UVV Historical Prices

Summary

Key Stock Metrics

45.19

(June 14, 2024)

52-Week Low

59.13

(November 25, 2024)

52-Week High

83.35

(February 8, 2017)

All-Time High

54.25

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	28.00	28.00	27.50	27.75	23800
1993-06-01	27.75	28.00	27.75	28.00	36800
1993-06-02	28.00	28.25	27.63	27.63	18600
1993-06-03	27.50	27.63	27.25	27.50	84200
1993-06-04	27.63	27.63	27.25	27.25	48200
1993-06-07	27.50	27.50	27.13	27.25	53400
1993-06-08	27.50	27.50	26.88	26.88	79700
1993-06-09	26.88	27.00	26.63	26.63	80900
1993-06-10	26.50	26.50	26.00	26.00	23100
1993-06-11	26.25	26.75	26.13	26.63	33600
1993-06-14	26.38	26.88	26.38	26.63	24400
1993-06-15	26.63	26.63	26.00	26.00	33200
1993-06-16	26.25	26.25	25.88	26.00	25700
1993-06-17	25.88	25.88	25.63	25.63	84000
1993-06-18	25.75	25.75	25.50	25.50	56500
1993-06-21	25.50	25.63	25.25	25.38	44100
1993-06-22	25.38	25.38	25.00	25.25	123300
1993-06-23	25.38	25.50	24.63	24.75	210000
1993-06-24	25.00	25.00	24.75	24.88	71000
1993-06-25	25.00	25.13	24.25	24.63	154200
1993-06-28	24.63	24.63	24.13	24.50	108600
1993-06-29	24.50	24.50	24.13	24.25	69800
1993-06-30	24.38	24.75	24.25	24.63	76300
1993-07-01	24.88	25.13	24.63	24.88	74500
1993-07-02	24.88	25.25	24.63	25.00	73200
1993-07-06	24.75	24.88	24.50	24.63	46200
1993-07-07	24.63	25.00	24.50	24.63	51700
1993-07-08	24.75	24.75	24.50	24.50	44200
1993-07-09	24.63	24.63	24.38	24.50	89800
1993-07-12	24.50	24.63	24.38	24.38	67900
1993-07-13	24.38	24.63	24.38	24.50	122500
1993-07-14	24.38	24.38	23.75	23.75	138400
1993-07-15	23.75	23.75	23.63	23.63	147400
1993-07-16	23.50	23.63	22.75	22.75	258500
1993-07-19	22.75	22.75	21.75	22.75	601000
1993-07-20	22.75	22.75	22.38	22.50	108700
1993-07-21	22.50	23.00	22.50	23.00	154600
1993-07-22	22.75	23.38	22.75	23.25	16600
1993-07-23	23.25	23.50	23.25	23.25	30400
1993-07-26	23.13	23.25	22.88	23.13	55900
1993-07-27	22.88	23.13	22.88	22.88	101600
1993-07-28	22.88	23.13	22.88	23.13	21900
1993-07-29	22.88	23.13	22.88	23.00	68000
1993-07-30	23.00	23.13	23.00	23.00	85900
1993-08-02	23.13	23.13	23.00	23.00	166500
1993-08-03	23.25	23.25	23.00	23.13	29200
1993-08-04	23.25	23.38	22.63	22.88	103800
1993-08-05	22.75	22.88	22.50	22.50	50000
1993-08-06	22.88	22.88	22.50	22.75	35300
1993-08-09	22.88	22.88	22.50	22.75	88800
1993-08-10	22.75	23.38	22.75	23.00	111500
1993-08-11	23.13	23.88	23.13	23.50	66600
1993-08-12	23.50	24.00	23.00	23.75	100400
1993-08-13	23.88	24.25	23.88	23.88	11000
1993-08-16	23.75	23.75	23.00	23.00	131900
1993-08-17	23.25	23.25	23.00	23.13	127900
1993-08-18	23.38	23.38	23.00	23.00	160300
1993-08-19	23.25	23.25	22.88	22.88	110900
1993-08-20	22.88	23.00	22.88	23.00	163500
1993-08-23	23.25	23.25	22.88	22.88	43500
1993-08-24	22.88	23.50	22.88	23.50	40000
1993-08-25	23.50	23.50	23.00	23.13	79500
1993-08-26	23.00	23.25	23.00	23.13	15800
1993-08-27	23.00	23.25	23.00	23.00	6400
1993-08-30	23.25	23.25	23.00	23.00	23000
1993-08-31	23.13	23.25	22.88	23.00	114300
1993-09-01	23.00	23.13	22.75	23.00	142900
1993-09-02	23.00	23.63	23.00	23.25	71400
1993-09-03	23.25	23.50	23.13	23.13	39500
1993-09-07	23.00	23.75	23.00	23.13	46500
1993-09-08	23.13	23.13	22.88	22.88	98700
1993-09-09	22.88	23.50	22.88	23.38	42200
1993-09-10	23.25	23.50	23.25	23.25	15500
1993-09-13	23.50	23.63	23.25	23.50	51300
1993-09-14	23.38	23.38	23.00	23.00	95800
1993-09-15	23.00	23.25	23.00	23.25	46600
1993-09-16	23.13	23.25	23.00	23.00	15400
1993-09-17	22.88	23.63	22.88	23.50	51300
1993-09-20	23.38	23.75	23.38	23.50	54900
1993-09-21	23.63	23.63	23.00	23.25	77600
1993-09-22	23.00	23.25	23.00	23.25	81800
1993-09-23	23.13	23.38	23.00	23.25	44500
1993-09-24	23.50	23.50	23.00	23.00	33200
1993-09-27	23.25	23.25	23.00	23.00	18700
1993-09-28	23.00	23.13	22.38	22.38	71100
1993-09-29	22.25	22.38	22.13	22.25	57300
1993-09-30	22.50	22.75	22.25	22.38	30300
1993-10-01	22.50	22.75	22.38	22.63	20500
1993-10-04	22.63	23.38	22.63	23.25	44500
1993-10-05	23.25	23.63	23.25	23.50	36000
1993-10-06	23.38	23.50	23.38	23.50	121800
1993-10-07	23.38	23.75	23.38	23.75	30100
1993-10-08	23.50	23.63	23.50	23.50	40000
1993-10-11	23.63	23.88	23.63	23.75	50100
1993-10-12	23.88	24.25	23.88	24.25	63100
1993-10-13	24.00	24.63	24.00	24.63	69500
1993-10-14	24.75	24.88	24.25	24.75	42500
1993-10-15	24.63	24.88	24.50	24.75	78800
1993-10-18	24.75	24.88	24.50	24.88	93800
1993-10-19	24.75	25.13	24.75	25.00	163000
1993-10-20	25.00	25.50	25.00	25.50	109400
1993-10-21	25.50	25.75	25.50	25.63	188700
1993-10-22	25.50	25.63	25.13	25.13	91800
1993-10-25	25.13	25.25	24.88	24.88	130500
1993-10-26	24.88	24.88	24.75	24.75	161300
1993-10-27	24.88	25.13	24.75	25.00	122800
1993-10-28	25.00	25.25	25.00	25.25	58600
1993-10-29	25.13	25.38	25.13	25.25	87300
1993-11-01	25.25	25.38	25.13	25.13	99400
1993-11-02	25.13	25.38	25.13	25.38	16500
1993-11-03	25.38	25.75	25.38	25.75	34700
1993-11-04	25.75	25.75	24.50	24.50	38000
1993-11-05	24.25	24.75	24.00	24.63	37400
1993-11-08	24.63	25.50	24.50	25.25	80300
1993-11-09	25.50	25.75	25.50	25.50	77300
1993-11-10	25.50	25.75	25.50	25.75	22100
1993-11-11	25.75	25.75	25.50	25.63	16700
1993-11-12	25.75	25.75	25.50	25.63	71200
1993-11-15	25.75	26.00	25.63	25.88	45500
1993-11-16	26.00	26.00	25.50	25.75	40200
1993-11-17	25.88	25.88	25.63	25.63	46200
1993-11-18	25.63	25.63	25.25	25.50	37300
1993-11-19	25.50	25.50	25.25	25.25	25200
1993-11-22	25.38	25.50	25.25	25.38	22800
1993-11-23	25.38	25.63	25.38	25.50	15000
1993-11-24	25.50	25.88	25.50	25.88	23100
1993-11-26	26.00	26.00	25.63	25.63	7300
1993-11-29	25.75	25.75	25.38	25.38	12600
1993-11-30	25.50	25.63	25.38	25.63	32700
1993-12-01	25.88	25.88	25.63	25.88	44600
1993-12-02	25.63	26.63	25.50	26.63	64700
1993-12-03	26.88	27.63	26.88	27.63	120100
1993-12-06	27.63	27.63	27.50	27.63	60400
1993-12-07	27.50	27.50	26.50	27.00	156200
1993-12-08	26.88	26.88	26.25	26.63	99100
1993-12-09	26.75	26.75	26.00	26.25	31200
1993-12-10	26.25	26.25	25.75	26.00	65900
1993-12-13	26.00	26.00	25.75	25.88	58700
1993-12-14	26.00	26.25	25.88	26.00	21100
1993-12-15	26.00	26.13	25.75	26.00	25300
1993-12-16	26.13	26.13	25.75	25.75	28700
1993-12-17	25.75	26.38	25.75	26.38	36100
1993-12-20	25.88	26.13	25.75	25.88	22500
1993-12-21	25.88	26.00	25.75	25.88	123000
1993-12-22	25.88	25.88	25.75	25.88	97300
1993-12-23	25.88	26.13	25.75	26.13	34700
1993-12-27	26.00	26.13	26.00	26.00	6600
1993-12-28	26.00	26.13	25.88	25.88	13400
1993-12-29	25.88	26.13	25.75	26.00	23500
1993-12-30	25.75	26.13	25.75	26.00	20600
1993-12-31	25.75	25.88	25.63	25.63	43900
1994-01-03	25.63	26.00	25.63	25.75	35200
1994-01-04	25.25	25.75	25.25	25.50	43300
1994-01-05	25.63	25.75	25.63	25.63	209200
1994-01-06	25.63	25.63	25.50	25.63	123900
1994-01-07	25.50	25.75	25.50	25.63	14300
1994-01-10	25.50	26.00	25.50	25.63	28500
1994-01-11	25.88	26.13	25.88	26.00	29500
1994-01-12	26.13	26.25	26.00	26.13	29800
1994-01-13	26.13	26.25	26.00	26.13	100900
1994-01-14	26.00	26.13	26.00	26.00	34500
1994-01-17	26.00	26.13	26.00	26.00	22700
1994-01-18	26.00	26.00	25.88	26.00	143200
1994-01-19	26.13	26.13	25.75	25.88	68600
1994-01-20	25.88	25.88	25.75	25.88	17300
1994-01-21	25.75	25.75	25.50	25.50	38700
1994-01-24	25.63	25.75	25.50	25.63	440600
1994-01-25	25.50	25.63	25.38	25.50	790700
1994-01-26	25.50	25.63	25.38	25.63	33800
1994-01-27	25.38	25.50	25.25	25.50	32900
1994-01-28	25.50	25.50	25.25	25.25	15700
1994-01-31	25.50	25.75	25.25	25.38	55000
1994-02-01	25.38	25.38	25.13	25.13	33500
1994-02-02	25.38	25.38	25.25	25.25	12200
1994-02-03	25.38	25.38	25.13	25.13	15800
1994-02-04	22.00	22.25	21.50	22.00	572700
1994-02-07	22.00	22.75	21.88	22.38	95600
1994-02-08	22.38	22.38	22.13	22.13	278300
1994-02-09	22.38	22.38	21.88	22.00	80500
1994-02-10	21.88	22.00	21.63	21.63	115200
1994-02-11	21.75	22.00	21.38	21.63	86900
1994-02-14	21.50	21.63	21.38	21.38	85100
1994-02-15	21.38	21.75	21.38	21.75	84500
1994-02-16	21.50	21.88	21.38	21.63	83800
1994-02-17	21.88	21.88	21.38	21.50	206800
1994-02-18	21.50	21.63	21.00	21.13	341600
1994-02-22	21.38	21.38	21.13	21.25	57300
1994-02-23	21.50	21.50	21.00	21.25	63400
1994-02-24	21.00	21.25	20.75	20.88	49500
1994-02-25	20.88	21.13	20.13	20.13	99300
1994-02-28	20.00	20.00	18.50	19.50	169000
1994-03-01	19.63	19.88	19.63	19.88	192300
1994-03-02	19.88	19.88	19.38	19.38	35000
1994-03-03	19.63	19.63	19.00	19.00	347100
1994-03-04	19.25	19.50	18.88	18.88	99500
1994-03-07	19.13	19.63	19.00	19.63	324000
1994-03-08	19.88	19.88	19.50	19.63	173000
1994-03-09	20.00	20.13	19.88	19.88	422100
1994-03-10	19.75	19.75	19.50	19.50	47300
1994-03-11	19.50	19.50	18.50	19.25	1527700
1994-03-14	19.25	19.50	19.00	19.00	104300
1994-03-15	19.13	19.25	18.88	19.00	47500
1994-03-16	19.00	19.38	19.00	19.38	36400
1994-03-17	19.50	19.75	19.50	19.63	128900
1994-03-18	20.25	20.25	19.63	19.88	95800
1994-03-21	20.00	20.25	19.75	19.88	93600
1994-03-22	19.75	19.88	19.63	19.63	91500
1994-03-23	19.63	20.00	19.63	19.75	100000
1994-03-24	19.75	19.75	19.63	19.75	47900
1994-03-25	19.63	19.75	19.50	19.75	27900
1994-03-28	19.63	19.75	19.50	19.75	67000
1994-03-29	19.63	19.75	19.25	19.50	46600
1994-03-30	19.63	19.63	19.13	19.13	51500
1994-03-31	19.38	19.38	18.50	18.75	53900
1994-04-04	18.50	18.50	18.00	18.50	27700
1994-04-05	18.50	18.50	18.13	18.13	51700
1994-04-06	18.25	18.25	18.00	18.13	28400
1994-04-07	18.38	18.88	18.13	18.88	27600
1994-04-08	18.88	18.88	18.50	18.63	11000
1994-04-11	18.88	18.88	18.25	18.25	88400
1994-04-12	18.25	18.38	18.00	18.25	62600
1994-04-13	18.25	18.25	18.00	18.00	66300
1994-04-14	18.13	18.13	17.75	17.75	26800
1994-04-15	18.00	18.00	17.75	17.88	32200
1994-04-18	18.13	18.13	17.88	18.13	31200
1994-04-19	17.88	18.00	17.75	17.75	539900
1994-04-20	18.00	18.00	17.75	17.88	37900
1994-04-21	18.13	18.13	17.88	17.88	46100
1994-04-22	17.75	18.00	17.75	17.75	17500
1994-04-25	18.00	18.13	17.88	18.13	10300
1994-04-26	18.00	18.38	18.00	18.38	31900
1994-04-28	18.13	18.25	18.00	18.13	53700
1994-04-29	18.13	18.50	18.13	18.38	80600
1994-05-02	18.13	18.38	18.13	18.25	69300
1994-05-03	18.25	18.38	18.25	18.25	39400
1994-05-04	18.25	18.38	18.25	18.25	12400
1994-05-05	18.25	18.88	18.25	18.75	74900
1994-05-06	18.63	18.75	18.63	18.75	170000
1994-05-09	18.63	18.88	18.25	18.63	77000
1994-05-10	18.50	19.00	18.50	18.75	90800
1994-05-11	18.63	18.75	18.63	18.75	31400
1994-05-12	18.75	18.88	18.75	18.88	154800
1994-05-13	18.88	19.25	18.75	19.25	55600
1994-05-16	19.00	19.13	18.63	18.63	81400
1994-05-17	18.75	18.88	18.50	18.50	83100
1994-05-18	18.38	18.50	18.13	18.50	31700
1994-05-19	18.63	18.63	18.38	18.38	12300
1994-05-20	18.50	18.50	18.13	18.13	10200
1994-05-23	18.13	18.50	17.75	18.50	37300
1994-05-24	18.25	18.25	17.94	18.00	46700
1994-05-25	18.13	18.13	17.50	17.88	39400
1994-05-26	17.75	18.13	17.75	18.13	6800
1994-05-27	18.00	18.13	18.00	18.13	15600
1994-05-31	17.88	18.13	17.75	17.75	32400
1994-06-01	17.88	18.00	17.75	17.88	22000
1994-06-02	17.88	18.25	17.88	18.25	23400
1994-06-03	18.00	18.25	18.00	18.25	14400
1994-06-06	18.13	18.50	18.13	18.25	15200
1994-06-07	18.38	18.50	18.38	18.38	20600
1994-06-08	18.13	18.13	17.75	18.00	100900
1994-06-09	18.25	18.38	17.88	18.25	64600
1994-06-10	18.38	18.38	18.13	18.25	18500
1994-06-13	18.13	18.25	18.13	18.13	10200
1994-06-14	18.13	18.88	18.13	18.63	45700
1994-06-15	18.63	19.13	18.63	19.13	43900
1994-06-16	19.00	19.13	19.00	19.13	91200
1994-06-17	19.25	19.25	19.00	19.00	27300
1994-06-20	18.88	19.00	18.88	18.88	40900
1994-06-21	18.88	19.00	18.75	18.88	45000
1994-06-22	19.00	19.13	18.88	19.00	39200
1994-06-23	19.00	19.50	19.00	19.13	23000
1994-06-24	19.13	19.13	18.88	18.88	41600
1994-06-27	18.88	19.00	18.75	18.88	11700
1994-06-28	18.63	19.25	18.63	19.25	50700
1994-06-29	19.13	19.63	18.88	19.25	27600
1994-06-30	19.13	19.50	18.88	19.50	43900
1994-07-01	19.50	19.50	19.00	19.00	33900
1994-07-05	19.00	19.00	18.63	18.75	51700
1994-07-06	18.75	19.00	18.75	19.00	14400
1994-07-07	19.00	19.25	19.00	19.25	17300
1994-07-08	19.00	19.63	19.00	19.25	32900
1994-07-11	19.13	19.38	19.00	19.38	43600
1994-07-12	19.25	19.25	18.88	19.13	27100
1994-07-13	19.00	19.25	19.00	19.00	62600
1994-07-14	19.13	20.00	19.00	20.00	15500
1994-07-15	19.75	21.25	19.75	20.38	30300
1994-07-18	20.25	20.25	20.13	20.25	6400
1994-07-19	20.25	20.25	19.88	20.00	15500
1994-07-20	20.00	20.00	19.88	20.00	11500
1994-07-21	20.00	20.13	20.00	20.13	13300
1994-07-22	19.88	20.50	19.88	20.50	38000
1994-07-25	20.38	20.38	20.13	20.25	16000
1994-07-26	20.25	20.50	20.25	20.50	14600
1994-07-27	20.38	20.38	20.25	20.25	21300
1994-07-28	20.00	20.25	20.00	20.00	43500
1994-07-29	20.13	20.50	20.13	20.38	52200
1994-08-01	20.25	20.38	20.00	20.13	9200
1994-08-02	20.13	20.13	20.13	20.13	12900
1994-08-03	20.00	20.25	19.88	20.00	21600
1994-08-04	20.13	20.25	19.88	20.25	9500
1994-08-05	20.25	20.63	20.00	20.63	3800
1994-08-08	20.50	20.88	20.25	20.75	73500
1994-08-09	20.63	21.00	20.63	21.00	29400
1994-08-10	21.00	21.25	20.88	21.00	38300
1994-08-11	21.00	21.38	21.00	21.38	74900
1994-08-12	21.63	21.88	21.38	21.88	45700
1994-08-15	21.75	21.75	21.38	21.50	38300
1994-08-16	21.38	21.38	21.13	21.13	10200
1994-08-17	21.00	21.00	20.75	20.75	17900
1994-08-18	20.88	21.00	20.63	20.75	25400
1994-08-19	20.63	21.00	20.63	20.88	8600
1994-08-22	21.00	21.00	20.75	20.75	11100
1994-08-23	20.88	20.88	20.50	20.88	25800
1994-08-24	20.88	20.88	20.50	20.75	30100
1994-08-25	20.50	21.00	20.50	21.00	23600
1994-08-26	21.00	21.00	20.75	20.75	10600
1994-08-29	20.75	20.88	20.75	20.75	22700
1994-08-30	20.88	21.00	20.63	20.75	19200
1994-08-31	20.88	21.50	20.75	21.50	18100
1994-09-01	21.63	21.63	20.88	20.88	12800
1994-09-02	21.00	21.00	20.38	20.38	36100
1994-09-06	20.38	20.38	20.00	20.00	19800
1994-09-07	20.00	20.38	20.00	20.25	17200
1994-09-08	20.38	20.38	20.00	20.00	15500
1994-09-09	19.75	20.00	19.00	20.00	23800
1994-09-12	20.00	20.75	20.00	20.75	64300
1994-09-13	20.63	20.63	20.38	20.50	16000
1994-09-14	20.38	20.50	20.38	20.38	2700
1994-09-15	20.25	21.00	20.25	21.00	71900
1994-09-16	21.00	21.25	20.75	21.13	199800
1994-09-19	21.13	21.25	21.00	21.13	34900
1994-09-20	21.13	21.75	21.13	21.75	34400
1994-09-21	21.63	22.13	21.63	22.00	47200
1994-09-22	22.00	22.56	22.00	22.38	41800
1994-09-23	22.63	23.75	22.50	23.25	66900
1994-09-26	23.25	24.00	23.25	23.88	39300
1994-09-27	24.00	24.38	24.00	24.25	39100
1994-09-28	24.25	24.63	24.25	24.38	13500
1994-09-29	24.13	24.75	23.75	24.75	80400
1994-09-30	24.63	24.63	24.38	24.50	59300
1994-10-03	24.25	24.25	23.75	23.88	70800
1994-10-04	23.75	23.75	22.75	22.75	25600
1994-10-05	22.75	23.25	22.50	23.25	22100
1994-10-06	23.00	23.00	22.38	22.63	34300
1994-10-07	22.63	22.88	22.63	22.63	36500
1994-10-10	22.63	22.63	22.63	22.63	2300
1994-10-11	22.75	22.75	22.63	22.63	48700
1994-10-12	22.75	22.75	22.38	22.38	29800
1994-10-13	22.63	22.63	22.38	22.63	12900
1994-10-14	22.63	22.63	22.50	22.63	8400
1994-10-17	22.50	22.50	22.25	22.38	74100
1994-10-18	21.75	22.13	21.75	22.00	21400
1994-10-19	22.13	22.50	22.13	22.25	39000
1994-10-20	22.00	22.00	21.75	21.88	31000
1994-10-21	21.63	21.75	21.38	21.50	16800
1994-10-24	21.63	21.88	21.50	21.50	25400
1994-10-25	21.25	21.75	21.00	21.50	16200
1994-10-26	21.38	21.38	21.00	21.25	58900
1994-10-27	21.25	21.25	21.00	21.25	58400
1994-10-28	21.13	22.00	21.13	22.00	28300
1994-10-31	21.88	22.50	21.88	22.50	73700
1994-11-01	22.50	22.63	22.38	22.38	64100
1994-11-02	22.38	22.50	22.38	22.38	58200
1994-11-03	22.38	22.50	22.00	22.00	32900
1994-11-04	22.00	22.13	22.00	22.13	18000
1994-11-07	22.13	22.13	22.00	22.00	28200
1994-11-08	22.25	22.38	22.00	22.38	11300
1994-11-09	22.13	22.13	21.88	21.88	74700
1994-11-10	21.88	21.88	21.50	21.50	43100
1994-11-11	21.50	21.63	21.38	21.63	46200
1994-11-14	21.63	22.38	21.63	22.25	53600
1994-11-15	22.25	22.63	22.25	22.63	30900
1994-11-16	22.63	22.75	22.63	22.75	39100
1994-11-17	22.75	23.00	22.75	22.88	36700
1994-11-18	22.75	22.88	22.75	22.75	21600
1994-11-21	22.75	22.88	22.75	22.88	37900
1994-11-22	22.75	22.88	22.38	22.38	56000
1994-11-23	22.25	22.25	21.88	21.88	3400
1994-11-25	22.00	22.00	21.75	21.75	900
1994-11-28	21.75	21.88	21.50	21.75	30600
1994-11-29	21.63	21.63	21.25	21.50	70100
1994-11-30	21.50	21.75	21.38	21.50	54000
1994-12-01	21.25	21.63	21.25	21.50	19700
1994-12-02	21.50	22.13	21.50	22.13	70700
1994-12-05	22.00	22.00	21.88	21.88	21400
1994-12-06	21.88	21.88	21.50	21.88	49400
1994-12-07	21.75	22.13	21.75	22.13	35200
1994-12-08	22.00	22.06	21.25	21.25	35000
1994-12-09	21.25	21.38	21.25	21.25	24700
1994-12-12	21.25	21.38	20.63	20.75	35900
1994-12-13	20.50	20.63	20.38	20.63	114100
1994-12-14	20.63	20.63	20.38	20.38	44800
1994-12-15	20.50	20.50	20.38	20.50	47400
1994-12-16	20.50	20.50	20.13	20.25	60200
1994-12-19	20.25	20.38	20.25	20.38	37300
1994-12-20	20.38	20.38	20.25	20.38	9600
1994-12-21	20.38	20.38	19.88	20.13	78900
1994-12-22	20.13	20.13	19.88	20.00	70600
1994-12-23	19.88	20.00	19.88	19.88	8100
1994-12-27	19.75	20.13	19.75	19.88	74100
1994-12-28	20.13	20.13	20.00	20.13	54300
1994-12-29	20.13	20.13	19.88	20.00	48300
1994-12-30	19.88	20.00	19.88	19.88	19100
1995-01-03	19.63	20.00	19.38	20.00	60900
1995-01-04	20.00	20.13	19.88	20.13	65900
1995-01-05	20.13	20.63	20.13	20.63	36500
1995-01-06	20.75	21.25	20.75	21.25	42200
1995-01-09	21.25	21.50	21.25	21.50	42000
1995-01-10	21.63	22.25	20.88	20.88	119900
1995-01-11	20.63	20.63	20.13	20.38	45800
1995-01-12	20.25	20.75	20.25	20.50	14100
1995-01-13	20.50	20.88	20.50	20.75	12000
1995-01-16	20.63	21.13	20.63	21.00	48000
1995-01-17	20.50	20.63	20.25	20.25	222800
1995-01-18	20.25	20.25	19.63	19.63	218700
1995-01-19	19.75	19.75	19.00	19.13	34900
1995-01-20	19.13	19.13	18.88	19.13	141100
1995-01-23	19.00	19.50	19.00	19.50	26600
1995-01-24	20.00	20.13	19.63	19.75	78500
1995-01-25	19.75	19.75	19.38	19.38	25200
1995-01-26	19.63	19.88	19.38	19.38	9900
1995-01-27	19.25	19.50	19.13	19.38	23200
1995-01-30	19.38	19.50	19.25	19.38	98600
1995-01-31	19.38	19.75	19.38	19.75	50500
1995-02-01	20.13	20.25	19.75	20.00	107900
1995-02-02	20.00	20.25	19.88	20.13	12100
1995-02-03	20.00	20.25	19.75	19.88	26900
1995-02-06	19.88	20.75	19.88	20.13	66000
1995-02-07	20.25	20.25	19.88	20.00	60200
1995-02-08	20.13	20.13	20.00	20.00	155900
1995-02-09	19.88	20.00	19.88	19.88	4700
1995-02-10	20.00	20.00	19.75	19.88	27300
1995-02-13	19.88	19.88	19.75	19.75	29900
1995-02-14	19.75	19.88	19.75	19.88	22200
1995-02-15	19.88	19.88	19.63	19.88	16900
1995-02-16	19.88	19.88	19.75	19.88	23300
1995-02-17	19.63	19.75	19.63	19.63	11900
1995-02-21	19.88	19.88	19.63	19.75	67700
1995-02-22	19.63	19.75	19.50	19.75	8500
1995-02-23	19.63	20.00	19.63	19.75	17300
1995-02-24	19.63	19.88	19.63	19.63	50400
1995-02-27	19.63	19.88	19.63	19.75	114400
1995-02-28	19.75	20.00	19.75	19.88	19600
1995-03-01	19.75	19.88	19.69	19.75	13800
1995-03-02	19.63	19.75	19.63	19.75	41500
1995-03-03	19.75	19.75	19.50	19.50	48600
1995-03-06	19.50	19.63	19.50	19.63	17300
1995-03-07	19.50	19.75	19.50	19.50	69800
1995-03-08	19.50	19.63	19.50	19.63	100000
1995-03-09	19.63	19.63	19.50	19.50	63900
1995-03-10	19.50	19.63	19.50	19.50	16600
1995-03-13	19.50	19.75	19.50	19.50	8600
1995-03-14	19.75	19.75	19.50	19.50	11700
1995-03-15	19.50	19.63	19.50	19.50	6500
1995-03-16	19.75	19.88	19.63	19.63	8400
1995-03-17	19.75	19.88	19.63	19.75	68700
1995-03-20	19.75	20.25	19.75	20.13	17300
1995-03-21	20.13	20.25	19.75	19.75	27500
1995-03-22	20.00	20.00	19.63	19.63	27000
1995-03-23	19.63	20.00	19.63	20.00	34000
1995-03-24	20.00	20.06	19.75	19.75	12100
1995-03-27	19.75	19.88	19.63	19.75	54800
1995-03-28	19.63	20.00	19.63	19.75	69100
1995-03-29	20.00	20.38	20.00	20.25	10400
1995-03-30	20.25	21.13	20.25	21.00	25900
1995-03-31	20.88	21.00	20.88	20.88	226500
1995-04-03	20.88	21.25	20.88	21.13	24700
1995-04-04	20.88	20.88	20.75	20.88	47900
1995-04-05	20.88	21.00	20.88	21.00	66300
1995-04-06	21.00	21.25	21.00	21.13	15100
1995-04-07	21.25	21.25	21.13	21.13	43100
1995-04-10	21.00	21.25	21.00	21.25	21500
1995-04-11	21.38	21.50	21.25	21.38	38600
1995-04-12	21.38	21.50	21.38	21.50	38700
1995-04-13	21.50	21.63	21.50	21.50	6500
1995-04-17	21.50	21.63	21.38	21.50	12600
1995-04-18	21.50	21.63	21.50	21.50	13400
1995-04-19	21.38	21.38	21.38	21.38	42900
1995-04-20	21.50	21.88	21.50	21.88	49700
1995-04-21	21.75	21.88	21.75	21.88	2400
1995-04-24	21.75	22.25	21.63	22.25	26900
1995-04-25	22.13	22.50	22.00	22.38	21400
1995-04-26	22.13	22.63	22.00	22.63	8200
1995-04-27	22.38	22.75	22.25	22.63	41500
1995-04-28	22.50	22.88	22.25	22.88	27300
1995-05-01	22.75	22.75	22.50	22.63	20500
1995-05-02	22.50	22.75	22.38	22.63	49700
1995-05-03	22.38	23.00	22.38	23.00	65400
1995-05-04	23.00	23.00	22.75	22.75	7100
1995-05-05	22.50	22.63	22.25	22.25	48200
1995-05-08	22.13	22.88	22.13	22.88	40400
1995-05-09	22.88	22.88	22.63	22.63	52800
1995-05-10	22.50	22.75	22.38	22.75	18000
1995-05-11	22.88	23.00	22.75	23.00	28200
1995-05-12	23.00	23.00	22.63	22.63	55800
1995-05-15	22.88	23.38	22.88	23.38	40700
1995-05-16	23.25	24.00	23.13	23.88	36800
1995-05-17	24.00	24.00	23.63	23.75	16800
1995-05-18	23.63	23.63	23.13	23.25	9000
1995-05-19	23.38	23.38	22.88	23.00	6800
1995-05-22	22.88	23.25	22.88	23.00	29400
1995-05-23	23.00	23.38	22.88	23.38	12600
1995-05-24	23.25	23.63	23.25	23.25	7000
1995-05-25	23.25	23.75	23.13	23.75	11300
1995-05-26	23.75	23.88	23.75	23.75	14300
1995-05-30	23.88	23.88	23.13	23.38	18500
1995-05-31	23.25	23.25	23.00	23.25	21100
1995-06-01	23.13	23.50	23.13	23.38	12800
1995-06-02	23.25	23.63	23.25	23.50	13200
1995-06-05	23.38	23.50	23.13	23.38	37200
1995-06-06	23.50	23.50	23.13	23.25	14600
1995-06-07	23.25	23.50	23.13	23.38	6200
1995-06-08	23.25	23.25	23.13	23.13	3500
1995-06-09	23.13	23.38	22.88	23.13	15700
1995-06-12	23.00	23.50	23.00	23.50	8300
1995-06-13	23.25	23.38	23.00	23.19	18800
1995-06-14	23.38	23.38	23.00	23.00	13200
1995-06-15	23.13	23.25	23.00	23.25	14100
1995-06-16	23.25	23.25	23.00	23.13	36400
1995-06-19	22.88	22.88	22.63	22.75	48200
1995-06-20	22.63	23.25	22.63	23.13	35400
1995-06-21	23.13	23.38	23.00	23.13	57200
1995-06-22	23.13	23.25	23.00	23.13	26100
1995-06-23	23.25	23.25	23.00	23.00	10000
1995-06-26	22.75	23.00	22.00	22.25	52200
1995-06-27	21.88	22.63	21.75	22.00	78300
1995-06-28	21.88	22.00	21.63	21.75	56400
1995-06-29	21.50	21.75	21.25	21.25	18800
1995-06-30	21.25	21.50	21.00	21.00	35700
1995-07-03	21.13	21.63	21.13	21.63	4800
1995-07-05	21.50	22.25	21.50	22.00	45200
1995-07-06	22.25	22.50	22.25	22.50	98900
1995-07-07	22.38	22.38	22.25	22.38	13900
1995-07-10	22.25	22.38	22.25	22.25	136000
1995-07-11	22.25	22.38	22.00	22.25	52100
1995-07-12	22.38	22.75	22.38	22.75	81400
1995-07-13	22.75	22.75	22.63	22.63	63100
1995-07-14	22.50	22.75	22.38	22.75	74500
1995-07-17	22.50	22.50	22.25	22.25	52400
1995-07-18	22.25	22.25	22.13	22.25	258700
1995-07-19	22.13	22.25	22.13	22.13	161000
1995-07-20	22.25	22.25	22.00	22.13	4900
1995-07-21	22.00	22.13	21.88	22.00	101600
1995-07-24	21.88	22.13	21.88	22.00	40500
1995-07-25	21.75	21.75	21.38	21.63	9900
1995-07-26	21.50	21.50	21.25	21.38	47500
1995-07-27	21.25	21.75	21.25	21.75	19800
1995-07-28	21.75	21.75	21.25	21.38	47400
1995-07-31	21.50	21.50	21.38	21.50	47500
1995-08-01	21.38	21.50	21.38	21.38	9000
1995-08-02	21.50	21.63	21.38	21.38	56300
1995-08-03	21.38	21.50	21.38	21.50	10900
1995-08-04	21.38	21.38	21.25	21.25	17500
1995-08-07	21.25	22.25	21.25	22.00	113700
1995-08-08	22.00	22.13	22.00	22.00	153200
1995-08-09	22.00	22.13	22.00	22.13	36600
1995-08-10	22.00	22.25	22.00	22.13	153000
1995-08-11	22.25	22.25	22.00	22.25	153700
1995-08-14	22.25	22.38	22.13	22.38	109000
1995-08-15	22.25	22.38	22.13	22.25	90100
1995-08-16	22.38	22.38	22.25	22.25	33500
1995-08-17	22.25	22.63	22.25	22.63	43900
1995-08-18	22.75	22.88	22.50	22.75	56300
1995-08-21	22.88	23.00	22.75	22.75	4200
1995-08-22	22.63	22.88	22.63	22.88	18300
1995-08-23	22.63	22.88	22.50	22.63	28100
1995-08-24	22.50	22.75	22.50	22.75	26400
1995-08-25	22.75	22.88	22.63	22.63	14600
1995-08-28	22.38	22.88	22.38	22.88	17300
1995-08-29	22.75	22.75	22.00	22.13	74800
1995-08-30	21.88	22.00	21.50	22.00	123400
1995-08-31	22.00	22.50	22.00	22.50	9700
1995-09-01	22.38	22.38	22.25	22.25	7100
