2018-03-15	40.15	40.66	39.36	39.77	182842
2018-03-16	39.86	40.71	39.49	40.64	692351
2018-03-19	40.71	40.96	40.02	40.25	147682
2018-03-20	40.22	40.85	39.02	40.74	127741
2018-03-21	40.85	41.29	40.49	40.91	121384
2018-03-22	40.61	41.41	40.12	40.20	124855
2018-03-23	40.32	40.66	39.66	39.76	116696
2018-03-26	40.20	40.20	39.37	40.00	86783
2018-03-27	40.20	41.05	39.66	39.88	180489
2018-03-28	39.76	40.76	39.76	40.15	155317
2018-03-29	40.30	40.52	40.02	40.19	103465
2018-04-02	39.87	40.20	38.67	38.83	164698
2018-04-03	39.04	39.79	38.92	39.25	135465
2018-04-04	38.57	39.81	38.50	39.75	109666
2018-04-05	39.75	40.74	39.47	40.52	155302
2018-04-06	40.36	40.90	39.61	39.89	86978
2018-04-09	40.17	40.28	39.74	39.81	93490
2018-04-10	40.02	41.11	40.02	40.31	152666
2018-04-11	40.04	40.68	40.04	40.38	91441
2018-04-12	40.40	40.41	39.98	40.11	77733
2018-04-13	40.29	40.40	39.84	40.04	71455
2018-04-16	40.13	40.62	39.81	40.45	79237
2018-04-17	40.75	41.31	40.55	41.26	95761
2018-04-18	41.26	41.50	41.04	41.35	92241
2018-04-19	41.15	41.47	40.79	40.84	71174
2018-04-20	40.90	41.44	40.78	40.98	79043
2018-04-23	40.97	41.16	40.65	40.94	91845
2018-04-24	41.19	41.50	41.06	41.29	96654
2018-04-25	41.29	41.50	40.68	41.49	81064
2018-04-26	41.50	41.50	41.03	41.34	63399
2018-04-27	41.50	41.82	41.20	41.24	107480
2018-04-30	41.41	41.41	39.09	39.57	150193
2018-05-01	39.86	39.86	33.79	34.02	380473
2018-05-02	35.25	38.68	34.45	38.47	317737
2018-05-03	38.55	38.70	36.59	37.30	274313
2018-05-04	37.25	37.79	37.11	37.59	111098
2018-05-07	37.72	37.80	36.79	37.11	181235
2018-05-08	37.08	37.38	36.41	37.01	98724
2018-05-09	37.17	37.29	36.53	37.13	142923
2018-05-10	37.19	37.52	37.17	37.33	85068
2018-05-11	37.33	37.71	37.18	37.38	80426
2018-05-14	37.38	37.57	36.88	37.26	108467
2018-05-15	37.01	37.42	36.86	37.11	111007
2018-05-16	37.05	37.13	36.63	36.86	108783
2018-05-17	36.87	37.41	36.56	36.66	108835
2018-05-18	36.52	37.14	36.44	36.62	84202
2018-05-21	36.79	37.30	36.47	37.05	76427
2018-05-22	36.96	37.51	36.89	36.98	66102
2018-05-23	36.71	36.73	35.61	36.14	142415
2018-05-24	36.22	36.39	35.85	36.28	112832
2018-05-25	36.21	36.23	35.86	36.00	110400
2018-05-29	35.82	36.34	35.50	36.10	97782
2018-05-30	36.31	36.60	35.95	36.44	96083
2018-05-31	36.45	36.45	35.39	35.92	150720
2018-06-01	36.09	36.24	35.89	35.90	89993
2018-06-04	36.02	36.77	35.96	36.63	97013
2018-06-05	36.66	36.78	36.27	36.39	66812
2018-06-06	36.37	36.47	36.15	36.36	86690
2018-06-07	36.37	36.72	36.27	36.40	75633
2018-06-08	36.42	36.90	35.98	36.76	85879
2018-06-11	36.85	36.94	36.15	36.30	99823
2018-06-12	36.39	36.80	36.39	36.66	78715
2018-06-13	36.70	36.83	36.28	36.35	90273
2018-06-14	36.44	36.82	36.32	36.75	76614
2018-06-15	36.70	36.98	36.33	36.72	153354
2018-06-18	36.60	36.97	36.50	36.69	58976
2018-06-19	36.46	36.89	36.34	36.74	103338
2018-06-20	36.85	36.85	36.38	36.52	117796
2018-06-21	36.61	36.68	35.98	36.06	114633
2018-06-22	36.21	36.85	36.21	36.81	179910
2018-06-25	36.75	37.10	36.59	36.99	74447
2018-06-26	37.05	37.05	36.52	36.93	177365
2018-06-27	36.94	36.97	36.33	36.44	120528
2018-06-28	36.58	37.00	36.28	36.97	59565
2018-06-29	37.00	37.11	36.61	37.04	76565
2018-07-02	36.92	37.18	36.69	37.15	86453
2018-07-03	37.15	37.94	37.04	37.44	80561
2018-07-05	37.64	38.13	37.42	38.10	88259
2018-07-06	38.11	39.13	38.11	39.11	108909
2018-07-09	39.11	39.87	39.00	39.61	122149
2018-07-10	39.57	39.68	39.36	39.57	87784
2018-07-11	37.99	38.63	33.97	34.10	458480
2018-07-12	34.13	35.00	34.00	34.58	260111
2018-07-13	34.43	35.02	34.38	34.52	165847
2018-07-16	34.52	34.72	34.10	34.42	121992
2018-07-17	34.31	34.74	34.31	34.40	118091
2018-07-18	34.34	34.34	33.56	34.06	154643
2018-07-19	33.89	34.14	33.63	33.69	92668
2018-07-20	33.63	33.63	33.09	33.41	99795
2018-07-23	33.33	33.44	32.91	33.13	163985
2018-07-24	33.36	33.36	32.33	33.10	139405
2018-07-25	33.19	33.91	32.53	32.81	136498
2018-07-26	32.81	34.25	32.76	33.96	121460
2018-07-27	33.98	34.55	33.76	33.86	67678
2018-07-30	33.88	34.74	33.88	34.61	101748
2018-07-31	34.74	34.74	34.00	34.36	88831
2018-08-01	34.25	34.47	34.03	34.44	120721
2018-08-02	34.44	35.60	34.16	35.41	112741
2018-08-03	37.84	40.00	36.71	37.39	381192
2018-08-06	37.53	40.95	37.53	40.51	405404
2018-08-07	40.20	41.24	40.00	41.08	308464
2018-08-08	41.13	42.47	40.77	42.19	312629
2018-08-09	42.02	43.65	41.81	43.10	216017
2018-08-10	42.71	43.73	42.37	42.83	219448
2018-08-13	42.83	43.59	42.47	43.19	168399
2018-08-14	43.15	44.00	42.73	43.47	241182
2018-08-15	43.37	43.50	42.79	43.07	192656
2018-08-16	43.28	44.48	43.28	43.93	237820
2018-08-17	43.82	44.97	43.42	44.62	152874
2018-08-20	44.58	45.00	44.41	44.55	127589
2018-08-21	44.64	45.00	44.17	44.47	142738
2018-08-22	44.27	44.43	43.41	43.52	127962
2018-08-23	43.52	43.98	43.25	43.79	78811
2018-08-24	43.94	43.94	43.54	43.73	75088
2018-08-27	43.91	44.48	43.54	44.06	80539
2018-08-28	44.05	44.08	43.42	43.65	86697
2018-08-29	43.62	44.11	43.20	43.80	67180
2018-08-30	43.66	43.75	43.19	43.26	107699
2018-08-31	43.21	43.31	42.26	42.76	143549
2018-09-04	42.60	43.53	41.51	42.49	181321
2018-09-05	42.50	43.02	41.85	42.58	212490
2018-09-06	42.57	42.73	42.06	42.66	97122
2018-09-07	42.56	42.76	42.00	42.32	59194
2018-09-10	42.44	42.90	42.34	42.57	102397
2018-09-11	42.54	43.56	42.54	43.18	120741
2018-09-12	43.01	43.91	43.01	43.75	106784
2018-09-13	43.89	44.86	43.79	44.46	102085
2018-09-14	44.54	44.76	44.07	44.38	78195
2018-09-17	44.40	44.40	43.79	43.91	66975
2018-09-18	43.85	44.25	43.80	44.06	65128
2018-09-19	44.06	44.06	43.24	43.49	103345
2018-09-20	43.73	44.01	43.10	43.94	122511
2018-09-21	43.99	44.62	43.96	44.40	270946
2018-09-24	44.35	44.39	43.55	43.60	134967
2018-09-25	43.57	43.87	43.32	43.52	102241
2018-09-26	43.58	43.83	43.29	43.49	83892
2018-09-27	43.50	44.31	43.20	43.97	84683
2018-09-28	43.93	45.00	43.93	44.78	158658
2018-10-01	44.95	44.95	43.83	44.15	100955
2018-10-02	44.07	44.58	43.98	44.37	94861
2018-10-03	44.66	44.93	43.82	44.40	142456
2018-10-04	44.45	44.87	43.88	44.80	90991
2018-10-05	44.95	46.00	44.86	45.44	273737
2018-10-08	45.30	45.73	45.16	45.43	172162
2018-10-09	45.42	48.03	45.42	47.50	257386
2018-10-10	47.39	48.32	47.16	47.19	195721
2018-10-11	47.19	47.19	45.57	45.71	190617
2018-10-12	46.38	47.98	45.86	47.71	223250
2018-10-15	47.70	49.00	47.40	47.87	182121
2018-10-16	48.54	48.95	47.75	48.64	122139
2018-10-17	48.64	49.49	48.57	48.98	173232
2018-10-18	48.92	49.25	47.99	48.23	106112
2018-10-19	48.37	49.11	48.29	48.70	125580
2018-10-22	48.99	50.12	48.64	48.70	185464
2018-10-23	48.26	49.83	47.76	49.27	166218
2018-10-24	49.29	49.29	46.74	46.79	131354
2018-10-25	46.98	47.73	46.07	46.49	100320
2018-10-26	45.90	46.26	44.79	45.69	79943
2018-10-29	46.30	47.06	44.84	45.54	74401
2018-10-30	45.46	47.07	45.46	46.75	84988
2018-10-31	47.25	48.46	47.25	47.77	113940
2018-11-01	48.09	48.21	47.06	47.51	157387
2018-11-02	49.00	56.89	48.00	56.00	529103
2018-11-05	55.06	55.40	51.72	52.67	481502
2018-11-06	52.47	52.79	51.21	51.87	369908
2018-11-07	52.00	54.87	51.93	54.24	172975
2018-11-08	54.20	54.70	52.68	52.99	199233
2018-11-09	52.84	54.22	52.63	53.85	169066
2018-11-12	53.77	54.31	53.20	53.75	142023
2018-11-13	54.25	54.74	53.13	53.91	149139
2018-11-14	54.00	54.98	53.65	54.20	188276
2018-11-15	53.85	55.26	53.85	54.80	153521
2018-11-16	54.34	55.99	54.34	55.73	164006
2018-11-19	55.98	56.10	55.08	55.62	158715
2018-11-20	55.00	55.49	53.96	54.12	375714
2018-11-21	54.52	57.00	54.52	56.56	180825
2018-11-23	56.33	57.00	55.72	56.62	98896
2018-11-26	57.08	57.45	56.21	56.28	146472
2018-11-27	56.14	57.76	56.14	57.14	309009
2018-11-28	57.32	58.44	56.49	58.26	362108
2018-11-29	58.18	58.21	56.54	57.05	203507
2018-11-30	56.96	58.04	55.74	55.86	502567
2018-12-03	56.18	56.18	54.50	55.35	269202
2018-12-04	55.20	55.81	53.67	54.49	318947
2018-12-06	53.80	54.84	53.05	54.81	199942
2018-12-07	54.51	55.44	53.51	53.77	225150
2018-12-10	53.67	53.89	52.51	53.36	178198
2018-12-11	53.66	55.12	53.38	53.43	147629
2018-12-12	54.67	55.22	53.92	55.12	182360
2018-12-13	54.99	55.79	53.88	54.39	279727
2018-12-14	54.08	55.17	53.69	53.92	158276
2018-12-17	53.79	54.49	52.58	52.93	227177
2018-12-18	53.13	53.99	52.52	53.16	244607
2018-12-19	53.15	54.22	51.88	52.35	171163
2018-12-20	52.36	52.67	50.85	51.70	99015
2018-12-21	51.66	51.86	49.08	49.52	241654
2018-12-24	48.96	49.69	48.52	49.18	78675
2018-12-26	49.36	51.51	48.96	51.47	105659
2018-12-27	50.78	50.87	49.18	50.87	95037
2018-12-28	51.13	51.64	50.36	51.20	106141
2018-12-31	51.32	52.17	50.67	51.97	153771
2019-01-02	51.45	52.47	50.63	52.47	185362
2019-01-03	52.12	53.45	51.64	52.92	179162
2019-01-04	53.47	55.38	53.47	55.13	170155
2019-01-07	55.09	57.07	55.09	56.57	243628
2019-01-08	57.05	57.05	56.00	56.78	145192
2019-01-09	57.25	57.29	56.12	56.70	129171
2019-01-10	56.58	57.57	56.23	57.38	72802
2019-01-11	57.50	58.30	57.21	58.17	95215
2019-01-14	57.99	58.32	56.36	56.57	201168
2019-01-15	56.76	57.53	56.62	57.36	121406
2019-01-16	57.51	58.48	57.03	57.41	206746
2019-01-17	57.32	57.55	56.69	57.07	239021
2019-01-18	57.46	58.03	57.17	57.54	68326
2019-01-22	57.49	58.29	56.93	57.73	188557
2019-01-23	58.17	58.79	57.37	58.60	129719
2019-01-24	58.63	59.11	57.91	59.06	188253
2019-01-25	58.86	59.74	57.76	57.89	136012
2019-01-28	57.64	58.45	57.18	57.49	103706
2019-01-29	57.38	57.65	55.79	56.01	169014
2019-01-30	56.04	56.39	55.20	56.09	122660
2019-01-31	56.20	57.72	55.83	57.58	187211
2019-02-01	57.56	58.37	56.92	57.10	111240
2019-02-04	57.06	57.31	56.56	56.83	104812
2019-02-05	57.00	57.00	55.57	55.65	111340
2019-02-06	55.62	55.70	54.49	54.68	119869
2019-02-07	54.54	54.84	54.11	54.84	249124
2019-02-08	54.52	55.18	53.68	55.13	172494
2019-02-11	55.25	55.64	54.66	54.81	85351
2019-02-12	55.42	56.10	54.98	55.64	145616
2019-02-13	55.64	55.80	54.30	54.57	124542
2019-02-14	54.46	55.36	53.93	55.12	181821
2019-02-15	55.32	56.26	55.27	56.09	134433
2019-02-19	55.86	56.57	55.50	56.42	211121
2019-02-20	56.52	56.98	56.09	56.63	122540
2019-02-21	56.71	56.71	55.45	55.91	188452
2019-02-22	57.72	57.72	48.81	49.10	791145
2019-02-25	48.99	49.60	47.18	47.81	525497
2019-02-26	47.51	47.85	45.56	46.34	438555
2019-02-27	46.03	46.64	46.03	46.59	340324
2019-02-28	46.62	46.90	46.12	46.69	374846
2019-03-01	46.70	47.29	46.37	47.09	276594
2019-03-04	46.83	47.00	46.02	46.68	230275
2019-03-05	46.53	46.59	46.11	46.18	126260
2019-03-06	46.09	46.14	45.11	45.60	236301
2019-03-07	45.42	46.34	45.21	45.98	212487
2019-03-08	45.90	46.09	45.48	45.59	124565
2019-03-11	45.71	47.05	45.71	46.89	176343
2019-03-12	46.93	48.03	46.92	47.28	221717
2019-03-13	47.40	48.12	46.79	46.88	164254
2019-03-14	46.89	47.12	46.53	47.02	118031
2019-03-15	47.17	47.46	46.89	47.18	279939
2019-03-18	47.17	48.10	47.17	48.01	197821
2019-03-19	48.24	48.59	47.25	47.40	183263
2019-03-20	47.42	47.79	46.98	47.04	196769
2019-03-21	47.00	48.00	46.50	47.28	209215
2019-03-22	46.96	47.16	46.37	46.71	143708
2019-03-25	46.82	47.61	46.61	47.54	213845
2019-03-26	47.70	48.23	46.99	47.42	178983
2019-03-27	47.13	47.34	46.25	46.25	294042
2019-03-28	46.40	46.72	45.30	45.69	214918
2019-03-29	45.85	46.13	45.20	45.91	287294
2019-04-01	46.22	46.59	46.16	46.43	149378
2019-04-02	46.43	46.59	45.86	46.11	275920
2019-04-03	46.35	47.39	46.26	46.91	860562
2019-04-04	46.99	47.95	46.81	47.79	303059
2019-04-05	47.66	48.15	47.02	47.15	232430
2019-04-08	46.90	47.22	46.06	46.92	176686
2019-04-09	46.62	47.35	46.56	46.94	166817
2019-04-10	47.18	48.12	46.76	47.83	134347
2019-04-11	47.73	47.73	47.08	47.39	129208
2019-04-12	47.50	47.63	46.63	46.69	110554
2019-04-15	46.51	47.23	46.50	46.71	132960
2019-04-16	46.79	47.33	46.75	47.09	124947
2019-04-17	47.00	47.19	45.10	45.41	265107
2019-04-18	45.60	47.11	45.18	46.92	231854
2019-04-22	46.67	50.07	46.56	49.79	685682
2019-04-23	49.66	50.03	48.24	49.96	640410
2019-04-24	50.00	50.00	47.55	47.68	560025
2019-04-25	47.70	50.79	47.49	49.29	430877
2019-04-26	48.93	49.39	47.32	47.89	924508
2019-04-29	47.99	48.72	47.71	48.63	258696
2019-04-30	48.69	48.69	47.56	48.10	313498
2019-05-01	48.24	49.51	48.03	48.71	239532
2019-05-02	48.42	49.16	47.59	49.12	418487
2019-05-03	47.91	51.21	47.91	50.45	410747
2019-05-06	49.71	49.71	47.26	47.54	317038
2019-05-07	47.41	48.38	46.87	48.19	254362
2019-05-08	48.19	49.02	47.32	47.50	216992
2019-05-09	47.33	48.45	47.26	48.29	167544
2019-05-10	47.99	48.22	46.89	48.09	225726
2019-05-13	47.25	47.29	44.91	45.39	237194
2019-05-14	45.30	46.04	45.09	45.77	237299
2019-05-15	45.29	46.17	45.11	45.94	182439
2019-05-16	46.00	47.29	45.59	46.19	158502
2019-05-17	45.86	47.18	45.86	46.68	218799
2019-05-20	46.48	47.50	46.41	46.59	327481
2019-05-21	46.57	47.65	46.57	47.27	156934
2019-05-22	46.90	47.00	46.12	46.23	154255
2019-05-23	45.94	45.94	44.76	44.86	151813
2019-05-24	45.21	46.30	45.21	46.15	140120
2019-05-28	46.15	46.67	45.66	45.70	281723
2019-05-29	45.67	46.08	45.37	45.78	115813
2019-05-30	45.73	45.99	45.28	45.58	84440
2019-05-31	45.14	45.24	43.43	43.55	143673
2019-06-03	43.78	44.30	43.23	43.90	218135
2019-06-04	44.35	44.88	44.17	44.79	193261
2019-06-05	44.89	45.10	44.57	45.02	162916
2019-06-06	45.09	46.06	45.09	45.62	239427
2019-06-07	45.80	45.90	45.24	45.66	113758
2019-06-10	45.82	46.07	44.01	44.08	136261
2019-06-11	44.39	44.48	43.74	44.15	126599
2019-06-12	44.13	44.38	43.61	44.17	120775
2019-06-13	44.29	44.79	43.77	44.67	212916
2019-06-14	44.64	44.64	43.02	43.74	141412
2019-06-17	43.61	44.30	43.61	44.18	170061
2019-06-18	47.25	51.18	47.25	50.54	470426
2019-06-19	50.28	51.20	49.80	50.04	313561
2019-06-20	50.55	50.55	48.83	49.32	177830
2019-06-21	49.12	49.20	47.96	48.33	233464
2019-06-24	48.46	48.88	47.72	47.75	131469
2019-06-25	47.77	47.87	46.91	46.99	185021
2019-06-26	47.00	47.21	43.50	43.60	404167
2019-06-27	43.85	45.52	43.85	45.02	210548
2019-06-28	45.29	45.29	44.29	44.67	296884
2019-07-01	45.10	45.16	43.87	44.38	219904
2019-07-02	44.73	47.27	44.70	47.01	368992
2019-07-03	47.09	47.97	46.39	46.83	477369
2019-07-05	46.83	47.20	46.15	47.04	136113
2019-07-08	46.82	47.49	46.73	47.37	184633
2019-07-09	47.15	47.43	46.78	46.96	148793
2019-07-10	47.18	47.87	45.95	46.45	114432
2019-07-11	46.51	46.51	45.67	45.73	139296
2019-07-12	45.60	46.75	45.58	46.47	140839
2019-07-15	46.53	46.53	45.59	45.79	182617
2019-07-16	45.87	46.85	45.65	46.80	220205
2019-07-17	46.85	47.36	45.88	46.70	208211
2019-07-18	46.69	47.12	46.22	47.10	134421
2019-07-19	47.52	49.01	47.37	47.89	528900
2019-07-22	48.06	48.31	46.86	47.03	419112
2019-07-23	47.01	47.01	45.35	46.64	243388
2019-07-24	46.74	48.60	46.48	48.06	237501
2019-07-25	48.23	48.51	47.59	47.83	163862
2019-07-26	48.11	49.53	47.99	49.20	257294
2019-07-29	49.11	49.51	47.98	48.50	187563
2019-07-30	48.20	48.72	48.01	48.35	165180
2019-07-31	48.45	48.75	47.60	47.89	208528
2019-08-01	47.85	48.63	45.47	46.08	232292
2019-08-02	41.20	42.27	36.30	38.20	1005817
2019-08-05	38.19	38.66	36.66	37.88	434398
2019-08-06	37.81	38.29	36.90	37.43	354208
2019-08-07	36.86	36.89	35.61	36.30	313272
2019-08-08	36.59	37.26	36.06	36.95	287388
2019-08-09	36.68	36.91	35.43	35.81	301187
2019-08-12	35.42	35.49	35.00	35.14	250574
2019-08-13	35.10	35.72	35.00	35.17	230606
2019-08-14	34.97	34.97	33.54	34.42	227308
2019-08-15	34.25	34.85	34.00	34.08	287983
2019-08-16	34.14	35.48	34.14	34.97	321113
2019-08-19	35.09	35.47	34.61	35.12	257661
2019-08-20	35.00	35.32	34.67	34.68	265020
2019-08-21	34.85	35.59	34.60	35.50	219401
2019-08-22	35.56	36.39	35.29	35.54	281727
2019-08-23	35.34	36.30	34.30	34.42	235994
2019-08-26	34.68	34.83	34.40	34.72	157706
2019-08-27	34.88	34.91	34.23	34.35	126538
2019-08-28	34.16	35.32	34.16	35.24	128818
2019-08-29	35.55	36.25	35.51	35.95	114298
2019-08-30	36.11	36.32	35.74	35.99	112256
2019-09-03	35.69	35.90	35.08	35.85	245575
2019-09-04	36.20	36.60	35.72	35.88	123079
2019-09-05	36.06	36.83	36.06	36.33	149195
2019-09-06	36.35	36.93	36.34	36.73	140689
2019-09-09	36.88	38.06	36.88	37.66	245208
2019-09-10	37.75	38.97	37.29	38.76	204726
2019-09-11	38.66	39.91	38.40	39.77	253176
2019-09-12	39.73	39.99	39.11	39.87	162940
2019-09-13	39.78	40.03	38.90	39.08	157249
2019-09-16	38.96	39.40	38.61	39.12	144853
2019-09-17	38.81	38.81	37.82	38.15	129641
2019-09-18	37.96	37.96	37.01	37.45	184470
2019-09-19	37.34	37.48	37.00	37.16	281087
2019-09-20	37.15	38.17	36.99	37.61	248370
2019-09-23	37.33	38.23	37.09	37.81	130732
2019-09-24	37.95	37.98	36.96	37.00	135853
2019-09-25	36.74	37.72	36.71	37.61	202382
2019-09-26	37.45	37.66	36.72	36.73	183670
2019-09-27	36.69	37.13	36.36	36.83	158278
2019-09-30	37.03	37.98	36.67	37.58	193822
2019-10-01	37.84	37.96	36.69	36.92	293104
2019-10-02	36.29	36.39	33.15	33.94	803275
2019-10-03	33.57	33.91	32.78	33.39	3194300
2019-10-04	33.73	35.46	33.63	35.37	641454
2019-10-07	35.25	36.00	34.80	34.89	458457
2019-10-08	34.60	35.43	34.44	35.10	414205
2019-10-09	35.58	35.58	34.08	35.15	285830
2019-10-10	35.22	35.52	34.87	35.29	237020
2019-10-11	35.70	36.49	35.60	35.81	330745
2019-10-14	35.79	35.83	35.21	35.59	292663
2019-10-15	35.83	36.58	35.39	36.37	165998
2019-10-16	36.28	36.69	35.76	35.93	189220
2019-10-17	36.05	36.36	35.93	36.30	221160
2019-10-18	36.19	36.58	35.95	36.33	301009
2019-10-21	36.55	37.05	36.23	36.38	225488
2019-10-22	36.38	37.20	36.06	36.80	135546
2019-10-23	36.60	37.24	36.51	37.23	383477
2019-10-24	37.33	37.33	36.12	36.33	125323
2019-10-25	36.24	36.89	36.24	36.58	149063
2019-10-28	36.75	37.88	36.50	37.58	247190
2019-10-29	37.49	37.58	36.72	36.78	333044
2019-10-30	36.77	37.99	36.77	37.82	241521
2019-10-31	37.79	37.79	36.48	37.22	218453
2019-11-01	36.03	36.24	30.74	31.49	858970
2019-11-04	33.04	36.65	33.04	35.16	745157
2019-11-05	35.26	35.90	35.07	35.71	283200
2019-11-06	35.47	35.47	34.43	34.84	258611
2019-11-07	35.37	35.85	34.96	35.72	397376
2019-11-08	35.57	35.57	34.58	35.24	211737
2019-11-11	34.90	35.55	34.75	35.28	395212
2019-11-12	35.49	35.59	34.59	35.38	413358
2019-11-13	35.18	35.35	34.73	35.05	258092
2019-11-14	34.82	34.95	33.87	34.10	219553
2019-11-15	34.24	34.51	34.05	34.30	147873
2019-11-18	34.26	34.26	33.39	33.58	135562
2019-11-19	33.69	33.87	33.10	33.26	290680
2019-11-20	33.31	33.82	32.95	33.05	234178
2019-11-21	33.05	33.54	33.03	33.27	184929
2019-11-22	33.35	33.79	33.35	33.63	135624
2019-11-25	33.70	34.05	33.55	33.90	203915
2019-11-26	33.90	34.02	33.40	33.82	113976
2019-11-27	33.88	34.23	33.79	34.00	82447
2019-11-29	34.00	34.09	33.77	33.91	69388
2019-12-02	34.10	34.10	33.64	33.70	164474
2019-12-03	33.50	33.65	33.20	33.60	127502
2019-12-04	33.62	34.36	33.62	33.98	222358
2019-12-05	34.19	34.53	34.10	34.15	123664
2019-12-06	34.40	35.08	34.40	34.92	118445
2019-12-09	34.79	35.19	33.98	34.25	301384
2019-12-10	34.24	34.88	34.07	34.13	356391
2019-12-11	34.23	34.71	34.17	34.54	175538
2019-12-12	34.48	35.34	34.39	34.89	218327
2019-12-13	34.89	35.00	34.05	34.18	141610