1995-09-05	22.38	22.88	22.38	22.63	66800
1995-09-06	22.75	22.88	22.63	22.63	23400
1995-09-07	22.63	22.88	22.63	22.88	24500
1995-09-08	22.75	23.00	22.75	22.88	89300
1995-09-11	22.75	22.88	22.50	22.75	10000
1995-09-12	22.63	22.88	22.63	22.63	32300
1995-09-13	22.75	22.88	22.63	22.63	58000
1995-09-14	22.63	22.75	22.50	22.50	10200
1995-09-15	22.63	22.63	22.25	22.50	35200
1995-09-18	22.38	22.50	22.13	22.50	19300
1995-09-19	22.38	22.88	22.38	22.63	45600
1995-09-20	22.50	22.63	22.38	22.50	16800
1995-09-21	22.38	22.50	22.13	22.38	20500
1995-09-22	22.38	22.50	22.25	22.38	16000
1995-09-25	22.25	22.38	22.25	22.25	2600
1995-09-26	22.13	22.13	22.00	22.13	170400
1995-09-27	22.00	22.13	22.00	22.13	6700
1995-09-28	22.13	22.50	22.00	22.25	24500
1995-09-29	22.13	22.50	22.13	22.50	39700
1995-10-02	22.50	22.63	22.38	22.38	25900
1995-10-03	22.13	22.25	21.88	22.00	50300
1995-10-04	22.13	22.25	21.88	22.25	28000
1995-10-05	22.25	22.25	22.00	22.00	19800
1995-10-06	21.88	22.50	21.88	22.25	29400
1995-10-09	22.25	22.38	22.00	22.00	14700
1995-10-10	22.13	22.25	21.88	22.13	12100
1995-10-11	22.00	22.50	22.00	22.38	20500
1995-10-12	22.50	22.50	22.13	22.25	24400
1995-10-13	22.13	22.25	21.88	22.13	14600
1995-10-16	22.13	22.25	22.13	22.13	10500
1995-10-17	22.13	22.13	22.00	22.00	6300
1995-10-18	21.88	22.00	21.88	22.00	4000
1995-10-19	21.88	21.88	21.63	21.75	4900
1995-10-20	21.88	22.00	21.75	22.00	22000
1995-10-23	22.00	22.00	21.63	21.63	8200
1995-10-24	21.75	21.75	21.50	21.63	54900
1995-10-25	21.63	21.63	21.50	21.63	46100
1995-10-26	21.63	21.63	20.25	21.00	66500
1995-10-27	20.75	21.13	20.63	21.13	13100
1995-10-30	21.25	21.25	20.88	21.00	4100
1995-10-31	21.00	21.38	21.00	21.00	11300
1995-11-01	21.13	21.75	20.75	21.00	37000
1995-11-02	21.13	21.88	21.13	21.63	36200
1995-11-03	21.63	21.75	21.63	21.75	6700
1995-11-06	21.50	21.75	21.50	21.75	11300
1995-11-07	21.75	22.13	21.75	22.00	25000
1995-11-08	22.00	22.00	21.75	22.00	9900
1995-11-09	22.00	22.13	22.00	22.13	13800
1995-11-10	22.25	22.25	22.00	22.13	15800
1995-11-13	22.25	22.25	22.13	22.13	9800
1995-11-14	22.13	22.25	22.00	22.00	26100
1995-11-15	22.13	22.13	22.00	22.13	11900
1995-11-16	22.00	22.25	22.00	22.25	96900
1995-11-17	22.25	22.38	22.25	22.25	6300
1995-11-20	22.38	22.50	22.25	22.38	27800
1995-11-21	22.38	22.88	22.38	22.88	49300
1995-11-22	23.00	23.38	23.00	23.38	63400
1995-11-24	23.25	23.25	23.25	23.25	300
1995-11-27	23.13	23.38	23.13	23.38	13000
1995-11-28	23.25	23.38	23.13	23.13	11300
1995-11-29	23.13	23.25	23.13	23.25	7100
1995-11-30	23.13	23.75	23.13	23.75	33000
1995-12-01	23.75	23.75	23.38	23.50	28300
1995-12-04	23.63	23.75	23.50	23.63	14600
1995-12-05	23.63	23.88	23.63	23.88	18500
1995-12-06	23.88	24.00	23.75	23.75	40700
1995-12-07	23.75	24.00	23.75	24.00	39600
1995-12-08	24.00	24.13	24.00	24.13	10800
1995-12-11	24.13	24.25	23.75	23.88	29900
1995-12-12	23.75	23.88	23.63	23.63	80700
1995-12-13	23.63	24.00	23.63	24.00	12200
1995-12-14	23.75	24.00	23.63	23.88	43400
1995-12-15	23.63	24.38	23.63	24.38	61800
1995-12-18	24.25	24.25	23.63	23.75	8900
1995-12-19	23.75	24.00	23.50	24.00	16100
1995-12-20	24.00	24.63	24.00	24.63	25000
1995-12-21	24.38	24.63	24.00	24.00	36100
1995-12-22	23.88	24.25	23.75	24.00	23500
1995-12-26	23.75	23.75	23.50	23.75	25000
1995-12-27	24.00	24.50	23.88	24.50	17400
1995-12-28	24.38	24.50	24.13	24.50	15400
1995-12-29	24.38	24.50	24.13	24.38	55900
1996-01-02	24.25	24.38	24.13	24.25	19800
1996-01-03	24.25	24.25	23.88	24.13	21400
1996-01-04	24.00	24.38	23.63	24.25	21100
1996-01-05	24.00	24.00	22.75	22.75	412400
1996-01-08	22.50	22.88	22.50	22.88	7900
1996-01-09	22.88	23.13	22.88	23.13	50700
1996-01-10	23.00	23.38	23.00	23.13	24400
1996-01-11	23.13	23.38	23.13	23.25	7400
1996-01-12	23.13	23.63	23.00	23.50	9600
1996-01-15	23.38	23.63	23.38	23.50	13400
1996-01-16	23.50	23.50	23.00	23.00	18000
1996-01-17	23.00	23.13	22.88	23.13	24200
1996-01-18	23.00	23.13	22.88	23.13	7400
1996-01-19	22.75	22.75	22.25	22.63	41000
1996-01-22	22.50	22.75	22.50	22.75	10400
1996-01-23	23.00	23.00	22.50	22.50	21000
1996-01-24	22.63	22.63	22.25	22.38	8300
1996-01-25	22.25	22.38	22.25	22.38	15500
1996-01-26	22.38	22.75	22.38	22.75	7200
1996-01-29	22.63	22.88	22.63	22.75	23000
1996-01-30	23.00	23.25	23.00	23.25	34700
1996-01-31	23.13	23.38	23.13	23.38	40600
1996-02-01	23.75	23.88	23.63	23.75	134300
1996-02-02	23.63	23.88	23.63	23.88	85100
1996-02-05	23.88	24.63	23.88	24.63	44800
1996-02-06	24.50	24.75	24.50	24.75	20700
1996-02-07	24.88	25.13	24.88	25.00	22200
1996-02-08	25.13	26.00	25.00	25.88	31800
1996-02-09	26.00	26.13	26.00	26.13	16700
1996-02-12	26.13	27.13	26.13	26.75	58600
1996-02-13	27.00	27.00	26.38	26.38	15100
1996-02-14	26.25	26.38	26.25	26.25	7100
1996-02-15	26.50	26.50	26.38	26.50	5400
1996-02-16	26.38	26.38	26.00	26.13	22600
1996-02-20	25.88	25.88	25.50	25.63	14800
1996-02-21	25.63	26.13	25.50	26.00	19300
1996-02-22	26.13	26.50	26.13	26.38	101700
1996-02-23	26.50	26.75	26.25	26.50	120600
1996-02-26	26.50	26.50	25.38	26.25	64900
1996-02-27	26.00	26.50	26.00	26.25	39100
1996-02-28	26.25	27.00	26.25	26.75	38300
1996-02-29	26.75	27.00	26.63	26.88	32300
1996-03-01	27.00	27.00	26.50	26.63	8700
1996-03-04	26.88	28.38	26.88	28.00	59000
1996-03-05	27.75	27.88	27.50	27.75	34600
1996-03-06	27.88	27.88	27.75	27.88	7300
1996-03-07	27.88	27.88	27.75	27.88	22200
1996-03-08	27.63	27.63	27.25	27.38	14700
1996-03-11	27.25	27.88	27.25	27.88	19600
1996-03-12	28.00	28.00	27.50	27.75	7900
1996-03-13	27.63	27.63	27.13	27.25	14600
1996-03-14	27.00	27.25	26.50	26.63	38800
1996-03-15	26.63	27.38	26.63	27.13	35800
1996-03-18	27.13	27.13	26.13	26.13	82800
1996-03-19	26.13	26.25	25.38	25.75	92600
1996-03-20	25.38	25.50	25.25	25.50	56600
1996-03-21	25.63	25.63	25.38	25.38	35600
1996-03-22	25.25	25.50	25.13	25.50	69800
1996-03-25	25.50	25.50	25.00	25.25	72300
1996-03-26	25.13	25.50	25.13	25.38	126000
1996-03-27	25.25	26.00	25.25	25.75	247800
1996-03-28	25.63	25.63	25.25	25.25	32300
1996-03-29	25.50	25.63	25.00	25.13	60700
1996-04-01	25.00	25.13	24.63	25.00	59800
1996-04-02	25.00	25.25	24.63	24.88	53500
1996-04-03	24.63	24.88	24.50	24.75	139200
1996-04-04	25.00	25.00	24.75	24.88	73900
1996-04-08	25.00	25.00	24.50	24.63	53100
1996-04-09	24.63	24.63	24.50	24.63	6200
1996-04-10	24.50	25.00	24.50	24.88	63000
1996-04-11	24.75	24.75	24.50	24.63	135500
1996-04-12	24.75	24.75	24.50	24.63	30000
1996-04-15	24.63	24.75	24.63	24.63	10200
1996-04-16	24.75	24.88	24.75	24.88	19300
1996-04-17	24.75	24.88	24.25	24.50	58900
1996-04-18	24.38	24.50	24.13	24.38	25500
1996-04-19	24.50	24.50	24.25	24.50	31400
1996-04-22	24.38	24.38	23.75	24.00	73000
1996-04-23	24.00	24.13	23.88	23.88	13700
1996-04-24	24.00	24.13	23.88	24.13	22300
1996-04-25	24.13	24.50	24.00	24.50	48300
1996-04-26	24.50	24.63	24.38	24.50	23400
1996-04-29	24.38	24.38	24.25	24.38	14700
1996-04-30	24.25	24.38	23.75	24.00	96400
1996-05-01	23.88	24.00	23.75	23.75	23700
1996-05-02	24.00	24.13	24.00	24.00	177500
1996-05-03	24.00	24.25	24.00	24.13	47600
1996-05-06	24.13	24.13	24.00	24.13	50400
1996-05-07	24.13	24.25	24.13	24.13	18900
1996-05-08	24.13	24.63	24.13	24.25	36900
1996-05-09	24.38	25.38	24.38	25.38	116900
1996-05-10	25.63	25.88	25.63	25.63	32400
1996-05-13	25.50	25.88	25.50	25.75	10700
1996-05-14	25.63	26.00	25.63	26.00	25900
1996-05-15	26.00	26.13	26.00	26.13	73300
1996-05-16	26.00	26.25	26.00	26.13	49900
1996-05-17	26.13	26.38	26.00	26.00	136800
1996-05-20	26.13	26.38	26.13	26.38	32300
1996-05-21	26.38	26.50	26.00	26.13	23500
1996-05-22	26.00	26.00	25.63	25.63	18300
1996-05-23	25.63	26.88	25.63	26.38	39900
1996-05-24	26.13	26.75	26.13	26.13	91600
1996-05-28	26.25	26.25	25.63	25.75	32000
1996-05-29	25.75	25.75	25.38	25.38	72600
1996-05-30	25.50	25.50	25.25	25.50	14100
1996-05-31	25.50	25.63	25.38	25.38	46200
1996-06-03	25.38	25.38	25.13	25.25	34500
1996-06-04	25.25	25.88	25.25	25.88	80400
1996-06-05	25.63	25.88	25.50	25.88	54600
1996-06-06	25.63	25.88	25.38	25.63	28600
1996-06-07	25.50	25.88	25.25	25.88	25900
1996-06-10	26.13	26.25	25.75	26.00	66200
1996-06-11	26.00	26.00	25.75	26.00	15000
1996-06-12	26.00	26.25	26.00	26.00	46100
1996-06-13	25.88	26.13	25.75	25.75	71300
1996-06-14	25.88	26.38	25.88	26.13	69500
1996-06-17	25.88	26.38	25.88	26.25	59400
1996-06-18	26.00	27.50	26.00	27.25	84300
1996-06-19	27.50	28.50	27.50	28.38	150600
1996-06-20	28.38	28.38	27.13	27.38	100900
1996-06-21	27.25	27.25	26.88	27.13	39300
1996-06-24	27.00	27.63	27.00	27.63	35400
1996-06-25	27.63	27.88	27.38	27.50	98600
1996-06-26	27.50	27.50	26.75	26.88	60400
1996-06-27	27.00	27.25	26.88	27.00	45200
1996-06-28	27.00	27.25	26.38	26.50	168300
1996-07-01	26.50	26.50	26.13	26.25	76000
1996-07-02	26.25	27.00	26.25	26.88	64000
1996-07-03	26.75	26.75	26.50	26.50	27300
1996-07-05	26.50	26.50	26.25	26.25	36800
1996-07-08	26.38	26.63	26.38	26.50	23000
1996-07-09	26.50	26.75	26.44	26.63	65500
1996-07-10	26.56	26.56	26.13	26.13	66700
1996-07-11	26.50	26.63	25.88	26.50	135900
1996-07-12	26.50	26.50	26.00	26.13	84000
1996-07-15	26.25	27.00	26.25	26.38	108300
1996-07-16	26.50	26.75	26.13	26.38	92400
1996-07-17	26.38	27.13	26.00	27.00	80400
1996-07-18	27.25	27.63	27.25	27.50	119700
1996-07-19	27.63	28.00	27.63	27.88	22300
1996-07-22	27.88	28.00	27.63	27.88	60500
1996-07-23	27.75	27.88	27.63	27.63	138900
1996-07-24	27.63	27.63	27.00	27.50	119000
1996-07-25	27.50	28.25	27.50	27.63	128700
1996-07-26	27.38	27.75	27.38	27.75	23900
1996-07-29	27.88	27.88	27.50	27.50	43600
1996-07-30	27.38	27.75	27.13	27.75	54800
1996-07-31	27.75	27.75	27.63	27.75	46600
1996-08-01	27.88	28.25	27.63	28.13	114400
1996-08-02	28.38	28.50	28.25	28.50	65200
1996-08-05	28.38	28.63	28.13	28.13	27900
1996-08-06	28.13	28.50	28.13	28.50	31200
1996-08-07	28.50	28.50	28.00	28.50	49900
1996-08-08	28.50	28.50	28.00	28.13	15700
1996-08-09	28.13	28.13	26.50	26.88	39800
1996-08-12	26.63	27.13	26.13	27.13	113600
1996-08-13	26.88	27.50	26.75	27.00	106000
1996-08-14	26.75	27.13	26.50	27.13	50300
1996-08-15	27.00	27.25	26.88	27.25	36900
1996-08-16	27.25	27.25	26.50	26.63	76900
1996-08-19	26.63	26.88	26.63	26.88	22400
1996-08-20	26.88	27.00	26.88	26.88	23400
1996-08-21	26.88	26.88	26.00	26.13	24400
1996-08-22	26.13	26.13	25.00	25.25	85100
1996-08-23	25.13	25.13	24.25	24.63	100600
1996-08-26	25.25	26.13	25.25	26.13	99500
1996-08-27	26.00	26.25	25.88	26.13	22400
1996-08-28	26.00	26.50	26.00	26.13	41400
1996-08-29	26.13	26.13	25.88	26.00	27200
1996-08-30	25.88	25.88	25.00	25.25	92400
1996-09-03	25.13	25.63	25.13	25.63	43300
1996-09-04	25.50	26.00	25.50	25.88	60000
1996-09-05	25.88	26.13	25.88	26.13	76700
1996-09-06	26.00	26.00	25.75	25.88	22900
1996-09-09	25.63	25.88	25.63	25.75	20000
1996-09-10	25.75	26.00	25.63	25.75	5800
1996-09-11	25.75	26.75	25.75	26.75	210900
1996-09-12	26.75	27.00	26.75	26.88	113500
1996-09-13	26.75	26.75	26.25	26.50	34100
1996-09-16	26.75	26.75	26.56	26.63	23500
1996-09-17	26.88	27.63	26.75	27.38	38600
1996-09-18	27.25	27.25	27.00	27.00	13000
1996-09-19	27.00	27.50	27.00	27.13	21400
1996-09-20	26.75	27.13	26.25	27.13	37800
1996-09-23	27.00	27.63	27.00	27.63	26800
1996-09-24	27.50	27.63	26.88	26.88	116600
1996-09-25	27.00	27.00	26.13	26.13	23900
1996-09-26	26.13	26.75	26.13	26.75	37400
1996-09-27	26.75	26.75	26.25	26.25	15900
1996-09-30	26.50	26.63	25.50	25.50	80600
1996-10-01	25.63	26.75	25.63	26.75	124100
1996-10-02	26.50	27.00	26.50	26.50	69300
1996-10-03	26.50	26.88	26.50	26.63	86100
1996-10-04	26.38	26.38	26.00	26.13	76300
1996-10-07	26.25	26.38	26.13	26.13	40500
1996-10-08	26.25	26.25	25.88	25.88	38000
1996-10-09	25.63	25.75	25.50	25.63	46700
1996-10-10	25.75	25.75	25.50	25.50	60700
1996-10-11	25.38	25.50	25.25	25.50	116600
1996-10-14	25.63	25.75	25.50	25.75	62400
1996-10-15	25.75	26.63	25.75	26.25	55600
1996-10-16	26.38	27.38	26.38	27.13	32700
1996-10-17	27.13	27.25	26.88	27.00	59600
1996-10-18	26.75	26.88	26.38	26.50	110500
1996-10-21	26.50	26.63	26.38	26.50	60800
1996-10-22	26.50	27.25	26.50	27.13	89100
1996-10-23	27.13	27.13	26.88	26.88	14000
1996-10-24	26.75	27.13	26.75	27.13	120900
1996-10-25	27.00	27.25	27.00	27.13	53900
1996-10-28	27.13	27.38	27.00	27.00	54600
1996-10-29	27.25	27.25	26.75	26.88	54500
1996-10-30	26.75	27.00	26.75	27.00	28800
1996-10-31	27.13	27.25	26.88	27.25	113800
1996-11-01	27.13	27.25	26.88	27.13	37200
1996-11-04	27.00	27.38	26.88	27.25	52100
1996-11-05	27.38	27.75	27.38	27.63	21700
1996-11-06	27.38	28.50	27.00	28.25	116200
1996-11-07	28.00	28.50	27.88	28.38	65600
1996-11-08	28.38	28.38	28.25	28.38	35000
1996-11-11	28.25	28.38	28.13	28.13	24600
1996-11-12	28.13	28.38	28.13	28.25	97100
1996-11-13	28.38	28.38	28.00	28.25	34200
1996-11-14	28.13	28.88	28.13	28.88	325300
1996-11-15	29.13	29.13	28.88	29.00	99200
1996-11-18	29.00	29.38	29.00	29.25	66600
1996-11-19	29.25	29.38	28.88	29.00	263200
1996-11-20	28.75	29.13	28.50	29.13	115500
1996-11-21	29.38	29.75	29.25	29.63	43400
1996-11-22	29.25	29.38	28.88	28.88	27900
1996-11-25	29.00	29.38	29.00	29.38	45100
1996-11-26	29.25	29.38	29.13	29.25	55600
1996-11-27	29.13	29.25	29.13	29.25	10500
1996-11-29	29.13	29.19	28.75	28.75	15000
1996-12-02	28.88	29.25	28.75	29.25	27100
1996-12-03	29.38	29.38	29.00	29.13	58200
1996-12-04	29.25	29.50	29.00	29.50	36300
1996-12-05	29.50	30.00	29.50	29.75	51300
1996-12-06	29.63	29.88	29.00	29.75	28400
1996-12-09	29.75	29.75	29.50	29.50	73600
1996-12-10	29.75	31.13	29.63	31.13	119500
1996-12-11	30.88	31.13	30.50	31.13	41500
1996-12-12	31.00	31.13	30.88	31.00	71200
1996-12-13	30.88	31.50	30.75	31.50	101700
1996-12-16	31.38	31.38	30.50	30.75	71800
1996-12-17	30.63	31.25	30.63	31.00	11100
1996-12-18	31.13	31.13	30.25	30.25	24500
1996-12-19	30.00	30.63	30.00	30.50	67800
1996-12-20	30.88	31.00	30.38	30.50	110700
1996-12-23	30.50	30.50	30.13	30.50	16800
1996-12-24	30.50	31.00	30.50	30.63	37100
1996-12-26	30.88	30.88	30.63	30.75	27900
1996-12-27	30.75	31.13	30.75	31.13	112200
1996-12-30	31.25	32.38	31.25	32.38	129600
1996-12-31	32.38	32.75	32.13	32.13	133800
1997-01-02	32.00	32.13	30.50	31.75	56900
1997-01-03	32.00	32.38	31.63	32.25	38800
1997-01-06	32.50	33.75	32.50	33.50	115100
1997-01-07	33.50	33.50	32.75	33.13	89200
1997-01-08	33.00	33.00	32.38	32.75	73100
1997-01-09	32.25	32.25	31.13	32.13	45500
1997-01-10	31.88	32.00	31.38	31.88	20400
1997-01-13	31.63	32.00	31.63	32.00	55000
1997-01-14	32.25	32.25	31.88	32.25	83200
1997-01-15	32.13	32.25	31.75	31.88	48300
1997-01-16	32.00	32.13	31.88	31.88	20500
1997-01-17	31.63	31.88	31.63	31.63	77100
1997-01-20	31.75	31.75	31.50	31.50	41500
1997-01-21	31.38	31.75	31.00	31.75	29000
1997-01-22	31.63	31.75	31.38	31.75	19200
1997-01-23	31.75	32.00	30.50	30.50	47400
1997-01-24	30.75	31.00	30.38	30.38	144500
1997-01-27	30.38	31.25	30.25	31.25	68800
1997-01-28	31.38	31.50	31.00	31.13	209500
1997-01-29	31.00	31.25	30.88	31.00	47900
1997-01-30	31.00	31.13	30.88	31.13	14100
1997-01-31	31.00	31.25	31.00	31.00	8700
1997-02-03	31.13	32.00	30.88	32.00	48200
1997-02-04	31.88	31.88	31.00	31.00	34400
1997-02-05	31.13	31.25	30.75	30.88	53500
1997-02-06	30.88	32.25	30.88	31.50	67800
1997-02-07	31.63	32.00	31.50	32.00	36000
1997-02-10	31.75	31.75	31.13	31.25	41000
1997-02-11	31.25	31.50	31.13	31.25	16200
1997-02-12	31.00	31.25	30.88	31.25	75400
1997-02-13	31.13	31.88	31.13	31.88	37800
1997-02-14	31.88	31.88	31.13	31.25	62500
1997-02-18	30.75	32.00	30.75	31.88	55300
1997-02-19	32.00	32.00	31.63	31.88	61600
1997-02-20	32.00	32.00	31.63	32.00	25100
1997-02-21	32.00	32.00	31.13	31.75	62700
1997-02-24	31.25	31.88	31.13	31.88	63900
1997-02-25	31.63	31.88	31.25	31.75	43100
1997-02-26	31.50	32.25	31.50	31.63	106500
1997-02-27	31.88	32.00	31.63	31.88	126200
1997-02-28	31.88	32.00	31.38	31.50	38900
1997-03-03	31.63	32.00	31.63	31.63	57500
1997-03-04	31.63	32.00	31.63	31.75	42300
1997-03-05	31.63	31.88	31.50	31.50	41500
1997-03-06	31.75	31.75	31.13	31.25	45200
1997-03-07	31.25	31.88	31.25	31.88	24100
1997-03-10	31.88	32.13	31.88	32.13	57300
1997-03-11	32.00	32.25	32.00	32.25	80500
1997-03-12	32.00	32.13	31.63	32.00	24600
1997-03-13	32.00	32.00	30.88	31.00	49100
1997-03-14	31.00	31.25	30.88	31.00	64600
1997-03-17	31.00	31.00	30.00	30.13	49500
1997-03-18	30.13	30.50	30.00	30.25	52800
1997-03-19	30.13	30.25	29.25	29.25	25800
1997-03-20	28.75	29.25	28.13	29.25	120200
1997-03-21	29.00	29.00	28.38	28.50	111700
1997-03-24	28.75	29.63	28.63	29.50	49400
1997-03-25	29.25	29.88	29.25	29.50	110600
1997-03-26	29.50	29.50	29.13	29.25	86000
1997-03-27	29.38	29.38	28.63	28.63	47600
1997-03-31	29.25	29.63	28.88	28.88	46900
1997-04-01	29.00	29.38	28.88	29.00	30100
1997-04-02	28.88	29.00	28.38	28.63	40100
1997-04-03	28.88	29.38	28.63	29.00	25100
1997-04-04	29.13	29.13	28.25	28.50	53300
1997-04-07	28.75	28.88	28.38	28.50	46400
1997-04-08	28.38	28.88	28.38	28.88	92600
1997-04-09	29.13	29.38	28.75	28.88	63700
1997-04-10	28.38	28.63	28.25	28.25	39600
1997-04-11	28.25	28.88	28.25	28.88	45000
1997-04-14	28.63	28.63	28.00	28.50	62800
1997-04-15	28.63	29.00	28.50	29.00	74400
1997-04-16	29.00	30.50	29.00	30.38	102700
1997-04-17	30.25	30.25	29.75	29.88	33400
1997-04-18	30.50	30.63	30.13	30.50	78100
1997-04-21	30.25	30.25	29.75	29.88	39100
1997-04-22	29.75	29.88	29.50	29.63	42100
1997-04-23	29.50	29.50	29.13	29.25	30200
1997-04-24	29.13	29.25	28.88	29.00	37300
1997-04-25	28.88	29.00	28.38	28.50	11100
1997-04-28	28.75	29.13	28.38	28.50	30900
1997-04-29	28.63	28.75	28.00	28.00	29900
1997-04-30	28.25	28.25	27.88	28.00	183400
1997-05-01	28.63	29.00	28.63	29.00	152900
1997-05-02	29.00	29.25	28.75	29.00	40200
1997-05-05	28.88	31.13	28.88	31.00	102800
1997-05-06	31.00	31.00	30.25	30.50	107100
1997-05-07	30.50	30.63	30.00	30.63	78500
1997-05-08	30.38	31.13	30.38	31.00	31700
1997-05-09	31.38	31.88	31.38	31.50	61300
1997-05-12	31.50	34.50	31.38	34.38	117300
1997-05-13	33.75	33.75	32.44	33.13	100500
1997-05-14	33.63	34.13	33.38	33.50	101500
1997-05-15	33.50	34.25	33.38	33.88	78100
1997-05-16	34.13	34.38	34.13	34.38	154400
1997-05-19	34.50	35.13	34.38	35.00	102800
1997-05-20	35.00	35.00	34.25	34.38	45400
1997-05-21	34.63	34.75	34.25	34.75	55700
1997-05-22	34.75	35.00	34.75	34.88	39200
1997-05-23	35.00	35.75	34.88	35.50	87700
1997-05-27	35.50	35.75	34.75	35.75	31300
1997-05-28	35.75	35.88	35.38	35.63	37700
1997-05-29	35.88	36.88	35.75	36.63	83800
1997-05-30	36.50	36.50	35.88	36.38	52200
1997-06-02	36.63	36.75	36.00	36.13	87900
1997-06-03	35.88	36.13	35.88	36.00	50200
1997-06-04	36.00	36.25	35.63	35.75	27200
1997-06-05	35.63	35.88	35.50	35.75	92600
1997-06-06	35.75	35.75	35.38	35.38	18400
1997-06-09	35.50	35.50	35.00	35.25	76200
1997-06-10	34.75	35.63	34.13	35.63	140800
1997-06-11	35.63	36.13	35.63	36.13	78500
1997-06-12	36.00	36.75	35.75	36.50	136800
1997-06-13	36.50	36.50	36.25	36.50	70500
1997-06-16	36.38	36.50	36.25	36.38	35100
1997-06-17	36.38	36.50	36.13	36.25	81900
1997-06-18	36.25	36.25	35.38	35.88	29400
1997-06-19	36.25	36.63	36.25	36.63	249200
1997-06-20	36.00	36.13	35.75	35.75	106400
1997-06-23	35.25	35.38	34.38	35.13	111300
1997-06-24	35.13	35.38	35.13	35.38	57800
1997-06-25	35.13	35.25	34.25	34.50	59200
1997-06-26	34.50	34.50	33.25	33.50	145600
1997-06-27	33.50	33.63	31.50	31.50	139500
1997-06-30	31.75	32.25	31.38	31.75	263500
1997-07-01	32.00	32.88	32.00	32.75	132900
1997-07-02	32.75	33.25	32.75	32.94	83600
1997-07-03	33.00	33.25	33.00	33.06	40700
1997-07-07	33.13	33.50	33.13	33.31	78100
1997-07-08	33.38	33.88	33.38	33.81	91500
1997-07-09	33.75	34.75	33.00	33.81	342600
1997-07-10	33.50	34.25	33.50	34.00	181200
1997-07-11	34.13	35.13	33.63	35.00	203300
1997-07-14	35.00	35.56	34.50	34.56	133600
1997-07-15	34.31	34.75	34.19	34.69	112100
1997-07-16	34.63	34.81	34.25	34.38	35100
1997-07-17	34.31	34.50	34.00	34.06	53200
1997-07-18	33.50	33.94	33.31	33.81	72900
1997-07-21	33.81	33.81	33.44	33.44	115000
1997-07-22	33.63	34.19	33.50	33.88	94300
1997-07-23	33.69	33.94	33.50	33.94	124000
1997-07-24	33.94	34.00	33.88	34.00	28900
1997-07-25	34.06	34.25	33.94	34.25	73900
1997-07-28	34.38	34.38	33.94	34.00	33700
1997-07-29	33.94	34.31	33.63	34.19	72800
1997-07-30	34.25	34.69	34.25	34.69	76300
1997-07-31	34.63	34.63	34.00	34.44	103300
1997-08-01	34.25	34.44	34.00	34.44	37600
1997-08-04	34.63	35.00	34.50	34.63	13500
1997-08-05	34.63	34.88	34.13	34.25	87800
1997-08-06	34.38	35.31	34.38	35.31	128800
1997-08-07	35.13	35.69	34.38	35.50	115700
1997-08-08	35.31	36.25	35.19	35.94	112800
1997-08-11	35.88	36.69	35.50	36.63	50600
1997-08-12	36.63	36.69	35.00	35.06	181800
1997-08-13	35.06	36.13	35.06	36.00	25900
1997-08-14	35.81	36.00	35.25	35.38	28000
1997-08-15	36.00	36.13	35.75	35.88	42700
1997-08-18	36.13	36.50	36.13	36.13	59900
1997-08-19	36.13	36.13	35.50	35.88	41300
1997-08-20	35.88	36.38	35.75	36.31	33100
1997-08-21	36.25	36.25	35.38	35.44	75000
1997-08-22	35.44	35.44	35.00	35.25	52900
1997-08-25	35.25	35.75	35.19	35.50	69600
1997-08-26	35.75	36.00	35.25	35.25	150300
1997-08-27	35.25	36.50	35.25	36.25	51900
1997-08-28	36.19	36.38	36.00	36.00	15100
1997-08-29	36.00	36.50	36.00	36.38	25600
1997-09-02	36.50	36.75	36.50	36.69	65800
1997-09-03	36.75	36.94	36.25	36.25	38000
1997-09-04	36.38	36.50	35.75	36.00	60400
1997-09-05	36.13	36.19	35.38	35.88	28600
1997-09-08	35.69	35.75	35.25	35.31	34500
1997-09-09	35.31	35.81	35.00	35.69	75700
1997-09-10	35.75	35.88	35.50	35.75	53800
1997-09-11	35.63	35.75	35.19	35.38	37700
1997-09-12	35.31	35.63	35.19	35.38	30400
1997-09-15	36.00	36.25	35.88	36.13	163100
1997-09-16	37.00	38.63	37.00	37.94	120200
1997-09-17	37.75	37.81	37.19	37.25	92900
1997-09-18	37.25	37.94	37.25	37.56	29300
1997-09-19	37.56	37.56	37.00	37.06	43600
1997-09-22	37.06	37.25	36.50	36.50	106700
1997-09-23	36.50	36.75	36.44	36.75	110100
1997-09-24	36.81	36.88	36.31	36.50	82500
1997-09-25	36.50	36.63	36.25	36.50	19700
1997-09-26	36.63	36.75	36.25	36.31	26100
1997-09-29	36.31	36.56	36.25	36.38	96900
1997-09-30	36.31	36.63	36.25	36.25	63800
1997-10-01	36.50	37.63	36.50	37.56	153900
1997-10-02	37.44	37.81	37.44	37.81	98700
1997-10-03	37.81	38.38	37.81	38.00	60000
1997-10-06	38.00	38.19	38.00	38.13	37400
1997-10-07	38.00	38.19	37.94	38.13	71000
1997-10-08	37.88	38.50	37.69	38.44	120000
1997-10-09	38.38	38.38	38.13	38.25	57800
1997-10-10	38.19	38.88	38.00	38.69	214700
1997-10-13	38.69	38.75	38.13	38.44	71600
1997-10-14	38.50	38.50	38.19	38.25	42000
1997-10-15	38.00	38.44	38.00	38.44	64200
1997-10-16	38.38	38.50	37.88	37.88	39100
1997-10-17	37.88	37.88	37.19	37.44	15100
1997-10-20	37.31	37.63	37.31	37.56	46800
1997-10-21	37.69	38.13	37.69	38.00	46000
1997-10-22	37.94	38.50	37.81	38.19	16500
1997-10-23	38.00	38.06	37.63	37.75	47500
1997-10-24	37.75	37.88	37.56	37.56	33500
1997-10-27	37.44	37.44	37.19	37.19	82300
1997-10-28	36.38	37.63	36.00	37.63	179600
1997-10-29	37.63	38.06	37.44	37.88	60000
1997-10-30	37.63	37.88	37.00	37.06	75400
1997-10-31	37.31	38.75	37.31	38.44	89300
1997-11-03	38.69	38.75	38.25	38.31	69600
1997-11-04	38.44	38.75	38.44	38.69	44700
1997-11-05	38.75	38.81	38.38	38.75	37000
1997-11-06	38.75	38.88	38.56	38.56	63800
1997-11-07	38.31	38.63	38.19	38.25	28600
1997-11-10	38.50	38.94	38.50	38.81	61600
1997-11-11	38.81	38.88	38.56	38.81	29300
1997-11-12	38.63	38.88	38.19	38.25	45500
1997-11-13	38.19	38.75	38.19	38.31	37600
1997-11-14	38.31	38.44	37.50	37.50	56100
1997-11-17	37.69	39.00	37.69	38.88	74100
1997-11-18	38.81	39.00	38.63	38.94	69300
1997-11-19	39.00	39.00	38.81	39.00	103500
1997-11-20	39.00	39.13	38.88	38.94	91100
1997-11-21	38.94	39.44	38.94	39.31	191500
1997-11-24	39.31	39.50	39.13	39.50	123300
1997-11-25	39.38	39.50	39.19	39.44	114100
1997-11-26	39.50	39.63	39.44	39.63	75100
1997-11-28	39.63	39.63	39.50	39.56	22100
1997-12-01	39.63	39.75	39.50	39.50	145200
1997-12-02	39.63	39.75	39.56	39.75	94400
1997-12-03	39.69	40.00	39.56	40.00	225600
1997-12-04	40.00	40.25	39.94	40.19	93800
1997-12-05	40.13	40.25	39.69	39.81	90600
1997-12-08	39.88	40.19	39.75	40.19	30500
1997-12-09	40.19	40.50	40.06	40.50	139700
1997-12-10	40.50	41.13	40.38	41.00	145700
1997-12-11	41.00	41.00	40.13	40.44	114100
1997-12-12	40.56	41.00	40.38	40.81	103200