2019-12-16	34.36	35.04	34.25	34.59	133046
2019-12-17	34.47	34.66	34.13	34.40	260075
2019-12-18	34.60	35.14	34.58	34.74	128314
2019-12-19	34.68	35.36	34.68	35.18	208371
2019-12-20	35.27	35.74	35.22	35.48	283579
2019-12-23	35.43	35.43	34.62	35.16	136350
2019-12-24	35.37	35.63	35.12	35.12	42356
2019-12-26	35.27	35.68	35.10	35.19	67258
2019-12-27	35.29	35.42	34.86	35.02	80070
2019-12-30	35.08	35.62	35.08	35.34	169299
2019-12-31	35.25	36.35	35.25	36.23	143491
2020-01-02	36.44	36.44	35.53	36.35	207114
2020-01-03	36.15	36.28	35.32	35.82	125741
2020-01-06	35.68	35.90	35.32	35.52	128391
2020-01-07	35.48	35.63	35.02	35.20	136202
2020-01-08	35.28	35.62	34.74	35.24	107153
2020-01-09	35.43	35.53	34.72	35.43	141741
2020-01-10	35.45	35.45	34.65	34.81	79575
2020-01-13	34.90	35.17	34.48	34.97	158733
2020-01-14	35.00	35.52	34.87	35.39	159782
2020-01-15	35.44	35.75	35.23	35.38	145063
2020-01-16	35.46	36.83	35.46	36.42	172158
2020-01-17	36.49	36.49	35.94	36.31	146271
2020-01-21	36.31	36.31	35.81	35.95	135364
2020-01-22	36.08	36.55	35.93	36.51	126187
2020-01-23	36.42	36.49	35.87	36.35	215070
2020-01-24	36.50	36.50	35.40	35.47	110442
2020-01-27	34.93	34.93	34.46	34.72	107277
2020-01-28	34.96	35.33	34.89	34.99	107716
2020-01-29	35.14	35.14	33.47	33.56	124869
2020-01-30	33.25	33.33	32.56	33.31	124833
2020-01-31	33.25	33.31	31.88	32.02	222999
2020-02-03	32.20	32.75	31.90	32.54	148537
2020-02-04	32.94	33.41	32.82	33.25	78313
2020-02-05	33.84	34.14	33.73	33.99	92571
2020-02-06	34.26	34.48	34.00	34.10	100590
2020-02-07	34.06	34.44	33.67	34.35	109826
2020-02-10	34.21	34.27	33.41	33.56	102074
2020-02-11	33.94	35.95	33.94	35.35	191242
2020-02-12	35.58	36.38	35.39	35.95	184515
2020-02-13	35.88	35.99	34.81	35.20	142808
2020-02-14	35.43	35.43	34.30	34.74	124731
2020-02-18	34.66	35.76	34.02	35.71	93298
2020-02-19	35.87	36.28	35.72	36.21	95040
2020-02-20	36.08	36.62	36.06	36.39	133831
2020-02-21	37.30	37.75	31.67	32.29	673419
2020-02-24	31.29	32.57	31.04	31.61	251226
2020-02-25	31.75	31.85	30.33	30.58	249417
2020-02-26	30.74	31.85	30.74	31.77	250648
2020-02-27	31.29	31.29	29.84	29.91	214785
2020-02-28	28.91	31.44	28.00	31.41	521408
2020-03-02	31.58	31.81	30.59	31.70	270727
2020-03-03	31.56	32.42	30.11	30.47	167693
2020-03-04	30.98	31.07	30.15	30.99	174888
2020-03-05	30.27	30.56	29.73	29.79	173292
2020-03-06	28.79	30.19	28.60	30.05	248067
2020-03-09	28.41	29.03	27.32	27.39	281339
2020-03-10	28.19	28.33	26.59	27.97	198355
2020-03-11	27.38	28.23	26.62	26.95	371517
2020-03-12	25.82	25.94	23.91	25.31	282172
2020-03-13	26.31	27.58	25.17	27.44	272538
2020-03-16	26.18	28.07	25.18	26.98	311139
2020-03-17	27.36	31.74	27.02	31.30	390306
2020-03-18	29.96	33.16	27.83	31.79	359853
2020-03-19	32.90	34.78	31.03	32.23	434235
2020-03-20	32.44	32.44	27.85	28.21	410934
2020-03-23	28.02	30.16	26.71	29.58	345828
2020-03-24	31.25	31.25	29.18	29.94	254757
2020-03-25	29.87	31.01	28.54	28.72	276190
2020-03-26	28.90	30.54	28.42	29.57	307970
2020-03-27	28.86	30.61	28.76	29.82	214584
2020-03-30	30.03	30.45	29.63	30.23	268802
2020-03-31	29.95	31.07	29.13	29.29	304907
2020-04-01	28.55	29.08	27.12	27.70	228646
2020-04-02	27.61	28.43	26.76	27.16	169866
2020-04-03	27.02	27.71	26.24	27.58	223194
2020-04-06	28.38	29.48	28.14	28.94	149146
2020-04-07	29.23	30.31	28.61	29.26	302118
2020-04-08	29.56	30.77	29.26	30.54	198794
2020-04-09	30.83	31.33	29.62	31.12	231496
2020-04-13	31.13	31.81	30.55	31.36	156031
2020-04-14	31.76	32.14	30.40	30.90	223408
2020-04-15	30.32	30.81	28.47	28.58	238872
2020-04-16	28.96	31.46	28.35	31.36	302766
2020-04-17	32.22	32.22	30.91	31.32	181826
2020-04-20	31.09	31.82	30.87	31.43	85122
2020-04-21	31.31	31.31	30.14	30.54	131391
2020-04-22	30.75	31.03	30.18	30.40	81173
2020-04-23	30.64	31.87	30.50	31.51	109248
2020-04-24	31.51	31.81	30.83	31.39	74055
2020-04-27	31.66	32.33	31.57	32.21	83483
2020-04-28	32.60	32.84	31.89	31.98	113971
2020-04-29	32.55	33.30	32.34	32.81	136936
2020-04-30	32.68	33.20	31.26	31.83	199957
2020-05-01	34.00	34.00	29.57	30.07	244831
2020-05-04	29.73	29.73	28.50	29.09	275677
2020-05-05	29.33	29.96	28.95	29.72	247524
2020-05-06	29.90	29.96	28.66	28.77	163774
2020-05-07	29.15	30.11	29.15	29.74	133688
2020-05-08	29.74	30.98	29.73	30.93	197901
2020-05-11	30.41	30.56	29.81	30.10	138871
2020-05-12	30.10	30.10	29.14	29.17	117553
2020-05-13	29.00	29.02	27.55	28.10	144413
2020-05-14	27.45	28.11	26.98	28.11	117346
2020-05-15	27.84	28.50	27.72	28.32	98932
2020-05-18	29.25	31.05	29.25	30.43	170037
2020-05-19	30.59	30.59	29.96	29.99	84145
2020-05-20	30.45	30.83	30.12	30.37	119524
2020-05-21	30.52	30.86	30.50	30.55	112399
2020-05-22	30.56	31.34	30.23	31.34	124024
2020-05-26	31.99	32.40	31.61	31.69	161969
2020-05-27	32.21	32.52	31.75	32.28	114972
2020-05-28	32.56	32.56	31.74	31.81	104539
2020-05-29	31.51	31.68	31.04	31.51	161558
2020-06-01	31.63	32.97	31.43	32.64	124229
2020-06-02	32.65	32.65	31.87	32.44	186974
2020-06-03	32.64	33.12	32.63	32.82	175607
2020-06-04	32.57	33.00	32.10	33.00	243410
2020-06-05	33.43	33.83	32.70	33.01	221810
2020-06-08	33.44	35.16	33.03	35.00	234595
2020-06-09	34.77	34.77	33.24	33.96	157427
2020-06-10	33.83	33.88	32.68	32.82	156011
2020-06-11	31.78	31.82	30.61	30.71	162801
2020-06-12	31.61	31.81	30.55	31.16	188252
2020-06-15	30.60	32.01	30.17	31.77	186116
2020-06-16	32.55	32.75	31.81	32.04	233604
2020-06-17	31.90	32.06	31.02	31.06	149019
2020-06-18	31.01	31.58	30.99	31.26	137706
2020-06-19	31.65	31.65	30.89	31.10	206365
2020-06-22	31.01	31.30	30.66	31.04	198999
2020-06-23	31.28	31.62	30.76	31.29	229099
2020-06-24	31.12	31.12	29.75	30.79	190657
2020-06-25	30.64	31.09	30.34	30.97	165428
2020-06-26	30.80	30.80	29.00	29.32	299607
2020-06-29	29.62	30.84	29.62	30.75	110430
2020-06-30	31.09	31.41	30.81	30.87	150721
2020-07-01	30.86	31.40	30.73	31.03	126973
2020-07-02	31.49	31.65	30.73	30.81	94526
2020-07-06	31.14	31.57	30.75	30.88	102359
2020-07-07	30.70	30.96	30.26	30.67	101379
2020-07-08	30.56	30.82	30.26	30.76	147056
2020-07-09	31.01	31.04	30.25	30.38	112521
2020-07-10	30.49	31.14	30.36	31.12	126480
2020-07-13	31.33	31.95	30.69	31.19	679005
2020-07-14	31.25	32.04	30.95	31.81	119281
2020-07-15	31.96	32.25	31.14	31.26	142382
2020-07-16	31.15	31.84	31.07	31.53	112870
2020-07-17	31.66	32.12	31.37	32.06	111338
2020-07-20	31.94	32.15	31.53	31.57	68479
2020-07-21	31.74	32.32	31.67	31.75	175279
2020-07-22	31.59	31.68	30.36	30.71	138841
2020-07-23	30.66	30.91	30.02	30.81	114370
2020-07-24	30.81	30.87	30.02	30.27	112058
2020-07-27	30.17	30.42	29.50	30.32	116774
2020-07-28	30.37	30.77	29.94	30.34	102533
2020-07-29	30.28	30.63	30.18	30.32	84599
2020-07-30	30.01	30.01	29.32	29.48	108200
2020-07-31	29.71	29.85	28.79	29.67	124266
2020-08-03	30.02	30.07	29.57	29.75	139752
2020-08-04	29.55	30.14	29.55	29.96	191908
2020-08-05	30.15	30.25	29.61	29.71	187376
2020-08-06	29.82	30.25	29.56	29.94	164129
2020-08-07	30.99	35.32	30.83	35.12	511185
2020-08-10	35.31	35.53	34.55	35.36	268701
2020-08-11	35.61	36.20	35.09	35.27	231055
2020-08-12	35.35	36.20	35.35	35.83	123940
2020-08-13	35.91	36.58	35.79	36.12	89620
2020-08-14	36.00	36.81	35.76	36.60	72217
2020-08-17	36.60	36.91	36.07	36.12	103438
2020-08-18	36.04	36.63	35.78	36.52	130516
2020-08-19	36.56	37.28	36.49	36.91	101493
2020-08-20	36.71	37.21	36.13	36.32	127587
2020-08-21	36.31	36.40	35.62	35.82	112017
2020-08-24	35.93	36.59	35.93	36.32	185461
2020-08-25	36.63	36.63	35.64	36.39	126480
2020-08-26	36.35	36.65	35.80	36.58	90722
2020-08-27	36.70	37.14	36.70	36.93	81867
2020-08-28	37.28	37.28	36.53	36.66	106997
2020-08-31	37.00	37.00	36.27	36.38	101514
2020-09-01	36.19	36.35	35.89	36.02	141383
2020-09-02	35.82	36.64	35.82	36.50	130094
2020-09-03	36.33	36.58	35.56	36.05	125823
2020-09-04	36.25	36.44	35.12	35.57	94326
2020-09-08	35.30	35.45	34.39	34.71	113939
2020-09-09	34.97	35.57	34.84	35.07	161897
2020-09-10	35.28	35.65	34.63	34.65	147171
2020-09-11	34.62	34.73	34.18	34.31	123555
2020-09-14	34.45	34.54	33.32	33.34	144965
2020-09-15	33.40	33.83	32.66	33.00	141885
2020-09-16	33.21	34.00	33.01	33.32	158272
2020-09-17	32.91	32.98	32.45	32.74	193076
2020-09-18	32.77	32.93	31.67	32.05	212888
2020-09-21	31.64	31.72	30.69	30.97	168227
2020-09-22	30.91	31.53	30.68	30.85	203493
2020-09-23	30.82	31.02	29.51	29.67	133169
2020-09-24	29.67	30.12	29.39	29.62	97640
2020-09-25	29.42	29.73	29.08	29.57	104527
2020-09-28	29.76	30.19	29.76	30.11	115979
2020-09-29	30.19	30.29	29.85	29.87	116725
2020-09-30	29.60	30.00	29.41	29.53	170819
2020-10-01	29.55	29.73	28.95	29.56	121973
2020-10-02	29.14	29.70	29.02	29.54	110580
2020-10-05	29.70	29.92	29.10	29.65	130762
2020-10-06	29.73	30.06	29.38	29.57	137997
2020-10-07	29.72	30.24	29.32	30.16	173567
2020-10-08	30.28	30.81	30.06	30.63	134346
2020-10-09	30.67	31.47	30.67	31.17	89266
2020-10-12	31.07	31.33	30.73	31.26	98439
2020-10-13	31.21	31.36	30.63	30.91	78695
2020-10-14	30.94	31.17	29.65	29.76	99190
2020-10-15	29.50	30.07	29.10	30.07	100507
2020-10-16	29.90	30.13	29.71	29.95	87255
2020-10-19	29.95	30.41	29.82	30.11	203789
2020-10-20	30.28	30.55	29.90	30.23	210964
2020-10-21	30.26	30.26	29.17	29.41	144976
2020-10-22	29.52	29.62	29.21	29.33	75939
2020-10-23	29.44	29.71	29.27	29.42	79640
2020-10-26	29.07	29.31	28.55	29.28	98462
2020-10-27	29.25	29.78	29.12	29.44	110251
2020-10-28	28.82	29.01	28.26	28.39	166904
2020-10-29	28.36	28.85	28.19	28.67	118673
2020-10-30	28.35	29.35	28.30	29.12	103191
2020-11-02	29.21	29.26	28.63	29.26	131351
2020-11-03	29.37	29.78	28.91	29.28	118490
2020-11-04	29.29	29.58	28.55	29.18	120781
2020-11-05	29.50	30.55	29.50	30.06	182375
2020-11-06	31.60	32.20	28.50	28.72	259325
2020-11-09	29.98	32.77	29.72	30.78	292185
2020-11-10	30.79	31.19	30.42	30.93	136952
2020-11-11	31.21	31.74	30.74	31.32	170658
2020-11-12	31.33	32.18	31.00	31.50	186188
2020-11-13	31.61	32.40	31.41	31.72	131001
2020-11-16	32.36	33.12	31.14	31.81	247515
2020-11-17	31.51	32.07	31.27	31.73	157763
2020-11-18	31.88	32.01	31.15	31.33	175648
2020-11-19	31.35	31.81	30.83	31.22	96418
2020-11-20	31.20	31.30	30.81	31.05	109493
2020-11-23	31.12	31.41	30.84	31.37	127256
2020-11-24	31.65	32.64	31.63	32.30	143179
2020-11-25	32.37	32.46	31.92	32.17	133508
2020-11-27	32.12	32.81	32.01	32.53	102724
2020-11-30	32.41	32.55	31.09	31.35	176479
2020-12-01	31.37	31.73	30.78	31.33	255982
2020-12-02	31.33	31.84	30.99	31.16	119670
2020-12-03	31.25	31.34	30.95	31.16	149964
2020-12-04	31.28	31.66	30.80	31.04	152267
2020-12-07	31.33	31.51	30.88	31.06	126425
2020-12-08	30.91	30.95	30.41	30.58	141018
2020-12-09	30.75	31.00	30.53	30.73	132068
2020-12-10	30.60	30.78	30.35	30.62	117222
2020-12-11	30.42	30.62	30.20	30.41	86825
2020-12-14	30.59	31.15	30.59	30.85	175036
2020-12-15	31.12	31.57	30.86	31.39	194876
2020-12-16	31.29	31.29	30.67	30.89	149223
2020-12-17	30.84	30.98	30.22	30.67	128564
2020-12-18	30.72	30.82	29.86	30.55	395354
2020-12-21	30.10	30.25	29.45	29.56	143310
2020-12-22	29.68	29.70	28.81	28.93	196491
2020-12-23	29.05	29.82	28.90	29.69	137191
2020-12-24	29.82	30.06	29.50	29.98	45476
2020-12-28	30.18	30.40	29.76	30.37	134374
2020-12-29	30.47	30.69	29.75	30.04	94686
2020-12-30	29.98	30.22	29.68	29.93	104823
2020-12-31	30.09	30.78	29.75	30.69	105659
2021-01-04	30.75	31.00	30.05	30.91	118498
2021-01-05	30.90	31.18	30.64	30.77	109694
2021-01-06	31.13	31.73	30.92	31.68	106979
2021-01-07	31.88	32.09	31.48	31.50	149603
2021-01-08	31.57	31.60	30.68	31.41	154115
2021-01-11	30.86	31.23	30.56	30.95	92503
2021-01-12	30.95	31.59	30.67	30.84	102117
2021-01-13	30.75	30.88	30.48	30.58	80574
2021-01-14	30.74	32.40	30.59	31.85	125216
2021-01-15	31.84	32.52	31.51	32.47	78978
2021-01-19	33.56	34.58	33.40	34.10	296481
2021-01-20	34.54	34.84	33.53	33.98	198304
2021-01-21	34.06	34.18	33.20	33.40	114722
2021-01-22	33.16	33.97	33.08	33.83	103855
2021-01-25	33.97	34.23	33.00	33.77	157892
2021-01-26	34.01	34.41	33.46	34.24	134202
2021-01-27	33.95	34.21	33.10	33.28	147141
2021-01-28	33.50	33.52	31.76	31.86	150144
2021-01-29	31.98	32.19	31.01	31.18	153361
2021-02-01	31.47	32.11	30.88	31.86	171663
2021-02-02	32.15	32.18	31.69	32.00	116635
2021-02-03	32.19	32.36	31.60	32.16	141226
2021-02-04	32.36	32.89	31.93	32.60	136279
2021-02-05	33.00	33.82	32.64	33.54	167780
2021-02-08	33.83	34.55	33.22	34.05	119883
2021-02-09	34.10	34.12	33.05	33.52	115886
2021-02-10	33.79	33.79	32.88	32.95	128029
2021-02-11	32.83	33.22	32.13	32.80	157629
2021-02-12	32.78	33.09	32.58	32.91	90790
2021-02-16	33.06	33.50	32.73	33.26	234408
2021-02-17	33.41	33.52	32.96	33.33	179809
2021-02-18	33.15	33.40	32.61	32.78	168014
2021-02-19	32.80	33.39	30.65	31.68	286672
2021-02-22	30.02	30.69	28.61	29.21	519071
2021-02-23	29.15	29.39	28.53	29.26	252176
2021-02-24	29.22	29.46	28.75	29.36	319727
2021-02-25	29.30	29.96	29.08	29.75	259924
2021-02-26	29.65	29.69	29.20	29.43	205187
2021-03-01	29.45	30.00	29.42	29.77	193717
2021-03-02	30.00	30.48	29.85	29.88	139902
2021-03-03	30.06	30.61	29.89	30.35	211152
2021-03-04	30.48	31.23	30.32	30.38	203037
2021-03-05	30.82	32.63	30.81	32.61	266182
2021-03-08	32.85	35.19	32.70	34.65	383872
2021-03-09	34.61	35.45	34.32	35.13	246048
2021-03-10	35.46	37.47	35.23	37.04	317860
2021-03-11	37.00	37.38	35.43	35.52	264615
2021-03-12	35.66	36.43	35.66	36.36	97545
2021-03-15	36.45	37.57	36.45	36.80	225107
2021-03-16	36.91	37.13	36.04	36.76	119315
2021-03-17	36.98	37.05	36.17	36.78	161968
2021-03-18	36.54	36.63	35.41	35.53	168088
2021-03-19	35.45	35.97	35.04	35.58	264309
2021-03-22	35.40	35.81	34.90	35.25	135509
2021-03-23	35.14	35.18	34.10	34.19	154175
2021-03-24	34.13	34.47	33.61	33.67	134091
2021-03-25	33.20	34.94	33.00	34.87	166173
2021-03-26	35.19	35.51	34.91	35.33	109671
2021-03-29	35.00	36.22	35.00	35.63	182701
2021-03-30	35.64	36.23	35.49	36.18	204334
2021-03-31	36.24	36.72	35.78	36.48	159437
2021-04-01	36.52	36.86	35.74	36.80	95293
2021-04-05	37.11	37.79	37.11	37.68	129792
2021-04-06	37.37	37.37	36.10	36.52	153546
2021-04-07	36.56	37.15	36.27	37.00	129980
2021-04-08	37.10	37.45	36.68	36.86	125191
2021-04-09	36.91	36.98	35.93	36.23	149029
2021-04-12	36.23	37.05	35.95	36.95	102434
2021-04-13	36.95	37.18	36.46	36.65	185722
2021-04-14	36.58	36.93	36.09	36.21	118327
2021-04-15	36.32	36.75	36.17	36.56	109037
2021-04-16	36.92	36.98	36.18	36.46	199019
2021-04-19	36.39	36.59	36.00	36.57	146062
2021-04-20	36.57	36.62	35.55	35.80	135771
2021-04-21	35.94	36.16	35.40	35.98	110935
2021-04-22	36.16	36.16	35.58	35.84	88162
2021-04-23	35.67	35.92	35.41	35.75	139217
2021-04-26	35.77	35.87	35.18	35.28	79028
2021-04-27	35.19	35.35	34.57	34.76	95557
2021-04-28	35.00	35.00	34.33	34.70	108050
2021-04-29	34.92	35.32	34.72	34.90	82759
2021-04-30	35.06	35.19	33.99	34.13	110341
2021-05-03	34.77	35.74	34.21	35.45	164458
2021-05-04	35.44	35.67	35.02	35.38	140185
2021-05-05	35.43	36.14	35.35	36.09	87003
2021-05-06	36.34	37.11	36.05	37.08	242782
2021-05-07	37.19	37.20	35.25	36.50	225539
2021-05-10	36.57	38.33	36.28	37.70	227968
2021-05-11	37.71	38.11	37.24	37.66	194394
2021-05-12	37.64	37.85	37.02	37.24	133302
2021-05-13	37.16	38.13	37.15	37.89	129092
2021-05-14	38.06	38.93	37.97	38.29	155766
2021-05-17	38.15	38.87	37.70	37.81	102053
2021-05-18	37.54	37.63	36.48	36.86	155159
2021-05-19	36.52	37.51	36.46	37.36	112575
2021-05-20	37.28	37.88	37.25	37.35	143495
2021-05-21	37.30	37.85	36.90	37.32	123169
2021-05-24	37.56	37.89	37.19	37.83	121012
2021-05-25	37.96	37.99	37.11	37.23	209322
2021-05-26	37.25	38.08	37.16	37.97	187826
2021-05-27	38.38	38.52	37.74	37.86	207189
2021-05-28	37.82	38.08	37.53	37.75	120742
2021-06-01	37.75	38.64	37.75	38.53	139663
2021-06-02	38.54	38.64	37.85	38.11	128304
2021-06-03	38.07	38.73	37.84	38.65	94461
2021-06-04	38.77	39.15	38.05	39.04	139565
2021-06-07	39.16	39.50	38.84	39.20	111661
2021-06-08	39.09	39.84	38.97	39.68	133337
2021-06-09	39.75	39.96	39.59	39.63	121064
2021-06-10	39.80	39.95	39.58	39.66	94120
2021-06-11	39.72	39.85	39.39	39.78	95521
2021-06-14	39.85	39.85	38.13	38.16	149880
2021-06-15	38.05	38.71	37.64	38.46	158970
2021-06-16	38.42	38.90	38.25	38.69	215652
2021-06-17	38.51	39.09	38.40	38.40	235753
2021-06-18	37.87	38.33	36.43	36.52	287512
2021-06-21	36.71	37.50	36.60	37.30	174437
2021-06-22	37.22	38.03	36.89	37.80	301242
2021-06-23	37.67	37.91	37.03	37.24	164523
2021-06-24	37.23	38.06	37.19	37.95	243640
2021-06-25	37.87	37.89	36.66	36.83	2102411
2021-06-28	36.60	36.80	35.74	36.25	246591
2021-06-29	36.33	36.54	35.61	35.75	218885
2021-06-30	35.62	36.45	35.62	36.31	202767
2021-07-01	36.20	36.69	36.20	36.25	152150
2021-07-02	36.30	37.21	36.12	37.06	123367
2021-07-06	36.95	36.98	35.98	36.91	185243
2021-07-07	36.77	36.97	35.89	36.64	190980
2021-07-08	36.19	36.54	35.72	36.12	260056
2021-07-09	36.56	37.57	36.42	37.46	182986
2021-07-12	37.10	37.51	36.67	37.07	136672
2021-07-13	36.99	37.16	36.77	36.91	98052
2021-07-14	37.08	37.10	35.70	35.87	149867
2021-07-15	35.67	36.24	35.52	36.17	164100
2021-07-16	36.44	36.76	36.32	36.70	107958
2021-07-19	36.29	37.41	36.24	37.14	162601
2021-07-20	37.36	38.05	36.95	36.97	159270
2021-07-21	37.29	37.57	37.08	37.14	141380
2021-07-22	37.30	37.30	36.54	36.82	103869
2021-07-23	37.06	37.30	36.73	36.91	113286
2021-07-26	37.01	37.79	37.01	37.39	90511
2021-07-27	37.17	37.52	36.89	37.06	76378
2021-07-28	37.11	37.12	36.55	36.75	71501
2021-07-29	36.91	37.13	36.57	36.78	78479
2021-07-30	36.73	36.76	36.09	36.36	132141
2021-08-02	34.84	34.84	32.80	32.91	302503
2021-08-03	33.00	33.42	32.52	32.66	139132
2021-08-04	32.26	32.39	31.09	31.44	144840
2021-08-05	31.37	32.15	31.37	31.63	146252
2021-08-06	30.49	31.64	30.07	30.97	207148
2021-08-09	30.72	32.24	30.72	31.68	220973
2021-08-10	31.52	31.99	31.37	31.45	213426
2021-08-11	31.61	31.82	31.53	31.67	134427
2021-08-12	31.65	32.15	31.65	31.87	135299
2021-08-13	31.93	32.09	31.65	31.75	158066
2021-08-16	31.78	31.82	30.90	30.92	127950
2021-08-17	30.67	31.42	30.57	31.28	101416
2021-08-18	31.34	31.61	31.05	31.15	104663
2021-08-19	31.15	31.34	30.67	30.92	123418
2021-08-20	30.76	31.71	30.54	31.51	127758
2021-08-23	31.47	31.90	31.47	31.75	102039
2021-08-24	31.95	31.95	31.62	31.73	103039
2021-08-25	31.80	31.92	31.27	31.27	104157
2021-08-26	31.20	31.70	31.17	31.25	100835
2021-08-27	31.42	32.07	31.42	32.01	99000
2021-08-30	32.00	32.09	31.83	31.99	86455
2021-08-31	31.87	32.27	31.84	31.95	134339
2021-09-01	32.16	32.42	31.96	32.18	74160
2021-09-02	32.31	32.70	31.94	32.62	66395
2021-09-03	32.64	32.64	32.22	32.44	53328
2021-09-07	32.27	32.71	32.22	32.22	92068
2021-09-08	32.08	32.25	31.65	31.89	131503
2021-09-09	31.82	32.13	31.66	31.67	122047
2021-09-10	31.66	31.77	31.05	31.31	114345
2021-09-13	31.52	32.18	31.45	31.79	102743
2021-09-14	31.78	31.91	30.64	30.71	131221
2021-09-15	30.89	31.08	30.55	30.84	117067
2021-09-16	30.84	31.06	30.44	30.85	89011