1997-12-15	41.00	41.25	40.81	41.13	111100
1997-12-16	41.19	41.50	41.19	41.44	217500
1997-12-17	41.69	41.69	40.44	40.56	87900
1997-12-18	40.56	41.50	40.56	41.50	69200
1997-12-19	41.13	41.38	41.00	41.13	67700
1997-12-22	41.25	41.31	39.63	39.63	83700
1997-12-23	39.75	40.00	39.56	40.00	95600
1997-12-24	40.00	40.88	39.81	40.88	28400
1997-12-26	40.88	40.94	39.88	39.94	29700
1997-12-29	40.00	40.81	40.00	40.75	98300
1997-12-30	40.81	41.44	40.63	41.38	46600
1997-12-31	41.44	41.44	41.00	41.13	41600
1998-01-02	40.88	41.25	40.69	41.06	38000
1998-01-05	41.19	41.44	41.19	41.44	45100
1998-01-06	41.38	41.75	41.25	41.63	171400
1998-01-07	41.69	41.69	41.13	41.63	32200
1998-01-08	41.38	41.44	41.13	41.19	54000
1998-01-09	41.25	41.38	39.56	40.00	99000
1998-01-12	39.75	40.19	39.50	39.75	250500
1998-01-13	39.75	40.75	39.69	40.63	70000
1998-01-14	40.75	41.00	39.94	40.38	76500
1998-01-15	40.63	40.75	39.13	39.19	83300
1998-01-16	39.38	39.56	38.50	38.56	111600
1998-01-20	39.00	39.06	38.00	38.06	85700
1998-01-21	38.00	39.00	37.00	38.75	208800
1998-01-22	38.63	38.69	38.19	38.19	147400
1998-01-23	38.25	39.06	38.19	38.50	130900
1998-01-26	38.50	38.88	38.44	38.44	74900
1998-01-27	38.31	38.75	38.25	38.75	65000
1998-01-28	38.75	39.25	38.75	39.25	132200
1998-01-29	39.31	39.31	38.94	39.06	77700
1998-01-30	39.25	39.31	38.69	38.69	105000
1998-02-02	38.94	40.00	38.94	40.00	198700
1998-02-03	40.00	40.56	39.88	40.13	122200
1998-02-04	40.19	40.25	39.88	39.88	84000
1998-02-05	40.13	41.00	40.00	41.00	95900
1998-02-06	41.13	41.75	40.94	41.69	108300
1998-02-09	41.75	42.00	41.06	42.00	108400
1998-02-10	42.00	42.38	42.00	42.31	166600
1998-02-11	42.50	43.13	42.44	42.69	173600
1998-02-12	42.44	43.69	42.25	43.69	253400
1998-02-13	43.69	43.69	42.63	42.75	327000
1998-02-17	42.56	44.44	42.56	43.75	363900
1998-02-18	43.69	43.94	43.50	43.88	88500
1998-02-19	43.81	43.94	43.75	43.88	136000
1998-02-20	43.81	44.00	43.81	44.00	247300
1998-02-23	44.06	44.06	43.00	43.19	232400
1998-02-24	43.19	45.00	43.13	44.75	371200
1998-02-25	44.75	45.88	44.63	45.75	398900
1998-02-26	46.50	48.50	46.25	48.50	115900
1998-02-27	47.25	47.88	46.19	47.50	95300
1998-03-02	47.56	47.56	46.63	46.75	262900
1998-03-03	46.75	47.31	46.75	47.00	187000
1998-03-04	47.00	47.00	46.75	46.75	83100
1998-03-05	46.81	46.81	46.13	46.19	115300
1998-03-06	46.19	48.38	46.13	47.88	222900
1998-03-09	48.13	49.50	46.88	46.94	165300
1998-03-10	47.00	47.56	46.25	47.50	88900
1998-03-11	47.25	47.38	46.56	46.75	50400
1998-03-12	47.00	48.56	46.81	48.00	75400
1998-03-13	48.06	48.19	47.75	47.75	98600
1998-03-16	47.88	47.94	45.50	45.69	56300
1998-03-17	45.56	47.31	45.50	46.38	81900
1998-03-18	46.44	46.50	45.81	45.81	34400
1998-03-19	45.38	45.44	45.06	45.13	105800
1998-03-20	45.00	45.88	45.00	45.81	200300
1998-03-23	45.88	46.38	44.94	44.94	63300
1998-03-24	44.94	45.75	44.81	45.69	159700
1998-03-25	45.88	46.25	45.75	46.25	107500
1998-03-26	46.00	46.13	44.06	44.63	183600
1998-03-27	44.75	44.94	44.00	44.06	64400
1998-03-30	44.31	44.31	43.88	44.00	207400
1998-03-31	44.06	44.56	43.50	44.06	101300
1998-04-01	44.00	44.00	42.00	42.69	125000
1998-04-02	42.88	43.88	42.38	43.56	60400
1998-04-03	43.56	43.56	42.13	42.75	98700
1998-04-06	42.94	43.00	41.88	41.94	97900
1998-04-07	42.06	42.13	40.88	41.13	95200
1998-04-08	40.88	42.94	40.88	42.88	171800
1998-04-09	43.06	43.25	42.38	42.75	79600
1998-04-13	42.63	42.88	41.13	41.94	122200
1998-04-14	41.88	42.31	41.38	41.38	56500
1998-04-15	41.44	42.00	41.31	41.56	66500
1998-04-16	41.31	41.50	40.94	41.19	75800
1998-04-17	41.25	41.44	41.13	41.13	67300
1998-04-20	41.13	41.56	41.13	41.50	145900
1998-04-21	41.50	41.50	40.38	40.88	74600
1998-04-22	40.75	40.75	39.88	39.88	137800
1998-04-23	39.38	39.94	39.00	39.00	178400
1998-04-24	39.00	39.63	38.63	39.06	101400
1998-04-27	38.63	38.69	36.81	37.25	97100
1998-04-28	37.38	37.75	36.81	36.94	515400
1998-04-29	37.19	38.50	37.13	37.75	190400
1998-04-30	38.00	38.00	37.31	37.44	128100
1998-05-01	37.25	37.69	36.94	37.31	173900
1998-05-04	37.44	38.50	37.44	38.44	128500
1998-05-05	38.50	39.00	38.50	38.88	150400
1998-05-06	38.63	38.63	37.44	37.50	54000
1998-05-07	37.75	38.38	36.94	37.75	104000
1998-05-08	37.63	38.13	37.50	37.50	108600
1998-05-11	38.00	38.75	37.63	37.63	191100
1998-05-12	37.63	38.44	37.63	38.25	120500
1998-05-13	38.00	38.38	35.94	36.31	169800
1998-05-14	36.13	37.38	36.13	36.88	109200
1998-05-15	36.75	36.88	35.50	35.50	67800
1998-05-18	35.63	35.63	34.75	34.75	100400
1998-05-19	34.75	35.00	34.63	34.63	174100
1998-05-20	34.75	35.00	34.75	35.00	168100
1998-05-21	34.75	35.50	34.75	35.50	171000
1998-05-22	35.25	35.50	35.25	35.31	72200
1998-05-26	35.44	36.00	35.31	36.00	59800
1998-05-27	36.06	37.50	36.00	36.81	188600
1998-05-28	36.81	37.44	36.69	37.00	125200
1998-05-29	37.00	37.81	37.00	37.56	75700
1998-06-01	37.75	38.38	37.75	37.81	87700
1998-06-02	37.88	38.00	36.81	36.94	79100
1998-06-03	37.00	37.88	37.00	37.50	61000
1998-06-04	37.50	38.06	37.50	38.06	124400
1998-06-05	38.06	39.13	38.06	38.75	126200
1998-06-08	39.00	39.44	38.75	38.88	93100
1998-06-09	38.63	39.31	38.31	39.19	98300
1998-06-10	39.19	39.50	36.88	36.88	247000
1998-06-11	37.00	37.25	36.19	36.50	227100
1998-06-12	36.50	36.75	36.19	36.44	121200
1998-06-15	36.44	36.63	35.19	35.31	125800
1998-06-16	35.50	35.88	35.25	35.38	225500
1998-06-17	35.31	36.63	35.19	36.31	170300
1998-06-18	36.56	37.00	35.81	36.00	117300
1998-06-19	35.75	35.94	35.63	35.81	93500
1998-06-22	35.69	36.38	35.44	36.06	103400
1998-06-23	36.13	36.56	35.69	35.69	158200
1998-06-24	35.94	36.19	35.81	36.13	51000
1998-06-25	36.19	36.69	35.94	36.63	63100
1998-06-26	36.50	37.19	36.50	37.13	62900
1998-06-29	37.38	38.06	37.13	37.19	99700
1998-06-30	37.44	37.81	37.38	37.38	139700
1998-07-01	37.56	38.50	37.56	38.38	63800
1998-07-02	38.38	38.63	37.94	38.13	128800
1998-07-06	38.38	38.56	38.13	38.44	83200
1998-07-07	38.56	39.00	38.25	38.25	86300
1998-07-08	38.25	38.25	36.88	37.06	82900
1998-07-09	37.00	37.94	37.00	37.63	107000
1998-07-10	37.56	38.88	37.56	38.75	72700
1998-07-13	38.81	39.00	37.63	37.69	73200
1998-07-14	37.44	37.75	37.38	37.38	179500
1998-07-15	37.13	37.13	36.25	36.63	123400
1998-07-16	36.63	36.94	36.56	36.94	60600
1998-07-17	37.00	37.00	36.56	36.69	90900
1998-07-20	36.69	37.00	36.50	36.63	117100
1998-07-21	36.63	37.00	36.25	36.25	124000
1998-07-22	36.00	36.38	36.00	36.00	98300
1998-07-23	36.06	36.38	35.88	35.94	67200
1998-07-24	35.88	36.00	35.31	35.38	78400
1998-07-27	35.31	35.31	34.88	35.00	54600
1998-07-28	35.00	35.50	34.81	35.25	86700
1998-07-29	35.25	36.13	35.25	35.81	84000
1998-07-30	35.88	36.63	35.63	36.63	89100
1998-07-31	36.63	36.63	34.75	34.81	350700
1998-08-03	34.63	34.75	34.25	34.31	87500
1998-08-04	34.44	34.50	33.25	33.25	71300
1998-08-05	33.00	33.19	32.50	33.00	127600
1998-08-06	33.00	33.25	32.31	33.00	114800
1998-08-07	33.00	34.00	32.94	33.75	167500
1998-08-10	33.63	33.63	33.00	33.56	151500
1998-08-11	33.31	33.31	32.50	33.13	89900
1998-08-12	33.00	34.00	33.00	33.81	109600
1998-08-13	33.69	34.00	33.50	33.63	150000
1998-08-14	33.50	34.88	33.50	34.06	95800
1998-08-17	34.00	35.00	34.00	34.88	49900
1998-08-18	34.88	35.75	34.81	35.69	109500
1998-08-19	35.81	35.81	35.44	35.50	64700
1998-08-20	35.38	35.94	35.38	35.75	46700
1998-08-21	35.56	35.56	34.75	35.38	54900
1998-08-24	35.38	36.38	35.38	36.06	93100
1998-08-25	36.19	36.31	34.56	34.69	133500
1998-08-26	34.50	34.56	33.63	34.13	91600
1998-08-27	33.88	33.88	32.88	33.25	119000
1998-08-28	33.00	33.13	32.13	32.31	218100
1998-08-31	32.56	33.19	31.50	31.50	110100
1998-09-01	31.75	32.38	31.56	32.13	188100
1998-09-02	32.19	35.75	32.00	34.06	175200
1998-09-03	34.00	34.63	33.88	34.13	87100
1998-09-04	34.06	34.63	34.00	34.19	101600
1998-09-08	34.38	35.13	34.31	35.13	85000
1998-09-09	34.88	35.38	34.63	34.75	149000
1998-09-10	34.63	35.13	34.13	34.25	77500
1998-09-11	34.25	35.50	34.25	35.25	84700
1998-09-14	35.13	36.44	35.00	35.31	72400
1998-09-15	35.25	36.56	34.50	36.56	59700
1998-09-16	36.56	37.25	36.25	36.38	55700
1998-09-17	36.25	36.56	36.13	36.50	37800
1998-09-18	37.25	37.50	34.75	37.31	159900
1998-09-21	37.06	38.69	36.44	38.44	89100
1998-09-22	38.44	38.50	37.25	37.63	89500
1998-09-23	37.75	38.00	35.50	37.56	136600
1998-09-24	37.50	37.56	36.75	36.94	42500
1998-09-25	36.69	37.56	36.63	36.81	122500
1998-09-28	36.75	37.44	36.75	37.06	88400
1998-09-29	37.00	37.25	37.00	37.13	60200
1998-09-30	37.19	37.38	35.75	35.75	80700
1998-10-01	35.50	36.88	35.50	36.88	94900
1998-10-02	36.75	36.88	36.56	36.63	112600
1998-10-05	36.44	36.69	35.88	36.31	112400
1998-10-06	36.50	36.56	35.88	36.50	72400
1998-10-07	36.06	37.13	35.94	37.13	129800
1998-10-08	36.88	36.88	35.19	36.38	142800
1998-10-09	36.38	36.63	36.13	36.44	202800
1998-10-12	36.50	37.13	36.50	36.81	161300
1998-10-13	36.81	37.13	35.81	35.84	71200
1998-10-14	35.75	37.00	35.63	36.94	75900
1998-10-15	36.81	37.00	36.25	36.50	147000
1998-10-16	36.25	36.56	35.94	36.00	101200
1998-10-19	36.06	36.25	36.00	36.00	134900
1998-10-20	36.00	38.94	35.50	36.88	224100
1998-10-21	36.75	37.50	35.56	37.31	101000
1998-10-22	37.50	37.63	36.13	36.94	107600
1998-10-23	37.00	37.19	36.38	36.94	81200
1998-10-26	36.81	37.25	36.38	37.06	58900
1998-10-27	37.00	38.13	36.88	37.13	111200
1998-10-28	36.13	36.13	35.50	35.88	290900
1998-10-29	35.88	36.94	35.88	36.88	96800
1998-10-30	36.88	37.50	36.75	37.31	114300
1998-11-02	37.25	37.38	36.38	36.50	89200
1998-11-03	36.25	36.50	36.19	36.44	106800
1998-11-04	36.63	38.44	36.63	36.94	168600
1998-11-05	37.06	38.38	37.06	38.06	121700
1998-11-06	38.06	38.50	37.00	37.44	98200
1998-11-09	37.19	37.19	36.06	36.69	145000
1998-11-10	36.63	37.31	36.63	37.31	72900
1998-11-11	37.25	38.50	36.94	37.88	132300
1998-11-12	37.75	37.75	34.63	35.69	487800
1998-11-13	35.63	35.81	35.19	35.44	133300
1998-11-16	35.44	36.50	35.19	35.19	96100
1998-11-17	34.94	35.75	34.94	35.56	138400
1998-11-18	35.69	36.44	35.13	35.50	87000
1998-11-19	35.56	35.88	34.63	34.94	148500
1998-11-20	34.81	35.75	34.81	35.75	105800
1998-11-23	35.69	35.81	35.00	35.06	207200
1998-11-24	35.06	36.25	35.06	35.50	221200
1998-11-25	35.25	35.63	35.06	35.13	84400
1998-11-27	34.94	35.19	34.94	35.06	56100
1998-11-30	35.31	35.31	34.88	35.19	126200
1998-12-01	34.94	34.94	34.50	34.75	63800
1998-12-02	34.75	35.13	34.50	34.94	62500
1998-12-03	34.63	34.94	34.13	34.81	59200
1998-12-04	34.94	34.94	34.25	34.31	90000
1998-12-07	34.38	34.88	34.13	34.50	80900
1998-12-08	34.00	34.00	33.69	33.75	78400
1998-12-09	33.88	33.88	33.19	33.31	162200
1998-12-10	33.38	33.38	32.88	32.94	163400
1998-12-11	32.81	33.13	32.75	33.06	202000
1998-12-14	32.94	33.75	32.88	33.19	83400
1998-12-15	33.31	33.31	32.63	33.25	137700
1998-12-16	33.25	33.28	32.97	33.00	216500
1998-12-17	33.19	33.31	33.00	33.31	70300
1998-12-18	33.31	34.00	33.00	33.00	189800
1998-12-21	33.06	33.81	33.03	33.31	128400
1998-12-22	33.38	34.00	32.69	33.88	92900
1998-12-23	33.63	34.44	33.50	34.44	97400
1998-12-24	34.56	35.13	34.41	34.81	29400
1998-12-28	34.75	34.75	33.81	34.00	88200
1998-12-29	33.88	35.06	33.75	34.88	66900
1998-12-30	34.88	35.06	34.00	34.13	65300
1998-12-31	34.25	35.13	34.25	35.13	82900
1999-01-04	35.13	35.75	34.44	34.69	119400
1999-01-05	34.69	35.25	34.13	34.38	90700
1999-01-06	34.44	34.69	33.88	34.13	39000
1999-01-07	33.56	34.13	33.13	33.13	245100
1999-01-08	33.38	33.50	32.75	33.13	233700
1999-01-11	33.25	33.56	33.06	33.06	209000
1999-01-12	33.00	33.63	33.00	33.56	88500
1999-01-13	33.00	33.44	32.19	32.19	99700
1999-01-14	32.19	32.50	31.94	32.25	63600
1999-01-15	32.31	32.56	32.31	32.38	48400
1999-01-19	32.38	32.44	31.31	31.31	74700
1999-01-20	31.50	31.50	30.19	30.75	145600
1999-01-21	30.56	31.38	30.50	31.13	64200
1999-01-22	31.00	31.94	30.88	31.81	62200
1999-01-25	31.75	31.81	31.25	31.69	123500
1999-01-26	31.88	31.88	30.94	30.94	41300
1999-01-27	31.00	31.00	30.00	30.44	57300
1999-01-28	30.44	30.69	30.06	30.50	80500
1999-01-29	30.63	30.63	30.00	30.31	58800
1999-02-01	30.44	30.44	30.06	30.31	42300
1999-02-02	30.44	30.44	29.97	30.06	67700
1999-02-03	30.00	30.25	29.69	29.69	123500
1999-02-04	29.69	30.69	28.94	30.44	124000
1999-02-05	30.44	30.44	29.88	30.38	212800
1999-02-08	30.25	31.25	30.25	30.88	184300
1999-02-09	31.00	31.50	30.81	30.88	83200
1999-02-10	30.75	30.75	29.31	29.38	112100
1999-02-11	29.25	30.38	29.13	30.38	95600
1999-02-12	30.13	30.13	28.13	28.13	121200
1999-02-16	28.38	28.88	27.75	27.75	70000
1999-02-17	27.75	28.13	27.69	27.81	57400
1999-02-18	27.88	28.06	27.25	27.81	58100
1999-02-19	28.06	28.31	27.75	27.81	94100
1999-02-22	27.94	28.13	27.56	28.00	83000
1999-02-23	28.00	28.06	27.81	28.00	99400
1999-02-24	27.88	27.88	27.31	27.31	90300
1999-02-25	27.31	27.56	27.00	27.00	96000
1999-02-26	27.06	27.38	27.00	27.19	58900
1999-03-01	27.00	27.94	26.94	27.75	91700
1999-03-02	28.00	28.75	27.38	27.44	104000
1999-03-03	27.38	27.94	27.38	27.88	66700
1999-03-04	27.88	28.44	27.88	28.19	86700
1999-03-05	28.25	28.88	28.25	28.69	77700
1999-03-08	28.63	28.63	27.81	27.81	96200
1999-03-09	27.81	28.88	27.81	28.38	78300
1999-03-10	28.56	28.63	28.19	28.44	70700
1999-03-11	28.44	28.44	27.25	27.50	78300
1999-03-12	27.63	27.69	27.44	27.50	50000
1999-03-15	27.50	27.69	27.44	27.44	29900
1999-03-16	27.25	27.81	27.25	27.75	43400
1999-03-17	27.88	28.00	27.81	28.00	37700
1999-03-18	27.94	28.50	27.94	28.44	128400
1999-03-19	28.50	28.81	28.19	28.44	159900
1999-03-22	28.38	28.81	28.31	28.31	117800
1999-03-23	28.06	28.06	27.50	27.50	124300
1999-03-24	27.63	28.50	27.63	28.19	71400
1999-03-25	28.19	28.56	28.13	28.56	29700
1999-03-26	28.50	28.50	27.94	27.94	76000
1999-03-29	28.00	28.38	27.88	28.00	101100
1999-03-30	27.88	28.19	27.50	27.69	73800
1999-03-31	27.63	27.69	25.56	25.56	92800
1999-04-01	25.56	26.19	25.56	25.56	99900
1999-04-05	25.69	25.69	25.38	25.44	106500
1999-04-06	25.44	25.44	24.88	24.94	126700
1999-04-07	24.88	24.88	24.13	24.56	79000
1999-04-08	24.38	24.50	23.88	24.13	82600
1999-04-09	24.13	24.63	24.13	24.19	151700
1999-04-12	24.19	24.19	23.31	23.88	185000
1999-04-13	23.94	24.50	23.69	24.00	89000
1999-04-14	24.13	25.38	24.13	24.25	82000
1999-04-15	24.50	24.88	24.19	24.63	176600
1999-04-16	24.63	25.38	24.56	25.13	53800
1999-04-19	25.38	26.75	25.38	25.75	118500
1999-04-20	25.75	26.13	25.75	25.81	59500
1999-04-21	26.00	26.50	25.81	26.00	58400
1999-04-22	26.50	26.50	26.00	26.13	126800
1999-04-23	26.00	26.38	25.94	26.06	112900
1999-04-26	25.94	26.38	25.94	26.13	65500
1999-04-27	26.00	26.31	25.88	25.94	129600
1999-04-28	25.81	25.94	25.75	25.75	120800
1999-04-29	25.69	25.75	25.38	25.69	216600
1999-04-30	25.69	26.25	25.00	25.44	149400
1999-05-03	25.63	25.63	25.44	25.50	221100
1999-05-04	25.63	25.69	25.50	25.56	95000
1999-05-05	25.63	25.75	25.50	25.56	66200
1999-05-06	25.50	25.50	24.50	24.81	311200
1999-05-07	25.06	25.56	24.94	24.94	142800
1999-05-10	25.19	26.44	24.94	26.31	80700
1999-05-11	26.31	27.13	24.94	25.50	343700
1999-05-12	25.69	25.69	25.13	25.38	236400
1999-05-13	25.50	26.25	25.50	26.25	126300
1999-05-14	26.50	26.50	25.69	26.00	77500
1999-05-17	26.13	26.25	26.00	26.13	49200
1999-05-18	26.25	26.25	25.75	26.06	247500
1999-05-19	26.06	26.69	26.06	26.50	106000
1999-05-20	26.38	26.69	26.25	26.31	247400
1999-05-21	26.50	26.88	26.25	26.50	336200
1999-05-24	26.50	26.75	26.50	26.56	147100
1999-05-25	26.38	27.00	26.38	26.75	143600
1999-05-26	26.94	27.19	26.75	27.19	72600
1999-05-27	26.94	26.94	26.63	26.63	91700
1999-05-28	26.38	27.25	26.13	26.13	36400
1999-06-01	26.31	27.00	26.31	26.88	55900
1999-06-02	26.94	26.94	26.56	26.81	109800
1999-06-03	26.88	27.25	26.81	27.25	116200
1999-06-04	27.25	27.38	27.13	27.31	84000
1999-06-07	27.31	27.31	27.06	27.19	181100
1999-06-08	27.19	27.50	27.06	27.31	40700
1999-06-09	27.44	27.94	27.44	27.81	36300
1999-06-10	27.75	27.94	27.69	27.88	37100
1999-06-11	27.94	27.94	27.75	27.81	62200
1999-06-14	27.75	28.00	27.69	27.88	110300
1999-06-15	27.94	29.00	27.88	28.56	76400
1999-06-16	28.50	28.88	28.44	28.56	72900
1999-06-17	28.31	28.63	28.31	28.44	55200
1999-06-18	28.50	28.75	28.44	28.44	77000
1999-06-21	28.38	28.75	28.38	28.75	52400
1999-06-22	28.63	28.81	28.56	28.81	87000
1999-06-23	28.69	29.00	28.69	28.81	113300
1999-06-24	28.75	28.75	28.19	28.38	56700
1999-06-25	28.31	28.50	28.31	28.44	160900
1999-06-28	28.69	28.69	28.38	28.56	132900
1999-06-29	28.63	28.63	28.44	28.50	105400
1999-06-30	28.69	28.75	28.31	28.44	137600
1999-07-01	28.56	29.44	28.56	29.06	205300
1999-07-02	29.06	29.88	29.06	29.69	85400
1999-07-06	29.69	29.94	29.56	29.88	58600
1999-07-07	29.75	30.00	29.63	29.75	118800
1999-07-08	29.00	29.75	28.38	28.94	214200
1999-07-09	28.81	29.19	28.63	29.19	70900
1999-07-12	29.00	30.00	29.00	29.75	102900
1999-07-13	29.63	30.63	29.50	30.13	44800
1999-07-14	30.06	30.56	29.88	30.06	129900
1999-07-15	30.44	30.75	30.38	30.75	79100
1999-07-16	30.56	30.88	30.56	30.75	48200
1999-07-19	31.25	31.63	30.56	30.63	66900
1999-07-20	30.88	30.88	30.06	30.13	65200
1999-07-21	30.38	30.63	30.00	30.50	77300
1999-07-22	30.50	31.00	30.00	31.00	57100
1999-07-23	31.00	31.00	30.44	30.63	43900
1999-07-26	30.75	30.75	30.06	30.13	34700
1999-07-27	30.13	30.63	29.88	30.38	97500
1999-07-28	30.38	30.38	30.06	30.19	27000
1999-07-29	30.06	30.13	29.50	29.81	50000
1999-07-30	29.69	30.06	29.69	30.06	42800
1999-08-02	29.94	30.00	29.44	29.44	73500
1999-08-03	29.38	30.19	29.31	30.00	114900
1999-08-04	30.25	30.25	29.50	29.81	65400
1999-08-05	29.75	29.88	29.44	29.88	57100
1999-08-06	29.88	30.00	29.75	29.94	84700
1999-08-09	30.00	30.25	29.25	29.25	88200
1999-08-10	29.25	29.25	28.38	28.63	206200
1999-08-11	28.69	28.69	28.13	28.19	166600
1999-08-12	28.19	28.19	27.81	27.81	92100
1999-08-13	28.00	28.00	27.38	27.38	58600
1999-08-16	27.19	27.44	27.06	27.38	119400
1999-08-17	27.38	27.69	27.25	27.50	115600
1999-08-18	27.50	27.50	27.13	27.19	57500
1999-08-19	27.06	27.25	26.88	27.00	56700
1999-08-20	27.13	27.31	27.13	27.31	38600
1999-08-23	27.38	28.81	27.38	27.81	98500
1999-08-24	27.69	27.75	27.31	27.38	58500
1999-08-25	27.25	27.69	27.19	27.38	224600
1999-08-26	27.38	27.75	27.38	27.75	83300
1999-08-27	28.00	28.06	27.81	27.88	89600
1999-08-30	28.00	28.13	27.94	28.00	67800
1999-08-31	28.25	28.56	28.00	28.38	88600
1999-09-01	28.38	28.75	28.25	28.56	63100
1999-09-02	28.44	28.56	28.19	28.31	46400
1999-09-03	28.06	29.19	28.06	29.19	93600
1999-09-07	29.06	29.19	28.69	28.75	62800
1999-09-08	28.50	29.00	28.50	28.94	61800
1999-09-09	29.06	29.56	28.94	29.44	44900
1999-09-10	29.38	29.75	29.38	29.69	60300
1999-09-13	29.50	29.75	29.50	29.75	50400
1999-09-14	29.56	29.63	28.25	28.63	77400
1999-09-15	28.63	28.75	28.19	28.25	91000
1999-09-16	28.00	28.00	27.50	27.75	85500
1999-09-17	27.75	28.00	27.63	28.00	60900
1999-09-20	28.06	28.25	27.81	27.88	50200
1999-09-21	27.75	27.88	27.38	27.38	38300
1999-09-22	27.13	27.13	26.69	26.69	55800
1999-09-23	26.56	27.06	26.00	26.00	61700
1999-09-24	26.00	27.56	26.00	26.25	77400
1999-09-27	26.25	26.50	25.44	25.44	104000
1999-09-28	25.44	25.63	25.00	25.13	86900
1999-09-29	25.00	26.19	25.00	26.13	51400
1999-09-30	26.13	26.38	25.88	26.13	54600
1999-10-01	26.13	26.19	25.56	25.81	71400
1999-10-04	25.88	26.81	25.88	26.31	58000
1999-10-05	26.19	26.44	25.81	25.88	54300
1999-10-06	25.75	26.44	25.75	25.88	41800
1999-10-07	26.06	26.06	25.94	26.00	27600
1999-10-08	26.13	26.25	25.50	25.50	26200
1999-10-11	25.69	25.88	25.44	25.50	28400
1999-10-12	25.44	25.81	25.44	25.63	35300
1999-10-13	25.69	26.06	25.00	25.00	52200
1999-10-14	24.75	25.09	24.63	24.63	22600
1999-10-15	24.75	24.88	24.25	24.31	45400
1999-10-18	24.50	24.50	24.00	24.00	64300
1999-10-19	24.13	24.25	23.75	23.94	19500
1999-10-20	23.88	23.88	23.06	23.19	91300
1999-10-21	23.19	23.19	19.44	20.75	212300
1999-10-22	20.94	22.38	20.75	21.00	150200
1999-10-25	21.00	21.94	20.94	21.31	84500
1999-10-26	21.50	21.94	21.31	21.44	66900
1999-10-27	21.69	21.94	21.56	21.81	84000
1999-10-28	21.94	22.81	21.94	22.75	174800
1999-10-29	23.00	24.56	23.00	23.50	107200
1999-11-01	23.69	25.06	23.56	24.19	131400
1999-11-02	24.19	25.25	24.19	24.38	77800
1999-11-03	24.50	25.94	24.38	25.88	152400
1999-11-04	25.88	26.94	25.63	26.13	136600
1999-11-05	26.13	26.56	25.88	26.13	100000
1999-11-08	26.38	27.00	26.38	26.50	93400
1999-11-09	26.50	26.50	25.25	25.25	50500
1999-11-10	25.13	25.56	24.94	25.50	34100
1999-11-11	25.56	25.81	24.63	25.25	52500
1999-11-12	25.25	26.31	25.25	26.25	68600
1999-11-15	26.50	26.56	26.31	26.50	55300
1999-11-16	26.25	26.63	26.25	26.44	77700
1999-11-17	26.19	26.25	25.81	25.94	71800
1999-11-18	26.00	26.56	25.88	26.06	57300
1999-11-19	25.88	26.13	25.75	25.81	86600
1999-11-22	25.56	26.13	25.56	25.94	75200
1999-11-23	26.06	26.50	25.94	26.00	65500
1999-11-24	25.88	25.94	25.13	25.94	93800
1999-11-26	25.81	26.19	25.81	26.19	34800
1999-11-29	26.19	26.19	25.75	25.81	95100
1999-11-30	25.75	26.00	25.69	25.69	95500
1999-12-01	25.63	25.69	24.81	24.94	159100
1999-12-02	24.94	25.25	24.31	24.69	133400
1999-12-03	24.56	24.56	24.31	24.44	113200
1999-12-06	24.31	24.38	23.69	23.88	97900
1999-12-07	24.00	24.25	23.56	23.81	99400
1999-12-08	23.81	23.81	22.88	23.00	150900
1999-12-09	23.13	23.13	22.50	22.75	52400
1999-12-10	22.50	22.69	21.94	22.38	199600
1999-12-13	22.19	22.38	22.19	22.25	117900
1999-12-14	22.25	22.63	22.25	22.31	143900
1999-12-15	22.25	22.31	21.81	22.00	88000
1999-12-16	21.81	22.00	21.81	21.88	86500
1999-12-17	21.88	21.94	21.25	21.25	164800
1999-12-20	21.50	23.50	21.50	22.69	162700
1999-12-21	22.56	23.56	22.56	22.63	143900
1999-12-22	22.44	23.13	22.44	22.88	163200
1999-12-23	22.75	22.94	22.63	22.63	67300
1999-12-27	22.56	22.75	22.38	22.44	89000
1999-12-28	22.44	22.88	22.44	22.44	102500
1999-12-29	22.44	23.13	22.44	23.06	78700
1999-12-30	23.06	23.56	22.94	22.94	79100
1999-12-31	22.81	23.00	22.69	22.81	72300
2000-01-03	22.69	22.94	22.06	22.19	107300
2000-01-04	21.94	22.94	21.94	22.56	94900
2000-01-05	22.44	23.94	22.44	22.88	109800
2000-01-06	22.56	22.56	22.13	22.19	93800
2000-01-07	22.19	23.06	22.00	23.00	88400
2000-01-10	23.13	23.94	23.13	23.94	100600
2000-01-11	23.81	23.94	23.81	23.88	47100
2000-01-12	23.75	24.00	23.38	23.38	63200
2000-01-13	23.38	24.00	23.38	23.88	70200
2000-01-14	23.94	23.94	23.56	23.88	75000
2000-01-18	23.81	23.81	23.06	23.06	77700
2000-01-19	23.06	23.31	22.81	22.88	22100
2000-01-20	23.00	23.00	21.94	22.06	39600
2000-01-21	22.06	22.50	21.88	22.13	84700
2000-01-24	22.00	22.88	21.56	21.56	85900
2000-01-25	21.94	22.31	21.06	21.13	79000
2000-01-26	21.13	21.50	21.00	21.19	22900
2000-01-27	21.13	21.88	20.81	21.06	97500
2000-01-28	21.06	21.50	20.69	20.69	54700
2000-01-31	20.69	21.00	20.31	20.44	117100
2000-02-01	20.31	20.50	19.50	20.19	67100
2000-02-02	20.25	20.25	19.88	20.06	94400
2000-02-03	19.94	20.38	19.94	20.19	109300
2000-02-04	19.75	20.50	19.75	20.25	120900
2000-02-07	20.25	20.38	19.69	19.75	108600
2000-02-08	19.75	19.75	19.06	19.38	129200
2000-02-09	19.75	20.81	19.44	19.63	138700
2000-02-10	19.56	20.00	19.25	19.44	75000
2000-02-11	19.44	19.56	18.88	18.94	110700
2000-02-14	18.94	18.94	18.50	18.69	115500
2000-02-15	18.44	18.81	18.38	18.69	116100
2000-02-16	18.44	18.50	18.19	18.19	155900
2000-02-17	18.19	18.38	18.06	18.13	146200
2000-02-18	18.00	18.31	17.94	17.94	135000
2000-02-22	17.63	18.13	17.56	17.94	125100
2000-02-23	17.81	18.00	17.50	17.56	181400
2000-02-24	17.69	17.69	17.25	17.25	128300
2000-02-25	17.38	17.50	16.88	16.94	103900
2000-02-28	16.81	17.25	16.25	16.50	151700
2000-02-29	16.38	16.69	16.25	16.38	153300
2000-03-01	16.38	16.94	15.94	16.19	401300
2000-03-02	16.25	16.25	15.81	15.81	203100
2000-03-03	15.88	15.94	15.31	15.50	177400
2000-03-06	15.63	15.94	15.31	15.38	108500
2000-03-07	15.50	15.50	14.88	14.94	190900
2000-03-08	14.94	15.25	14.81	14.94	156800
2000-03-09	14.94	14.94	14.63	14.81	169500
2000-03-10	14.63	14.75	14.38	14.38	151600
2000-03-13	14.38	14.38	13.94	14.25	248300
2000-03-14	14.25	14.25	13.94	14.00	193800
2000-03-15	14.00	14.50	14.00	14.25	148500
2000-03-16	14.38	14.63	14.31	14.50	223900
2000-03-17	14.19	14.56	14.19	14.31	110000
2000-03-20	14.31	14.94	14.31	14.75	177000
2000-03-21	14.44	15.63	14.38	14.75	260200
2000-03-22	14.38	14.69	14.31	14.44	147700
2000-03-23	14.31	14.44	14.06	14.06	369200
2000-03-24	14.19	14.19	13.94	14.06	217800
2000-03-27	14.13	14.31	14.06	14.31	182900
2000-03-28	14.50	14.50	13.50	13.56	232300
2000-03-29	14.25	15.31	14.06	14.13	270900
2000-03-30	14.38	15.38	14.31	15.00	325600
2000-03-31	15.19	16.56	15.06	15.06	407500
2000-04-03	15.13	16.31	15.13	16.00	145400
2000-04-04	16.25	17.13	16.13	16.44	145100
2000-04-05	16.38	17.00	16.38	16.69	109500
2000-04-06	16.56	17.25	16.56	17.19	115400
2000-04-07	17.31	17.44	16.94	17.13	108100
2000-04-10	17.00	17.06	16.50	16.50	118600
2000-04-11	16.50	16.94	16.31	16.94	95400
2000-04-12	16.94	19.88	16.94	19.25	241300
2000-04-13	19.00	19.00	18.38	18.50	87800
2000-04-14	18.38	19.00	18.19	18.81	100100
2000-04-17	18.69	19.00	18.44	18.81	109300
2000-04-18	18.94	19.00	18.13	18.50	66900
2000-04-19	18.63	18.94	18.06	18.50	62900
2000-04-20	18.56	18.94	18.56	18.88	45000
2000-04-24	18.63	18.63	18.06	18.31	31900
2000-04-25	18.56	18.56	17.88	18.44	45900
2000-04-26	18.56	18.81	18.50	18.63	51100
2000-04-27	18.75	18.94	18.63	18.94	28800
2000-04-28	18.69	18.94	18.50	18.88	46900
2000-05-01	18.94	19.56	18.75	19.31	38800
2000-05-02	19.13	19.69	19.00	19.63	73500
2000-05-03	19.50	19.94	19.13	19.19	48100
2000-05-04	19.00	19.50	18.94	19.44	46800
2000-05-05	19.44	19.56	19.38	19.56	46200
2000-05-08	19.69	20.25	19.63	19.81	114000
2000-05-09	19.94	20.06	19.75	19.94	111900
2000-05-10	19.94	20.00	19.81	19.88	86300
2000-05-11	20.00	20.31	19.94	20.19	71200
2000-05-12	19.94	20.44	19.88	20.38	131000
2000-05-15	20.56	21.69	20.44	21.63	71000
2000-05-16	21.88	22.00	21.19	22.00	59700
2000-05-17	21.81	22.00	21.38	21.88	99300
2000-05-18	22.00	22.00	21.56	21.56	63700
2000-05-19	21.44	21.56	21.13	21.50	15000
2000-05-22	21.63	22.75	21.56	22.75	64300
2000-05-23	22.75	23.19	22.44	22.56	116300
2000-05-24	22.25	23.19	22.25	22.88	101700
2000-05-25	23.00	23.50	22.69	22.94	78700
2000-05-26	22.94	23.25	22.75	23.19	53100
2000-05-30	23.19	23.44	23.00	23.38	70700
2000-05-31	23.00	23.44	22.88	23.19	120300
2000-06-01	22.94	23.38	22.94	23.00	85200
2000-06-02	23.25	23.38	23.13	23.13	58300
2000-06-05	23.00	23.00	22.31	22.31	90400
2000-06-06	22.44	22.88	22.44	22.81	44500
2000-06-07	22.69	23.13	22.69	22.81	73300
2000-06-08	22.94	23.56	22.94	23.44	41100
2000-06-09	23.19	24.00	23.19	23.88	35100
2000-06-12	24.00	24.44	23.94	24.19	49700
2000-06-13	24.19	24.50	23.50	23.81	77500
2000-06-14	23.81	24.00	23.56	23.56	43400
2000-06-15	23.38	24.38	23.25	23.75	78900
2000-06-16	23.69	24.56	23.69	24.06	156800
2000-06-19	23.94	25.25	23.94	24.81	87900
2000-06-20	24.69	24.94	24.19	24.19	55900
2000-06-21	24.19	24.94	24.13	24.13	47500
2000-06-22	24.00	24.06	23.38	23.38	52100
2000-06-23	23.31	23.38	22.25	22.50	86800
2000-06-26	22.50	24.00	22.50	24.00	43800
2000-06-27	24.00	24.88	23.50	23.69	61000
2000-06-28	23.81	24.00	23.56	23.75	30200
2000-06-29	23.88	23.94	23.38	23.56	41700
2000-06-30	23.69	23.88	20.50	21.11	160100
2000-07-03	21.50	22.38	21.50	22.25	90100
2000-07-05	22.38	23.44	22.38	22.63	86300
2000-07-06	22.31	23.50	22.19	23.44	65800
2000-07-07	23.31	23.31	22.00	22.31	30700
2000-07-10	22.38	22.38	21.63	22.19	25800
2000-07-11	21.75	21.88	21.00	21.25	49500
2000-07-12	21.25	21.38	20.25	21.38	112300
2000-07-13	21.25	21.63	21.00	21.31	63300
2000-07-14	21.13	21.31	20.56	21.06	106800
2000-07-17	21.19	21.63	21.06	21.19	40800
2000-07-18	21.25	21.69	21.06	21.25	40100
2000-07-19	21.38	21.63	21.31	21.31	25400
2000-07-20	21.56	21.69	21.44	21.69	22400
2000-07-21	21.69	21.75	21.00	21.06	19100
2000-07-24	21.06	21.06	20.31	20.63	27200
2000-07-25	20.75	21.06	20.13	21.06	32200
2000-07-26	21.19	21.81	20.38	21.44	40500
2000-07-27	21.63	22.69	21.63	22.63	61900
2000-07-28	22.50	22.50	21.06	21.69	38400
2000-07-31	21.69	22.19	21.69	22.19	47700
2000-08-01	22.19	22.31	21.88	21.94	15100
2000-08-02	22.00	22.00	21.69	21.94	54900
2000-08-03	22.00	22.50	21.75	22.19	49600
2000-08-04	22.13	22.94	22.00	22.56	30000
2000-08-07	22.63	23.00	22.56	22.81	42800
2000-08-08	22.88	23.38	22.81	23.19	22800
2000-08-09	23.25	23.25	22.75	22.81	16900
2000-08-10	22.94	23.38	22.88	23.06	27700
2000-08-11	23.31	24.38	23.25	23.94	86200
2000-08-14	24.06	26.38	24.06	25.25	87700
2000-08-15	25.31	25.63	25.06	25.31	34600
2000-08-16	25.13	26.69	25.13	26.63	60200
2000-08-17	26.56	26.69	26.13	26.69	30900
2000-08-18	26.44	26.56	25.94	26.44	47200
2000-08-21	26.31	26.50	26.25	26.25	71700
2000-08-22	26.25	26.25	25.38	25.75	57300
2000-08-23	25.69	26.06	25.31	26.00	103200
2000-08-24	26.00	26.94	26.00	26.81	122700
2000-08-25	26.75	27.13	26.75	26.75	111000
2000-08-28	26.75	26.81	25.88	26.56	85700
2000-08-29	26.69	27.06	26.38	26.38	97700
2000-08-30	26.25	26.56	26.06	26.25	34700
2000-08-31	26.13	26.38	25.88	25.88	27700
2000-09-01	25.88	26.00	25.25	25.69	56100
2000-09-05	25.63	26.81	25.31	26.38	35000
2000-09-06	26.13	26.69	26.00	26.56	73400
2000-09-07	26.81	26.81	26.19	26.31	44200
2000-09-08	26.56	26.75	25.81	25.81	73700
2000-09-11	26.00	26.44	25.75	25.75	59600
2000-09-12	25.56	25.94	25.31	25.69	52200
2000-09-13	25.94	26.13	25.56	25.56	32100
2000-09-14	25.63	26.00	25.63	25.81	45400
2000-09-15	25.00	25.56	24.75	24.75	133300
2000-09-18	25.00	25.19	24.06	24.13	60400
2000-09-19	24.38	25.00	24.38	24.44	60500
2000-09-20	24.25	24.81	24.25	24.75	40500
2000-09-21	24.88	24.94	24.13	24.13	30600
2000-09-22	23.88	24.25	23.56	24.25	45800
2000-09-25	24.25	25.50	24.25	25.38	47600
2000-09-26	25.25	26.31	25.06	26.25	72900
2000-09-27	26.31	27.50	26.00	27.44	102600
2000-09-28	27.69	29.94	27.69	29.88	163500
2000-09-29	29.94	29.94	28.50	29.38	207000
2000-10-02	29.00	29.00	27.81	27.81	71800
2000-10-03	27.56	28.25	27.38	27.63	104800
2000-10-04	27.25	27.81	27.25	27.63	55200
2000-10-05	27.88	27.88	27.06	27.19	49500
2000-10-06	27.19	27.81	26.94	27.13	38400
2000-10-09	27.38	27.75	27.06	27.31	26100
2000-10-10	27.56	28.00	27.38	27.88	34400
2000-10-11	27.88	28.00	27.69	27.88	56600
2000-10-12	28.00	28.19	27.44	27.50	41400
2000-10-13	27.63	27.63	27.00	27.00	54800
2000-10-16	26.88	28.25	26.88	28.06	52400
2000-10-17	28.06	29.31	27.75	29.06	56400
2000-10-18	28.88	28.94	28.44	28.88	40800
2000-10-19	28.94	29.63	28.94	29.38	51000
2000-10-20	29.25	30.00	29.25	30.00	39000
2000-10-23	29.88	30.06	29.63	29.81	85400
2000-10-24	29.63	29.69	28.75	28.75	57800
2000-10-25	28.94	28.94	27.06	28.19	103900
2000-10-26	28.00	28.00	27.00	27.50	65400
2000-10-27	27.56	28.38	27.38	28.13	67200
2000-10-30	28.25	29.19	28.25	28.81	33000
2000-10-31	28.94	29.00	27.75	28.00	45200
2000-11-01	28.00	28.38	27.75	28.38	42200
2000-11-02	28.63	28.94	28.38	28.75	49700
2000-11-03	28.75	28.94	27.75	28.25	31300
2000-11-06	28.00	28.44	27.19	27.38	56200
2000-11-07	27.13	28.69	27.06	28.44	50400
2000-11-08	28.50	29.88	28.25	29.19	122100
2000-11-09	29.00	29.19	27.00	28.13	75300
2000-11-10	28.31	28.69	27.50	28.13	54900
2000-11-13	27.88	28.44	27.63	28.31	59800
2000-11-14	28.44	29.44	28.25	28.88	69700
2000-11-15	28.75	29.44	28.50	29.38	50900
2000-11-16	29.13	30.00	29.13	29.25	60700
2000-11-17	29.50	30.38	29.50	30.06	51400
2000-11-20	29.81	30.50	29.56	30.00	53100
2000-11-21	29.88	30.69	29.88	30.19	45300
2000-11-22	29.94	29.94	28.63	29.88	72300
2000-11-24	29.75	30.81	29.75	30.81	51200
2000-11-27	31.00	32.19	31.00	31.50	68300
2000-11-28	31.50	31.75	30.63	30.63	58300
2000-11-29	30.88	32.06	30.88	32.00	93600
2000-11-30	31.75	32.94	31.63	31.63	81800
2000-12-01	31.75	32.31	31.00	32.13	47800
2000-12-04	31.63	32.13	31.13	31.25	80000
2000-12-05	31.44	32.88	31.44	32.31	30100
2000-12-06	32.06	32.44	31.63	31.63	67400
2000-12-07	31.88	33.19	31.88	32.75	73500
2000-12-08	32.75	34.00	32.75	34.00	86600
2000-12-11	34.00	34.06	33.00	33.00	68000
2000-12-12	33.00	33.22	31.19	31.19	101200
2000-12-13	31.19	33.31	31.19	32.81	90300
2000-12-14	32.94	33.75	32.25	32.75	82500
2000-12-15	32.31	32.94	32.00	32.00	117400
2000-12-18	31.94	33.00	31.94	33.00	71400
2000-12-19	33.25	34.19	33.25	33.38	89300
2000-12-20	33.63	34.38	33.19	33.44	92500
2000-12-21	33.56	33.69	33.13	33.69	75300
2000-12-22	33.63	34.88	33.25	34.88	69900
2000-12-26	34.94	36.00	34.88	35.19	62200
2000-12-27	35.06	35.56	35.06	35.56	44600
2000-12-28	35.44	35.94	35.25	35.88	70600
2000-12-29	35.94	36.38	34.69	35.00	89200
2001-01-02	35.25	36.06	34.44	34.88	105400
2001-01-03	34.38	35.63	33.50	34.06	156200
2001-01-04	33.56	33.56	32.00	32.19	59900
2001-01-05	32.38	33.25	32.06	33.06	78900
2001-01-08	32.81	34.06	32.81	33.69	32500
2001-01-09	34.50	34.75	33.88	34.69	61800
2001-01-10	34.56	34.94	33.88	34.75	74600
2001-01-11	34.94	34.94	33.88	34.00	45800
2001-01-12	33.50	34.44	33.00	33.38	83700
2001-01-16	33.63	34.38	33.44	33.50	84900
2001-01-17	33.25	34.19	33.25	33.63	83900
2001-01-18	33.75	34.00	33.00	33.25	53900
2001-01-19	33.13	33.94	32.38	32.75	51900
2001-01-22	33.00	33.75	32.75	33.44	37700
2001-01-23	33.44	33.94	32.81	33.06	57000
2001-01-24	33.06	33.56	32.38	32.38	76200
2001-01-25	32.56	33.19	32.44	32.56	34700
2001-01-26	32.56	32.56	30.88	31.19	42700
2001-01-29	29.75	31.90	29.75	31.89	82200
2001-01-30	31.92	32.63	31.70	32.60	42000
2001-01-31	32.60	32.70	31.42	31.50	49100
2001-02-01	31.60	32.74	31.60	32.15	79600
2001-02-02	32.22	33.70	32.22	32.90	77300
2001-02-05	32.05	34.08	32.00	33.65	69300
2001-02-06	33.40	34.20	33.40	34.00	102300
2001-02-07	33.90	35.50	33.88	34.70	110300
2001-02-08	34.80	34.99	34.39	34.62	70300
2001-02-09	34.62	35.82	34.62	35.58	63800
2001-02-12	35.59	36.40	35.59	36.01	110600
2001-02-13	36.01	36.70	36.00	36.00	86800
2001-02-14	36.00	37.00	36.00	36.37	155200
2001-02-15	36.15	37.15	36.15	36.62	145600
2001-02-16	36.45	37.05	36.05	36.07	80000
2001-02-20	36.07	38.20	36.07	38.00	175700
2001-02-21	37.90	38.75	37.00	37.09	148700
2001-02-22	37.20	37.80	37.10	37.40	76900
2001-02-23	37.50	37.80	37.00	37.34	78200
2001-02-26	37.40	37.90	37.06	37.16	97700
2001-02-27	37.16	38.59	37.16	38.25	124300
2001-02-28	38.30	38.61	37.47	37.76	89700
2001-03-01	38.05	38.05	37.59	37.76	101900
2001-03-02	37.70	38.74	37.70	38.09	107800
2001-03-05	38.09	38.45	37.75	37.95	98800
2001-03-06	38.10	38.40	37.70	38.22	104500
2001-03-07	38.15	38.70	38.01	38.38	185900
2001-03-08	38.50	38.91	38.40	38.72	49400
2001-03-09	38.75	39.00	38.57	38.99	44000
2001-03-12	38.99	39.20	38.73	38.82	73500
2001-03-13	38.91	38.94	37.80	38.68	138300
2001-03-14	38.75	39.03	38.09	38.15	87600
2001-03-15	38.35	38.35	37.33	37.58	52600
2001-03-16	37.33	37.43	36.00	36.06	130500
2001-03-19	36.25	36.64	35.99	36.21	89000
2001-03-20	36.25	36.25	35.41	35.55	88500
2001-03-21	35.45	35.60	35.10	35.50	100200
2001-03-22	35.60	36.76	35.51	36.61	200000
2001-03-23	36.71	37.25	36.70	36.91	110100
2001-03-26	37.16	37.96	36.92	37.48	103000
2001-03-27	37.48	39.00	36.95	38.80	101400
2001-03-28	38.70	38.70	37.62	37.79	145400
2001-03-29	37.79	38.69	37.60	38.48	60900
2001-03-30	38.55	39.90	38.50	39.43	133400
2001-04-02	39.68	39.68	37.85	38.70	112700
2001-04-03	38.45	38.45	37.05	37.55	61100
2001-04-04	37.55	39.06	37.55	38.87	59900
2001-04-05	38.60	38.60	38.00	38.40	116200
2001-04-06	38.50	38.56	37.75	37.95	57400
2001-04-09	38.05	38.70	38.00	38.65	53700
2001-04-10	38.70	39.35	38.40	39.02	214500
2001-04-11	39.00	39.00	37.21	37.54	52700
2001-04-12	37.40	38.14	37.20	38.14	72000
2001-04-16	37.89	38.40	37.60	38.14	65500
2001-04-17	38.35	39.50	38.10	39.30	114300
2001-04-18	39.40	39.72	38.75	38.76	116800
2001-04-19	38.66	39.60	38.60	39.05	100700
2001-04-20	39.06	39.06	37.56	38.10	58000
2001-04-23	38.35	39.28	38.28	38.59	36500
2001-04-24	38.50	38.99	38.44	38.75	44400
2001-04-25	38.75	39.40	38.68	39.18	103600
2001-04-26	39.38	39.49	39.00	39.35	158500
2001-04-27	39.10	39.49	39.10	39.49	78900
2001-04-30	39.49	39.65	38.50	38.70	83300
2001-05-01	38.95	39.90	38.23	39.82	75900
2001-05-02	39.75	39.75	38.83	39.25	71000
2001-05-03	39.10	39.42	38.76	39.22	33300
2001-05-04	39.72	40.60	39.55	40.55	134600
2001-05-07	40.69	40.70	39.30	39.70	139800
2001-05-08	39.80	39.85	38.90	39.85	46600
2001-05-09	39.85	39.99	39.67	39.95	63200
2001-05-10	39.99	40.24	39.50	40.01	68800
2001-05-11	40.10	40.12	39.92	39.99	61800
2001-05-14	40.24	40.90	40.18	40.90	118400
2001-05-15	40.80	40.87	40.49	40.87	50000
2001-05-16	40.70	41.47	40.70	41.30	74000
2001-05-17	41.40	41.47	40.70	41.30	70900
2001-05-18	41.29	41.29	40.60	41.00	41200
2001-05-21	40.90	40.90	40.05	40.50	122600
2001-05-22	40.40	40.42	39.82	39.83	90000
2001-05-23	39.78	39.78	38.35	38.50	185600
2001-05-24	38.50	39.65	38.19	39.61	76600
2001-05-25	39.55	39.65	39.32	39.32	27800
2001-05-29	39.22	39.98	39.00	39.94	31200
2001-05-30	39.98	40.65	39.70	39.88	81500
2001-05-31	40.00	40.55	39.75	39.82	77400
2001-06-01	40.00	40.31	39.71	40.02	35500
2001-06-04	40.04	40.35	39.94	40.20	53600
2001-06-05	40.40	40.40	39.63	40.28	77300
2001-06-06	40.10	40.81	39.80	40.48	100700
2001-06-07	40.23	40.23	39.04	39.50	117900
2001-06-08	39.40	39.40	38.60	39.03	88200
2001-06-11	39.18	39.55	39.00	39.18	40700
2001-06-12	39.22	39.95	39.05	39.73	90800
2001-06-13	39.70	39.80	38.95	39.02	26000
2001-06-14	39.02	39.06	38.50	38.60	19500
2001-06-15	38.50	39.00	38.04	38.20	127800
2001-06-18	38.15	38.17	37.24	37.30	69400
2001-06-19	37.25	37.48	36.99	36.99	44300
2001-06-20	37.15	37.87	37.15	37.44	119200
2001-06-21	37.44	38.52	37.44	38.12	100000
2001-06-22	38.37	38.37	37.56	37.71	37200
2001-06-25	37.60	38.10	37.60	37.91	62300
2001-06-26	37.95	39.11	37.80	38.19	69100
2001-06-27	38.05	38.85	38.05	38.50	45500
2001-06-28	38.40	39.05	38.25	38.86	92800
2001-06-29	39.04	40.06	39.01	39.66	109000
2001-07-02	39.41	39.48	38.99	39.22	98400
2001-07-03	39.00	39.18	38.97	38.97	62300
2001-07-05	38.85	39.09	38.67	38.75	49400
2001-07-06	39.00	39.24	38.10	38.48	49100
2001-07-09	38.73	38.80	37.32	37.93	70900
2001-07-10	37.93	38.16	37.70	37.84	52700
2001-07-11	38.00	38.10	37.22	37.86	59900
2001-07-12	38.00	38.00	37.26	37.70	37900
2001-07-13	37.60	38.00	37.46	37.52	27400
2001-07-16	37.52	37.60	36.66	36.74	42000
2001-07-17	36.74	37.69	36.74	37.30	32600
2001-07-18	37.31	38.19	37.31	38.04	94900
2001-07-19	38.45	38.45	37.80	38.30	62400
2001-07-20	38.20	39.38	38.20	39.20	39300
2001-07-23	39.54	39.54	38.90	39.23	66700
2001-07-24	39.05	39.25	38.53	38.70	125000
2001-07-25	38.50	38.79	38.28	38.70	36000
2001-07-26	38.60	38.72	38.10	38.28	37200
2001-07-27	38.50	38.50	38.26	38.35	73800
2001-07-30	38.60	38.85	38.36	38.78	28100
2001-07-31	39.18	39.59	38.95	39.39	59500
2001-08-01	39.50	39.50	38.80	39.23	89800
2001-08-02	39.00	39.03	38.51	38.98	15100
2001-08-03	39.50	39.78	37.90	38.52	72700
2001-08-06	38.60	39.05	38.00	38.08	94000
2001-08-07	38.08	38.50	37.87	38.09	112900
2001-08-08	38.09	38.09	37.48	37.50	76400
2001-08-09	37.50	39.00	37.44	39.00	123000
2001-08-10	38.99	39.66	38.75	39.45	91100
2001-08-13	39.60	40.58	39.60	40.25	84100
2001-08-14	40.05	40.80	39.93	40.60	58400
2001-08-15	40.50	40.69	40.37	40.45	49000
2001-08-16	40.51	41.10	40.47	41.03	71800
2001-08-17	41.10	41.65	41.10	41.38	112800
2001-08-20	41.38	42.00	41.38	41.99	77700
2001-08-21	42.00	42.95	41.81	42.89	183300
2001-08-22	42.69	42.90	42.36	42.75	57400
2001-08-23	42.60	43.21	42.56	43.00	56500
2001-08-24	42.85	43.37	42.75	43.05	81300
2001-08-27	42.95	43.37	42.70	42.84	58300
2001-08-28	42.94	43.00	42.57	42.65	56700
2001-08-29	42.75	42.79	42.36	42.36	45400
2001-08-30	42.40	42.99	42.30	42.87	43600
2001-08-31	42.52	42.98	42.40	42.43	79800
2001-09-04	42.45	43.29	42.45	42.75	88700
2001-09-05	42.65	43.10	42.00	42.73	103600
2001-09-06	42.60	42.80	41.71	41.71	47500
2001-09-07	41.61	41.90	41.00	41.02	40100
2001-09-10	40.97	41.56	40.90	41.49	44900
2001-09-17	41.45	42.00	41.00	41.15	92700
2001-09-18	41.26	41.60	40.65	41.10	83600
2001-09-19	41.00	41.00	38.55	39.16	116800
2001-09-20	39.05	39.05	36.51	37.12	145800
2001-09-21	36.50	36.80	34.90	36.10	110800
2001-09-24	36.30	37.37	36.30	37.30	64400
2001-09-25	37.20	38.28	36.80	38.24	58000
2001-09-26	38.24	38.24	37.85	37.88	50400
2001-09-27	37.80	38.94	37.51	38.77	49500
2001-09-28	38.27	38.27	33.00	33.37	493000
2001-10-01	33.47	33.80	31.80	32.61	213800
2001-10-02	32.86	32.86	32.17	32.40	131800
2001-10-03	32.40	33.11	32.30	32.90	132400
2001-10-04	32.59	32.70	31.90	31.90	119200
2001-10-05	31.90	32.20	30.95	31.74	103200
2001-10-08	31.64	32.29	31.21	32.10	89200
2001-10-09	32.10	33.18	32.00	32.75	142100
2001-10-10	32.70	34.20	32.70	33.49	121400
2001-10-11	33.55	34.48	33.51	34.14	161900
2001-10-12	34.39	34.80	32.55	32.55	125300
2001-10-15	32.30	33.90	32.30	33.47	74800
2001-10-16	33.25	33.70	32.62	33.35	105200
2001-10-17	33.30	33.31	32.48	32.61	102300
2001-10-18	32.40	32.65	31.77	31.86	102900
2001-10-19	31.86	32.48	31.60	32.32	74200
2001-10-22	32.12	33.55	32.02	33.09	45300
2001-10-23	32.84	33.25	31.35	32.22	156700
2001-10-24	32.23	32.45	31.80	32.11	38600
2001-10-25	32.00	33.10	31.80	32.56	80700
2001-10-26	32.65	33.65	32.65	33.02	47400
2001-10-29	33.25	33.60	32.14	32.22	87400
2001-10-30	32.47	32.65	31.20	31.74	76900
2001-10-31	31.90	32.35	31.76	32.34	62300
2001-11-01	32.50	33.28	32.30	33.26	96000
2001-11-02	33.46	33.84	33.20	33.72	61300
2001-11-05	33.72	34.70	33.72	33.95	43600
2001-11-06	33.75	34.11	33.61	34.00	62600
2001-11-07	33.90	34.20	33.64	33.64	35700
2001-11-08	33.70	33.80	33.24	33.47	95000
2001-11-09	33.45	34.60	33.45	34.30	87800
2001-11-12	34.25	34.78	33.80	34.49	65900
2001-11-13	34.45	34.83	34.29	34.80	50800
2001-11-14	34.85	35.20	34.71	35.15	73600
2001-11-15	35.25	35.30	34.73	35.10	76800
2001-11-16	35.15	35.30	34.55	35.30	104100
2001-11-19	35.35	35.61	34.48	35.48	79600
2001-11-20	35.02	36.10	34.78	35.18	63400
2001-11-21	35.18	35.31	34.42	34.48	44400
2001-11-23	34.49	35.30	33.86	35.25	38700
2001-11-26	35.15	35.33	34.60	34.90	69800
2001-11-27	34.85	35.25	34.82	35.11	81600
2001-11-28	35.00	35.80	34.55	35.30	82000
2001-11-29	35.20	36.90	35.10	36.89	63500
2001-11-30	36.89	37.20	36.31	36.64	140300
2001-12-03	36.45	36.80	36.01	36.71	50800
2001-12-04	36.70	37.08	36.56	37.08	42900
2001-12-05	36.85	36.85	36.00	36.35	87900
2001-12-06	36.41	36.55	36.20	36.40	48200
2001-12-07	36.15	36.35	35.80	35.87	77800
2001-12-10	35.67	35.84	35.09	35.55	91000
2001-12-11	35.55	35.60	35.19	35.55	43800
2001-12-12	35.55	35.55	35.00	35.50	37900
2001-12-13	35.40	36.19	35.40	35.85	61500
2001-12-14	35.80	36.58	35.79	36.39	49400
2001-12-17	36.30	36.92	36.26	36.92	89000
2001-12-18	37.00	37.50	35.50	36.00	140600
2001-12-19	36.20	37.00	35.90	36.34	82000
2001-12-20	36.20	36.20	35.50	35.51	81900
2001-12-21	35.70	36.55	35.70	36.37	143600
2001-12-24	36.20	36.82	36.20	36.82	25500
2001-12-26	36.75	37.45	36.75	37.26	44000
2001-12-27	37.34	37.71	37.34	37.54	51300
2001-12-28	37.50	37.50	36.55	36.70	59100
2001-12-31	36.60	37.15	36.20	36.41	58600
2002-01-02	36.50	36.96	35.54	36.82	71200
2002-01-03	36.70	37.00	36.56	36.76	88800
2002-01-04	36.75	36.80	36.36	36.64	114200
2002-01-07	36.63	36.95	36.56	36.60	56300
2002-01-08	36.70	37.50	36.68	37.28	77000
2002-01-09	36.90	37.25	36.65	36.82	88700
2002-01-10	36.70	37.35	36.66	37.35	83400
2002-01-11	37.15	37.88	36.99	37.01	113100
2002-01-14	37.00	37.24	36.84	36.95	100800
2002-01-15	37.05	37.12	36.65	36.90	89400
2002-01-16	37.00	37.64	36.90	36.90	52700
2002-01-17	36.80	37.65	36.78	37.60	54500
2002-01-18	37.70	37.70	36.90	37.03	59500
2002-01-22	37.10	37.60	37.10	37.21	48100
2002-01-23	37.21	37.33	36.85	37.18	56400
2002-01-24	37.18	37.18	36.23	36.55	47300
2002-01-25	36.60	37.50	36.30	37.16	47500
2002-01-28	37.06	37.18	36.41	36.71	51400
2002-01-29	36.55	36.56	35.86	36.04	69500
2002-01-30	36.20	37.53	36.20	37.44	47700
2002-01-31	37.11	37.21	36.43	36.58	88100
2002-02-01	37.00	37.10	36.17	36.20	49900
2002-02-04	36.10	36.35	35.97	36.15	38200
2002-02-05	36.05	36.55	35.86	36.15	39300
2002-02-06	36.15	36.15	35.65	35.80	62400
2002-02-07	35.95	36.10	35.49	35.68	46200
2002-02-08	35.55	36.10	35.22	35.90	51300
2002-02-11	35.34	35.97	35.34	35.90	84300
2002-02-12	36.00	36.38	35.88	35.98	79800
2002-02-13	36.02	36.48	36.02	36.30	49800
2002-02-14	36.20	36.35	35.45	35.52	176500
2002-02-15	35.65	35.70	34.98	35.00	161500
2002-02-19	34.85	35.00	34.18	34.95	103600
2002-02-20	35.10	36.70	35.10	35.75	187300
2002-02-21	36.00	36.82	34.90	34.90	127600
2002-02-22	35.10	36.45	35.00	36.35	79500
2002-02-25	36.45	37.40	36.45	36.95	68900
2002-02-26	36.95	37.05	36.55	36.65	45800
2002-02-27	36.45	36.74	36.45	36.67	56700
2002-02-28	36.57	36.98	36.57	36.72	60700
2002-03-01	36.85	37.26	36.60	36.79	69200
2002-03-04	36.79	36.99	36.46	36.50	95800
2002-03-05	36.60	37.90	36.50	37.30	135200
2002-03-06	37.40	37.97	37.40	37.75	39800
2002-03-07	37.90	38.78	37.78	38.16	86700
2002-03-08	38.35	38.79	38.13	38.16	66900
2002-03-11	38.18	38.20	37.28	37.77	55000
2002-03-12	37.80	38.28	37.80	38.05	53800
2002-03-13	38.02	38.03	37.55	37.84	26200
2002-03-14	37.84	39.05	37.84	38.50	92600
2002-03-15	38.10	39.00	38.10	38.61	69700
2002-03-18	38.75	39.30	38.75	39.09	84600
2002-03-19	38.90	39.10	38.80	38.95	67600
2002-03-20	38.85	38.95	38.30	38.30	24500
2002-03-21	38.35	39.38	38.35	39.25	82700
2002-03-22	39.31	39.60	39.11	39.12	48000
2002-03-25	39.12	39.20	38.10	38.24	70900
2002-03-26	38.20	39.15	38.20	39.01	41700
2002-03-27	39.01	39.64	39.01	39.45	53300
2002-03-28	39.35	39.71	39.26	39.36	68800
2002-04-01	39.30	39.94	39.30	39.75	46900
2002-04-02	39.95	40.10	39.51	39.70	104600
2002-04-03	39.80	40.10	39.79	39.79	57600
2002-04-04	39.45	40.10	39.45	39.73	55700
2002-04-05	39.85	39.99	39.04	39.41	49300
2002-04-08	39.50	40.51	39.45	40.05	84700
2002-04-09	40.00	40.70	39.90	40.29	71500
2002-04-10	40.30	40.50	39.99	40.31	100500
2002-04-11	40.38	41.00	40.38	40.46	88400
2002-04-12	40.50	41.61	40.50	41.29	64900
2002-04-15	41.10	41.33	40.68	40.84	62900
2002-04-16	40.95	41.35	40.95	41.34	116800
2002-04-17	41.34	41.34	41.10	41.32	42200
2002-04-18	41.34	41.61	41.16	41.59	63100
2002-04-19	41.50	42.03	41.25	41.93	93000
2002-04-22	41.98	42.32	41.48	42.07	46500
2002-04-23	42.07	42.50	41.80	42.38	59200
2002-04-24	42.42	42.50	41.81	41.89	67200
2002-04-25	41.85	42.76	41.85	42.70	76400
2002-04-26	42.50	42.80	42.23	42.24	49100
2002-04-29	42.25	42.68	42.25	42.66	60500
2002-04-30	42.67	42.86	42.35	42.51	106700
2002-05-01	42.51	42.78	42.51	42.64	100500
2002-05-02	42.75	42.76	42.43	42.67	143000
2002-05-03	42.92	42.92	42.51	42.51	103200
2002-05-06	42.35	43.08	42.27	42.65	188400
2002-05-07	42.65	43.50	42.55	42.99	186300
2002-05-08	42.90	43.04	42.20	42.42	204200
2002-05-09	42.60	43.20	42.50	42.85	115900
2002-05-10	42.98	43.05	42.51	42.73	63700
2002-05-13	42.73	43.18	42.67	43.00	77400
2002-05-14	42.80	43.16	42.05	42.50	136400
2002-05-15	42.60	42.60	41.55	41.69	165700
2002-05-16	41.75	42.08	41.73	41.81	87700
2002-05-17	41.81	41.81	41.28	41.74	64900
2002-05-20	41.70	41.71	41.03	41.11	69900
2002-05-21	41.05	41.10	40.75	40.83	68500
2002-05-22	40.83	41.06	40.80	40.97	54400
2002-05-23	40.98	41.40	40.85	41.13	109500
2002-05-24	41.05	41.17	40.89	40.90	79000
2002-05-28	40.65	40.75	40.01	40.27	70400
2002-05-29	40.45	41.38	40.45	41.05	73000
2002-05-30	41.00	41.76	40.49	40.59	92200
2002-05-31	40.59	41.10	40.30	40.60	139400
2002-06-03	40.60	40.92	40.15	40.32	94100
2002-06-04	40.32	40.39	39.76	40.17	89400
2002-06-05	40.05	40.42	39.88	40.21	73800
2002-06-06	40.30	40.33	39.71	40.00	72200
2002-06-07	39.80	40.30	39.70	40.16	56300
2002-06-10	40.06	40.20	39.80	39.82	80200
2002-06-11	39.77	40.25	39.77	39.99	84800
2002-06-12	39.99	40.00	39.14	39.25	96800
2002-06-13	39.20	39.42	38.48	38.48	58600
2002-06-14	38.73	39.35	38.50	38.89	108000
2002-06-17	38.70	38.93	37.90	38.70	146000
2002-06-18	38.70	39.29	38.41	38.46	146100
2002-06-19	38.55	39.20	38.07	38.08	108900
2002-06-20	38.08	39.40	37.81	38.59	140700
2002-06-21	38.58	38.94	38.03	38.12	121900
2002-06-24	38.04	38.07	36.68	37.38	171500
2002-06-25	37.50	37.90	36.01	36.01	172500
2002-06-26	35.76	36.78	35.00	36.61	176100
2002-06-27	36.63	37.45	36.12	36.42	112700
2002-06-28	36.50	37.06	36.33	36.70	127500
2002-07-01	36.90	37.60	36.72	37.56	112300
2002-07-02	37.31	37.47	36.66	36.66	74700
2002-07-03	36.50	36.89	35.97	36.18	120900
2002-07-05	36.21	37.00	36.21	36.70	36300
2002-07-08	36.40	37.41	36.40	36.68	78600
2002-07-09	36.68	36.94	36.11	36.12	57600
2002-07-10	36.22	36.71	35.40	35.68	81900
2002-07-11	35.66	35.80	35.00	35.42	83700
2002-07-12	35.40	35.79	34.33	34.41	63700