2021-09-17	30.97	31.53	30.97	31.33	383237
2021-09-20	30.89	31.13	30.59	30.88	116060
2021-09-21	30.86	31.36	30.68	30.68	90843
2021-09-22	30.89	31.19	30.58	30.60	86386
2021-09-23	30.71	31.20	30.71	31.10	101640
2021-09-24	30.94	31.16	30.56	30.78	132075
2021-09-27	30.95	31.85	30.95	31.45	106212
2021-09-28	31.54	31.77	31.38	31.55	106089
2021-09-29	31.62	32.28	31.56	32.20	94562
2021-09-30	32.20	32.25	31.77	31.89	122632
2021-10-01	31.91	32.26	31.59	32.00	199284
2021-10-04	32.08	32.69	32.06	32.20	69602
2021-10-05	32.17	32.28	31.84	31.90	76014
2021-10-06	31.66	31.77	31.02	31.71	105750
2021-10-07	31.80	32.30	31.80	31.98	78918
2021-10-08	31.91	31.93	31.26	31.28	80126
2021-10-11	31.44	31.78	31.08	31.14	95759
2021-10-12	31.25	31.58	31.11	31.17	100702
2021-10-13	31.00	31.54	30.86	31.27	75328
2021-10-14	31.35	31.79	31.19	31.40	99098
2021-10-15	31.84	32.11	31.57	31.62	114216
2021-10-18	31.49	31.66	31.04	31.06	104415
2021-10-19	31.06	31.73	31.00	31.65	80235
2021-10-20	31.70	32.46	31.70	32.02	81116
2021-10-21	32.12	32.35	31.56	31.71	72807
2021-10-22	31.59	31.69	31.17	31.45	67790
2021-10-25	31.61	32.06	31.25	31.92	72532
2021-10-26	32.03	32.09	31.55	31.58	83772
2021-10-27	31.44	31.68	30.74	31.15	341244
2021-10-28	31.34	31.64	30.57	30.75	354163
2021-10-29	30.65	31.05	30.12	30.57	228027
2021-11-01	30.64	32.18	30.62	31.79	192899
2021-11-02	32.10	32.15	31.34	31.70	104635
2021-11-03	31.81	33.15	31.81	32.67	101070
2021-11-04	32.92	32.92	32.35	32.67	101845
2021-11-05	32.66	33.67	32.33	32.41	157657
2021-11-08	32.73	32.77	32.16	32.68	142112
2021-11-09	32.81	33.06	32.32	32.50	102464
2021-11-10	32.42	33.07	32.42	32.86	81959
2021-11-11	33.14	33.32	32.72	33.15	82467
2021-11-12	33.41	33.41	32.67	32.88	133219
2021-11-15	33.06	33.06	31.90	32.03	68302
2021-11-16	31.77	32.09	31.52	31.60	71136
2021-11-17	31.36	31.97	31.18	31.93	112068
2021-11-18	31.93	31.93	31.30	31.59	118233
2021-11-19	31.30	31.30	30.25	30.53	103904
2021-11-22	30.88	31.63	30.50	30.92	148666
2021-11-23	31.04	31.70	30.88	31.59	91887
2021-11-24	31.42	31.66	31.24	31.47	70714
2021-11-26	31.01	31.07	30.40	30.73	75498
2021-11-29	31.16	31.16	30.00	30.36	88971
2021-11-30	30.15	30.15	28.96	29.11	152934
2021-12-01	29.65	29.92	28.60	28.62	106186
2021-12-02	28.73	29.44	28.64	29.25	214343
2021-12-03	29.45	30.06	29.15	29.88	89941
2021-12-06	30.57	31.90	30.05	31.61	155061
2021-12-07	31.71	31.71	30.97	31.40	114204
2021-12-08	31.39	31.79	31.24	31.44	95755
2021-12-09	31.13	31.19	30.64	31.02	54962
2021-12-10	31.10	31.59	31.10	31.40	108056
2021-12-13	31.19	31.24	30.42	31.08	89209
2021-12-14	31.16	32.11	30.64	31.78	227925
2021-12-15	31.93	31.93	30.85	31.63	148969
2021-12-16	31.95	32.74	31.77	32.39	121747
2021-12-17	32.41	32.62	31.71	31.97	237157
2021-12-20	31.63	31.70	30.60	31.57	104316
2021-12-21	31.97	32.77	31.79	32.49	113586
2021-12-22	32.53	32.58	32.12	32.39	67227
2021-12-23	32.34	32.38	31.92	32.08	81510
2021-12-27	32.06	32.06	31.22	31.77	51763
2021-12-28	31.67	32.21	31.53	31.57	68074
2021-12-29	31.73	31.96	31.48	31.64	94328
2021-12-30	31.62	32.00	31.61	31.67	49682
2021-12-31	31.57	31.80	31.21	31.52	42106
2022-01-03	31.57	32.00	31.57	31.94	58422
2022-01-04	32.20	32.59	32.00	32.42	72390
2022-01-05	32.63	33.00	32.06	32.14	81860
2022-01-06	32.06	32.19	31.72	31.89	62955
2022-01-07	32.01	32.54	31.72	32.48	96427
2022-01-10	32.57	32.71	31.48	31.74	87097
2022-01-11	31.90	31.98	31.15	31.86	67877
2022-01-12	31.86	31.89	31.30	31.32	51311
2022-01-13	31.54	31.87	31.23	31.62	53008
2022-01-14	31.48	31.63	31.20	31.58	86451
2022-01-18	31.53	31.53	30.55	31.03	80223
2022-01-19	31.10	31.25	30.24	30.48	76469
2022-01-20	30.41	31.09	29.89	30.04	59867
2022-01-21	29.99	30.41	29.68	29.83	131105
2022-01-24	29.66	30.83	29.66	30.63	79294
2022-01-25	30.52	30.95	30.18	30.67	73435
2022-01-26	30.85	31.16	29.53	29.77	82519
2022-01-27	29.98	30.44	29.77	30.14	87109
2022-01-28	30.09	30.87	29.99	30.86	65682
2022-01-31	30.58	30.86	30.02	30.62	71959
2022-02-01	30.59	30.67	30.02	30.61	65871
2022-02-02	30.49	30.88	30.42	30.74	89946
2022-02-03	30.79	31.98	30.79	31.57	80607
2022-02-04	31.33	31.82	30.65	31.10	64166
2022-02-07	30.74	30.97	30.45	30.83	60123
2022-02-08	30.83	31.46	30.78	31.20	61782
2022-02-09	31.39	31.48	30.97	31.31	70914
2022-02-10	31.17	31.33	30.50	30.68	95272
2022-02-11	30.78	31.16	30.50	30.85	53160
2022-02-14	30.95	31.05	30.39	30.78	54230
2022-02-15	31.05	31.65	30.65	31.38	58233
2022-02-16	31.38	31.79	31.25	31.49	65726
2022-02-17	31.49	31.49	30.78	31.03	77360
2022-02-18	30.56	30.80	28.16	28.43	149764
2022-02-22	28.40	28.55	26.66	26.90	197830
2022-02-23	27.02	27.02	26.10	26.30	150534
2022-02-24	25.76	26.84	25.44	26.75	110243
2022-02-25	27.75	28.17	26.98	28.08	177223
2022-02-28	27.66	28.05	27.39	27.51	162971
2022-03-01	27.35	27.49	26.82	27.15	113584
2022-03-02	27.42	28.38	27.42	28.19	146879
2022-03-03	28.24	28.76	27.79	28.30	222254
2022-03-04	27.90	28.66	27.80	28.46	117931
2022-03-07	28.11	29.45	28.11	29.30	128820
2022-03-08	29.59	29.64	28.80	29.02	189925
2022-03-09	29.33	29.53	28.80	29.22	126804
2022-03-10	28.86	29.43	28.86	29.42	80292
2022-03-11	29.39	30.13	29.39	29.98	177571
2022-03-14	30.16	30.43	29.81	30.05	130321
2022-03-15	30.25	30.35	29.83	29.88	79671
2022-03-16	30.04	30.16	29.61	30.14	162265
2022-03-17	30.11	30.59	29.93	30.40	108581
2022-03-18	30.36	30.45	29.96	30.01	198701
2022-03-21	30.15	30.35	29.82	29.96	154719
2022-03-22	30.27	30.27	29.48	29.74	154442
2022-03-23	29.70	29.85	29.48	29.61	91894
2022-03-24	29.78	30.28	29.45	30.25	104834
2022-03-25	30.17	30.86	30.17	30.66	67999
2022-03-28	30.69	30.69	30.03	30.33	66646
2022-03-29	30.49	30.70	30.23	30.58	66174
2022-03-30	30.42	30.72	30.28	30.36	75967
2022-03-31	30.38	30.67	30.12	30.23	66528
2022-04-01	30.48	31.52	30.29	31.40	95377
2022-04-04	31.37	31.52	31.00	31.42	78873
2022-04-05	31.03	31.57	30.67	30.92	157928
2022-04-06	31.00	31.43	30.76	31.10	82151
2022-04-07	31.03	31.59	30.83	31.53	163798
2022-04-08	31.69	32.29	31.69	31.96	146876
2022-04-11	32.08	32.58	31.26	31.49	132185
2022-04-12	31.72	32.18	31.41	31.90	80426
2022-04-13	31.87	32.62	31.87	32.42	82341
2022-04-14	32.57	32.64	31.99	32.31	128160
2022-04-18	32.31	32.65	31.81	32.00	98744
2022-04-19	31.10	31.10	28.52	30.05	207915
2022-04-20	30.01	30.90	30.01	30.36	105946
2022-04-21	30.56	30.78	30.22	30.42	92451
2022-04-22	30.32	30.32	29.70	30.21	105923
2022-04-25	30.06	30.06	29.22	29.81	97643
2022-04-26	29.68	29.90	29.28	29.32	92431
2022-04-27	29.49	29.98	29.17	29.54	115478
2022-04-28	29.43	30.22	29.43	30.09	79402
2022-04-29	29.98	29.98	28.68	28.78	124445
2022-05-02	28.58	29.71	28.58	29.14	136671
2022-05-03	29.34	30.03	29.18	29.52	97059
2022-05-04	29.78	31.00	29.76	30.76	71393
2022-05-05	30.59	30.76	29.81	30.23	101573
2022-05-06	30.76	31.06	29.32	29.69	112422
2022-05-09	29.85	30.08	29.07	29.79	138950
2022-05-10	29.88	30.00	28.34	28.92	127620
2022-05-11	28.74	29.61	28.71	28.91	112877
2022-05-12	28.99	29.19	28.50	28.93	134985
2022-05-13	28.90	29.22	28.67	28.79	111944
2022-05-16	28.56	29.21	28.56	29.03	83788
2022-05-17	29.25	29.88	29.02	29.74	81295
2022-05-18	29.74	29.75	29.20	29.49	79260
2022-05-19	29.21	29.51	29.00	29.38	108289
2022-05-20	29.46	29.70	28.99	29.32	77184
2022-05-23	29.64	30.36	29.61	30.00	88153
2022-05-24	29.88	30.89	29.85	30.87	79885
2022-05-25	30.80	31.89	30.80	31.64	99137
2022-05-26	31.71	32.00	31.01	31.08	67759
2022-05-27	31.07	31.29	30.74	31.08	74661
2022-05-31	30.98	31.30	30.36	30.71	105541
2022-06-01	30.74	30.74	29.65	30.28	85522
2022-06-02	30.45	30.45	29.60	29.90	117499
2022-06-03	29.99	30.01	29.59	29.89	118214
2022-06-06	30.17	30.31	29.89	30.03	83556
2022-06-07	29.99	29.99	29.38	29.63	75109
2022-06-08	29.50	29.70	29.30	29.60	137097
2022-06-09	29.58	30.03	29.46	29.64	87433
2022-06-10	29.24	29.31	28.94	29.04	100133
2022-06-13	28.66	28.95	28.19	28.24	104452
2022-06-14	28.20	28.74	28.15	28.41	104709
2022-06-15	28.54	29.11	28.45	28.90	167593
2022-06-16	28.45	28.45	27.72	28.13	155669
2022-06-17	28.53	29.23	28.04	29.02	199180
2022-06-21	29.10	29.74	29.10	29.40	136962
2022-06-22	29.09	30.07	29.09	29.97	122287
2022-06-23	29.84	30.50	29.55	29.83	217180
2022-06-24	29.88	30.03	29.12	29.78	317437
2022-06-27	29.84	30.29	29.76	30.15	93923
2022-06-28	30.23	30.45	28.95	28.99	92765
2022-06-29	28.88	29.02	28.53	28.80	144921
2022-06-30	28.69	29.19	28.54	28.96	149012
2022-07-01	28.89	29.43	28.89	29.40	101622
2022-07-05	29.21	29.45	28.50	29.41	100856
2022-07-06	29.27	29.43	28.80	29.00	78227
2022-07-07	29.10	29.25	28.59	28.64	121153
2022-07-08	28.51	28.73	28.44	28.57	123345
2022-07-11	28.54	29.03	28.46	28.59	122987
2022-07-12	28.55	29.09	28.55	29.00	118670
2022-07-13	28.73	29.31	28.67	29.02	72135
2022-07-14	28.45	28.93	28.40	28.78	100005
2022-07-15	29.16	29.27	28.75	29.08	84780
2022-07-18	29.31	29.55	28.59	28.71	149151
2022-07-19	28.98	29.73	28.98	29.62	76279
2022-07-20	29.67	29.84	29.22	29.35	169884
2022-07-21	29.30	29.30	27.33	27.58	151929
2022-07-22	27.25	27.75	27.17	27.62	135908
2022-07-25	27.90	28.51	27.86	28.01	127446
2022-07-26	28.05	28.79	27.83	28.78	134681
2022-07-27	28.96	29.26	28.80	29.15	92154
2022-07-28	29.31	29.36	29.00	29.04	65882
2022-07-29	29.10	29.44	28.87	29.29	99717
2022-08-01	29.23	29.67	29.16	29.65	70169
2022-08-02	29.67	29.67	29.16	29.20	72152
2022-08-03	29.37	29.57	29.02	29.46	103471
2022-08-04	29.64	29.83	28.99	29.06	165417
2022-08-05	30.68	31.00	29.28	30.61	223945
2022-08-08	30.89	32.41	30.89	31.70	235051
2022-08-09	31.69	31.71	30.94	31.61	159415
2022-08-10	31.40	31.56	30.33	30.48	205925
2022-08-11	30.72	30.77	29.99	29.99	104114
2022-08-12	29.91	30.17	29.71	30.15	99254
2022-08-15	29.89	30.33	29.69	30.23	126510
2022-08-16	30.19	30.76	29.97	30.56	95492
2022-08-17	30.23	30.34	29.97	30.04	94352
2022-08-18	29.94	29.98	29.44	29.96	57517
2022-08-19	29.90	30.05	29.62	30.03	83215
2022-08-22	29.88	29.91	29.51	29.77	97929
2022-08-23	29.64	29.94	29.50	29.55	117993
2022-08-24	29.76	29.95	29.37	29.65	81448
2022-08-25	29.73	29.89	29.49	29.89	58218
2022-08-26	29.83	30.00	29.63	29.77	64064
2022-08-29	29.77	29.77	29.37	29.43	73947
2022-08-30	29.22	29.22	28.68	28.92	72502
2022-08-31	28.77	28.90	28.44	28.59	118553
2022-09-01	28.38	28.78	28.30	28.75	102032
2022-09-02	28.97	28.97	28.05	28.12	85972
2022-09-06	28.27	28.27	27.80	27.97	126317
2022-09-07	27.78	28.31	27.78	28.10	100008
2022-09-08	27.92	27.98	27.45	27.56	116728
2022-09-09	27.52	28.03	27.29	27.62	108367
2022-09-12	27.81	28.35	27.81	28.13	148512
2022-09-13	27.87	27.87	26.80	26.91	122513
2022-09-14	26.77	26.96	26.51	26.82	143852
2022-09-15	26.75	27.13	26.72	27.02	128309
2022-09-16	26.83	27.03	26.57	26.90	610761
2022-09-19	26.79	27.08	26.70	27.06	111620
2022-09-20	26.90	26.90	26.43	26.65	119075
2022-09-21	26.84	27.16	26.61	26.64	141681
2022-09-22	26.71	27.10	26.40	27.00	83747
2022-09-23	26.72	26.72	25.96	26.17	120405
2022-09-26	26.06	26.56	26.02	26.39	134534
2022-09-27	26.40	26.62	25.96	26.03	104374
2022-09-28	26.06	26.85	25.97	26.54	117538
2022-09-29	26.54	26.54	26.07	26.38	220406
2022-09-30	26.31	26.60	25.98	26.03	135361
2022-10-03	26.22	26.92	26.22	26.73	129760
2022-10-04	26.91	27.30	26.70	26.82	120248
2022-10-05	26.50	26.50	25.93	26.11	99366
2022-10-06	25.97	26.38	25.90	26.06	136377
2022-10-07	26.10	26.10	25.39	25.70	167109
2022-10-10	25.77	26.27	25.70	25.95	152936
2022-10-11	25.88	26.72	25.85	26.56	138914
2022-10-12	26.40	26.76	26.23	26.29	135617
2022-10-13	26.28	27.51	26.07	27.37	113052
2022-10-14	27.41	27.80	27.33	27.41	96756
2022-10-17	27.71	28.35	27.64	27.74	136582
2022-10-18	27.93	28.34	27.71	28.05	110406
2022-10-19	28.04	28.61	28.00	28.37	83382
2022-10-20	28.57	28.96	28.47	28.72	77553
2022-10-21	28.85	29.21	28.70	29.06	102698
2022-10-24	29.24	29.78	29.24	29.58	89014
2022-10-25	29.61	30.24	29.61	29.66	103164
2022-10-26	29.85	30.17	29.73	29.74	91514
2022-10-27	29.93	30.50	29.92	30.37	119585
2022-10-28	30.58	31.81	30.58	31.22	116305
2022-10-31	31.00	31.40	30.78	31.17	214287
2022-11-01	31.45	31.54	30.78	30.78	174645
2022-11-02	30.77	32.00	30.66	31.16	239874
2022-11-03	31.61	31.61	30.86	31.05	115014
2022-11-04	27.77	27.92	21.91	24.09	782245
2022-11-07	23.77	24.31	22.83	22.84	594479
2022-11-08	23.30	24.61	21.90	21.94	550163
2022-11-09	21.89	22.07	21.41	21.81	360588
2022-11-10	22.23	23.71	21.93	23.01	317008
2022-11-11	23.01	23.25	21.86	22.30	317022
2022-11-14	22.36	22.67	21.71	21.74	454635
2022-11-15	21.87	22.78	21.85	22.23	316581
2022-11-16	22.29	23.04	22.18	22.75	283508
2022-11-17	22.49	22.75	22.17	22.69	234682
2022-11-18	22.90	23.35	22.10	22.19	182247
2022-11-21	22.14	22.40	21.77	21.99	234212
2022-11-22	22.05	22.29	21.38	21.97	206568
2022-11-23	21.88	22.10	21.57	22.04	305120
2022-11-25	22.14	22.29	21.42	21.42	170718
2022-11-28	21.25	21.89	20.34	20.36	340074
2022-11-29	20.13	21.07	19.89	21.04	260395
2022-11-30	21.05	21.27	20.50	21.26	276475
2022-12-01	21.43	21.79	20.50	20.51	292310
2022-12-02	20.25	20.46	19.91	20.41	298426
2022-12-05	20.32	20.70	20.01	20.14	225510
2022-12-06	20.12	20.44	19.80	20.24	307917
2022-12-07	20.31	20.54	19.93	20.35	331891
2022-12-08	20.41	20.62	19.40	19.43	351698
2022-12-09	19.35	19.86	19.22	19.46	297759
2022-12-12	19.49	20.39	19.49	19.93	422013
2022-12-13	20.25	20.89	20.22	20.29	394373
2022-12-14	20.20	20.72	20.15	20.35	327646
2022-12-15	20.37	20.73	20.09	20.11	249331
2022-12-16	19.88	20.41	19.43	20.18	583824
2022-12-19	20.18	20.26	19.43	19.55	389891
2022-12-20	19.67	20.01	19.43	19.85	391663
2022-12-21	20.02	20.23	19.84	19.93	269034
2022-12-22	19.78	19.80	19.25	19.77	256856
2022-12-23	19.80	20.67	19.73	20.62	287415
2022-12-27	20.62	20.86	20.22	20.72	282290
2022-12-28	20.76	21.10	20.64	20.64	172610
2022-12-29	20.73	21.08	20.59	20.87	270617
2022-12-30	20.75	20.98	20.64	20.85	260070
2023-01-03	20.97	21.85	20.87	21.79	189719
2023-01-04	21.96	22.59	21.80	22.48	584899
2023-01-05	22.47	22.96	22.38	22.81	216119
2023-01-06	23.00	23.29	22.71	22.85	158032
2023-01-09	22.82	23.04	22.44	22.88	543467
2023-01-10	22.00	22.62	21.16	22.50	628100
2023-01-11	22.55	22.96	22.38	22.65	297574
2023-01-12	22.55	22.91	22.33	22.43	257069
2023-01-13	22.24	22.50	22.06	22.29	234393
2023-01-17	22.25	22.65	21.73	22.59	406072
2023-01-18	22.57	22.72	21.85	21.92	335483
2023-01-19	21.82	22.28	21.57	22.17	389809
2023-01-20	22.25	23.13	21.94	23.06	525275
2023-01-23	23.06	23.66	22.80	23.26	289520
2023-01-24	23.00	23.47	22.82	22.91	246246
2023-01-25	22.86	23.51	22.80	23.49	480691
2023-01-26	23.55	24.22	23.38	23.92	288370
2023-01-27	23.94	24.78	23.82	24.50	433732
2023-01-30	24.41	24.62	23.71	24.09	217692
2023-01-31	24.14	24.52	23.72	24.46	277421
2023-02-01	24.48	25.15	24.25	24.83	437597
2023-02-02	25.00	25.43	24.81	24.91	298816
2023-02-03	24.72	24.73	24.05	24.11	257401
2023-02-06	23.86	23.97	23.34	23.96	262171
2023-02-07	23.60	23.60	21.10	21.15	393859
2023-02-08	20.87	21.56	20.71	21.41	354176
2023-02-09	21.51	21.51	20.33	20.36	349595
2023-02-10	20.34	21.62	20.18	21.47	379527
2023-02-13	21.49	21.95	21.39	21.87	287502
2023-02-14	21.73	22.23	21.62	21.76	199052
2023-02-15	21.61	22.16	21.57	22.02	195678
2023-02-16	21.64	21.87	20.97	21.00	330617
2023-02-17	22.17	26.22	21.82	26.15	875492
2023-02-21	25.76	26.05	24.71	24.99	530266
2023-02-22	24.76	25.26	24.55	24.85	354420
2023-02-23	24.92	25.02	24.26	24.49	208010
2023-02-24	24.15	24.16	23.77	23.87	228278
2023-02-27	23.95	24.13	23.41	23.43	294935
2023-02-28	23.31	24.39	23.31	24.13	400567
2023-03-01	23.81	23.94	23.11	23.31	240530
2023-03-02	23.29	23.38	22.68	22.76	269295
2023-03-03	22.90	23.24	22.65	23.04	202664
2023-03-06	22.94	23.07	22.58	22.65	191185
2023-03-07	22.59	22.64	22.26	22.49	177022
2023-03-08	22.55	22.91	22.36	22.70	164105
2023-03-09	22.69	22.78	21.87	21.90	209833
2023-03-10	21.81	21.93	21.44	21.92	173678
2023-03-13	21.71	22.05	21.09	21.33	308350
2023-03-14	21.70	22.03	21.03	21.35	307687
2023-03-15	20.98	21.30	20.37	21.27	244649
2023-03-16	21.00	21.06	20.19	20.85	224733
2023-03-17	20.72	20.89	20.15	20.37	318049
2023-03-20	20.45	21.12	20.45	20.67	309798
2023-03-21	20.98	21.06	20.72	20.91	223590
2023-03-22	20.85	20.95	20.26	20.29	237476
2023-03-23	20.28	20.38	19.50	19.68	259615
2023-03-24	19.48	19.70	19.12	19.67	307084
2023-03-27	19.70	20.06	19.64	19.88	276378
2023-03-28	19.78	19.90	19.53	19.53	296899
2023-03-29	19.69	20.15	19.53	19.67	301511
2023-03-30	19.82	20.70	19.64	20.24	264363
2023-03-31	20.37	20.74	20.29	20.73	540944
2023-04-03	20.73	21.24	20.59	21.23	248057
2023-04-04	21.23	21.36	20.66	21.06	200994
2023-04-05	21.07	21.97	21.07	21.95	230136
2023-04-06	22.00	22.37	21.96	22.20	261355
2023-04-10	22.09	22.51	21.85	22.50	354210
2023-04-11	22.51	22.94	22.31	22.40	244274
2023-04-12	22.49	22.65	22.05	22.53	208412
2023-04-13	22.50	22.59	22.31	22.47	134070
2023-04-14	22.39	22.51	22.08	22.18	206891
2023-04-17	22.09	22.41	21.81	22.33	240429
2023-04-18	22.36	22.50	21.78	21.93	167409
2023-04-19	21.83	22.02	21.64	21.75	194659
2023-04-20	21.70	21.70	21.13	21.33	153141
2023-04-21	21.43	21.57	21.29	21.34	156769
2023-04-24	21.30	21.52	21.21	21.21	197985
2023-04-25	21.07	21.18	20.86	20.90	204587
2023-04-26	20.79	21.15	20.56	20.79	166282
2023-04-27	20.83	21.17	20.70	21.06	196385
2023-04-28	21.15	21.71	21.07	21.24	336709
2023-05-01	21.30	21.62	20.96	20.99	182457
2023-05-02	20.88	20.88	19.82	19.86	227636
2023-05-03	19.93	20.27	19.93	20.07	215245
2023-05-04	19.84	20.12	19.61	20.03	340073
2023-05-05	19.50	19.81	14.80	17.24	1184720
2023-05-08	17.01	17.23	16.10	16.26	711346
2023-05-09	16.11	16.11	14.75	15.52	631422
2023-05-10	15.78	15.79	14.98	15.14	489653
2023-05-11	14.93	15.93	14.67	15.33	453087
2023-05-12	15.32	15.53	14.96	15.16	273333
2023-05-15	15.20	15.42	14.90	15.18	332126
2023-05-16	15.10	15.20	14.46	14.65	384205
2023-05-17	14.75	14.97	14.47	14.82	348527
2023-05-18	14.58	14.65	14.12	14.30	375406
2023-05-19	14.46	14.90	14.35	14.37	352070
2023-05-22	14.44	15.39	14.23	15.38	342255
2023-05-23	15.37	15.89	15.17	15.60	479176
2023-05-24	15.59	15.76	14.96	15.08	318348
2023-05-25	14.96	15.10	14.43	14.56	329818
2023-05-26	14.53	14.72	14.37	14.68	239609
2023-05-30	14.76	14.89	14.54	14.68	296596
2023-05-31	14.66	14.94	14.25	14.30	339662
2023-06-01	14.40	14.63	14.02	14.23	241865
2023-06-02	14.18	14.79	13.79	14.76	598237
2023-06-05	14.87	14.95	14.50	14.50	468437
2023-06-06	14.45	15.19	14.15	15.18	509583
2023-06-07	15.25	15.81	15.25	15.70	369409
2023-06-08	15.65	15.87	15.20	15.81	454785
2023-06-09	15.86	15.94	15.59	15.76	523477
2023-06-12	15.63	16.73	15.63	16.71	494790
2023-06-13	16.85	17.13	16.40	16.58	349795
2023-06-14	16.55	16.90	16.00	16.11	262735
2023-06-15	16.02	16.59	16.02	16.52	240439
2023-06-16	16.60	16.60	15.91	16.17	334522
2023-06-20	16.07	16.18	15.78	16.11	380001
2023-06-21	16.00	16.05	15.77	15.84	279092
2023-06-22	15.88	16.03	15.16	15.62	420805