2002-07-15	34.35	34.80	33.25	34.70	94300
2002-07-16	34.69	35.30	33.90	34.02	115300
2002-07-17	34.10	35.29	33.98	34.83	138100
2002-07-18	34.83	34.83	33.30	33.53	103900
2002-07-19	33.30	33.51	32.26	32.42	169100
2002-07-22	32.40	34.00	32.06	32.15	146900
2002-07-23	32.15	32.19	31.55	31.81	161400
2002-07-24	31.77	32.82	31.15	32.73	200500
2002-07-25	32.71	33.64	32.27	33.37	139400
2002-07-26	33.12	34.35	33.12	33.73	126400
2002-07-29	33.80	35.14	33.80	35.02	91100
2002-07-30	35.12	35.50	34.19	35.05	104800
2002-07-31	34.95	35.49	34.36	34.98	76900
2002-08-01	35.10	35.65	34.39	34.93	112000
2002-08-02	35.00	36.17	34.82	35.69	161800
2002-08-05	35.70	37.39	35.35	36.69	148000
2002-08-06	36.45	37.61	36.41	36.55	116300
2002-08-07	37.00	37.20	36.00	36.89	104600
2002-08-08	36.46	37.38	36.30	37.23	78200
2002-08-09	37.23	37.50	36.42	37.20	100100
2002-08-12	37.17	38.00	36.90	37.75	115100
2002-08-13	37.73	37.88	36.56	36.70	117000
2002-08-14	36.90	38.36	36.80	38.34	124500
2002-08-15	38.14	38.63	37.54	38.01	128300
2002-08-16	38.15	38.90	37.87	38.27	107900
2002-08-19	38.15	39.20	38.10	38.94	79600
2002-08-20	38.85	38.85	38.27	38.29	88400
2002-08-21	38.50	38.92	37.66	38.82	127100
2002-08-22	39.00	39.64	38.03	38.64	70400
2002-08-23	38.54	38.54	37.76	37.77	69200
2002-08-26	37.60	38.47	37.50	38.42	106500
2002-08-27	38.40	38.89	38.05	38.38	80800
2002-08-28	38.30	39.18	38.02	38.40	94100
2002-08-29	38.45	39.03	38.16	38.65	81400
2002-08-30	38.66	39.47	38.35	38.35	129100
2002-09-03	38.20	38.25	37.49	37.49	154900
2002-09-04	37.64	38.79	37.42	38.44	157700
2002-09-05	38.34	39.10	38.12	38.28	97300
2002-09-06	38.27	39.77	37.74	39.23	282000
2002-09-09	39.13	39.88	38.73	38.85	178700
2002-09-10	39.05	39.20	38.13	38.76	87800
2002-09-11	39.01	39.01	38.20	38.50	92700
2002-09-12	38.25	38.40	36.95	37.50	177300
2002-09-13	37.47	38.52	37.15	38.40	100400
2002-09-16	38.45	39.07	38.44	38.92	62500
2002-09-17	39.12	39.12	37.92	37.92	70600
2002-09-18	37.93	38.43	37.83	38.02	59000
2002-09-19	37.80	37.80	36.52	36.52	70300
2002-09-20	36.65	36.72	35.36	35.82	118100
2002-09-23	35.90	36.98	35.90	36.80	78200
2002-09-24	36.90	37.13	36.27	36.45	95100
2002-09-25	36.65	36.74	35.57	36.32	116600
2002-09-26	36.30	37.15	36.30	36.82	128700
2002-09-27	36.83	36.83	34.15	34.41	306100
2002-09-30	34.16	35.90	34.00	35.07	197600
2002-10-01	34.97	36.13	34.70	36.05	166900
2002-10-02	36.00	36.23	35.21	35.21	81300
2002-10-03	35.20	36.24	35.00	35.92	135500
2002-10-04	35.99	36.70	33.75	34.37	252000
2002-10-07	34.40	35.80	34.40	34.76	91000
2002-10-08	34.79	34.95	34.09	34.49	134400
2002-10-09	34.25	35.08	33.10	33.10	99800
2002-10-10	32.55	33.17	32.24	32.85	124400
2002-10-11	33.10	34.11	33.10	33.56	61400
2002-10-14	33.58	34.68	33.53	34.65	82600
2002-10-15	34.65	35.62	34.65	35.14	88500
2002-10-16	35.15	35.44	33.95	33.98	47100
2002-10-17	34.20	35.28	34.20	35.17	42000
2002-10-18	34.92	35.38	34.61	34.74	55100
2002-10-21	34.72	35.64	34.45	35.29	100800
2002-10-22	34.85	35.70	34.69	35.49	88500
2002-10-23	35.10	36.05	35.10	35.81	84700
2002-10-24	35.75	36.26	35.10	35.24	95100
2002-10-25	35.01	35.56	35.01	35.48	68800
2002-10-28	35.48	35.54	35.00	35.01	87600
2002-10-29	34.80	35.26	34.70	35.13	71500
2002-10-30	35.13	35.50	35.02	35.36	107400
2002-10-31	35.40	35.44	34.92	35.22	161700
2002-11-01	35.12	36.79	35.02	36.75	110600
2002-11-04	36.95	36.95	36.00	36.00	113600
2002-11-05	36.08	36.90	36.05	36.90	102400
2002-11-06	37.15	37.50	36.81	37.29	148800
2002-11-07	36.80	37.80	36.80	37.18	109100
2002-11-08	37.18	37.66	36.75	36.88	65500
2002-11-11	36.75	37.30	36.75	36.80	79200
2002-11-12	36.80	36.80	34.48	34.91	299500
2002-11-13	34.91	35.90	33.46	34.20	419300
2002-11-14	34.40	35.00	33.80	35.00	179600
2002-11-15	34.90	35.30	34.80	35.25	74200
2002-11-18	35.40	35.54	34.76	34.80	79000
2002-11-19	34.81	35.40	34.81	34.96	52500
2002-11-20	34.75	35.02	34.50	34.81	85100
2002-11-21	34.71	34.79	34.09	34.71	94600
2002-11-22	34.65	34.88	34.15	34.85	89100
2002-11-25	34.85	35.32	34.85	35.21	50900
2002-11-26	35.10	35.39	34.78	35.20	66500
2002-11-27	35.25	35.75	35.14	35.70	67500
2002-11-29	35.59	35.59	35.28	35.40	22800
2002-12-02	35.40	35.47	35.05	35.21	71300
2002-12-03	35.10	35.91	35.10	35.51	55000
2002-12-04	35.45	36.68	35.45	36.33	119400
2002-12-05	36.43	36.43	35.40	35.67	88800
2002-12-06	35.55	36.04	35.51	35.85	67200
2002-12-09	35.75	36.14	35.53	35.92	67100
2002-12-10	35.95	36.72	35.95	36.50	102500
2002-12-11	36.48	36.88	36.35	36.69	96100
2002-12-12	36.65	37.32	36.43	36.82	81800
2002-12-13	36.72	37.45	36.60	36.81	75000
2002-12-16	36.61	36.98	36.41	36.81	58100
2002-12-17	36.75	36.87	36.28	36.36	67700
2002-12-18	36.30	36.87	36.20	36.74	50900
2002-12-19	36.85	37.43	36.53	36.81	110600
2002-12-20	36.81	37.27	36.69	37.14	104700
2002-12-23	37.00	37.49	37.00	37.28	45900
2002-12-24	37.40	37.75	37.10	37.50	44200
2002-12-26	37.55	37.83	37.16	37.27	64000
2002-12-27	37.40	37.87	37.29	37.52	48000
2002-12-30	37.70	37.84	37.38	37.41	77500
2002-12-31	37.50	37.50	36.80	36.96	109800
2003-01-02	36.96	37.52	36.96	37.50	96800
2003-01-03	37.25	37.49	37.07	37.29	57100
2003-01-06	37.40	38.88	36.99	38.55	171000
2003-01-07	38.55	38.91	37.92	38.01	67400
2003-01-08	37.98	38.10	37.79	37.95	82600
2003-01-09	37.69	38.49	37.69	38.38	42300
2003-01-10	38.30	38.47	38.10	38.25	40100
2003-01-13	38.50	38.63	38.15	38.63	95000
2003-01-14	38.63	38.96	38.27	38.94	44900
2003-01-15	39.00	39.07	38.34	38.55	45300
2003-01-16	38.60	39.20	38.58	39.18	55600
2003-01-17	39.18	39.40	38.62	39.28	38400
2003-01-21	39.35	39.41	38.86	38.86	40300
2003-01-22	38.90	38.94	38.07	38.23	44300
2003-01-23	38.30	38.43	38.00	38.14	89000
2003-01-24	38.03	38.28	37.96	38.00	100700
2003-01-27	37.75	37.98	37.47	37.47	48600
2003-01-28	37.22	37.29	36.33	37.03	144300
2003-01-29	37.17	37.38	36.14	37.17	108000
2003-01-30	37.17	37.41	36.34	36.34	37900
2003-01-31	36.35	37.00	36.35	36.93	92200
2003-02-03	36.93	37.14	36.74	36.75	84300
2003-02-04	36.65	36.80	36.36	36.47	51700
2003-02-05	36.54	36.70	36.18	36.41	90000
2003-02-06	36.31	36.40	35.86	35.92	86600
2003-02-07	36.12	36.61	35.96	36.08	77900
2003-02-10	35.78	36.39	35.78	36.30	65700
2003-02-11	36.30	36.31	35.48	35.83	88900
2003-02-12	35.80	35.94	35.24	35.40	50700
2003-02-13	35.45	36.23	35.11	36.06	80100
2003-02-14	36.10	36.56	35.72	36.16	79300
2003-02-18	36.20	37.00	36.19	36.60	54500
2003-02-19	36.70	37.66	36.70	37.39	86900
2003-02-20	37.39	37.41	37.00	37.09	53700
2003-02-21	37.02	38.00	37.02	37.55	53900
2003-02-24	37.55	37.93	37.12	37.61	58800
2003-02-25	37.60	38.36	37.39	38.18	93700
2003-02-26	38.27	38.38	37.98	37.98	111600
2003-02-27	37.99	38.55	37.99	38.33	95800
2003-02-28	38.18	38.55	38.00	38.11	96100
2003-03-03	38.12	38.46	37.65	38.20	131600
2003-03-04	38.21	38.62	37.79	37.93	90700
2003-03-05	38.00	38.85	37.90	38.58	86100
2003-03-06	38.50	38.50	38.00	38.14	56900
2003-03-07	38.01	38.30	37.82	38.21	71100
2003-03-10	38.01	38.30	37.65	38.01	93700
2003-03-11	38.02	38.38	37.76	37.82	87800
2003-03-12	37.75	37.75	37.19	37.57	109600
2003-03-13	37.82	38.04	37.55	37.90	88200
2003-03-14	37.90	37.90	37.31	37.61	106100
2003-03-17	37.20	37.80	37.00	37.60	177500
2003-03-18	37.68	37.68	36.76	37.10	177400
2003-03-19	37.16	37.55	36.90	37.51	149600
2003-03-20	37.46	37.71	36.92	37.60	80200
2003-03-21	37.70	38.73	37.55	38.64	104400
2003-03-24	38.65	38.65	37.31	37.59	133500
2003-03-25	37.50	38.00	37.25	37.79	46300
2003-03-26	37.72	37.97	37.31	37.54	79000
2003-03-27	37.44	38.29	37.42	38.09	66700
2003-03-28	38.10	38.14	37.55	37.73	66600
2003-03-31	37.63	38.33	36.96	37.76	160900
2003-04-01	37.77	38.12	37.25	37.69	112300
2003-04-02	37.79	39.00	37.79	38.79	75900
2003-04-03	38.78	39.35	38.29	38.38	112000
2003-04-04	37.99	38.78	37.77	38.20	59700
2003-04-07	38.45	39.00	38.07	38.24	86000
2003-04-08	38.20	38.87	38.20	38.74	54900
2003-04-09	38.84	39.50	38.51	38.81	96600
2003-04-10	38.38	39.04	38.38	38.52	58700
2003-04-11	38.60	38.82	37.98	38.33	60400
2003-04-14	38.48	39.54	38.35	39.32	59800
2003-04-15	39.30	39.48	38.86	39.14	58100
2003-04-16	39.22	39.31	38.60	38.76	62900
2003-04-17	38.77	39.33	38.70	39.33	49100
2003-04-21	39.33	39.56	39.02	39.18	42500
2003-04-22	39.10	39.33	38.79	39.20	64900
2003-04-23	39.15	39.34	38.57	39.15	48900
2003-04-24	39.07	39.33	38.82	38.94	52800
2003-04-25	38.95	38.95	37.53	37.92	107400
2003-04-28	37.92	39.04	37.84	38.77	50200
2003-04-29	38.69	39.22	38.63	39.08	40300
2003-04-30	39.00	39.30	38.50	39.05	65800
2003-05-01	39.05	39.07	38.57	38.91	61200
2003-05-02	38.92	39.72	38.92	39.70	56700
2003-05-05	39.70	39.90	39.15	39.65	57200
2003-05-06	39.65	39.70	39.20	39.40	73200
2003-05-07	39.50	39.81	38.40	39.71	130300
2003-05-08	39.56	39.56	38.78	39.05	61600
2003-05-09	39.15	39.82	38.96	39.80	42200
2003-05-12	39.77	40.00	39.40	39.82	74000
2003-05-13	39.82	40.20	39.54	39.81	110000
2003-05-14	39.98	40.55	39.64	39.90	106600
2003-05-15	39.95	40.14	39.51	40.14	67200
2003-05-16	40.00	40.08	39.57	39.85	104800
2003-05-19	39.80	40.07	39.40	39.40	109200
2003-05-20	39.06	40.10	39.06	40.00	68800
2003-05-21	39.95	40.45	39.86	40.01	335700
2003-05-22	40.10	40.59	40.00	40.38	239600
2003-05-23	40.41	40.58	40.21	40.45	173700
2003-05-27	40.40	41.00	40.10	40.95	110400
2003-05-28	40.90	40.97	40.50	40.87	64600
2003-05-29	40.94	41.00	40.74	40.98	63000
2003-05-30	41.13	42.00	41.13	41.88	94000
2003-06-02	42.03	42.16	41.43	41.86	63600
2003-06-03	41.81	41.81	41.03	41.52	78000
2003-06-04	41.60	41.92	41.34	41.46	72700
2003-06-05	41.46	42.07	41.23	42.01	119200
2003-06-06	42.11	42.35	41.81	41.90	71100
2003-06-09	41.80	42.08	41.57	41.87	83400
2003-06-10	41.85	42.10	41.51	41.95	63700
2003-06-11	42.02	42.17	41.81	42.06	49800
2003-06-12	42.06	42.20	41.76	42.04	85400
2003-06-13	42.06	42.13	41.65	41.72	88600
2003-06-16	41.72	43.13	41.72	43.01	119500
2003-06-17	43.11	43.11	42.31	42.82	69400
2003-06-18	42.78	43.07	42.48	42.75	108300
2003-06-19	42.75	42.86	42.41	42.57	99600
2003-06-20	42.70	42.95	42.50	42.57	71700
2003-06-23	42.67	42.97	42.30	42.72	98800
2003-06-24	42.70	43.00	42.70	42.90	93100
2003-06-25	42.95	43.00	42.76	42.77	72900
2003-06-26	42.85	43.00	42.80	42.95	111500
2003-06-27	42.97	43.00	42.83	42.86	86400
2003-06-30	42.94	42.99	42.30	42.30	95400
2003-07-01	42.31	43.10	42.24	43.10	182400
2003-07-02	43.20	43.85	43.16	43.85	153400
2003-07-03	43.76	43.77	43.43	43.43	31800
2003-07-07	43.68	43.80	43.50	43.68	68200
2003-07-08	43.75	43.87	43.56	43.59	127100
2003-07-09	43.60	43.64	43.04	43.14	134000
2003-07-10	42.97	43.11	42.79	42.82	122700
2003-07-11	42.87	43.16	42.61	42.93	86500
2003-07-14	42.95	43.08	42.70	42.81	109200
2003-07-15	42.65	42.93	42.45	42.62	135800
2003-07-16	42.62	42.96	42.61	42.95	55300
2003-07-17	42.85	43.00	42.54	42.64	73500
2003-07-18	42.79	43.08	42.58	42.83	54700
2003-07-21	42.80	42.81	42.39	42.68	57500
2003-07-22	42.80	42.94	42.70	42.89	48700
2003-07-23	42.85	43.25	42.65	43.15	214700
2003-07-24	43.20	43.55	42.89	42.91	41300
2003-07-25	42.96	43.20	42.90	43.00	58100
2003-07-28	42.80	43.05	42.78	42.92	34300
2003-07-29	42.92	42.92	42.50	42.62	129000
2003-07-30	42.67	42.85	42.43	42.59	134600
2003-07-31	42.69	42.97	42.55	42.61	75900
2003-08-01	42.69	42.69	41.80	42.46	213100
2003-08-04	42.31	42.50	42.10	42.24	130600
2003-08-05	42.24	42.30	41.90	41.90	127200
2003-08-06	41.90	42.00	41.73	41.80	178600
2003-08-07	41.76	41.80	41.02	41.40	140100
2003-08-08	41.41	42.05	41.41	41.76	92600
2003-08-11	41.76	42.15	41.76	42.00	90500
2003-08-12	42.00	42.05	41.85	41.99	85300
2003-08-13	42.00	42.00	41.80	41.93	146000
2003-08-14	41.91	41.97	41.82	41.90	94100
2003-08-15	41.99	42.04	41.84	41.94	44900
2003-08-18	42.05	42.11	41.93	41.94	85100
2003-08-19	42.00	42.51	41.93	42.25	78600
2003-08-20	42.35	42.58	42.01	42.25	80000
2003-08-21	42.35	42.70	42.25	42.55	74200
2003-08-22	42.70	42.73	41.35	41.41	154200
2003-08-25	41.55	42.08	41.55	41.98	62200
2003-08-26	42.00	42.27	41.70	42.24	100200
2003-08-27	42.15	42.27	41.65	41.97	93900
2003-08-28	42.00	42.08	41.35	41.99	39600
2003-08-29	41.95	42.05	41.57	41.90	27900
2003-09-02	41.98	42.81	41.98	42.65	98400
2003-09-03	42.46	42.77	42.40	42.68	75200
2003-09-04	42.65	42.70	42.25	42.29	103300
2003-09-05	42.41	42.57	42.01	42.33	97300
2003-09-08	42.18	42.48	41.80	42.36	102300
2003-09-09	42.24	42.26	41.40	41.55	90300
2003-09-10	41.56	42.16	41.56	41.78	98900
2003-09-11	41.60	42.49	41.56	42.39	77500
2003-09-12	42.19	42.20	41.05	41.20	125300
2003-09-15	41.30	42.15	41.30	41.99	69700
2003-09-16	42.10	42.56	41.98	42.54	54800
2003-09-17	42.67	43.64	42.59	42.76	119700
2003-09-18	42.77	43.20	42.67	42.95	57700
2003-09-19	42.80	43.18	42.71	42.94	81100
2003-09-22	42.89	42.89	42.45	42.86	56800
2003-09-23	42.88	43.26	42.87	43.10	78900
2003-09-24	43.08	43.25	42.83	42.84	52700
2003-09-25	42.94	43.19	42.20	42.24	86400
2003-09-26	42.24	42.28	41.99	42.11	102000
2003-09-29	42.08	42.31	41.61	42.23	57100
2003-09-30	42.15	42.40	41.88	42.13	112100
2003-10-01	42.20	43.12	42.10	43.00	113400
2003-10-02	43.10	43.19	42.74	43.04	54700
2003-10-03	43.20	43.63	43.17	43.46	73100
2003-10-06	43.33	43.54	43.27	43.54	44900
2003-10-07	43.60	43.90	43.36	43.80	110400
2003-10-08	43.72	43.78	43.40	43.50	100200
2003-10-09	43.34	43.85	43.32	43.77	143200
2003-10-10	43.80	43.85	43.51	43.65	58500
2003-10-13	43.75	44.06	43.75	44.05	77400
2003-10-14	44.05	44.26	43.82	44.05	91700
2003-10-15	44.10	44.10	43.70	43.94	68200
2003-10-16	43.76	44.28	43.74	44.28	96200
2003-10-17	44.28	44.32	43.60	43.78	63600
2003-10-20	43.75	43.99	43.50	43.85	52700
2003-10-21	43.80	43.84	43.55	43.61	45600
2003-10-22	43.86	43.86	43.42	43.58	112700
2003-10-23	43.59	43.70	43.26	43.52	67000
2003-10-24	43.45	43.52	43.10	43.46	57500
2003-10-27	43.56	43.80	42.88	43.12	86700
2003-10-28	43.37	44.02	43.15	44.00	67900
2003-10-29	44.00	44.35	44.00	44.27	135900
2003-10-30	44.40	44.50	43.98	44.08	41300
2003-10-31	43.98	44.46	43.56	43.58	131100
2003-11-03	43.35	44.18	43.32	44.18	67100
2003-11-04	44.10	44.51	44.01	44.20	126800
2003-11-05	44.05	44.20	43.40	43.92	72200
2003-11-06	43.82	43.82	42.83	43.00	66800
2003-11-07	43.20	43.21	42.86	42.94	126100
2003-11-10	43.09	43.33	42.70	43.14	94000
2003-11-11	43.10	43.12	42.52	42.56	40800
2003-11-12	42.54	43.70	42.54	43.25	53500
2003-11-13	43.15	43.15	42.12	42.27	91200
2003-11-14	42.50	43.09	41.60	41.60	131000
2003-11-17	41.45	41.45	40.21	40.78	192000
2003-11-18	40.90	41.66	40.81	41.20	102400
2003-11-19	41.20	41.97	41.01	41.51	68600
2003-11-20	41.45	41.93	41.00	41.04	90300
2003-11-21	41.10	42.00	41.10	41.80	46300
2003-11-24	41.92	42.55	41.60	42.32	92300
2003-11-25	43.40	43.40	42.38	42.39	63800
2003-11-26	42.49	42.90	42.20	42.70	41900
2003-11-28	42.55	42.85	42.55	42.72	25600
2003-12-01	42.84	43.66	42.84	43.09	121800
2003-12-02	43.26	43.82	43.20	43.21	81600
2003-12-03	43.31	43.63	42.87	42.90	94500
2003-12-04	42.78	43.54	42.70	43.50	121900
2003-12-05	43.40	43.55	43.24	43.45	70200
2003-12-08	43.45	43.73	43.30	43.50	201200
2003-12-09	43.55	43.61	43.37	43.40	98500
2003-12-10	43.40	43.47	43.20	43.30	48300
2003-12-11	43.35	43.52	43.26	43.48	62100
2003-12-12	43.68	43.81	43.37	43.40	172000
2003-12-15	43.40	43.60	42.82	42.82	88400
2003-12-16	42.83	43.23	42.30	43.06	116900
2003-12-17	43.20	43.25	42.76	43.08	48500
2003-12-18	43.08	43.78	42.86	43.75	67400
2003-12-19	43.74	43.74	43.15	43.33	57800
2003-12-22	43.33	43.39	43.07	43.28	77500
2003-12-23	43.13	43.58	43.10	43.41	64500
2003-12-24	43.33	43.70	43.25	43.55	19300
2003-12-26	43.62	43.75	43.46	43.64	27100
2003-12-29	42.70	43.70	42.70	43.38	92000
2003-12-30	43.40	43.93	43.35	43.81	49200
2003-12-31	44.00	44.47	43.81	44.17	101000
2004-01-02	44.26	44.92	44.26	44.41	84900
2004-01-05	44.66	45.05	44.66	45.00	200800
2004-01-06	45.05	45.37	45.02	45.13	70300
2004-01-07	45.20	45.80	45.13	45.80	143700
2004-01-08	46.00	46.25	45.75	45.89	91400
2004-01-09	45.51	45.92	45.49	45.73	96500
2004-01-12	45.80	46.10	45.55	46.05	96800
2004-01-13	45.81	46.15	45.80	46.07	100700
2004-01-14	46.17	46.74	46.13	46.65	92300
2004-01-15	46.50	46.77	45.75	46.69	83400
2004-01-16	46.70	46.84	46.37	46.68	70100
2004-01-20	46.65	46.97	46.32	46.97	89600
2004-01-21	46.91	47.55	46.45	47.41	84000
2004-01-22	47.41	47.74	47.35	47.50	118800
2004-01-23	47.55	49.13	47.55	49.13	155100
2004-01-26	48.95	49.52	48.87	49.50	98500
2004-01-27	49.41	49.49	48.75	49.00	81700
2004-01-28	49.00	49.48	48.82	48.98	102900
2004-01-29	49.20	49.55	48.73	49.50	78100
2004-01-30	49.30	49.42	48.50	48.87	140100
2004-02-02	48.86	49.96	48.70	49.46	101200
2004-02-03	49.35	49.45	48.89	49.15	94700
2004-02-04	49.00	49.04	48.55	48.70	120200
2004-02-05	48.70	48.93	48.50	48.70	138300
2004-02-06	48.50	49.00	48.49	49.00	138300
2004-02-09	48.94	50.22	48.86	49.70	96300
2004-02-10	49.95	49.95	49.26	49.65	97700
2004-02-11	49.65	49.98	49.32	49.74	67400
2004-02-12	49.55	49.55	47.40	48.52	247800
2004-02-13	48.70	49.00	48.24	48.75	112700
2004-02-17	49.00	49.50	48.83	49.49	89900
2004-02-18	49.50	49.80	49.20	49.80	274100
2004-02-19	49.50	49.75	48.95	48.97	94200
2004-02-20	49.17	50.05	48.86	49.69	165100
2004-02-23	49.55	49.92	49.30	49.87	79000
2004-02-24	49.97	50.75	49.80	50.33	121800
2004-02-25	50.33	50.59	50.16	50.50	105800
2004-02-26	50.35	50.60	50.01	50.60	97700
2004-02-27	50.60	50.76	50.17	50.42	79200
2004-03-01	50.52	51.33	50.31	51.15	127200
2004-03-02	51.00	51.61	50.85	51.25	143400
2004-03-03	51.40	51.60	50.75	51.35	72100
2004-03-04	51.55	51.55	51.03	51.53	49600
2004-03-05	51.40	52.44	51.20	51.82	110100
2004-03-08	51.82	52.25	51.63	51.70	104900
2004-03-09	51.70	52.16	51.57	51.72	51400
2004-03-10	51.80	52.25	51.80	52.00	84300
2004-03-11	51.95	52.10	51.30	51.32	119000
2004-03-12	51.50	51.68	50.64	51.68	70200
2004-03-15	51.63	51.85	51.09	51.21	115300
2004-03-16	51.35	51.88	50.80	51.30	98400
2004-03-17	51.45	52.32	51.45	52.32	66600
2004-03-18	52.20	52.21	50.99	51.85	97200
2004-03-19	51.85	52.00	51.05	51.05	66200
2004-03-22	51.05	51.05	49.66	49.70	103300
2004-03-23	49.63	50.55	49.55	50.00	140600
2004-03-24	49.75	50.38	49.70	50.01	133400
2004-03-25	50.09	50.68	49.98	50.57	164800
2004-03-26	50.40	50.73	50.01	50.52	88400
2004-03-29	50.60	51.39	50.55	51.39	84400
2004-03-30	51.30	51.49	50.53	50.58	151900
2004-03-31	50.75	50.91	50.20	50.82	122100
2004-04-01	50.82	52.28	50.80	52.16	127000
2004-04-02	52.50	53.22	52.22	52.50	127100
2004-04-05	52.70	53.10	52.61	52.69	112800
2004-04-06	52.75	53.25	52.46	52.46	139900
2004-04-07	52.26	52.75	51.81	52.30	73600
2004-04-08	52.75	52.98	52.45	52.56	77100
2004-04-12	52.70	52.96	52.12	52.20	49400
2004-04-13	52.35	52.36	51.04	51.60	85800
2004-04-14	51.67	52.59	51.22	51.43	69100
2004-04-15	51.55	52.50	51.50	52.36	132500
2004-04-16	52.41	52.60	52.30	52.36	55300
2004-04-19	52.58	53.12	51.88	52.98	52000
2004-04-20	53.00	53.14	51.25	51.26	90700
2004-04-21	51.48	52.55	51.20	52.20	127400
2004-04-22	52.40	53.72	52.36	53.01	68500
2004-04-23	53.23	53.23	51.46	51.83	68200
2004-04-26	51.70	52.65	51.66	52.30	94700
2004-04-27	52.50	53.70	52.30	52.71	81100
2004-04-28	52.81	52.81	50.40	50.85	177500
2004-04-29	50.85	51.73	49.87	50.90	154000
2004-04-30	51.10	51.30	50.11	50.24	122500
2004-05-03	50.45	52.49	50.45	51.69	124200
2004-05-04	51.89	52.05	51.00	51.39	90500
2004-05-05	51.59	51.75	50.86	50.89	52400
2004-05-06	50.97	51.07	49.50	50.82	131800
2004-05-07	50.75	51.25	49.33	49.43	72400
2004-05-10	49.44	50.00	48.64	48.90	108000
2004-05-11	49.25	49.25	48.49	48.77	79100
2004-05-12	48.93	49.00	46.48	48.60	173200
2004-05-13	48.64	49.33	47.85	48.50	97200
2004-05-14	48.55	49.38	47.92	48.36	92200
2004-05-17	47.80	48.40	46.83	47.80	94400
2004-05-18	48.00	48.82	47.88	48.60	75400
2004-05-19	48.82	49.75	47.58	47.83	105900
2004-05-20	48.03	48.32	47.76	48.05	70300
2004-05-21	48.20	48.41	46.92	47.08	90400
2004-05-24	47.50	47.73	46.41	46.65	92200
2004-05-25	46.80	47.77	46.65	47.44	80400
2004-05-26	47.61	47.90	47.33	47.55	74200
2004-05-27	47.73	47.83	47.10	47.73	111600
2004-05-28	47.75	47.75	46.99	47.06	54900
2004-06-01	47.27	48.24	47.27	47.41	87700
2004-06-02	47.63	47.95	47.19	47.73	85900
2004-06-03	47.91	47.95	46.90	46.90	57600
2004-06-04	47.10	47.75	46.72	47.46	75500
2004-06-07	47.69	48.13	47.50	47.75	77900
2004-06-08	47.92	48.22	47.68	47.99	44800
2004-06-09	48.10	48.10	46.97	47.06	80300
2004-06-10	47.50	47.56	47.12	47.15	71500
2004-06-14	47.27	47.96	46.20	46.20	124100
2004-06-15	46.95	48.49	46.94	47.60	101200
2004-06-16	48.05	48.05	47.30	47.49	90200
2004-06-17	47.50	47.71	47.00	47.28	89900
2004-06-18	47.48	48.72	47.27	48.31	114100
2004-06-21	48.95	48.95	48.33	48.43	112500
2004-06-22	48.60	49.43	47.80	49.08	99100
2004-06-23	49.75	50.09	49.11	49.78	83100
2004-06-24	50.00	50.55	49.03	49.03	87500
2004-06-25	49.23	50.50	48.96	50.50	167800
2004-06-28	50.60	51.27	50.43	50.43	163800
2004-06-29	50.65	52.20	50.43	50.92	105300
2004-06-30	50.95	51.09	50.66	50.94	126100
2004-07-01	51.00	51.15	49.48	49.66	119400
2004-07-02	49.86	50.35	49.86	50.14	64400
2004-07-06	50.23	50.23	49.49	49.49	85800
2004-07-07	49.55	49.83	48.73	48.99	128100
2004-07-08	48.80	49.20	48.10	48.22	107900
2004-07-09	48.45	48.94	48.31	48.48	51800
2004-07-12	48.88	48.98	48.04	48.20	62300
2004-07-13	48.00	48.18	47.71	47.71	45200
2004-07-14	47.91	48.68	47.53	47.70	89600
2004-07-15	48.10	48.58	47.68	47.81	64700
2004-07-16	48.20	48.37	47.15	47.41	53200
2004-07-19	47.64	48.01	47.31	47.31	41200
2004-07-20	47.53	48.72	47.30	48.40	94100
2004-07-21	48.80	48.80	47.36	47.36	98000
2004-07-22	47.40	48.00	46.84	47.01	87600
2004-07-23	47.15	47.49	46.74	46.90	49200
2004-07-26	47.10	47.29	46.22	46.37	57500
2004-07-27	46.70	47.35	46.65	47.20	58000
2004-07-28	47.32	48.20	46.21	48.02	92600
2004-07-29	48.20	48.40	47.54	48.11	87600
2004-07-30	48.14	48.45	47.87	48.23	60200
2004-08-02	48.13	48.97	47.94	48.68	122300
2004-08-03	48.71	48.71	47.18	47.18	81200
2004-08-04	47.24	47.90	46.20	47.87	137900
2004-08-05	47.90	47.92	46.68	46.70	73100
2004-08-06	46.71	46.71	44.07	44.10	192100
2004-08-09	44.55	44.89	43.73	43.87	166000
2004-08-10	44.05	44.57	44.05	44.27	128900
2004-08-11	44.20	44.20	42.65	43.18	156000
2004-08-12	43.10	43.38	42.53	42.54	118100
2004-08-13	42.70	43.00	42.01	42.25	111500
2004-08-16	42.44	43.15	42.41	42.91	104800
2004-08-17	43.02	43.44	42.73	43.30	114100
2004-08-18	43.45	43.97	43.38	43.38	121700
2004-08-19	43.55	44.05	43.01	43.06	95500
2004-08-20	43.23	44.13	43.23	44.10	71400
2004-08-23	44.32	44.34	43.86	44.06	97800
2004-08-24	44.30	44.54	44.09	44.44	60000
2004-08-25	44.64	45.06	44.10	44.85	87600
2004-08-26	44.95	45.50	44.92	45.28	86000
2004-08-27	45.48	45.71	45.12	45.57	79700
2004-08-30	45.57	45.57	44.76	44.84	58600
2004-08-31	45.04	45.25	44.49	45.13	94000
2004-09-01	45.15	45.34	44.75	45.11	55100
2004-09-02	45.35	45.61	44.88	45.48	124100
2004-09-03	45.68	45.91	44.95	45.33	148500
2004-09-07	45.83	45.98	45.27	45.55	161900
2004-09-08	45.60	45.67	45.17	45.40	94100
2004-09-09	45.63	46.13	45.47	45.85	142600
2004-09-10	46.10	46.10	45.55	46.00	100000
2004-09-13	46.20	46.20	45.18	45.29	123200
2004-09-14	45.40	45.60	45.12	45.24	79800
2004-09-15	45.40	45.40	44.46	44.72	72800
2004-09-16	45.05	45.05	44.71	44.81	71500
2004-09-17	44.85	44.85	44.25	44.57	107000
2004-09-20	44.70	44.70	43.64	43.97	95600
2004-09-21	44.10	44.10	43.34	43.99	85500
2004-09-22	44.24	44.24	43.08	43.25	90600
2004-09-23	43.75	44.27	43.65	44.08	96800
2004-09-24	44.58	44.58	43.57	43.82	87000
2004-09-27	43.88	43.88	42.80	42.81	88200
2004-09-28	43.00	44.00	43.00	43.99	67800
2004-09-29	44.25	44.25	43.81	44.13	68500
2004-09-30	44.13	44.88	44.00	44.64	70300
2004-10-01	45.00	45.49	45.00	45.10	140800
2004-10-04	45.20	45.30	44.87	45.00	111200
2004-10-05	45.00	45.04	44.72	44.98	68700
2004-10-06	44.23	44.77	44.02	44.66	75800
2004-10-07	44.76	44.76	43.96	44.08	75200
2004-10-08	43.95	44.32	43.17	43.31	60200
2004-10-11	43.25	43.51	43.04	43.44	57500
2004-10-12	43.44	44.62	43.44	44.41	117600
2004-10-13	44.41	44.57	43.63	44.15	95800
2004-10-14	44.23	44.23	43.65	43.70	74100
2004-10-15	43.75	44.37	43.70	44.19	60300
2004-10-18	44.19	44.36	43.70	44.10	84400
2004-10-19	44.10	44.80	44.04	44.55	90200
2004-10-20	44.45	44.93	44.20	44.92	89800
2004-10-21	44.92	44.99	44.49	44.76	80400