2023-06-23	15.61	16.49	15.58	16.11	2526603
2023-06-26	16.13	17.06	16.11	17.03	296831
2023-06-27	17.01	17.54	16.89	17.36	441513
2023-06-28	17.37	17.70	17.25	17.70	223199
2023-06-29	17.70	18.11	17.22	17.75	368242
2023-06-30	18.00	18.06	17.56	17.63	307418
2023-07-03	17.53	18.03	17.53	17.91	153963
2023-07-05	17.77	18.04	17.31	17.54	339158
2023-07-06	17.40	18.06	17.10	18.04	445440
2023-07-07	18.04	18.66	17.76	18.62	356829
2023-07-10	18.70	18.80	17.74	17.77	242180
2023-07-11	17.76	17.77	17.14	17.57	231701
2023-07-12	17.70	18.16	17.51	17.90	209122
2023-07-13	17.92	17.92	17.31	17.49	276028
2023-07-14	17.45	17.45	16.16	16.24	426941
2023-07-17	15.80	16.38	15.64	15.84	468016
2023-07-18	16.24	17.26	16.24	16.82	307932
2023-07-19	17.30	18.01	17.05	17.98	274014
2023-07-20	17.97	17.97	17.35	17.85	299532
2023-07-21	17.93	17.97	17.36	17.38	232501
2023-07-24	17.28	17.82	17.28	17.72	321697
2023-07-25	17.85	18.69	17.70	18.67	253358
2023-07-26	18.60	18.77	18.33	18.75	178069
2023-07-27	18.87	18.93	17.69	17.70	150703
2023-07-28	17.86	18.17	17.79	17.88	215577
2023-07-31	18.00	18.25	17.56	17.71	200793
2023-08-01	17.61	17.72	17.10	17.48	205031
2023-08-02	17.43	17.51	16.95	17.37	197231
2023-08-03	17.40	17.63	17.04	17.50	232180
2023-08-04	25.65	35.00	25.00	33.76	7528456
2023-08-07	33.00	33.74	30.94	31.26	1736973
2023-08-08	34.95	39.38	33.51	38.42	2757271
2023-08-09	38.50	39.29	36.76	37.53	1196086
2023-08-10	37.98	38.81	37.52	38.07	417066
2023-08-11	38.00	39.71	37.77	39.51	849032
2023-08-14	39.22	40.35	39.12	40.16	731586
2023-08-15	39.78	40.69	38.66	39.78	447649
2023-08-16	39.68	40.88	39.50	39.52	757668
2023-08-17	39.27	39.71	37.92	39.51	843334
2023-08-18	39.21	40.43	38.66	39.75	844476
2023-08-21	40.45	41.48	39.83	39.88	562646
2023-08-22	39.76	40.39	39.50	40.01	343629
2023-08-23	39.76	40.50	39.37	39.86	262267
2023-08-24	39.67	40.24	39.26	39.92	252915
2023-08-25	39.52	39.92	39.17	39.42	264651
2023-08-28	39.45	41.72	39.45	41.72	376332
2023-08-29	41.87	45.46	41.78	45.28	729766
2023-08-30	44.99	46.77	44.29	46.25	412621
2023-08-31	46.01	46.86	45.59	45.87	504502
2023-09-01	45.88	46.86	45.76	45.94	356427
2023-09-05	45.93	46.61	45.04	45.39	573033
2023-09-06	45.65	46.18	43.17	43.45	355399
2023-09-07	43.46	44.48	43.08	43.09	372944
2023-09-08	42.65	43.39	41.58	41.75	218862
2023-09-11	41.80	42.32	40.90	41.11	318123
2023-09-12	41.20	41.35	40.10	41.04	334556
2023-09-13	41.17	42.00	40.62	41.95	208651
2023-09-14	41.95	42.96	41.40	41.41	367988
2023-09-15	41.05	41.75	40.73	41.11	222901
2023-09-18	41.06	41.40	40.03	40.03	191055
2023-09-19	40.13	41.12	40.00	40.84	224164
2023-09-20	41.02	42.04	41.02	41.25	163681
2023-09-21	40.94	41.76	40.44	40.65	197026
2023-09-22	40.62	41.24	40.58	40.68	138968
2023-09-25	40.49	41.02	39.72	40.90	174494
2023-09-26	40.70	41.96	40.68	40.81	220858
2023-09-27	40.98	42.77	40.84	42.22	238126
2023-09-28	42.22	43.68	42.00	43.60	236973
2023-09-29	43.60	44.12	42.93	42.97	545486
2023-10-02	43.00	43.57	41.29	41.33	374487
2023-10-03	41.12	41.21	39.58	39.78	266577
2023-10-04	39.56	39.86	38.76	39.39	223318
2023-10-05	39.11	39.94	38.72	39.83	234052
2023-10-06	39.73	39.88	37.97	39.63	529750
2023-10-09	39.78	41.68	39.48	41.32	184123
2023-10-10	40.89	42.11	40.89	41.88	232824
2023-10-11	41.83	42.78	41.83	42.39	179575
2023-10-12	42.46	42.79	41.84	41.87	423871
2023-10-13	42.25	42.32	41.11	41.31	224729
2023-10-16	41.60	44.53	41.60	44.32	369343
2023-10-17	44.00	45.86	44.00	45.27	373867
2023-10-18	44.91	44.91	43.59	44.29	131352
2023-10-19	44.66	44.72	42.87	42.92	287536
2023-10-20	42.74	43.59	41.40	41.69	210733
2023-10-23	40.99	42.28	40.40	41.36	175087
2023-10-24	41.99	43.15	41.99	42.07	174650
2023-10-25	41.92	42.54	41.27	41.34	119653
2023-10-26	41.45	42.26	41.20	41.86	150681
2023-10-27	41.76	42.22	40.72	41.39	207133
2023-10-30	41.86	42.72	41.44	41.48	167852
2023-10-31	41.42	42.10	40.52	42.03	324180
2023-11-01	42.33	43.41	42.02	42.94	295157
2023-11-02	43.44	44.19	42.64	43.04	440468
2023-11-03	43.90	46.86	42.77	45.03	633412
2023-11-06	45.10	45.11	42.06	42.71	418657
2023-11-07	42.60	43.81	42.18	42.55	299676
2023-11-08	42.54	44.02	41.25	42.94	337231
2023-11-09	43.10	43.76	41.72	41.72	199301
2023-11-10	41.72	42.03	41.28	41.54	178157
2023-11-13	41.17	42.26	40.80	41.13	169721
2023-11-14	42.16	43.47	42.16	43.25	145356
2023-11-15	43.15	44.03	43.15	43.84	156667
2023-11-16	44.04	44.61	42.92	44.47	167739
2023-11-17	44.50	44.87	44.05	44.35	139378
2023-11-20	44.18	45.86	44.17	45.06	257574
2023-11-21	45.29	45.30	43.80	43.83	149565
2023-11-22	43.93	44.61	43.73	43.94	140228
2023-11-24	44.24	44.72	44.07	44.55	54285
2023-11-27	44.31	44.44	43.14	43.48	197875
2023-11-28	43.50	44.23	42.39	44.22	127569
2023-11-29	44.21	45.63	43.93	45.60	154395
2023-11-30	45.60	45.69	44.87	45.43	236738
2023-12-01	45.14	47.94	44.47	47.85	213138
2023-12-04	47.26	47.67	43.61	43.68	298276
2023-12-05	43.89	43.89	42.34	42.51	296875
2023-12-06	42.66	43.30	41.48	41.97	253378
2023-12-07	42.12	43.21	41.66	43.21	195024
2023-12-08	43.00	43.94	42.09	42.78	210638
2023-12-11	42.48	43.05	41.93	42.53	106777
2023-12-12	42.12	42.19	40.49	40.73	226340
2023-12-13	40.55	43.07	40.22	42.71	181636
2023-12-14	43.32	44.45	40.45	40.45	433235
2023-12-15	40.68	40.68	39.37	39.57	379555
2023-12-18	39.92	40.59	39.61	39.98	171145
2023-12-19	40.13	41.36	40.13	41.18	201259
2023-12-20	41.14	42.00	40.25	40.30	182851
2023-12-21	40.43	41.74	40.39	41.20	104847
2023-12-22	40.40	41.01	39.46	39.68	181878
2023-12-26	40.22	40.49	39.51	40.38	110559
2023-12-27	40.35	40.85	40.08	40.56	121950
2023-12-28	40.16	41.68	40.16	41.68	136593
2023-12-29	41.43	42.16	41.22	41.54	570034
2024-01-02	41.74	42.02	40.26	40.89	312774
2024-01-03	40.81	41.43	39.79	40.51	328835
2024-01-04	40.90	41.16	40.10	41.16	141053
2024-01-05	41.29	42.46	40.54	42.23	177244
2024-01-08	42.10	42.15	40.59	40.81	136097
2024-01-09	40.60	41.71	40.17	41.60	142679
2024-01-10	41.13	41.70	40.84	41.20	90392
2024-01-11	41.25	41.49	40.28	41.30	149778
2024-01-12	41.82	43.41	41.82	43.07	223672
2024-01-16	42.96	42.96	41.49	42.70	257484
2024-01-17	42.00	43.55	42.00	42.04	234671
2024-01-18	42.00	43.16	41.80	42.99	161225
2024-01-19	43.00	43.69	42.04	43.68	228552
2024-01-22	44.19	45.52	43.10	45.32	281792
2024-01-23	45.47	46.38	44.34	44.57	220740
2024-01-24	44.22	44.58	42.97	43.00	156219
2024-01-25	43.40	45.04	43.40	45.04	144652
2024-01-26	45.71	48.47	44.93	46.51	466338
2024-01-29	46.01	46.30	44.33	44.40	204892
2024-01-30	44.09	45.05	43.67	44.29	150144
2024-01-31	44.26	45.57	44.00	44.40	115114
2024-02-01	44.99	44.99	43.79	44.25	128250
2024-02-02	43.85	45.55	43.34	43.86	221005
2024-02-05	43.60	43.90	42.61	43.17	171951
2024-02-06	43.24	43.52	42.19	42.49	197729
2024-02-07	42.27	42.72	41.40	41.53	189780
2024-02-08	41.28	42.18	40.67	41.70	238402
2024-02-09	41.75	42.27	41.29	41.48	187951
2024-02-12	41.72	43.55	41.59	43.24	203216
2024-02-13	42.28	42.78	41.26	41.65	162414
2024-02-14	42.36	42.44	41.40	42.38	148398
2024-02-15	42.58	43.06	41.67	41.72	337244
2024-02-16	39.16	39.57	34.30	34.48	924759
2024-02-20	34.50	35.72	32.52	32.96	818378
2024-02-21	32.81	33.93	32.33	33.15	422255
2024-02-22	33.25	33.68	32.43	33.25	334825
2024-02-23	33.20	33.48	32.53	32.55	198059
2024-02-26	32.60	33.61	32.01	33.37	215622
2024-02-27	33.45	33.74	32.90	33.58	241487
2024-02-28	33.90	34.83	33.33	33.96	193779
2024-02-29	34.00	35.29	34.00	34.89	210532
2024-03-01	35.49	36.00	34.04	36.00	286821
2024-03-04	35.79	35.85	34.60	34.71	205184
2024-03-05	34.75	35.13	34.10	34.10	246683
2024-03-06	34.36	34.58	33.64	34.37	273488
2024-03-07	34.98	35.26	34.32	34.83	174489
2024-03-08	34.86	35.56	34.82	35.37	146551
2024-03-11	35.35	35.90	35.19	35.43	158704
2024-03-12	35.41	35.92	35.16	35.92	167919
2024-03-13	35.88	36.66	35.31	35.70	176121
2024-03-14	35.77	35.77	35.12	35.65	123444
2024-03-15	35.76	36.17	34.74	34.88	159368
2024-03-18	34.56	35.26	34.06	34.83	232033
2024-03-19	34.51	35.42	34.31	35.17	221331
2024-03-20	35.22	36.52	34.97	36.49	184656
2024-03-21	36.83	37.30	35.67	35.85	201224
2024-03-22	36.03	36.28	35.62	35.94	123774
2024-03-25	36.09	36.96	36.09	36.96	98529
2024-03-26	37.23	37.23	35.49	35.57	128732
2024-03-27	35.57	36.22	35.57	35.99	119331
2024-03-28	36.20	37.40	36.11	36.50	167168
2024-04-01	36.35	36.35	35.56	35.89	152093
2024-04-02	36.04	36.85	35.80	36.38	128878
2024-04-03	36.38	37.33	36.38	36.85	137512
2024-04-04	37.21	37.92	35.99	36.03	110390
2024-04-05	35.99	36.10	35.38	35.50	262204
2024-04-08	35.78	36.34	35.06	35.06	125084
2024-04-09	35.28	36.46	35.15	36.39	167521
2024-04-10	35.44	36.74	35.25	35.34	182761
2024-04-11	35.49	35.89	35.34	35.69	106262
2024-04-12	35.46	35.71	35.25	35.26	157993
2024-04-15	35.66	36.00	34.58	35.21	299868
2024-04-16	34.71	35.42	33.38	33.82	217064
2024-04-17	34.06	35.23	34.00	34.00	151047
2024-04-18	34.39	34.90	33.97	34.64	172880
2024-04-19	34.78	35.79	34.77	35.55	302547
2024-04-22	35.75	36.16	34.94	34.96	221038
2024-04-23	35.04	36.87	35.04	35.77	143210
2024-04-24	35.59	36.82	35.58	36.77	128471
2024-04-25	36.46	37.27	35.92	36.17	182749
2024-04-26	36.27	37.01	36.23	36.78	104592
2024-04-29	36.97	37.23	36.45	36.60	124524
2024-04-30	36.49	36.64	36.07	36.36	176497
2024-05-01	36.12	37.08	36.12	36.33	258793
2024-05-02	37.01	37.73	36.80	37.26	258522
2024-05-03	36.81	37.42	33.75	34.10	760769
2024-05-06	34.00	37.06	34.00	36.11	433241
2024-05-07	36.37	37.49	35.56	35.60	875422