2004-10-22	44.70	44.91	44.00	44.41	91000
2004-10-25	44.35	45.59	44.35	44.97	145000
2004-10-26	44.97	45.75	44.65	45.62	114900
2004-10-27	45.65	46.80	45.63	46.58	248100
2004-10-28	46.38	46.70	45.86	46.51	88400
2004-10-29	46.40	46.76	45.47	45.78	50600
2004-11-01	45.70	45.95	45.25	45.89	118600
2004-11-02	45.90	46.56	45.63	45.63	92600
2004-11-03	46.20	46.65	46.00	46.21	207000
2004-11-04	46.05	47.50	46.05	47.40	145800
2004-11-05	47.58	47.78	46.72	47.12	121500
2004-11-08	47.22	47.84	47.22	47.38	87800
2004-11-09	47.38	47.57	47.00	47.15	86000
2004-11-10	47.20	47.63	46.50	47.36	123700
2004-11-11	47.45	48.38	47.31	48.10	90400
2004-11-12	48.10	48.75	47.77	48.74	72100
2004-11-15	48.80	48.96	48.21	48.80	135400
2004-11-16	48.80	49.14	48.74	48.95	107400
2004-11-17	49.00	50.16	49.00	49.80	110700
2004-11-18	49.85	50.00	49.36	49.46	71400
2004-11-19	49.43	49.43	48.80	48.95	99600
2004-11-22	49.00	49.69	49.00	49.47	77400
2004-11-23	49.32	49.48	48.78	48.92	115200
2004-11-24	48.90	49.45	48.80	49.27	114300
2004-11-26	49.35	49.46	49.17	49.25	32400
2004-11-29	49.35	49.77	48.86	49.28	115100
2004-11-30	49.25	49.28	48.35	48.68	102500
2004-12-01	49.08	49.72	48.98	49.62	149500
2004-12-02	49.50	50.00	49.40	49.65	107400
2004-12-03	49.65	49.65	48.77	48.92	203200
2004-12-06	48.91	48.92	48.19	48.36	194800
2004-12-07	48.38	48.60	47.08	47.70	218800
2004-12-08	47.86	48.29	47.51	48.00	212500
2004-12-09	47.90	47.90	46.80	47.40	208700
2004-12-10	47.20	47.66	47.00	47.35	148300
2004-12-13	47.30	47.81	46.90	47.74	175100
2004-12-14	47.70	48.16	47.64	48.14	124100
2004-12-15	48.23	49.19	47.88	49.05	138200
2004-12-16	48.85	49.69	48.56	49.26	114200
2004-12-17	49.06	49.18	47.90	48.21	231900
2004-12-20	48.21	48.45	47.73	48.05	82700
2004-12-21	48.15	48.60	48.15	48.58	84900
2004-12-22	48.50	48.88	48.40	48.74	68300
2004-12-23	48.75	48.84	48.37	48.74	47400
2004-12-27	48.84	48.86	48.08	48.40	44500
2004-12-28	48.30	48.78	48.30	48.48	65900
2004-12-29	48.72	48.72	48.24	48.62	43300
2004-12-30	48.37	48.37	47.97	48.18	59200
2004-12-31	48.10	48.13	47.70	47.84	77400
2005-01-03	47.94	48.45	47.70	48.13	151800
2005-01-04	48.25	48.76	48.25	48.69	182400
2005-01-05	48.85	49.68	48.60	48.67	225700
2005-01-06	48.48	48.61	47.81	47.85	83000
2005-01-07	47.90	48.51	47.35	48.06	113500
2005-01-10	48.06	49.02	48.06	48.80	143600
2005-01-11	48.75	48.81	47.68	47.84	90100
2005-01-12	47.85	48.30	47.34	48.20	138600
2005-01-13	48.35	48.40	47.28	47.55	121700
2005-01-14	47.65	47.99	47.49	47.98	76300
2005-01-18	47.93	48.64	47.61	48.54	90800
2005-01-19	48.45	48.76	47.57	47.66	105100
2005-01-20	47.66	47.88	46.88	47.46	93700
2005-01-21	47.37	47.47	46.55	47.08	102900
2005-01-24	47.00	47.40	46.69	46.71	55300
2005-01-25	46.81	47.19	46.58	46.73	74300
2005-01-26	46.80	46.96	46.16	46.89	123700
2005-01-27	46.71	46.84	45.75	46.23	164200
2005-01-28	46.23	46.53	45.97	46.20	149600
2005-01-31	46.21	47.51	46.21	47.26	211700
2005-02-01	47.10	47.44	46.80	47.30	100200
2005-02-02	47.10	47.92	46.95	47.85	105000
2005-02-03	47.75	47.81	47.12	47.70	83000
2005-02-04	47.50	49.25	47.48	48.78	139600
2005-02-07	48.77	48.95	48.47	48.80	117100
2005-02-08	48.70	48.90	48.18	48.70	115900
2005-02-09	48.60	48.60	47.48	47.52	106300
2005-02-10	47.52	47.74	47.20	47.47	123400
2005-02-11	47.45	48.28	47.18	48.18	50700
2005-02-14	48.05	48.47	47.80	48.39	63200
2005-02-15	48.40	49.02	48.31	48.65	132700
2005-02-16	48.65	48.88	48.35	48.50	101000
2005-02-17	48.30	48.44	47.71	47.97	96000
2005-02-18	48.07	48.16	47.29	47.45	93500
2005-02-22	47.35	47.35	46.31	46.53	92800
2005-02-23	46.44	47.26	46.39	46.77	90100
2005-02-24	46.85	48.56	46.76	48.44	194500
2005-02-25	48.00	49.18	47.98	49.18	211200
2005-02-28	49.26	50.34	49.26	50.20	161600
2005-03-01	50.00	50.35	49.50	49.75	174400
2005-03-02	49.65	49.83	49.20	49.42	92200
2005-03-03	49.42	49.94	48.82	49.76	154700
2005-03-04	49.96	50.72	49.70	50.57	75700
2005-03-07	50.45	50.50	50.00	50.27	67700
2005-03-08	50.07	50.08	49.33	49.70	69000
2005-03-09	49.55	49.77	49.21	49.50	61100
2005-03-10	49.35	49.45	48.48	48.95	95900
2005-03-11	48.95	49.14	48.20	48.70	103000
2005-03-14	48.60	49.25	48.50	48.84	47800
2005-03-15	48.90	49.11	48.25	48.43	76300
2005-03-16	48.38	49.02	48.10	48.34	63300
2005-03-17	48.35	48.49	47.75	48.22	85100
2005-03-18	48.44	48.44	46.93	47.56	201600
2005-03-21	47.66	47.66	46.70	47.52	83000
2005-03-22	47.50	48.41	47.50	47.62	109300
2005-03-23	47.55	47.55	46.18	46.26	124000
2005-03-24	46.27	47.13	46.14	46.69	96200
2005-03-28	46.59	47.14	46.59	46.78	100200
2005-03-29	46.65	46.72	45.79	45.84	119000
2005-03-30	45.90	46.69	45.81	46.63	70300
2005-03-31	46.50	46.50	45.68	45.77	104700
2005-04-01	45.72	46.16	45.10	45.83	152000
2005-04-04	45.63	46.08	45.20	45.96	113900
2005-04-05	46.08	46.20	45.45	45.72	92000
2005-04-06	45.65	45.76	45.52	45.63	106100
2005-04-07	45.33	45.60	44.81	45.44	82600
2005-04-08	45.62	45.69	45.16	45.48	98900
2005-04-11	45.73	48.16	45.71	47.54	240900
2005-04-12	47.44	48.30	47.03	48.03	185800
2005-04-13	47.90	48.60	47.70	47.93	104000
2005-04-14	47.93	48.49	47.71	47.83	89200
2005-04-15	47.84	48.05	46.82	47.07	95400
2005-04-18	47.17	47.29	46.46	47.08	106300
2005-04-19	46.98	47.10	46.17	46.85	101800
2005-04-20	46.68	46.70	45.04	45.12	188100
2005-04-21	45.37	47.33	45.37	47.26	119800
2005-04-22	47.06	47.06	46.05	46.42	131900
2005-04-25	46.62	47.60	46.60	47.29	87900
2005-04-26	47.19	47.20	45.27	45.56	110500
2005-04-27	45.50	47.55	45.10	46.83	92100
2005-04-28	46.58	46.67	45.15	45.20	122400
2005-04-29	45.30	45.68	44.69	45.65	125400
2005-05-02	45.65	46.00	45.04	45.77	108200
2005-05-03	45.65	45.90	45.00	45.35	99600
2005-05-04	45.29	45.51	44.92	45.41	89000
2005-05-05	45.30	45.52	44.59	45.09	77600
2005-05-06	45.19	45.35	44.62	45.20	61200
2005-05-09	45.05	45.45	44.64	45.21	82500
2005-05-10	45.00	45.00	44.30	44.75	110500
2005-05-11	44.52	44.91	43.81	44.67	102800
2005-05-12	44.60	44.72	43.78	44.08	92100
2005-05-13	43.98	44.37	43.66	44.08	68000
2005-05-16	43.90	44.45	43.71	44.35	106000
2005-05-17	44.20	44.57	43.66	44.50	76000
2005-05-18	44.60	45.48	44.57	45.38	84900
2005-05-19	45.30	45.68	45.20	45.60	54100
2005-05-20	45.50	45.69	45.05	45.46	51000
2005-05-23	45.43	46.67	45.43	46.34	86400
2005-05-24	46.30	46.35	45.91	46.20	59800
2005-05-25	46.00	46.05	45.19	45.40	101400
2005-05-26	45.35	45.80	45.13	45.62	157100
2005-05-27	45.62	45.62	44.85	44.96	94600
2005-05-31	44.71	44.76	44.18	44.40	114700
2005-06-01	44.20	45.46	44.20	45.28	81000
2005-06-02	45.25	45.87	45.05	45.55	65900
2005-06-03	45.40	45.65	44.79	45.20	73000
2005-06-06	44.95	45.36	44.64	45.08	49300
2005-06-07	45.28	45.82	44.93	45.12	81200
2005-06-08	45.06	45.58	44.80	45.08	108600
2005-06-09	45.03	45.80	44.60	45.64	83500
2005-06-10	45.50	45.55	45.01	45.19	77000
2005-06-13	45.15	45.32	44.51	45.18	69000
2005-06-14	45.00	45.00	44.31	44.81	123700
2005-06-15	44.80	44.80	43.90	44.48	115800
2005-06-16	44.29	45.07	44.16	45.07	44900
2005-06-17	45.35	45.94	45.15	45.87	213000
2005-06-20	45.62	45.62	44.69	44.79	141500
2005-06-21	44.65	44.82	43.90	44.56	69100
2005-06-22	44.70	45.39	44.64	45.25	70900
2005-06-23	45.15	45.15	44.13	44.13	100500
2005-06-24	44.05	44.10	43.36	43.46	99400
2005-06-27	43.50	43.85	43.08	43.08	96400
2005-06-28	43.30	44.35	43.20	44.35	75400
2005-06-29	44.50	44.50	43.90	44.21	85100
2005-06-30	44.21	44.51	43.73	43.78	73000
2005-07-01	43.65	44.72	43.65	44.70	62400
2005-07-05	44.45	45.17	43.90	45.17	61700
2005-07-06	44.99	45.20	44.50	44.80	64700
2005-07-07	44.15	44.38	43.52	44.05	53400
2005-07-08	44.47	45.15	43.93	44.90	83200
2005-07-11	44.40	45.34	44.40	44.96	89500
2005-07-12	44.91	45.26	44.24	44.85	53000
2005-07-13	44.95	45.23	44.48	44.59	46200
2005-07-14	44.00	44.78	44.00	44.33	64800
2005-07-15	43.82	44.73	43.65	44.59	63300
2005-07-18	44.30	44.87	44.30	44.54	60800
2005-07-19	44.79	45.65	44.01	45.57	68200
2005-07-20	45.32	45.99	44.82	45.97	62200
2005-07-21	45.88	46.55	45.44	45.68	81200
2005-07-22	45.68	46.90	45.68	46.90	92300
2005-07-25	46.70	46.83	45.93	46.03	61400
2005-07-26	45.75	46.29	45.47	46.05	81100
2005-07-27	46.06	46.20	45.34	45.92	36900
2005-07-28	45.80	47.08	45.67	47.08	66800
2005-07-29	47.00	47.87	46.64	47.70	102300
2005-08-01	47.70	47.70	45.85	45.85	94800
2005-08-02	45.80	46.66	45.40	46.05	133900
2005-08-03	45.95	46.25	45.64	46.13	49500
2005-08-04	45.93	45.99	45.52	45.56	60500
2005-08-05	45.20	45.23	44.29	44.88	115900
2005-08-08	44.88	44.92	44.18	44.55	75300
2005-08-09	44.30	44.45	43.18	43.19	145800
2005-08-10	43.30	43.82	41.78	42.40	113000
2005-08-11	42.50	43.25	42.29	42.88	86600
2005-08-12	42.75	42.80	41.52	42.36	93000
2005-08-15	42.30	43.20	41.51	42.68	87300
2005-08-16	42.58	42.99	42.20	42.37	55100
2005-08-17	42.20	43.10	42.10	42.84	82200
2005-08-18	42.64	42.95	41.95	42.38	60200
2005-08-19	42.30	42.38	41.69	41.95	95300
2005-08-22	42.05	42.21	41.41	41.78	111400
2005-08-23	41.51	42.26	41.34	41.76	83100
2005-08-24	41.71	42.33	41.26	41.30	104200
2005-08-25	41.21	41.60	40.94	41.00	532400
2005-08-26	41.00	41.39	40.60	40.99	160700
2005-08-29	40.70	41.28	40.50	41.21	108600
2005-08-30	41.01	41.17	40.66	41.01	68100
2005-08-31	40.94	41.79	40.51	41.62	125200
2005-09-01	41.42	42.02	41.25	41.44	114800
2005-09-02	41.33	41.60	41.02	41.30	102500
2005-09-06	41.28	42.09	41.23	41.77	66200
2005-09-07	41.60	41.79	41.31	41.78	66700
2005-09-08	41.53	42.02	41.43	41.76	61000
2005-09-09	41.55	42.24	41.55	41.95	51400
2005-09-12	41.60	42.04	41.34	41.80	69400
2005-09-13	41.55	41.55	40.77	40.94	57900
2005-09-14	41.19	41.44	40.54	40.68	93600
2005-09-15	40.57	40.78	40.35	40.54	76200
2005-09-16	40.70	41.80	40.70	41.56	214100
2005-09-19	41.39	41.55	39.73	39.84	129800
2005-09-20	39.84	41.16	39.75	40.11	88800
2005-09-21	39.85	39.95	39.06	39.52	136500
2005-09-22	39.17	39.87	38.90	39.38	64000
2005-09-23	40.10	40.11	39.25	39.72	48000
2005-09-26	39.92	40.50	39.21	39.69	80500
2005-09-27	39.51	39.51	38.43	39.33	121400
2005-09-28	39.50	39.70	38.80	39.06	108500
2005-09-29	39.15	39.50	38.71	39.50	104500
2005-09-30	39.31	39.45	38.71	38.83	91800
2005-10-03	39.07	39.55	39.02	39.29	95100
2005-10-04	39.29	39.86	38.89	39.12	86600
2005-10-05	38.87	39.09	38.09	38.27	165100
2005-10-06	38.27	38.99	38.00	38.48	115400
2005-10-07	38.48	38.69	38.05	38.55	80200
2005-10-10	38.80	39.67	38.41	39.05	132800
2005-10-11	38.95	39.20	37.94	37.96	84200
2005-10-12	37.96	38.27	36.73	37.50	109400
2005-10-13	37.40	37.40	36.52	37.13	90500
2005-10-14	37.38	38.05	36.85	38.03	84000
2005-10-17	37.88	39.24	37.67	38.58	98500
2005-10-18	38.26	38.44	37.87	38.07	63000
2005-10-19	37.87	38.80	37.62	38.80	109700
2005-10-20	38.60	38.85	38.08	38.29	143400
2005-10-21	38.35	38.97	38.08	38.13	93000
2005-10-24	38.33	39.64	38.33	39.64	84600
2005-10-25	39.60	39.60	38.30	39.38	133600
2005-10-26	39.13	39.30	37.69	37.75	190200
2005-10-27	37.95	38.03	37.46	37.80	151200
2005-10-28	37.94	38.15	37.19	37.21	173400
2005-10-31	37.41	38.17	37.16	37.44	327900
2005-11-01	37.34	37.44	36.72	36.75	232000
2005-11-02	36.87	37.15	36.84	36.85	169400
2005-11-03	37.10	37.29	36.45	36.68	303000
2005-11-04	36.60	36.91	36.08	36.31	205800
2005-11-07	36.24	37.30	36.24	36.87	173000
2005-11-08	36.75	36.96	36.26	36.49	106400
2005-11-09	36.66	37.73	36.66	37.58	215100
2005-11-10	37.77	38.70	37.40	38.68	185500
2005-11-11	38.65	38.76	38.02	38.24	75600
2005-11-14	38.75	38.77	38.30	38.77	106100
2005-11-15	38.77	38.83	37.90	38.04	100100
2005-11-16	38.04	38.60	37.71	38.58	166400
2005-11-17	38.50	38.65	38.21	38.49	138000
2005-11-18	38.70	38.97	38.38	38.89	210600
2005-11-21	39.03	39.49	38.78	39.35	73500
2005-11-22	39.50	39.59	39.00	39.49	60400
2005-11-23	39.55	40.35	39.55	40.16	126500
2005-11-25	40.11	40.25	40.01	40.13	41700
2005-11-28	40.01	40.20	39.72	40.01	128500
2005-11-29	40.21	41.50	40.21	40.92	279200
2005-11-30	40.98	41.20	40.26	40.38	121900
2005-12-01	40.80	41.88	40.77	41.82	204700
2005-12-02	41.60	41.82	40.65	41.50	115900
2005-12-05	41.40	41.40	40.47	41.08	114700
2005-12-06	41.31	42.08	41.19	41.76	117600
2005-12-07	41.86	42.28	41.75	42.16	138700
2005-12-08	42.10	42.56	41.70	41.84	88300
2005-12-09	42.00	42.90	41.96	42.90	82700
2005-12-12	43.00	43.08	42.10	42.91	136800
2005-12-13	42.80	43.26	42.75	43.16	87600
2005-12-14	43.15	44.02	42.94	43.85	116500
2005-12-15	43.91	44.14	43.17	43.43	169600
2005-12-16	43.42	43.73	42.94	43.62	308000
2005-12-19	43.37	43.48	43.10	43.23	101300
2005-12-20	43.16	43.59	42.84	42.98	79500
2005-12-21	42.87	43.89	42.87	43.21	56200
2005-12-22	43.20	43.69	42.94	43.68	66400
2005-12-23	43.78	44.37	43.22	43.99	90400
2005-12-27	43.90	44.26	43.19	43.24	81000
2005-12-28	43.24	43.57	43.14	43.53	45800
2005-12-29	43.40	43.57	43.19	43.25	57600
2005-12-30	43.01	43.50	42.70	43.36	74500
2006-01-03	43.50	43.85	42.64	43.31	181200
2006-01-04	43.44	44.11	43.44	44.00	141900
2006-01-05	43.50	44.12	43.38	43.61	68500
2006-01-06	43.80	44.14	43.75	44.07	131200
2006-01-09	44.07	44.21	43.85	43.95	96600
2006-01-10	43.86	44.11	43.75	43.95	104200
2006-01-11	43.91	44.04	43.80	44.03	86900
2006-01-12	44.05	44.17	43.85	43.98	156500
2006-01-13	43.98	44.29	43.88	44.08	102800
2006-01-17	44.05	44.11	43.91	44.02	189200
2006-01-18	44.03	44.51	43.96	44.40	117700
2006-01-19	44.50	45.25	44.41	44.99	171700
2006-01-20	45.80	45.80	45.31	45.53	167100
2006-01-23	45.54	45.96	45.54	45.92	112500
2006-01-24	46.03	46.69	46.02	46.69	136100
2006-01-25	46.70	47.19	46.60	47.19	175800
2006-01-26	47.25	47.75	47.20	47.74	162900
2006-01-27	47.60	48.58	47.60	48.21	187500
2006-01-30	48.35	48.40	47.34	47.48	75200
2006-01-31	47.30	47.98	47.19	47.25	181000
2006-02-01	47.15	47.78	47.15	47.67	139600
2006-02-02	47.50	47.79	46.58	46.70	152800
2006-02-03	46.60	47.07	46.34	46.63	127500
2006-02-06	46.65	47.04	46.01	46.99	91600
2006-02-07	47.08	47.30	46.40	46.51	109300
2006-02-08	46.44	46.80	46.00	46.50	107500
2006-02-09	46.35	46.93	45.91	45.94	133600
2006-02-10	46.10	46.42	44.36	44.94	183400
2006-02-13	45.00	45.00	42.94	42.94	318000
2006-02-14	42.80	43.44	42.37	42.95	208500
2006-02-15	43.00	43.39	42.68	43.37	161800
2006-02-16	43.54	43.58	42.72	43.17	112400
2006-02-17	42.18	43.48	42.18	42.83	107300
2006-02-21	43.08	43.08	41.61	41.98	180900
2006-02-22	41.95	42.44	41.95	42.44	138800
2006-02-23	42.65	43.60	42.32	43.29	179000
2006-02-24	43.16	43.16	42.01	42.24	139300
2006-02-27	42.36	42.63	41.73	41.83	107800
2006-02-28	41.83	41.89	40.32	40.67	159400
2006-03-01	40.50	40.64	40.11	40.38	193400
2006-03-02	40.47	40.47	39.04	39.40	264000
2006-03-03	39.45	39.60	39.00	39.44	163700
2006-03-06	39.48	39.48	38.63	38.81	129400
2006-03-07	38.67	38.67	37.86	38.13	149700
2006-03-08	38.01	39.30	37.82	39.11	267300
2006-03-09	39.30	40.03	38.70	38.88	137900
2006-03-10	39.05	39.34	38.69	38.91	119200
2006-03-13	38.87	40.11	38.80	38.96	110800
2006-03-14	39.15	39.71	39.09	39.50	106500
2006-03-15	38.62	38.62	36.20	36.65	1255800
2006-03-16	36.75	36.94	36.55	36.58	1242400
2006-03-17	36.58	36.94	36.54	36.70	847300
2006-03-20	36.97	36.97	36.60	36.80	249500
2006-03-21	36.81	36.90	36.27	36.29	339900
2006-03-22	36.25	36.76	36.25	36.46	183500
2006-03-23	36.54	36.80	36.15	36.30	260100
2006-03-24	36.35	36.70	36.29	36.50	149900
2006-03-27	36.41	36.72	36.31	36.68	300100
2006-03-28	36.74	36.75	36.10	36.17	306100
2006-03-29	36.33	36.43	36.08	36.28	158000
2006-03-30	36.35	36.70	36.04	36.55	466200
2006-03-31	36.70	37.10	36.63	36.77	424500
2006-04-03	36.87	37.00	36.53	36.63	189400
2006-04-04	36.73	36.86	36.56	36.75	300800
2006-04-05	36.80	37.54	36.80	37.48	345700
2006-04-06	37.60	37.69	36.98	37.01	289200
2006-04-07	37.16	37.20	36.65	36.89	492700
2006-04-10	36.95	37.20	36.73	36.85	192600
2006-04-11	37.09	37.12	36.54	36.80	235100
2006-04-12	36.76	37.05	36.70	37.02	166900
2006-04-13	37.02	37.20	36.66	36.83	90600
2006-04-17	36.78	36.83	36.34	36.55	133900
2006-04-18	36.65	37.26	36.64	37.13	194800
2006-04-19	37.06	37.21	36.74	36.96	193400
2006-04-20	37.02	37.05	36.65	36.79	81100
2006-04-21	37.31	37.40	37.02	37.32	123900
2006-04-24	37.55	37.59	37.01	37.49	251700
2006-04-25	37.64	37.72	37.30	37.54	210700
2006-04-26	37.64	38.10	37.36	37.39	123600
2006-04-27	37.21	38.10	36.84	37.83	181600
2006-04-28	37.76	38.21	37.52	38.07	378600
2006-05-01	38.26	38.46	37.10	37.19	256900
2006-05-02	37.33	38.03	37.28	37.61	597300
2006-05-03	37.75	37.93	37.49	37.80	80300
2006-05-04	37.69	38.07	37.53	38.00	81500
2006-05-05	38.15	38.45	37.96	37.97	100100
2006-05-08	38.21	38.54	37.98	38.41	101300
2006-05-09	38.39	38.58	37.87	38.04	66200
2006-05-10	37.79	37.97	37.41	37.66	86700
2006-05-11	37.55	37.55	36.79	37.12	123300
2006-05-12	37.00	37.00	36.12	36.30	147800
2006-05-15	36.05	36.54	35.74	36.31	190200
2006-05-16	36.24	37.39	36.15	37.20	185100
2006-05-17	37.00	37.20	36.61	36.94	131500
2006-05-18	37.11	37.26	36.34	36.38	103300
2006-05-19	36.35	37.12	36.05	36.79	140100
2006-05-22	36.32	37.10	36.13	36.62	85100
2006-05-23	36.85	37.19	36.37	36.37	99700
2006-05-24	36.47	37.19	36.25	36.93	147700
2006-05-25	37.13	37.46	36.57	37.46	336600
2006-05-26	37.58	37.87	37.47	37.75	108700
2006-05-30	37.69	37.69	36.68	36.72	164000
2006-05-31	36.67	37.27	36.59	36.86	206100
2006-06-01	36.90	37.78	36.90	37.75	114400
2006-06-02	37.95	37.95	37.55	37.93	173400
2006-06-05	37.97	37.97	36.89	36.89	178100
2006-06-06	37.02	37.39	36.66	37.35	105500
2006-06-07	35.52	37.90	35.52	37.34	130000
2006-06-08	37.12	37.28	36.18	36.72	540800
2006-06-09	36.74	37.09	36.46	36.66	134900
2006-06-12	36.87	36.87	36.25	36.35	155500
2006-06-13	36.29	36.97	36.18	36.34	171100
2006-06-14	36.43	36.65	35.49	36.03	499000
2006-06-15	36.07	37.32	35.82	37.15	170600
2006-06-16	37.26	37.35	36.48	37.00	381200
2006-06-19	37.10	37.13	36.48	36.55	116200
2006-06-20	36.57	36.97	36.50	36.60	142400
2006-06-21	36.55	36.81	36.31	36.47	253300
2006-06-22	36.54	36.56	36.07	36.27	158800
2006-06-23	36.20	36.58	35.51	36.06	123000
2006-06-26	36.02	36.69	36.02	36.46	166100
2006-06-27	36.57	36.96	35.90	36.02	105400
2006-06-28	36.13	36.35	35.67	36.18	103000
2006-06-29	36.43	37.25	36.42	37.25	208600
2006-06-30	37.50	37.50	36.43	37.22	199000
2006-07-03	37.42	37.42	36.88	37.20	93600
2006-07-05	36.97	36.99	36.30	36.56	181700
2006-07-06	36.35	36.55	35.79	36.15	386000
2006-07-07	36.50	36.85	36.07	36.22	664700
2006-07-10	36.23	36.51	36.20	36.30	178800
2006-07-11	36.41	36.87	36.31	36.83	207700
2006-07-12	36.84	37.14	36.83	36.87	460700
2006-07-13	36.83	37.02	36.03	36.22	177000
2006-07-14	36.21	36.51	35.89	36.02	212900
2006-07-17	36.10	36.35	35.77	35.97	203000
2006-07-18	36.13	36.57	35.51	35.95	243400
2006-07-19	36.06	36.72	36.06	36.50	196800
2006-07-20	36.52	36.70	35.82	35.87	151100
2006-07-21	35.76	35.97	35.23	35.35	160200
2006-07-24	35.49	36.05	35.49	35.99	135200
2006-07-25	35.99	36.33	35.32	35.56	183800
2006-07-26	35.49	36.26	35.13	35.95	110900
2006-07-27	36.00	36.17	35.19	35.36	97000
2006-07-28	35.59	35.99	35.41	35.56	390300
2006-07-31	35.38	35.49	35.05	35.32	122800
2006-08-01	35.30	35.31	34.58	35.06	154100
2006-08-02	35.27	35.60	34.99	35.26	98700
2006-08-03	35.17	35.79	35.03	35.69	144300
2006-08-04	36.01	36.44	35.12	35.35	157600
2006-08-07	35.43	35.95	35.34	35.67	202600
2006-08-08	35.84	35.84	35.17	35.35	148200
2006-08-09	35.75	36.11	34.75	35.02	171900
2006-08-10	34.91	36.20	34.91	36.11	261000
2006-08-11	36.01	36.20	35.77	36.12	138300
2006-08-14	36.40	37.09	36.27	36.27	157000
2006-08-15	36.73	37.00	36.65	36.99	109300
2006-08-16	37.12	37.86	36.78	37.58	301100
2006-08-17	37.45	37.45	37.13	37.24	159700
2006-08-18	37.38	37.55	37.08	37.47	169400
2006-08-21	37.35	37.35	37.11	37.22	93300
2006-08-22	37.17	37.51	37.10	37.43	152600
2006-08-23	37.53	37.79	36.73	37.11	225600
2006-08-24	37.25	37.62	36.89	37.06	193800
2006-08-25	37.06	37.30	36.79	36.89	281800
2006-08-28	37.00	37.15	36.91	37.05	204600
2006-08-29	37.36	37.72	37.16	37.65	170000
2006-08-30	37.75	38.47	37.75	38.27	237900
2006-08-31	38.40	38.75	38.35	38.63	203400
2006-09-01	38.70	38.76	38.28	38.49	80900
2006-09-05	38.54	38.76	38.31	38.45	251900
2006-09-06	38.25	38.25	37.43	37.74	204500
2006-09-07	37.46	37.93	37.43	37.45	100600
2006-09-08	37.59	37.92	37.43	37.76	85200
2006-09-11	37.00	37.90	37.00	37.66	92500
2006-09-12	37.80	37.95	37.70	37.80	131000
2006-09-13	37.93	38.00	37.68	37.80	112300
2006-09-14	37.82	37.95	37.62	37.80	122300
2006-09-15	38.05	38.20	37.45	37.78	230000
2006-09-18	37.68	37.74	37.33	37.53	104900
2006-09-19	37.60	37.65	36.70	37.43	221600
2006-09-20	37.63	38.09	37.53	37.78	541300
2006-09-21	37.90	37.90	36.75	36.95	279500
2006-09-22	37.01	37.01	35.87	36.35	332600
2006-09-25	36.26	36.88	35.40	36.65	373700
2006-09-26	36.67	36.79	35.56	36.09	342100
2006-09-27	36.16	36.71	35.76	36.65	257900
2006-09-28	36.74	36.90	36.40	36.61	250900
2006-09-29	36.75	36.97	36.51	36.53	199500
2006-10-02	36.42	36.78	36.21	36.40	203900
2006-10-03	36.65	36.74	36.33	36.37	285500
2006-10-04	36.40	36.89	36.35	36.77	300000
2006-10-05	36.70	36.70	36.33	36.42	233200
2006-10-06	36.45	36.64	36.22	36.40	213100
2006-10-09	36.49	36.50	36.07	36.25	192200
2006-10-10	36.35	36.35	35.84	36.14	138800
2006-10-11	36.21	36.44	36.00	36.39	109200
2006-10-12	36.42	37.13	36.42	36.94	508700
2006-10-13	37.00	37.04	36.70	36.88	164200
2006-10-16	37.05	37.15	36.80	36.90	147700
2006-10-17	36.90	37.01	36.63	36.89	129200
2006-10-18	37.10	37.14	36.73	36.90	268500
2006-10-19	36.90	36.93	36.76	36.93	109600
2006-10-20	36.90	36.90	36.60	36.70	60300
2006-10-23	36.60	36.96	36.47	36.90	216400
2006-10-24	36.94	36.99	36.72	36.90	161000
2006-10-25	36.90	36.99	36.61	36.90	311800
2006-10-26	37.10	37.24	36.93	37.00	246100
2006-10-27	37.04	37.14	36.70	36.79	173400
2006-10-30	36.84	37.07	36.43	36.90	304900
2006-10-31	37.00	37.15	36.68	36.82	264800
2006-11-01	37.00	37.18	36.62	36.87	250600
2006-11-02	36.87	37.00	36.70	36.87	174500
2006-11-03	37.10	37.18	36.65	37.16	235300
2006-11-06	37.30	38.25	37.25	38.09	223700
2006-11-07	38.13	38.62	38.08	38.35	232700
2006-11-08	38.20	39.99	38.20	39.54	478900
2006-11-09	39.90	42.17	39.56	41.16	688700
2006-11-10	41.06	42.30	41.03	42.10	598200
2006-11-13	42.20	43.36	41.96	43.27	394900
2006-11-14	43.40	44.66	43.34	44.60	708600
2006-11-15	44.00	44.84	43.84	44.78	333500
2006-11-16	45.00	45.87	44.99	45.75	295300
2006-11-17	45.75	46.00	45.31	46.00	204300
2006-11-20	45.18	46.52	45.18	46.32	334400
2006-11-21	46.45	46.45	45.81	46.31	175400
2006-11-22	46.45	46.79	46.20	46.74	162100
2006-11-24	46.60	46.73	46.00	46.41	100800
2006-11-27	46.20	46.43	45.66	45.99	360800
2006-11-28	46.05	46.86	45.71	46.14	256700
2006-11-29	46.39	46.89	46.20	46.89	219600
2006-11-30	47.05	47.05	46.20	46.57	344000
2006-12-01	46.50	46.71	45.57	46.35	310100
2006-12-04	46.55	47.20	45.99	47.10	266900
2006-12-05	47.32	47.40	46.71	47.26	261600
2006-12-06	47.27	47.88	46.89	47.64	242800
2006-12-07	47.89	48.00	47.68	47.85	172500
2006-12-08	47.95	47.99	47.35	47.69	128300
2006-12-11	47.72	47.97	47.42	47.91	90900
2006-12-12	47.98	47.98	47.31	47.78	177100
2006-12-13	47.89	47.89	47.12	47.43	140300
2006-12-14	47.64	47.75	47.40	47.60	126400
2006-12-15	47.80	47.90	47.50	47.69	418400
2006-12-18	47.85	48.37	47.62	47.85	213800
2006-12-19	47.71	48.17	47.40	48.02	128700
2006-12-20	48.02	48.63	47.90	48.37	174800
2006-12-21	48.62	49.07	48.48	48.68	145300
2006-12-22	48.82	48.97	48.33	48.68	174400
2006-12-26	48.80	49.48	48.70	49.45	118800
2006-12-27	49.45	50.16	49.39	50.05	177400
2006-12-28	50.00	50.34	49.48	49.89	292400
2006-12-29	49.95	49.95	48.98	49.01	119200
2007-01-03	49.02	50.07	48.88	49.59	243200
2007-01-04	49.12	49.58	48.88	49.20	191800
2007-01-05	49.01	49.18	47.60	47.90	242300
2007-01-08	47.75	47.79	46.67	47.34	377200
2007-01-09	47.45	47.72	47.06	47.58	146000
2007-01-10	47.45	48.02	47.45	47.74	146000
2007-01-11	47.91	48.45	47.71	48.08	156100
2007-01-12	48.16	48.37	47.77	48.00	71300
2007-01-16	48.00	48.46	47.78	48.03	154700
2007-01-17	47.96	48.31	47.56	47.75	95500
2007-01-18	47.70	47.70	46.86	46.86	122900
2007-01-19	46.65	47.34	46.51	47.04	111100
2007-01-22	47.17	47.31	46.61	46.70	130300
2007-01-23	46.81	47.67	46.52	47.15	180000
2007-01-24	47.15	47.88	46.97	47.69	118200
2007-01-25	47.60	47.77	46.76	46.92	112900
2007-01-26	46.95	47.43	46.48	47.32	86500
2007-01-29	47.42	48.32	47.39	47.81	158800