2024-05-08	35.60	36.28	35.30	35.99	242307
2024-05-09	35.99	49.89	35.89	45.95	2306233
2024-05-10	45.40	47.57	44.44	46.46	745784
2024-05-13	46.66	48.55	45.35	45.45	501585
2024-05-14	45.54	46.50	44.33	44.87	405650
2024-05-15	45.44	45.49	44.38	44.54	322520
2024-05-16	43.87	44.44	42.68	43.96	252826
2024-05-17	43.89	45.51	43.34	45.10	214356
2024-05-20	45.51	45.51	43.84	44.50	313368
2024-05-21	43.79	43.96	42.17	43.01	339329
2024-05-22	42.92	44.24	42.63	43.68	252442
2024-05-23	43.68	44.13	42.52	43.33	206617
2024-05-24	43.62	44.28	42.98	42.98	151397
2024-05-28	47.12	48.72	41.25	48.22	1423285
2024-05-29	48.00	48.00	43.90	44.19	514510
2024-05-30	46.88	51.00	45.36	50.72	763829
2024-05-31	50.72	56.97	50.31	55.46	1019131
2024-06-03	55.20	59.72	53.72	58.66	881991
2024-06-04	57.77	59.63	56.29	59.49	373503
2024-06-05	59.63	60.14	57.34	57.86	273911
2024-06-06	57.52	58.94	56.09	57.96	250178
2024-06-07	56.49	57.59	54.63	55.96	390290
2024-06-10	55.09	56.30	54.62	55.31	228085
2024-06-11	55.54	56.79	53.30	53.35	281021
2024-06-12	54.05	54.05	51.74	52.09	299706
2024-06-13	52.13	52.88	51.05	52.32	235944
2024-06-14	51.83	53.85	50.55	53.27	292721
2024-06-17	53.15	53.42	51.31	52.71	188908
2024-06-18	53.50	54.58	51.83	53.21	229545
2024-06-20	52.90	53.66	51.85	52.15	151150
2024-06-21	51.75	52.97	51.38	52.97	248086
2024-06-24	53.05	53.90	52.50	53.13	183754
2024-06-25	53.16	54.27	52.62	53.60	132517
2024-06-26	53.29	55.09	52.71	55.08	197003
2024-06-27	55.13	55.95	54.18	55.95	176357
2024-06-28	56.33	57.88	55.60	55.82	309432
2024-07-01	55.86	57.13	54.78	54.89	144550
2024-07-02	54.46	55.54	54.27	55.25	125862
2024-07-03	54.89	57.13	54.73	56.13	153613
2024-07-05	56.34	56.45	55.20	56.25	110108
2024-07-08	56.50	57.22	54.86	55.88	225619
2024-07-09	56.20	57.15	55.68	56.69	139288
2024-07-10	56.68	57.62	55.37	55.47	170363
2024-07-11	55.81	56.75	55.32	56.49	134570
2024-07-12	56.89	58.23	56.66	57.00	125918
2024-07-15	57.19	58.22	56.51	57.52	141135
2024-07-16	57.83	59.42	57.50	57.81	168629
2024-07-17	57.55	59.28	56.00	57.54	295559
2024-07-18	57.90	58.87	56.55	57.19	309695
2024-07-19	56.95	57.50	56.40	57.10	144975
2024-07-22	56.81	57.25	55.78	55.87	155069
2024-07-23	56.20	56.47	53.70	54.01	208357
2024-07-24	54.55	55.38	52.53	52.94	287004
2024-07-25	52.76	53.00	51.75	52.20	401984
2024-07-26	52.90	53.37	51.70	52.20	411136
2024-07-29	52.28	53.29	51.81	52.45	256799
2024-07-30	52.64	53.46	51.88	53.13	140385
2024-07-31	54.12	55.29	52.69	53.75	281428
2024-08-01	54.35	54.85	53.39	54.70	208419
2024-08-02	52.00	53.71	50.77	51.50	257122
2024-08-05	48.25	50.70	47.59	49.13	275993
2024-08-06	49.48	50.94	49.04	50.92	244044
2024-08-07	51.90	54.37	51.90	52.19	238828
2024-08-08	52.16	53.16	51.68	53.10	152623
2024-08-09	53.02	53.02	50.90	51.80	163522
2024-08-12	51.92	52.85	51.56	52.10	130471
2024-08-13	52.48	52.48	51.20	51.81	143067
2024-08-14	52.28	52.93	51.65	52.17	136010
2024-08-15	52.93	53.16	51.90	52.27	132100
2024-08-16	52.12	52.66	51.52	52.50	144175
2024-08-19	52.96	53.86	52.79	53.08	102990
2024-08-20	53.00	53.42	51.99	52.13	104060
2024-08-21	52.06	52.89	51.78	52.67	87036
2024-08-22	52.71	53.31	52.42	52.96	83953
2024-08-23	53.56	55.78	53.56	55.40	119176
2024-08-26	55.27	56.13	54.46	54.48	144418
2024-08-27	54.72	56.26	54.64	55.74	147632
2024-08-28	55.84	57.12	55.39	56.58	210375
2024-08-29	55.30	56.79	54.84	55.56	182644
2024-08-30	56.15	56.19	55.45	55.62	106935
2024-09-03	55.86	57.38	55.54	57.37	117880
2024-09-04	56.89	58.10	55.00	55.50	313480
2024-09-05	55.45	57.36	55.45	55.90	150865
2024-09-06	55.57	56.33	54.35	54.79	124538
2024-09-09	55.08	55.08	53.64	54.11	164371
2024-09-10	54.51	54.57	53.81	54.49	164145
2024-09-11	54.00	55.59	53.61	55.53	119295
2024-09-12	56.06	56.79	55.52	56.20	158907
2024-09-13	56.00	57.09	55.66	56.97	84419
2024-09-16	57.38	57.73	56.57	57.65	124019
2024-09-17	58.00	59.24	56.52	56.55	225777
2024-09-18	56.88	57.95	56.19	56.32	162119
2024-09-19	56.77	57.10	56.31	56.39	125548
2024-09-20	55.94	56.16	54.39	55.13	269373
2024-09-23	55.25	55.78	54.99	55.10	142919
2024-09-24	54.78	55.63	54.52	54.93	153053
2024-09-25	54.96	57.42	54.92	56.41	211028
2024-09-26	56.38	57.25	56.19	56.90	179113
2024-09-27	57.10	57.94	57.10	57.20	157228
2024-09-30	57.46	57.51	54.44	54.65	236950
2024-10-01	54.65	55.67	54.47	55.55	110476
2024-10-02	55.13	55.88	55.09	55.33	79989
2024-10-03	54.91	55.77	54.89	55.36	99511
2024-10-04	55.38	56.40	54.85	55.93	101617
2024-10-07	55.50	55.65	55.13	55.40	87398
2024-10-08	55.85	56.34	55.20	55.69	72539
2024-10-09	55.41	56.58	55.26	55.26	122672
2024-10-10	55.53	55.66	54.56	55.02	58471
2024-10-11	55.20	56.13	55.12	56.10	81257
2024-10-14	56.14	57.40	56.14	56.60	80109
2024-10-15	56.82	58.29	56.82	57.99	122246
2024-10-16	58.42	60.09	58.36	59.67	123522
2024-10-17	59.89	60.43	58.56	58.71	100294
2024-10-18	61.36	67.84	61.03	62.95	517182
2024-10-21	62.66	63.34	61.14	61.21	188380
2024-10-22	60.75	61.06	58.89	58.89	151500
2024-10-23	58.44	59.79	58.23	59.49	180816
2024-10-24	59.91	61.39	58.97	61.29	211341
2024-10-25	61.49	61.99	61.14	61.83	120816
2024-10-28	62.28	62.88	61.97	62.07	117409
2024-10-29	61.86	62.86	61.38	61.80	123684
2024-10-30	62.00	62.39	61.06	62.31	125849
2024-10-31	62.47	62.76	61.07	61.70	153573
2024-11-01	59.61	60.96	56.20	57.49	397807
2024-11-04	58.67	60.40	57.99	59.10	226696
2024-11-05	59.49	60.04	58.63	58.99	152144
2024-11-06	60.20	65.70	60.20	65.15	580028
2024-11-07	68.29	68.31	64.34	64.62	288545
2024-11-08	64.01	65.29	63.46	63.97	179935
2024-11-11	64.23	66.49	64.14	65.57	227174
2024-11-12	64.77	65.06	63.02	63.43	220310
2024-11-13	63.71	64.66	61.82	61.94	134066
2024-11-14	62.09	62.85	60.62	61.62	161112
2024-11-15	62.28	62.47	61.19	61.54	103503
2024-11-18	61.98	62.56	61.42	61.67	108401
2024-11-19	61.15	62.82	61.15	62.16	113081
2024-11-20	62.72	64.68	62.28	63.27	158348
2024-11-21	63.20	64.23	62.62	63.94	153225
2024-11-22	64.22	65.57	64.11	64.99	147863
2024-11-25	65.17	65.49	63.83	63.83	153296
2024-11-26	63.94	65.44	63.91	65.00	115256
2024-11-27	64.99	65.17	63.64	63.64	81714
2024-11-29	63.84	64.66	62.84	63.46	72876
2024-12-02	63.02	64.01	62.80	62.89	120585
2024-12-03	62.48	63.93	62.32	63.31	99574
2024-12-04	63.27	64.40	62.97	63.12	70061
2024-12-05	63.29	65.14	63.29	64.13	171968
2024-12-06	64.95	64.95	63.36	63.71	59564
2024-12-09	63.68	63.98	60.97	61.03	90893
2024-12-10	60.95	61.90	60.50	60.85	92274
2024-12-11	61.32	61.86	61.08	61.42	88998
2024-12-12	61.70	63.52	61.31	62.73	132384
2024-12-13	62.86	63.59	62.18	62.97	122821
2024-12-16	63.00	63.45	62.27	62.34	106868
2024-12-17	62.04	62.64	60.83	61.27	156685
2024-12-18	61.84	62.18	60.11	60.26	150852
2024-12-19	60.36	62.11	60.36	61.20	124490
2024-12-20	61.37	62.79	61.15	62.07	166536
2024-12-23	62.42	62.42	61.31	62.14	81817
2024-12-24	62.12	62.97	62.11	62.69	41041
2024-12-26	62.60	63.99	62.50	63.52	97498
2024-12-27	63.24	63.82	62.98	63.71	66377
2024-12-30	63.33	63.35	62.05	62.22	93056
2024-12-31	62.74	63.13	62.25	62.72	62326
2025-01-02	63.00	64.67	63.00	63.34	70630
2025-01-03	63.59	64.45	62.59	62.66	68165
2025-01-06	62.50	62.82	61.13	61.25	127524
2025-01-07	60.87	61.28	59.78	60.78	94759
2025-01-08	60.59	61.13	59.54	61.05	144314
2025-01-10	60.55	61.00	60.19	60.86	118384
2025-01-13	59.24	61.12	59.22	60.87	171363
2025-01-14	61.47	62.65	60.82	62.48	114587
2025-01-15	63.31	64.04	62.31	62.44	131574
2025-01-16	62.51	63.39	61.70	62.57	135328
2025-01-17	62.69	64.07	62.67	64.05	74117
2025-01-21	64.36	64.99	62.28	63.11	212677
2025-01-22	62.86	64.14	62.86	63.45	106916
2025-01-23	63.45	63.63	62.48	62.92	112181
2025-01-24	63.24	63.45	62.88	63.08	60965
2025-01-27	63.22	63.92	62.49	62.80	124655
2025-01-28	62.44	63.95	62.25	63.71	84357
2025-01-29	64.28	65.43	62.59	63.80	170497
2025-01-30	63.69	64.00	63.13	63.52	81127
2025-01-31	63.61	64.16	62.66	62.80	121073
2025-02-03	62.04	62.99	61.71	62.45	79756
2025-02-04	62.07	63.09	61.95	62.49	74900
2025-02-05	63.12	64.53	63.12	64.52	97289
2025-02-06	64.90	65.96	64.42	65.89	95720
2025-02-07	65.98	66.83	65.30	66.43	96821
2025-02-10	66.74	66.74	65.01	65.01	73009
2025-02-11	64.94	65.84	64.59	64.59	115721
2025-02-12	64.05	66.21	64.01	65.69	144328
2025-02-13	65.97	66.33	65.35	65.87	59618
2025-02-14	65.70	67.72	65.70	67.58	86335
2025-02-18	68.00	69.20	67.28	68.07	164906
2025-02-19	67.71	68.40	66.85	66.87	131845
2025-02-20	66.36	67.53	66.01	67.05	131557
2025-02-21	68.00	68.71	62.58	65.42	306739
2025-02-24	66.67	66.72	64.17	65.00	214872
2025-02-25	65.49	66.37	64.21	65.22	161432
2025-02-26	65.25	65.96	64.43	65.54	192784
2025-02-27	65.26	65.65	64.67	65.01	80104
2025-02-28	64.95	65.71	64.78	65.58	112835
2025-03-03	66.14	67.29	64.72	65.61	147601
2025-03-04	65.00	65.00	63.41	63.51	211167
2025-03-05	63.51	64.86	63.32	64.44	102574
2025-03-06	63.86	64.75	63.67	64.53	101460
2025-03-07	64.00	65.41	63.86	65.09	86322
2025-03-10	64.43	64.63	61.24	61.80	323641
2025-03-11	61.40	65.05	60.75	64.54	240417
2025-03-12	65.08	65.17	63.62	64.71	207915
2025-03-13	64.19	65.23	63.22	63.60	127922

Explore More About USM

Coins representing dividend payouts and trends

USM Dividend History

Discover United States Cellular'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

USM Stock Split History

Discover United States Cellular'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

USM Historical Prices

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

Web Analytics