2007-01-30	48.00	48.23	47.66	48.11	236500
2007-01-31	48.02	48.45	47.85	48.33	282400
2007-02-01	48.45	48.82	48.28	48.67	134400
2007-02-02	48.87	49.29	48.83	48.98	167700
2007-02-05	49.05	49.22	48.43	48.43	153200
2007-02-06	48.55	49.19	48.55	49.07	179900
2007-02-07	49.27	49.27	47.73	48.60	197700
2007-02-08	49.95	51.13	48.74	51.10	899100
2007-02-09	50.90	51.24	50.68	50.91	313900
2007-02-12	51.00	51.51	49.90	51.50	597912
2007-02-13	51.80	53.67	51.56	53.67	620650
2007-02-14	54.32	54.75	53.79	54.35	379266
2007-02-15	53.40	55.79	53.07	54.49	801100
2007-02-16	54.49	54.49	53.81	53.92	430400
2007-02-20	53.84	55.35	53.80	55.18	422100
2007-02-21	55.10	55.46	54.78	55.28	304400
2007-02-22	55.32	55.39	54.70	54.94	363800
2007-02-23	55.82	55.82	54.56	54.95	229800
2007-02-26	55.20	55.26	54.44	54.98	210300
2007-02-27	52.38	54.74	49.61	52.77	342600
2007-02-28	52.70	52.80	52.11	52.67	551600
2007-03-01	52.00	53.12	51.50	52.92	378765
2007-03-02	52.94	52.94	51.52	51.74	256600
2007-03-05	51.37	52.55	51.22	51.93	489800
2007-03-06	52.50	53.69	52.20	53.59	678100
2007-03-07	53.62	54.87	53.26	54.23	634100
2007-03-08	54.73	55.49	54.25	54.80	338700
2007-03-09	55.10	55.50	54.50	55.42	303100
2007-03-12	55.43	56.92	55.35	56.79	421600
2007-03-13	56.54	56.80	55.10	55.24	313500
2007-03-14	55.36	56.76	55.36	56.34	457400
2007-03-15	56.21	57.02	56.21	56.74	228100
2007-03-16	56.73	56.87	55.14	56.30	428500
2007-03-19	56.55	57.94	56.55	57.57	269700
2007-03-20	57.20	58.77	56.67	58.77	249900
2007-03-21	58.86	59.62	58.38	59.58	208600
2007-03-22	59.80	60.25	59.11	59.70	308000
2007-03-23	59.83	60.21	59.51	59.74	201200
2007-03-26	59.72	60.17	59.50	60.17	156300
2007-03-27	60.00	60.00	59.37	59.80	249400
2007-03-28	59.70	60.30	59.51	60.10	434700
2007-03-29	60.35	61.10	59.76	60.67	242500
2007-03-30	60.92	61.46	60.12	61.35	460500
2007-04-02	61.65	62.69	61.65	62.69	458700
2007-04-03	62.94	63.16	62.85	62.95	349989
2007-04-04	62.57	62.99	62.10	62.71	225000
2007-04-05	62.69	63.25	62.43	63.01	126200
2007-04-09	62.99	62.99	62.12	62.42	207000
2007-04-10	62.32	63.01	61.77	62.65	236500
2007-04-11	62.60	62.60	62.05	62.33	481800
2007-04-12	62.00	62.43	61.27	62.43	235100
2007-04-13	62.40	62.60	62.01	62.50	342000
2007-04-16	63.05	63.44	62.78	63.26	176900
2007-04-17	63.20	63.67	63.00	63.61	182500
2007-04-18	63.21	63.82	62.99	63.51	368000
2007-04-19	62.75	63.15	62.38	62.93	197800
2007-04-20	64.13	64.13	63.19	63.77	182900
2007-04-23	63.84	64.30	63.62	64.08	173200
2007-04-24	63.99	64.87	63.80	64.49	178200
2007-04-25	65.01	65.22	64.18	64.84	253800
2007-04-26	64.60	64.87	63.91	64.51	216800
2007-04-27	64.49	64.49	63.67	63.92	161400
2007-04-30	63.83	64.33	62.57	62.68	348300
2007-05-01	62.96	63.37	62.38	62.93	378900
2007-05-02	62.79	64.06	62.79	63.74	218800
2007-05-03	63.89	64.37	63.56	63.95	221100
2007-05-04	64.10	64.94	64.10	64.78	264400
2007-05-07	65.00	65.00	63.47	63.93	193400
2007-05-08	63.72	64.81	63.36	64.71	290500
2007-05-09	64.60	65.68	64.60	65.34	262800
2007-05-10	65.30	65.30	63.96	64.07	197900
2007-05-11	64.44	64.99	64.31	64.90	168600
2007-05-14	64.79	64.95	63.08	63.30	224500
2007-05-15	63.20	65.09	62.85	64.16	490100
2007-05-16	64.18	65.98	64.18	65.84	1422600
2007-05-17	65.84	66.77	65.12	65.13	413400
2007-05-18	65.13	65.95	65.13	65.59	338118
2007-05-21	65.75	67.03	65.61	66.60	194300
2007-05-22	64.34	64.34	61.11	63.54	1316120
2007-05-23	63.30	64.56	62.91	63.22	395600
2007-05-24	62.80	63.16	61.83	62.66	477910
2007-05-25	62.68	63.10	61.99	62.80	463200
2007-05-29	63.20	63.70	62.02	63.49	504500
2007-05-30	63.49	64.62	63.33	64.57	447400
2007-05-31	64.65	65.15	63.14	63.57	353600
2007-06-01	63.87	64.78	63.57	64.78	398000
2007-06-04	64.78	65.13	64.45	64.82	320200
2007-06-05	64.45	64.45	63.52	63.72	262400
2007-06-06	63.34	64.42	63.18	64.25	508200
2007-06-07	64.10	64.84	63.92	63.92	780200
2007-06-08	64.10	64.33	63.60	63.98	215200
2007-06-11	63.87	64.27	63.45	64.06	253300
2007-06-12	63.96	64.33	63.15	63.35	562900
2007-06-13	63.44	64.70	63.30	64.51	184000
2007-06-14	64.51	64.65	63.05	63.42	382200
2007-06-15	63.79	64.75	63.28	63.40	380400
2007-06-18	63.40	63.64	61.86	62.16	662300
2007-06-19	61.60	62.32	61.24	61.68	581200
2007-06-20	61.72	62.08	60.68	60.82	390400
2007-06-21	60.47	60.61	59.61	60.44	393200
2007-06-22	60.04	60.37	59.48	59.74	243700
2007-06-25	59.70	60.55	59.23	59.66	268600
2007-06-26	60.05	61.29	59.90	61.14	402600
2007-06-27	60.54	61.97	60.54	61.87	307900
2007-06-28	61.94	62.06	60.83	60.98	212400
2007-06-29	61.35	61.42	60.70	60.92	437500
2007-07-02	61.25	62.32	60.94	62.17	251300
2007-07-03	62.51	62.62	61.47	62.44	190600
2007-07-05	62.50	63.20	62.39	62.54	299000
2007-07-06	62.40	62.86	62.11	62.55	218753
2007-07-09	62.50	62.64	62.21	62.41	185200
2007-07-10	61.88	62.55	61.04	61.10	328500
2007-07-11	61.20	61.62	61.08	61.49	383700
2007-07-12	61.50	61.65	60.98	61.65	250600
2007-07-13	61.70	61.70	59.08	59.59	632000
2007-07-16	59.82	59.82	58.31	58.89	969300
2007-07-17	58.87	59.57	58.67	59.03	470600
2007-07-18	59.04	59.31	58.24	58.78	326900
2007-07-19	59.31	59.78	59.02	59.37	134100
2007-07-20	59.24	59.31	57.30	57.55	280900
2007-07-23	58.15	58.32	57.57	57.89	225300
2007-07-24	57.45	57.45	54.69	54.89	404200
2007-07-25	55.20	55.95	54.59	54.92	465700
2007-07-26	54.15	54.52	51.84	52.88	500800
2007-07-27	52.62	53.31	52.00	52.00	470600
2007-07-30	52.35	52.42	50.91	52.24	497200
2007-07-31	53.55	56.40	53.38	55.21	653000
2007-08-01	55.21	56.70	54.60	55.49	810400
2007-08-02	55.54	56.56	55.24	55.99	513600
2007-08-03	56.20	56.50	53.81	53.86	429600
2007-08-06	53.89	54.12	52.28	53.25	570000
2007-08-07	53.77	54.96	49.27	49.78	858300
2007-08-08	49.81	50.19	41.23	49.60	3192200
2007-08-09	47.17	47.47	43.40	44.48	1857300
2007-08-10	44.50	50.86	43.62	50.28	1192900
2007-08-13	51.11	54.29	47.45	47.82	905500
2007-08-14	47.87	48.82	46.51	46.85	910300
2007-08-15	46.85	49.90	46.69	48.54	615200
2007-08-16	49.40	49.40	46.64	48.40	761400
2007-08-17	50.20	53.36	48.07	49.00	394300
2007-08-20	48.90	49.95	48.00	48.97	378600
2007-08-21	48.97	50.15	48.86	49.65	448900
2007-08-22	50.20	50.34	48.17	48.66	382700
2007-08-23	49.25	49.37	47.95	48.97	356700
2007-08-24	49.35	49.35	48.40	49.23	212400
2007-08-27	49.30	49.67	48.21	48.40	237900
2007-08-28	48.39	48.39	47.39	47.57	264400
2007-08-29	48.06	48.74	47.16	48.74	178800
2007-08-30	48.60	49.65	48.38	49.28	424100
2007-08-31	49.85	49.85	48.48	49.13	581000
2007-09-04	49.40	50.21	49.14	49.73	296700
2007-09-05	49.10	49.60	48.49	49.05	453500
2007-09-06	49.20	49.42	48.34	49.02	176700
2007-09-07	48.64	48.67	47.70	48.42	265000
2007-09-10	48.90	48.99	45.92	47.60	269200
2007-09-11	47.63	47.68	46.80	47.60	161000
2007-09-12	47.76	47.76	46.57	47.15	257600
2007-09-13	47.15	47.39	46.44	46.85	159800
2007-09-14	46.64	47.86	46.60	47.37	162700
2007-09-17	47.37	47.57	46.27	46.48	307700
2007-09-18	46.58	49.42	46.35	49.40	358600
2007-09-19	49.80	50.39	49.00	50.30	264700
2007-09-20	50.35	50.52	49.60	50.12	206300
2007-09-21	50.60	50.81	49.19	49.44	355500
2007-09-24	49.80	49.80	48.89	49.44	198500
2007-09-25	49.10	50.56	48.97	50.14	239900
2007-09-26	50.40	51.67	49.76	51.31	428200
2007-09-27	51.39	51.39	49.41	50.48	284300
2007-09-28	50.70	50.70	48.59	48.95	268700
2007-10-01	49.08	52.65	49.08	52.55	327100
2007-10-02	52.81	53.29	52.13	53.01	285200
2007-10-03	52.60	53.47	52.44	53.45	318300
2007-10-04	53.45	53.73	52.76	53.19	209600
2007-10-05	53.75	53.95	52.55	52.88	235500
2007-10-08	52.88	55.70	52.41	52.72	249400
2007-10-09	52.69	52.69	50.99	52.04	228900
2007-10-10	52.16	52.55	50.96	51.25	218300
2007-10-11	51.22	51.65	49.86	50.78	210200
2007-10-12	50.94	53.46	50.94	52.57	269700
2007-10-15	52.80	52.80	50.13	50.93	295000
2007-10-16	51.00	51.54	50.24	50.25	354600
2007-10-17	51.00	51.19	48.60	49.80	290400
2007-10-18	49.71	50.15	49.19	49.47	139800
2007-10-19	49.40	49.62	47.78	47.93	359300
2007-10-22	47.50	48.74	47.41	48.55	271300
2007-10-23	49.17	49.54	48.21	49.51	205600
2007-10-24	49.30	49.76	48.03	48.94	282100
2007-10-25	49.15	49.87	46.59	46.69	434100
2007-10-26	47.65	49.84	47.40	49.72	285900
2007-10-29	50.00	50.08	48.01	48.67	196800
2007-10-30	48.80	49.39	48.29	48.35	278800
2007-10-31	48.65	49.30	47.69	48.74	353300
2007-11-01	48.30	48.48	45.85	45.90	562400
2007-11-02	46.15	47.28	45.70	45.73	353600
2007-11-05	45.07	45.42	44.40	44.85	401000
2007-11-06	45.18	45.58	44.13	45.43	249700
2007-11-07	45.20	45.23	43.50	45.01	466600
2007-11-08	46.00	49.89	46.00	49.30	703800
2007-11-09	48.31	51.34	48.17	50.48	644100
2007-11-12	51.06	53.35	50.93	52.25	431468
2007-11-13	51.66	53.59	51.66	53.52	329457
2007-11-14	53.92	54.45	52.44	52.78	399600
2007-11-15	52.34	53.15	51.73	52.32	289041
2007-11-16	52.39	52.95	51.64	52.16	419600
2007-11-19	51.68	52.26	50.71	51.03	377939
2007-11-20	51.08	51.61	49.76	51.02	468582
2007-11-21	50.79	51.27	50.25	50.52	340441
2007-11-23	50.75	51.48	50.53	51.23	54700
2007-11-26	50.80	51.68	50.07	50.07	361244
2007-11-27	50.60	52.40	50.35	51.50	336607
2007-11-28	51.50	53.28	51.50	52.89	305670
2007-11-29	53.10	53.89	52.73	53.17	354116
2007-11-30	54.10	54.75	52.90	53.68	339200
2007-12-03	54.26	55.65	53.65	54.08	478552
2007-12-04	53.55	53.80	51.92	52.28	360900
2007-12-05	53.20	53.98	52.23	53.17	243933
2007-12-06	53.41	53.93	52.76	53.70	340947
2007-12-07	54.15	54.24	53.14	53.37	301844
2007-12-10	53.80	53.80	51.96	52.73	249300
2007-12-11	52.81	52.88	50.86	50.94	253548
2007-12-12	52.35	52.35	50.10	50.40	328297
2007-12-13	49.85	50.95	49.75	50.90	281981
2007-12-14	50.25	50.53	49.61	49.84	200600
2007-12-17	49.50	50.24	49.36	49.36	233800
2007-12-18	49.72	49.95	47.85	49.21	291644
2007-12-19	49.27	49.56	49.00	49.32	202683
2007-12-20	49.80	50.11	49.01	50.11	321756
2007-12-21	50.98	52.37	50.57	52.26	638000
2007-12-24	53.00	53.00	52.04	52.73	97200
2007-12-26	52.73	53.09	51.81	52.64	226400
2007-12-27	52.69	53.56	51.21	51.45	214461
2007-12-28	51.89	53.49	51.78	52.18	212400
2007-12-31	52.32	53.07	51.15	51.22	299400
2008-01-02	51.22	53.76	50.61	53.28	527900
2008-01-03	53.17	54.47	52.64	52.74	432724
2008-01-04	52.37	52.65	50.87	51.00	305700
2008-01-07	51.43	53.03	50.94	52.76	415900
2008-01-08	52.83	53.01	50.19	50.29	511600
2008-01-09	49.66	51.65	49.66	51.65	269800
2008-01-10	51.30	52.23	50.73	51.77	376614
2008-01-11	51.45	51.56	50.00	50.48	212700
2008-01-14	50.90	50.90	48.70	49.47	239064
2008-01-15	49.00	49.17	47.75	48.75	361400
2008-01-16	48.56	49.31	48.29	48.70	313600
2008-01-17	48.87	49.00	47.29	47.35	323200
2008-01-18	47.24	47.24	45.04	45.80	428454
2008-01-22	46.65	47.00	43.62	45.69	484326
2008-01-23	44.70	47.07	44.12	46.78	376800
2008-01-24	46.87	47.20	45.90	46.60	525900
2008-01-25	47.25	48.20	47.01	48.05	675252
2008-01-28	47.79	49.15	47.32	49.04	360900
2008-01-29	49.50	49.97	49.01	49.86	339300
2008-01-30	49.67	50.52	49.14	49.22	337900
2008-01-31	48.95	50.93	48.72	49.63	586100
2008-02-01	49.75	52.01	49.71	51.51	342427
2008-02-04	51.41	51.68	50.10	50.10	291323
2008-02-05	49.40	50.13	48.64	48.77	241032
2008-02-06	49.16	49.19	46.55	46.66	743326
2008-02-07	46.72	47.74	46.00	47.74	283637
2008-02-08	48.60	52.66	48.53	50.55	567885
2008-02-11	50.49	53.67	50.49	53.12	645231
2008-02-12	53.50	55.56	53.12	54.56	577339
2008-02-13	54.66	57.00	54.66	56.17	676400
2008-02-14	56.62	57.20	56.19	56.94	618300
2008-02-15	56.54	57.10	55.56	56.86	363100
2008-02-19	57.14	58.68	56.67	57.53	326900
2008-02-20	57.32	59.00	57.04	58.50	324200
2008-02-21	58.50	58.52	56.81	57.14	278700
2008-02-22	57.41	57.93	56.77	57.58	326703
2008-02-25	57.77	58.50	57.58	58.27	469200
2008-02-26	58.31	58.94	57.90	58.38	329100
2008-02-27	58.02	58.60	57.56	58.29	663503
2008-02-28	58.21	58.29	57.31	57.51	201800
2008-02-29	57.01	57.48	56.56	56.91	243800
2008-03-03	56.80	59.95	56.80	59.30	579060
2008-03-04	59.55	60.76	58.55	59.74	833509
2008-03-05	59.97	62.21	59.52	61.90	390379
2008-03-06	61.80	61.88	59.53	59.59	260349
2008-03-07	59.00	61.82	59.00	61.69	296767
2008-03-10	61.67	64.74	61.67	63.14	388312
2008-03-11	64.80	64.99	63.55	64.12	381310
2008-03-12	64.25	65.28	63.99	64.60	282500
2008-03-13	64.30	64.99	63.34	64.90	743406
2008-03-14	65.15	65.23	62.54	62.76	323100
2008-03-17	61.31	63.21	60.78	62.23	314115
2008-03-18	63.15	63.15	61.54	62.75	452600
2008-03-19	62.90	66.05	62.58	65.13	830100
2008-03-20	65.00	66.25	65.00	65.50	685900
2008-03-24	65.50	66.00	65.25	65.93	349670
2008-03-25	66.18	67.47	65.79	67.08	300400
2008-03-26	67.29	67.52	66.26	66.84	194400
2008-03-27	66.85	68.04	65.88	66.14	184100
2008-03-28	66.21	66.71	65.15	65.73	296325
2008-03-31	65.98	66.53	64.83	65.53	405600
2008-04-01	65.89	65.93	63.33	64.50	589380
2008-04-02	64.40	64.80	63.60	63.84	1222129
2008-04-03	63.91	64.34	63.41	64.31	320800
2008-04-04	64.60	65.03	63.98	64.21	383000
2008-04-07	64.58	64.88	63.40	63.55	344926
2008-04-08	63.25	63.25	62.13	63.00	208932
2008-04-09	63.00	63.37	62.07	62.18	291904
2008-04-10	62.00	62.79	61.44	62.45	156573
2008-04-11	62.05	62.83	60.95	61.17	168700
2008-04-14	60.95	62.47	60.67	61.72	247346
2008-04-15	62.00	63.26	61.97	63.05	201378
2008-04-16	63.60	63.60	62.71	63.18	285191
2008-04-17	63.04	63.36	62.51	63.13	248223
2008-04-18	63.72	64.50	63.33	64.12	167858
2008-04-21	63.80	63.91	62.87	63.85	202513
2008-04-22	63.60	63.62	62.04	62.41	220876
2008-04-23	62.69	64.14	62.36	63.59	192030
2008-04-24	63.75	64.55	63.08	63.99	222951
2008-04-25	64.27	64.82	63.31	64.45	211459
2008-04-28	64.70	64.90	63.22	64.47	243259
2008-04-29	64.55	64.83	63.23	64.32	373347
2008-04-30	64.65	65.02	63.54	64.19	289862
2008-05-01	63.95	66.06	63.95	64.96	304355
2008-05-02	65.30	65.47	64.02	64.38	246184
2008-05-05	64.24	64.98	63.30	63.91	270197
2008-05-06	63.86	63.98	62.64	63.64	271928
2008-05-07	63.90	64.16	62.50	62.71	267586
2008-05-08	62.70	62.97	61.89	62.62	276423
2008-05-09	62.13	62.40	61.19	61.97	294248
2008-05-12	61.90	63.00	61.90	62.79	329983
2008-05-13	62.70	62.99	62.29	62.40	219693
2008-05-14	62.31	62.79	61.92	62.18	200624
2008-05-15	61.90	62.28	61.24	62.08	194887
2008-05-16	62.50	62.50	60.85	61.93	216487
2008-05-19	61.65	61.84	60.67	60.80	381243
2008-05-20	60.35	61.49	59.78	61.05	814669
2008-05-21	61.27	61.67	59.34	59.75	913205
2008-05-22	59.64	62.66	59.64	61.77	413581
2008-05-23	60.93	61.04	52.02	53.27	1654352
2008-05-27	53.63	53.63	50.39	50.48	1374870
2008-05-28	50.36	51.66	49.85	51.32	767819
2008-05-29	51.15	51.32	49.78	50.80	2733475
2008-05-30	50.80	50.85	49.16	49.61	614132
2008-06-02	49.25	50.67	49.25	50.16	834488
2008-06-03	50.25	50.39	49.75	49.91	703942
2008-06-04	49.83	51.09	49.83	50.19	310786
2008-06-05	50.30	51.20	50.10	51.20	390288
2008-06-06	51.15	51.17	49.49	49.90	397229
2008-06-09	50.10	50.22	48.45	48.80	410785
2008-06-10	48.05	49.13	48.05	49.01	473485
2008-06-11	48.83	48.94	48.20	48.20	324036
2008-06-12	48.50	49.36	48.50	49.00	263027
2008-06-13	49.30	49.80	48.63	49.49	204335
2008-06-16	49.35	49.47	48.30	49.37	1223275
2008-06-17	49.08	49.21	48.58	49.06	267255
2008-06-18	49.02	49.23	48.48	48.94	287479
2008-06-19	49.05	49.21	48.22	48.75	300174
2008-06-20	48.63	48.63	46.86	47.14	551418
2008-06-23	47.45	47.79	46.53	46.64	244568
2008-06-24	46.94	47.05	45.85	46.06	362922
2008-06-25	46.19	46.78	45.99	46.35	460233
2008-06-26	45.90	47.31	45.89	45.92	306263
2008-06-27	45.73	45.76	44.91	45.00	414364
2008-06-30	44.51	46.39	44.50	45.22	227639
2008-07-01	44.85	46.25	44.21	45.06	439027
2008-07-02	45.27	46.25	44.21	44.24	362318
2008-07-03	44.65	46.51	44.65	45.56	358677
2008-07-07	45.46	46.00	44.42	45.50	362972
2008-07-08	45.65	48.24	45.01	48.12	344538
2008-07-09	48.10	48.77	46.55	47.54	481447
2008-07-10	47.28	47.28	46.07	46.37	302808
2008-07-11	46.11	48.41	45.64	47.74	328128
2008-07-14	48.05	48.26	45.44	45.89	264875
2008-07-15	45.40	46.19	44.71	45.77	381328
2008-07-16	45.77	47.03	45.26	46.51	239446
2008-07-17	46.25	47.32	46.19	46.87	394182
2008-07-18	46.73	47.05	45.69	46.34	311496
2008-07-21	46.36	47.35	45.98	46.65	327110
2008-07-22	46.06	48.10	46.03	48.05	317898
2008-07-23	48.10	48.71	47.36	48.42	648523
2008-07-24	48.61	49.03	47.74	48.11	269112
2008-07-25	47.97	51.51	47.97	50.33	384104
2008-07-28	49.89	52.80	49.89	51.89	379456
2008-07-29	52.08	52.41	51.01	51.69	395166
2008-07-30	51.85	52.38	50.84	51.75	283738
2008-07-31	52.26	52.77	50.86	51.62	438753
2008-08-01	52.01	52.91	51.99	52.75	246134
2008-08-04	53.11	53.29	52.20	52.81	232153
2008-08-05	53.30	54.88	52.93	54.38	393253
2008-08-06	54.14	54.99	52.84	54.69	365317
2008-08-07	53.83	54.29	53.08	53.39	298752
2008-08-08	53.19	55.04	52.91	54.81	348613
2008-08-11	54.50	55.30	54.07	54.97	271152
2008-08-12	54.57	56.00	54.57	55.63	225253
2008-08-13	55.66	55.80	52.82	52.96	471126
2008-08-14	52.68	53.43	52.28	53.16	272832
2008-08-15	53.44	54.37	53.27	53.78	248635
2008-08-18	53.65	54.50	52.61	52.85	321299
2008-08-19	52.51	52.81	51.43	51.66	243062
2008-08-20	51.85	52.69	51.25	52.01	281583
2008-08-21	51.81	52.08	51.32	51.38	232001
2008-08-22	52.04	52.15	51.19	51.50	191704
2008-08-25	51.08	51.41	50.15	50.89	289520
2008-08-26	50.87	51.21	49.80	50.51	357430
2008-08-27	50.50	51.70	50.13	50.83	321958
2008-08-28	50.77	52.53	50.60	52.33	224445
2008-08-29	52.12	52.55	51.79	51.92	244646
2008-09-02	52.57	54.35	52.45	52.99	254591
2008-09-03	52.82	54.40	52.37	52.81	295533
2008-09-04	52.40	52.61	51.00	51.01	237432
2008-09-05	50.86	51.40	50.29	51.16	294342
2008-09-08	51.72	52.55	51.13	51.28	474278
2008-09-09	51.32	51.83	50.77	50.77	498708
2008-09-10	51.16	51.41	50.36	51.07	262681
2008-09-11	51.05	51.11	50.16	50.97	303370
2008-09-12	50.28	51.28	49.90	51.09	215365
2008-09-15	50.02	51.04	48.44	49.82	191595
2008-09-16	50.15	51.41	49.77	51.09	399809
2008-09-17	50.38	51.53	49.90	49.91	411135
2008-09-18	50.72	52.45	50.58	51.90	629592
2008-09-19	52.50	54.33	51.46	51.55	737428
2008-09-22	51.33	52.02	49.43	49.61	284879
2008-09-23	49.69	50.19	49.49	49.65	224597
2008-09-24	49.42	50.27	49.28	49.50	161141
2008-09-25	49.38	51.20	49.38	50.65	280204
2008-09-26	50.38	51.96	50.37	51.88	337216
2008-09-29	51.11	51.63	48.10	48.72	498935
2008-09-30	49.19	50.39	48.76	49.09	936432
2008-10-01	49.89	52.67	49.89	52.03	1255039
2008-10-02	51.79	52.32	49.67	49.77	504431
2008-10-03	50.22	50.57	48.00	48.04	367582
2008-10-06	47.35	48.26	44.39	45.85	379095
2008-10-07	45.79	47.04	45.15	45.24	376442
2008-10-08	44.32	44.91	42.38	42.73	412889
2008-10-09	42.45	42.72	38.60	38.85	433371
2008-10-10	37.58	39.90	35.65	39.90	536106
2008-10-13	41.44	42.70	40.42	42.70	369790
2008-10-14	43.61	43.71	41.40	42.97	296921
2008-10-15	42.11	42.39	39.21	39.21	334566
2008-10-16	39.35	40.67	37.72	40.54	445119
2008-10-17	39.82	41.30	39.45	39.50	412907
2008-10-20	40.17	40.64	39.24	40.64	268404
2008-10-21	40.20	40.81	38.89	39.60	347090
2008-10-22	38.75	39.93	38.26	38.82	287385
2008-10-23	39.16	39.70	37.50	39.36	240319
2008-10-24	37.05	39.47	36.63	38.38	263717
2008-10-27	37.66	38.83	36.81	36.81	156066
2008-10-28	37.45	38.30	35.35	38.30	248353
2008-10-29	38.44	39.09	37.66	38.13	228547
2008-10-30	38.71	39.97	38.22	39.90	198278
2008-10-31	39.40	40.58	38.74	39.59	307949
2008-11-03	39.07	40.18	38.92	39.25	185957
2008-11-04	39.90	39.90	38.29	38.85	217948
2008-11-05	38.58	39.27	38.09	38.24	256553
2008-11-06	38.45	39.34	38.07	38.66	286148
2008-11-07	38.66	38.91	36.87	37.32	269775
2008-11-10	37.70	37.72	35.82	36.52	530205
2008-11-11	36.30	37.15	35.29	36.44	218604
2008-11-12	35.79	36.06	34.92	34.94	261079
2008-11-13	35.71	39.18	35.18	39.18	565704
2008-11-14	37.42	39.40	37.05	37.14	382452
2008-11-17	36.98	38.70	35.87	37.39	266916
2008-11-18	37.40	37.72	34.97	36.44	319970
2008-11-19	35.99	36.86	33.38	33.41	303000
2008-11-20	32.64	34.52	31.48	31.58	380737
2008-11-21	32.29	32.78	30.15	32.77	496228
2008-11-24	32.70	32.98	31.28	32.02	425286
2008-11-25	32.21	32.81	31.81	32.72	722552
2008-11-26	32.29	32.61	31.95	32.61	414732
2008-11-28	32.19	32.54	31.33	31.97	149048
2008-12-01	31.70	31.70	29.81	29.83	425463
2008-12-02	30.31	31.45	29.96	31.29	360047
2008-12-03	30.53	32.07	30.43	31.52	282325
2008-12-04	30.94	31.75	29.64	30.53	288126
2008-12-05	30.21	31.86	29.27	31.80	230544
2008-12-08	32.50	33.08	31.30	32.08	225062
2008-12-09	31.74	33.37	31.45	31.89	172495
2008-12-10	31.92	33.50	31.63	33.35	219842
2008-12-11	32.82	34.12	32.39	32.58	212305
2008-12-12	31.56	33.89	31.21	33.29	290539
2008-12-15	33.11	33.82	31.61	33.01	203673
2008-12-16	33.40	33.68	31.58	33.21	318419
2008-12-17	33.00	33.72	32.65	33.32	246722
2008-12-18	33.60	34.71	33.23	33.73	272696
2008-12-19	34.65	35.00	33.93	33.93	524934
2008-12-22	33.51	33.69	32.69	33.67	268802
2008-12-23	34.07	34.35	32.53	33.04	243086
2008-12-24	32.94	33.14	32.36	32.51	121660
2008-12-26	32.78	33.47	32.31	33.34	179702
2008-12-29	33.10	33.10	30.41	31.25	570886
2008-12-30	31.37	31.42	30.01	30.34	388126
2008-12-31	30.50	30.73	29.22	29.87	620932
2009-01-02	30.10	31.14	29.50	30.72	348469
2009-01-05	30.65	31.99	30.65	31.81	267601
2009-01-06	32.21	32.81	31.79	32.10	324561
2009-01-07	31.96	32.47	31.48	32.17	302259
2009-01-08	31.98	32.47	31.44	32.06	212894
2009-01-09	32.14	32.14	31.40	31.53	355965
2009-01-12	31.45	32.09	31.16	31.48	233139
2009-01-13	31.33	32.17	31.04	31.80	260834
2009-01-14	31.17	32.23	30.89	31.80	292187
2009-01-15	31.64	32.00	30.58	31.76	262215
2009-01-16	32.13	32.13	31.27	31.96	162505
2009-01-20	31.88	32.14	31.16	31.26	241828
2009-01-21	31.49	31.95	31.00	31.87	319201
2009-01-22	31.40	32.23	30.81	32.01	263419
2009-01-23	31.32	32.71	31.32	31.94	263305
2009-01-26	31.86	32.82	31.55	32.19	184375
2009-01-27	32.17	32.92	32.04	32.16	165200
2009-01-28	32.40	32.84	32.21	32.68	552485
2009-01-29	32.61	32.73	31.52	31.90	220790
2009-01-30	31.73	32.11	29.51	30.58	418366
2009-02-02	30.15	31.52	30.08	31.20	591209
2009-02-03	31.63	31.99	31.11	31.89	224627
2009-02-04	31.83	32.20	31.02	31.19	203434
2009-02-05	30.65	31.25	30.08	30.59	216391
2009-02-06	31.00	34.94	30.63	34.64	700394
2009-02-09	34.50	35.37	34.15	35.17	456480
2009-02-10	34.86	35.76	34.11	34.24	381866
2009-02-11	34.21	35.04	33.84	34.41	290539
2009-02-12	34.29	35.19	33.76	35.00	265191
2009-02-13	35.20	35.23	34.05	34.35	268984
2009-02-17	33.62	34.95	33.31	34.21	406604
2009-02-18	34.22	34.27	32.67	33.00	404360
2009-02-19	33.06	33.42	32.43	32.91	269936
2009-02-20	32.41	32.97	31.59	32.07	217947
2009-02-23	32.21	32.39	30.56	30.61	271242
2009-02-24	30.73	31.09	29.38	30.01	489283
2009-02-25	29.75	29.88	28.48	29.33	402515
2009-02-26	29.39	29.93	28.63	28.77	350316
2009-02-27	28.50	29.14	27.89	28.74	371778
2009-03-02	28.47	28.47	27.06	27.10	515201
2009-03-03	27.43	27.61	26.10	26.31	652091
2009-03-04	26.78	27.97	26.45	27.53	299527
2009-03-05	27.16	27.54	25.98	26.05	272177
2009-03-06	26.11	26.31	25.35	26.15	317822
2009-03-09	25.90	26.30	25.71	25.82	338090
2009-03-10	26.19	26.89	25.77	26.84	291832
2009-03-11	26.70	27.13	26.45	26.65	208051
2009-03-12	26.52	27.44	26.02	27.31	226058
2009-03-13	27.33	29.42	27.10	28.96	286657
2009-03-16	29.44	29.95	28.88	29.27	167271
2009-03-17	29.07	30.55	28.82	30.55	338373
2009-03-18	30.50	31.11	29.78	30.67	884126
2009-03-19	30.80	31.07	30.38	30.60	241077
2009-03-20	30.71	31.26	30.43	30.59	380998
2009-03-23	31.31	31.96	30.71	31.96	546205
2009-03-24	31.45	31.84	30.71	30.85	262845
2009-03-25	31.15	32.11	30.97	31.91	247597
2009-03-26	32.08	32.38	31.35	32.09	529287
2009-03-27	31.67	32.27	30.98	30.98	296450
2009-03-30	30.89	30.89	29.43	30.42	374353
2009-03-31	30.79	30.79	29.58	29.92	288344
2009-04-01	29.58	31.54	29.25	31.46	367909
2009-04-02	31.74	32.50	31.39	31.65	271942
2009-04-03	31.62	31.90	31.24	31.78	141881
2009-04-06	31.72	31.72	30.52	31.04	182797
2009-04-07	30.84	32.32	30.66	31.89	339352
2009-04-08	31.74	32.07	31.10	31.59	331750
2009-04-09	32.16	32.26	31.53	32.23	179786
2009-04-13	31.88	32.05	31.17	31.71	148490
2009-04-14	31.46	31.67	29.63	29.73	410572
2009-04-15	29.43	30.57	29.29	30.48	525507
2009-04-16	30.75	31.28	30.00	31.17	298171
2009-04-17	31.29	32.18	30.76	32.01	268487
2009-04-20	31.45	31.79	30.95	31.11	366623
2009-04-21	31.15	31.63	30.81	31.21	217004
2009-04-22	31.00	31.95	30.91	31.13	474593
2009-04-23	31.18	31.18	30.00	30.27	506394
2009-04-24	30.43	30.83	30.07	30.34	374439
2009-04-27	29.91	30.74	29.51	29.79	374405
2009-04-28	29.73	31.18	29.50	30.63	303012
2009-04-29	30.86	31.75	30.21	31.14	297953
2009-04-30	31.48	31.49	30.01	30.16	417765
2009-05-01	30.14	30.31	29.08	29.27	229859
2009-05-04	29.65	30.59	29.30	30.59	395363
2009-05-05	30.61	31.31	30.14	31.06	675631
2009-05-06	31.45	32.61	31.34	32.38	375121
2009-05-07	32.71	32.80	31.87	32.54	329178
2009-05-08	32.95	34.66	32.73	34.59	417896
2009-05-11	34.12	34.27	33.27	33.56	228227
2009-05-12	33.75	34.18	33.44	33.99	240778
2009-05-13	33.55	33.93	32.79	33.11	223798
2009-05-14	33.09	34.46	32.88	34.02	225569
2009-05-15	33.94	34.76	33.70	34.30	271834
2009-05-18	34.46	35.12	33.70	35.08	291828
2009-05-19	34.81	35.07	33.78	33.96	253774
2009-05-20	34.21	34.82	33.91	33.93	279864
2009-05-21	33.93	34.21	33.33	33.60	400639
2009-05-22	34.29	34.44	31.22	33.79	540119
2009-05-26	33.31	35.49	33.24	35.32	358376
2009-05-27	35.06	35.81	34.70	35.30	283543
2009-05-28	35.41	36.00	34.50	35.82	233437
2009-05-29	35.88	37.03	35.64	37.03	366900
2009-06-01	37.45	38.80	37.45	37.73	363375
2009-06-02	37.71	38.08	36.76	37.48	455873
2009-06-03	37.35	37.76	37.00	37.55	259237
2009-06-04	37.71	37.93	36.76	37.87	176539
2009-06-05	38.00	38.48	37.68	38.29	174589
2009-06-08	38.29	38.29	37.14	37.70	214424
2009-06-09	37.70	37.70	36.75	37.26	174877
2009-06-10	37.29	37.36	36.20	36.76	230707
2009-06-11	36.96	38.39	36.76	37.42	191123
2009-06-12	37.36	37.47	36.53	36.89	170532
2009-06-15	36.76	36.98	35.45	35.88	259950
2009-06-16	35.88	36.44	33.82	33.83	737190
2009-06-17	34.00	34.38	33.44	33.68	638776
2009-06-18	33.57	34.12	33.22	33.65	420501
2009-06-19	34.15	34.18	32.98	32.98	404496
2009-06-22	32.98	33.58	32.24	32.24	300368
2009-06-23	32.64	32.71	31.75	31.97	297354
2009-06-24	32.26	32.43	31.72	31.76	210509
2009-06-25	32.25	33.86	32.20	33.54	422387
2009-06-26	33.49	33.77	33.07	33.68	337271
2009-06-29	33.86	34.10	33.60	33.80	245798
2009-06-30	33.65	33.92	32.57	33.11	398130
2009-07-01	33.46	34.99	33.29	34.52	310655
2009-07-02	34.52	34.52	33.51	33.71	211778
2009-07-06	33.56	34.91	33.56	34.76	199939
2009-07-07	34.56	35.05	34.26	34.53	213974
2009-07-08	35.02	35.51	34.71	34.87	258645
2009-07-09	34.73	34.73	33.38	33.46	217867
2009-07-10	33.59	34.60	33.21	34.25	162593
2009-07-13	34.28	34.77	34.01	34.65	172562
2009-07-14	34.53	34.58	34.01	34.31	169949
2009-07-15	34.63	35.86	34.60	35.46	255621
2009-07-16	35.27	36.16	34.94	36.03	170986
2009-07-17	36.11	37.98	36.11	37.40	418346
2009-07-20	37.81	38.46	37.01	38.34	351792
2009-07-21	38.61	38.99	37.03	37.87	293610
2009-07-22	37.86	38.45	37.67	37.84	106777
2009-07-23	38.09	39.60	37.61	38.96	399364
2009-07-24	38.87	39.61	38.19	38.62	174907
2009-07-27	38.76	39.23	38.26	38.53	246960
2009-07-28	38.24	39.13	38.09	38.74	368304
2009-07-29	38.60	39.21	38.18	38.62	318986
2009-07-30	39.00	40.00	38.69	39.64	591877
2009-07-31	39.54	39.66	37.97	38.07	467404
2009-08-03	38.39	38.65	37.31	38.60	355689
2009-08-04	38.63	40.71	38.52	39.76	819502
2009-08-05	39.51	39.65	37.16	37.31	416498
2009-08-06	37.51	37.89	36.73	36.74	240507
2009-08-07	37.14	37.83	36.96	37.21	154709
2009-08-10	37.18	37.44	36.60	36.70	178268
2009-08-11	36.76	37.47	36.76	37.26	260281
2009-08-12	36.95	37.75	36.50	37.25	215347
2009-08-13	37.20	37.57	36.52	37.10	159686
2009-08-14	36.88	37.06	35.80	36.20	229517
2009-08-17	35.73	36.30	35.67	35.87	165522
2009-08-18	36.01	36.41	35.08	36.25	302896
2009-08-19	36.05	36.81	36.05	36.54	145066
2009-08-20	36.38	36.98	35.99	36.98	188450
2009-08-21	37.24	38.15	37.14	37.89	326771
2009-08-24	37.81	39.01	37.81	38.76	370239
2009-08-25	38.72	39.22	38.27	38.57	299039
2009-08-26	38.19	38.52	37.50	38.13	245952
2009-08-27	37.90	37.90	36.81	37.65	217309
2009-08-28	37.77	37.77	36.88	37.01	155167
2009-08-31	36.89	37.28	36.85	36.88	300963
2009-09-01	36.92	37.68	36.57	37.21	442877
2009-09-02	37.17	37.83	37.17	37.59	256693
2009-09-03	37.57	37.99	37.23	37.99	710000
2009-09-04	38.07	38.45	37.52	38.28	313586
2009-09-08	38.62	39.50	38.43	39.27	250736
2009-09-09	39.21	40.50	39.21	40.38	702993
2009-09-10	40.48	41.86	40.00	41.85	498368
2009-09-11	42.03	42.88	41.66	42.56	563913
2009-09-14	42.44	44.99	42.25	44.02	989399
2009-09-15	44.00	44.16	43.48	43.74	318297
2009-09-16	44.07	44.19	43.25	43.58	243016
2009-09-17	43.74	44.15	43.34	43.62	139700
2009-09-18	43.72	43.84	42.96	43.10	413960
2009-09-21	43.00	43.13	42.14	42.74	262211
2009-09-22	42.90	43.04	42.02	42.75	180450
2009-09-23	43.06	43.69	42.47	42.59	159973
2009-09-24	42.92	42.92	41.03	41.56	351718
2009-09-25	41.64	42.09	41.39	41.67	155250
2009-09-28	42.02	42.90	41.63	42.64	162332
2009-09-29	42.56	43.28	42.19	43.00	263810
2009-09-30	42.86	42.92	41.68	41.82	253557
2009-10-01	41.89	42.58	41.67	42.41	257441
2009-10-02	42.26	42.59	41.79	42.41	242603
2009-10-05	42.65	43.63	42.39	43.18	361995
2009-10-06	43.55	44.61	43.33	44.61	420951
2009-10-07	44.65	44.96	43.69	43.76	467740
2009-10-08	43.29	43.98	43.11	43.62	259245
2009-10-09	43.72	44.18	43.35	43.87	139573
2009-10-12	44.21	44.41	43.67	43.92	81222
2009-10-13	44.00	44.00	43.01	43.24	140168
2009-10-14	43.45	43.76	43.02	43.70	219009
2009-10-15	43.61	44.30	43.31	44.11	222488
2009-10-16	43.89	44.78	43.77	44.59	165803
2009-10-19	44.80	45.30	44.33	44.60	138048
2009-10-20	44.44	44.75	44.00	44.22	169184
2009-10-21	44.03	44.15	42.62	42.72	240097
2009-10-22	42.83	42.98	41.78	42.64	228262
2009-10-23	42.90	43.03	42.18	42.42	130394
2009-10-26	42.30	42.47	40.89	41.85	704473
2009-10-27	42.13	42.92	41.88	42.28	212654
2009-10-28	42.36	42.71	42.04	42.48	187466
2009-10-29	42.60	43.17	42.07	43.16	252376
2009-10-30	42.90	43.08	41.59	41.59	228831
2009-11-02	41.59	42.58	41.28	41.84	224601
2009-11-03	41.86	42.16	41.26	42.08	157417
2009-11-04	42.08	42.17	41.20	41.27	175412
2009-11-05	41.62	44.08	41.62	43.46	360616
2009-11-06	43.33	44.46	42.87	43.46	243149
2009-11-09	43.85	44.64	43.29	43.53	310259
2009-11-10	43.63	45.12	43.60	44.83	315114
2009-11-11	45.17	45.61	44.98	45.50	241884
2009-11-12	45.57	45.75	45.10	45.18	208647
2009-11-13	45.50	45.79	45.00	45.41	174306
2009-11-16	45.80	46.35	45.53	46.23	339370
2009-11-17	46.08	46.54	45.85	46.12	216814
2009-11-18	46.07	46.19	45.22	45.71	185198
2009-11-19	45.68	45.79	44.30	45.06	286927
2009-11-20	44.84	45.35	44.67	45.19	160712
2009-11-23	45.83	46.55	45.54	45.83	161552
2009-11-24	45.70	46.05	45.34	45.88	172924
2009-11-25	46.09	46.09	45.18	45.30	115893
2009-11-27	43.97	44.66	43.80	44.10	78809
2009-11-30	44.01	44.01	42.25	42.91	339593
2009-12-01	43.33	43.94	43.22	43.46	185773
2009-12-02	43.56	44.17	43.20	43.50	94541
2009-12-03	43.74	44.82	43.55	44.51	233102
2009-12-04	45.06	46.20	45.06	46.08	241123
2009-12-07	46.17	49.74	46.03	49.48	1285739
2009-12-08	49.41	49.41	46.79	46.88	673251
2009-12-09	46.79	46.86	45.99	46.19	200936
2009-12-10	46.50	46.84	45.64	45.84	119732
2009-12-11	45.86	46.34	45.59	45.86	117703
2009-12-14	46.20	46.53	45.84	46.33	209647
2009-12-15	46.09	46.84	45.82	46.28	187773
2009-12-16	46.57	46.90	45.73	45.95	195951
2009-12-17	45.52	45.95	44.80	45.37	206843
2009-12-18	45.63	45.63	44.05	44.97	543063
2009-12-21	45.28	46.35	45.23	45.98	168314
2009-12-22	46.35	46.87	45.84	46.71	166546
2009-12-23	46.72	47.68	46.72	47.67	170987
2009-12-24	47.69	48.23	47.69	48.06	112126
2009-12-28	48.31	48.44	47.25	47.93	142047
2009-12-29	48.11	48.11	47.52	47.81	96043
2009-12-30	47.54	48.01	46.56	46.68	222328
2009-12-31	46.55	46.75	45.61	45.61	203272
2010-01-04	46.28	47.98	46.01	47.76	319829
2010-01-05	47.87	49.98	47.79	48.81	476806
2010-01-06	48.66	49.78	48.66	49.75	523488
2010-01-07	49.27	49.61	48.63	48.91	198996
2010-01-08	48.58	49.22	48.00	49.08	204647
2010-01-11	48.78	49.08	48.15	48.40	218859
2010-01-12	48.08	48.33	47.36	48.28	199584
2010-01-13	48.50	49.73	48.21	49.43	256852
2010-01-14	49.48	49.99	49.39	49.96	135381
2010-01-15	50.03	50.03	48.24	48.48	264785
2010-01-19	48.74	49.58	48.65	49.49	143497
2010-01-20	49.06	49.08	47.53	48.28	163652
2010-01-21	48.49	48.72	46.52	47.31	218344
2010-01-22	47.17	47.60	46.10	46.13	139513
2010-01-25	46.64	47.28	46.00	46.53	112929
2010-01-26	46.53	46.79	46.03	46.45	175258
2010-01-27	46.25	46.78	46.04	46.33	212461
2010-01-28	46.40	46.67	45.84	46.24	185344
2010-01-29	46.23	46.86	45.39	45.39	256076
2010-02-01	45.64	46.97	45.64	46.93	141626
2010-02-02	46.90	47.58	46.61	47.54	133073
2010-02-03	47.21	47.58	46.46	46.72	131015
2010-02-04	46.12	46.68	45.27	45.36	206825
2010-02-05	46.35	47.15	45.10	47.04	323899
2010-02-08	47.36	49.39	47.04	48.88	367328
2010-02-09	49.22	49.73	48.37	49.60	223214
2010-02-10	49.29	49.65	48.06	49.16	203723
2010-02-11	49.23	51.09	48.58	51.08	509721
2010-02-12	50.78	52.98	50.33	52.95	424667
2010-02-16	53.19	53.93	52.38	53.04	255528
2010-02-17	53.36	53.63	52.32	53.40	186330
2010-02-18	53.23	53.53	52.78	53.40	299640
2010-02-19	53.45	53.57	52.95	53.34	361478
2010-02-22	53.68	54.56	53.24	54.11	202045
2010-02-23	54.11	54.58	53.09	53.20	180689
2010-02-24	53.23	53.87	53.23	53.60	221975
2010-02-25	53.12	54.03	52.40	53.93	321502
2010-02-26	54.20	54.20	52.79	53.05	255488
2010-03-01	53.67	54.13	53.14	53.72	181691
2010-03-02	53.75	54.70	53.70	53.96	211675
2010-03-03	54.20	54.43	53.56	53.77	153402
2010-03-04	53.72	53.91	52.83	53.36	289141
2010-03-05	53.79	54.44	53.14	54.30	396963
2010-03-08	54.11	54.51	53.75	54.41	328816
2010-03-09	54.26	55.01	53.83	54.12	208510
2010-03-10	54.18	54.86	54.00	54.37	249261
2010-03-11	54.23	54.33	53.17	53.80	207581
2010-03-12	53.80	54.01	53.00	53.81	154867
2010-03-15	53.81	54.18	53.39	54.10	94054
2010-03-16	54.06	54.80	53.94	54.72	134800
2010-03-17	55.00	55.32	54.46	54.68	109744
2010-03-18	54.85	55.17	54.49	54.70	99645
2010-03-19	54.63	55.02	53.53	53.82	277174
2010-03-22	53.52	55.20	52.88	55.19	123687
2010-03-23	55.28	55.28	54.80	55.00	126636
2010-03-24	54.79	54.86	54.21	54.21	106735
2010-03-25	54.40	54.84	53.52	53.53	96539
2010-03-26	53.52	54.05	53.06	53.43	131948
2010-03-29	53.48	53.98	53.00	53.42	196197
2010-03-30	53.57	53.85	52.79	53.62	205750
2010-03-31	53.47	53.91	52.48	52.69	209327
2010-04-01	52.75	53.73	52.66	53.68	159002
2010-04-05	54.06	55.23	53.88	55.18	172160
2010-04-06	54.74	56.08	54.55	55.92	176585
2010-04-07	55.97	56.21	55.44	55.79	149786
2010-04-08	55.04	55.46	54.58	54.74	101189
2010-04-09	54.92	54.98	54.10	54.80	107705
2010-04-12	54.72	54.95	54.28	54.62	84310
2010-04-13	54.38	54.47	53.83	54.31	154232
2010-04-14	54.66	55.49	53.40	55.49	276702
2010-04-15	55.50	55.50	54.62	54.72	80359
2010-04-16	54.72	54.72	53.00	53.40	177164
2010-04-19	53.39	54.16	53.06	53.77	105592
2010-04-20	54.09	54.90	53.71	54.88	94922
2010-04-21	55.13	55.81	55.00	55.69	447629
2010-04-22	55.21	56.00	55.11	55.79	124110
2010-04-23	56.00	56.00	55.16	55.79	127459
2010-04-26	55.61	55.98	54.79	54.82	90023
2010-04-27	54.57	54.73	52.55	52.71	176693
2010-04-28	52.82	53.66	52.48	53.18	188133
2010-04-29	53.76	54.55	52.65	54.15	134413
2010-04-30	54.05	54.58	51.74	51.78	238901
2010-05-03	52.13	55.03	52.13	54.38	273742
2010-05-04	53.57	54.12	51.90	52.98	562065
2010-05-05	52.70	53.33	51.67	52.07	230610
2010-05-06	51.75	52.19	47.84	50.84	289379
2010-05-07	50.61	50.61	47.00	47.46	655191
2010-05-10	49.80	50.19	49.19	50.07	245664
2010-05-11	49.52	51.93	49.27	51.04	219766
2010-05-12	51.32	52.25	51.02	52.01	165062
2010-05-13	52.04	52.45	51.49	52.14	167589
2010-05-14	51.51	51.90	50.28	50.52	174320
2010-05-17	50.61	51.14	49.11	50.13	183768
2010-05-18	50.79	51.09	49.61	49.82	156731
2010-05-19	49.62	49.89	48.64	49.23	124507
2010-05-20	48.38	48.79	47.00	47.43	292584
2010-05-21	46.66	47.89	46.10	47.69	239957
2010-05-24	47.51	47.56	45.78	46.48	148393
2010-05-25	44.94	46.43	44.57	46.22	264498
2010-05-26	46.34	47.23	46.15	46.27	181070
2010-05-27	47.35	48.73	46.95	48.50	154552
2010-05-28	46.01	47.75	40.73	40.87	1042889
2010-06-01	40.37	40.87	39.40	39.43	1062187
2010-06-02	39.53	39.98	38.45	38.62	508398
2010-06-03	38.36	39.14	38.29	38.83	409335
2010-06-04	38.18	38.90	37.55	38.38	642013
2010-06-07	38.87	39.45	38.16	38.93	1054649
2010-06-08	39.14	39.93	39.14	39.71	506414
2010-06-09	39.95	41.69	39.12	40.21	498470
2010-06-10	41.14	41.44	39.81	40.35	267285
2010-06-11	40.07	40.77	39.25	40.62	303828
2010-06-14	41.10	41.30	40.09	40.24	201520
2010-06-15	40.18	41.06	40.04	40.98	184052
2010-06-16	40.82	41.17	40.24	40.99	138625
2010-06-17	41.28	41.28	40.19	40.43	176071
2010-06-18	40.64	40.64	39.91	40.26	228598
2010-06-21	40.76	40.76	39.31	39.58	168871
2010-06-22	39.82	39.86	39.29	39.53	233867
2010-06-23	39.60	39.96	39.30	39.52	190343
2010-06-24	39.40	39.42	38.64	38.85	124065
2010-06-25	38.88	39.73	38.77	39.41	320165
2010-06-28	39.45	40.54	39.25	40.10	196763
2010-06-29	39.54	39.72	39.25	39.53	243302
2010-06-30	39.59	40.37	38.72	39.68	434684
2010-07-01	39.75	40.10	39.16	39.90	276044
2010-07-02	40.23	40.23	39.36	39.68	183629
2010-07-06	40.24	40.56	39.09	39.31	200828
2010-07-07	39.55	40.00	39.03	39.96	265016
2010-07-08	40.20	40.39	39.80	40.19	237208
2010-07-09	39.94	40.58	39.94	40.51	138069
2010-07-12	40.44	41.25	40.04	41.12	179034
2010-07-13	41.65	41.99	41.20	41.90	257533
2010-07-14	41.64	42.08	41.39	41.93	147865
2010-07-15	42.00	42.42	41.57	41.98	192464
2010-07-16	41.82	41.96	40.69	40.94	240181
2010-07-19	40.93	41.96	40.93	41.89	138324
2010-07-20	41.25	42.26	41.11	42.22	166369
2010-07-21	42.50	42.84	41.62	41.83	169534
2010-07-22	42.40	42.98	41.96	42.74	175528
2010-07-23	42.53	43.66	42.38	43.29	174794
2010-07-26	43.27	44.30	42.98	43.65	175372
2010-07-27	43.80	44.97	43.80	44.75	179808
2010-07-28	44.82	44.99	44.33	44.43	170387
2010-07-29	44.86	44.95	44.02	44.30	181951
2010-07-30	43.12	44.88	43.12	44.35	178677
2010-08-02	44.94	45.13	44.02	44.82	154777
2010-08-03	44.88	45.76	44.40	44.73	159715
2010-08-04	44.73	44.78	39.55	39.71	789017
2010-08-05	39.60	39.91	38.06	38.07	576187
2010-08-06	37.94	37.94	36.50	37.78	649556
2010-08-09	37.98	38.61	37.75	38.08	258778
2010-08-10	37.71	38.13	37.06	37.40	207754
2010-08-11	36.71	37.10	36.10	36.25	286665
2010-08-12	36.04	37.00	35.51	36.73	181067
2010-08-13	36.74	37.00	36.16	36.36	249473
2010-08-16	36.25	36.83	36.08	36.77	221684
2010-08-17	37.17	37.39	36.50	36.99	216998
2010-08-18	36.99	38.07	36.65	37.51	319497
2010-08-19	37.40	37.55	36.38	36.80	218679
2010-08-20	36.60	36.97	36.26	36.90	157349
2010-08-23	37.18	37.37	36.32	36.36	178675
2010-08-24	36.08	36.52	35.78	36.23	174697
2010-08-25	35.94	36.86	35.66	36.79	198687
2010-08-26	36.80	37.34	36.51	36.57	159546
2010-08-27	36.92	37.07	36.01	36.47	140388
2010-08-30	36.43	37.24	36.28	36.86	221311
2010-08-31	36.71	37.00	35.61	35.66	292101
2010-09-01	36.19	37.91	36.01	37.77	260246
2010-09-02	37.46	38.05	37.33	37.90	177026
2010-09-03	38.22	38.33	37.52	37.75	386418
2010-09-07	37.70	37.87	36.00	36.17	400401
2010-09-08	36.23	36.82	35.36	35.44	731718
2010-09-09	35.53	37.06	35.50	37.02	310705
2010-09-10	37.22	38.10	37.22	37.57	225425
2010-09-13	37.98	38.50	37.70	38.30	401931
2010-09-14	38.16	38.70	37.81	38.28	162438
2010-09-15	38.10	38.59	37.86	38.00	187566
2010-09-16	38.05	38.32	37.52	38.20	120766
2010-09-17	38.58	38.91	37.80	38.62	229386
2010-09-20	38.82	39.18	38.57	39.06	241686
2010-09-21	39.14	39.78	38.96	39.53	191104
2010-09-22	39.26	39.69	38.84	39.51	284537
2010-09-23	39.16	39.92	38.84	39.70	218305
2010-09-24	39.97	39.99	39.16	39.55	197146
2010-09-27	39.65	39.65	38.93	39.54	184322
2010-09-28	39.52	40.07	38.92	39.99	137148
2010-09-29	39.91	40.47	39.65	39.88	153167
2010-09-30	39.94	40.59	39.51	40.09	246621
2010-10-01	40.37	40.77	40.01	40.39	219499
2010-10-04	40.39	40.62	40.12	40.43	263351
2010-10-05	40.75	40.90	40.31	40.65	301962
2010-10-06	40.68	41.12	40.68	40.78	315716
2010-10-07	40.42	40.49	39.39	39.77	185279
2010-10-08	39.70	40.16	39.43	39.90	152529
2010-10-11	39.87	40.18	39.79	39.90	234457
2010-10-12	39.94	40.37	39.87	39.93	230144
2010-10-13	40.04	41.00	39.97	40.52	398400
2010-10-14	40.61	40.99	40.61	40.84	168567
2010-10-15	41.02	41.62	40.76	40.85	224986
2010-10-18	40.87	41.98	40.87	41.63	245902
2010-10-19	41.25	41.60	40.43	40.70	165577
2010-10-20	40.90	41.59	40.82	41.13	129035
2010-10-21	41.17	41.83	40.74	41.10	254569
2010-10-22	41.13	41.33	40.92	41.00	98065
2010-10-25	41.25	41.38	40.68	41.06	148140
2010-10-26	40.86	41.79	40.86	41.36	124353
2010-10-27	41.11	41.17	40.55	40.95	115482
2010-10-28	41.21	41.74	41.11	41.52	114394
2010-10-29	41.36	41.82	41.30	41.44	200064
2010-11-01	41.61	41.94	40.78	40.87	332036
2010-11-02	41.23	42.17	41.23	42.13	163333
2010-11-03	42.13	42.80	41.78	42.13	160017
2010-11-04	42.62	42.95	42.33	42.86	204809
2010-11-05	42.84	43.84	42.44	43.25	174423
2010-11-08	43.23	43.64	42.96	43.34	122886
2010-11-09	43.40	43.41	42.97	43.10	123755
2010-11-10	43.00	43.02	42.65	42.80	135939
2010-11-11	42.46	42.75	42.33	42.41	118140
2010-11-12	42.11	42.36	41.57	41.80	180835
2010-11-15	41.91	42.00	41.55	41.74	149587
2010-11-16	41.48	41.64	40.69	41.13	207961
2010-11-17	41.14	41.66	40.99	41.43	111097
2010-11-18	41.76	42.06	41.69	41.82	189976
2010-11-19	41.71	42.19	41.52	41.72	130996
2010-11-22	41.56	41.67	41.05	41.56	128822
2010-11-23	41.19	41.63	40.66	41.60	179475
2010-11-24	41.78	43.02	41.64	42.97	200207
2010-11-26	42.76	43.18	42.70	43.17	66332
2010-11-29	43.02	43.02	41.81	42.83	132806
2010-11-30	42.47	42.47	40.77	40.91	286528
2010-12-01	41.43	41.43	40.55	40.87	253642
2010-12-02	40.86	40.86	38.03	39.10	986279
2010-12-03	39.07	39.26	37.76	38.13	627851
2010-12-06	38.13	38.74	37.75	37.79	482514
2010-12-07	38.06	38.67	36.59	37.05	1921617
2010-12-08	37.01	39.21	37.01	39.06	525070
2010-12-09	39.37	39.92	38.80	39.51	269540
2010-12-10	39.74	40.97	39.64	40.90	304845
2010-12-13	41.09	41.09	40.31	40.39	241824
2010-12-14	40.51	40.70	40.36	40.39	330741
2010-12-15	40.40	41.28	40.28	41.13	305957
2010-12-16	41.08	42.00	41.01	41.82	221012
2010-12-17	41.82	42.00	41.02	41.66	879313
2010-12-20	41.85	41.95	41.45	41.54	193430
2010-12-21	41.56	41.76	41.49	41.65	133093
2010-12-22	41.80	41.80	41.33	41.60	129480
2010-12-23	41.74	41.99	41.44	41.44	122838
2010-12-27	41.40	41.58	41.25	41.41	112242
2010-12-28	41.53	41.72	41.13	41.33	102397
2010-12-29	41.47	42.13	41.44	41.82	134564
2010-12-30	41.68	41.91	41.03	41.10	174128
2010-12-31	40.98	41.25	40.70	40.70	175007
2011-01-03	40.97	41.03	40.30	40.78	251823
2011-01-04	40.98	41.32	39.84	39.87	474961
2011-01-05	39.94	40.40	39.84	39.94	291067
2011-01-06	39.38	40.04	39.26	39.90	338098
2011-01-07	40.01	40.05	38.85	39.11	589006
2011-01-10	39.03	39.35	38.83	39.09	265086
2011-01-11	39.18	39.71	39.09	39.26	215034
2011-01-12	39.51	39.75	39.07	39.33	185693
2011-01-13	39.26	39.44	38.77	38.80	167900
2011-01-14	38.75	39.02	38.70	39.00	208840
2011-01-18	38.92	39.23	38.66	38.90	229490
2011-01-19	38.82	39.12	38.13	38.19	166275
2011-01-20	38.11	38.54	38.10	38.49	384056
2011-01-21	38.65	38.73	38.03	38.12	266363
2011-01-24	38.28	38.79	38.25	38.71	206141
2011-01-25	38.65	39.11	38.48	39.04	165252
2011-01-26	39.18	39.73	39.11	39.16	156134
2011-01-27	39.20	39.46	39.04	39.08	184652
2011-01-28	39.18	39.23	37.95	37.99	200093
2011-01-31	38.11	38.68	37.87	37.89	270068
2011-02-01	38.23	39.00	38.11	38.38	285494
2011-02-02	38.15	38.68	37.73	37.74	315866
2011-02-03	37.85	38.60	37.68	38.38	285944
2011-02-04	38.55	38.83	37.71	37.74	286850
2011-02-07	37.74	37.95	37.43	37.86	568028
2011-02-08	37.99	38.27	37.50	38.06	316655
2011-02-09	38.27	40.05	38.27	39.15	632221
2011-02-10	39.22	40.65	39.22	40.36	480755
2011-02-11	40.20	41.13	40.20	41.06	198201
2011-02-14	41.16	41.56	40.86	41.37	303320
2011-02-15	41.09	41.62	41.09	41.33	190574
2011-02-16	41.58	41.67	41.26	41.40	105224
2011-02-17	41.23	41.89	41.23	41.83	109097
2011-02-18	41.80	41.94	41.44	41.71	154350
2011-02-22	41.44	41.92	41.19	41.20	144017
2011-02-23	41.28	41.55	40.96	41.13	151124
2011-02-24	41.30	41.56	40.61	40.69	250424
2011-02-25	40.79	41.72	40.79	41.69	218356
2011-02-28	41.75	42.24	41.67	41.82	231403
2011-03-01	41.93	42.23	40.93	41.12	310282
2011-03-02	41.19	42.21	41.05	41.79	335500
2011-03-03	42.21	42.65	41.94	42.26	347947
2011-03-04	42.14	42.21	41.83	41.95	234234
2011-03-07	41.92	42.66	41.29	41.78	1082486
2011-03-08	41.75	42.23	41.00	41.94	529320
2011-03-09	41.95	42.05	41.23	41.44	349491
2011-03-10	41.20	41.86	40.92	41.65	236079
2011-03-11	41.69	41.87	41.37	41.71	183470
2011-03-14	41.41	42.16	41.33	41.95	158926
2011-03-15	41.12	41.64	41.12	41.43	137661
2011-03-16	41.25	41.55	41.08	41.14	304464
2011-03-17	41.56	41.80	40.86	40.86	175027
2011-03-18	41.13	42.43	41.11	42.09	302581
2011-03-21	42.30	43.08	42.26	42.77	126805
2011-03-22	42.70	43.39	42.70	43.02	215727
2011-03-23	42.95	43.14	42.08	42.68	269605
2011-03-24	42.86	43.28	42.68	42.79	193355
2011-03-25	42.95	43.35	42.85	43.06	148052
2011-03-28	43.21	43.89	43.18	43.55	113090
2011-03-29	43.55	43.91	43.33	43.67	143676
2011-03-30	43.73	44.24	43.62	43.72	161021
2011-03-31	43.47	44.01	43.22	43.54	228562
2011-04-01	43.86	44.68	43.71	44.36	145202
2011-04-04	44.35	44.85	44.19	44.33	171159
2011-04-05	44.36	45.00	44.32	44.84	122365
2011-04-06	45.05	45.96	45.03	45.72	307662
2011-04-07	45.37	45.53	44.60	44.74	204202
2011-04-08	44.91	45.00	44.02	44.14	133421
2011-04-11	44.23	44.70	44.03	44.07	138283
2011-04-12	44.02	44.38	43.42	43.75	168789
2011-04-13	43.93	43.93	42.42	42.50	454296
2011-04-14	42.35	43.15	42.10	43.00	146708
2011-04-15	42.97	43.44	42.58	43.15	131596
2011-04-18	42.84	42.95	42.10	42.33	191411
2011-04-19	42.43	42.55	41.23	41.84	204805
2011-04-20	42.19	42.80	42.19	42.44	155957
2011-04-21	42.83	42.83	42.18	42.48	91143
2011-04-25	42.28	42.48	42.04	42.17	133881
2011-04-26	42.15	43.23	42.06	42.98	125145
2011-04-27	43.06	43.47	42.68	43.12	116616
2011-04-28	43.15	43.50	43.11	43.35	105050
2011-04-29	43.55	43.86	43.36	43.38	128507
2011-05-02	43.61	43.69	42.76	42.79	98568
2011-05-03	42.82	43.15	42.34	42.59	95012
2011-05-04	42.38	42.62	41.88	41.90	127389
2011-05-05	41.89	43.04	41.70	42.37	154575
2011-05-06	42.83	43.20	42.11	42.32	80999
2011-05-09	42.41	42.74	42.13	42.59	88515
2011-05-10	42.92	43.39	42.87	43.31	78821
2011-05-11	43.09	43.18	42.20	42.49	105627
2011-05-12	42.46	43.66	42.25	43.55	164221
2011-05-13	43.67	43.98	43.06	43.16	86373
2011-05-16	42.90	43.39	42.71	42.78	104772
2011-05-17	42.68	43.12	42.63	42.87	71837
2011-05-18	43.01	43.63	42.88	43.58	126866
2011-05-19	43.87	44.09	43.39	43.98	126533
2011-05-20	43.82	44.36	43.65	43.87	127937
2011-05-23	43.45	43.58	42.56	42.70	190751
2011-05-24	42.88	44.57	42.50	43.27	391267
2011-05-25	43.28	43.82	42.86	43.29	174889
2011-05-26	43.29	43.53	43.07	43.31	143366
2011-05-27	43.50	43.70	42.45	42.65	203040
2011-05-31	43.10	43.15	41.58	42.17	443062
2011-06-01	42.13	42.28	41.19	41.29	270674
2011-06-02	41.19	41.22	39.54	40.10	523012
2011-06-03	39.79	39.99	38.57	38.66	481315
2011-06-06	38.71	38.95	38.42	38.56	336533
2011-06-07	38.83	39.09	37.57	37.86	1192316
2011-06-08	37.99	38.58	37.61	37.70	378674
2011-06-09	37.92	38.27	37.64	37.75	247014
2011-06-10	37.63	37.75	36.97	37.00	282347
2011-06-13	37.18	37.25	36.72	36.94	209310
2011-06-14	37.15	38.04	36.96	37.71	309282
2011-06-15	37.47	37.47	36.62	37.07	262147
2011-06-16	37.18	37.55	36.84	37.42	259371
2011-06-17	37.55	37.93	37.09	37.26	398883
2011-06-20	37.12	37.74	37.12	37.57	151266
2011-06-21	37.66	37.81	37.40	37.77	266835
2011-06-22	37.67	38.15	37.41	37.67	168020
2011-06-23	37.42	37.46	36.71	37.37	231446
2011-06-24	37.37	37.55	36.86	37.37	553367
2011-06-27	37.45	37.81	37.17	37.20	231888
2011-06-28	37.31	37.58	36.94	37.54	217682
2011-06-29	37.69	37.81	37.29	37.41	205947
2011-06-30	37.43	37.73	37.30	37.67	244918
2011-07-01	37.75	38.41	37.51	38.12	237685
2011-07-05	38.13	38.41	37.75	37.81	192494
2011-07-06	37.85	38.40	37.85	38.21	213677
2011-07-07	38.21	38.39	37.68	38.01	221891
2011-07-08	37.79	38.11	37.69	38.11	155280
2011-07-11	37.75	37.94	37.07	37.20	236916
2011-07-12	37.20	37.39	36.76	36.82	149617
2011-07-13	37.04	37.31	36.71	36.81	134955
2011-07-14	36.86	37.11	36.40	36.59	222941
2011-07-15	36.66	36.74	36.05	36.26	147614
2011-07-18	36.10	36.23	35.64	35.91	250208
2011-07-19	36.21	36.73	36.14	36.59	155079
2011-07-20	36.68	36.79	36.07	36.78	191260
2011-07-21	36.97	37.69	36.96	37.64	143956
2011-07-22	37.56	37.56	36.93	37.14	168050
2011-07-25	36.96	37.18	36.68	36.99	138150
2011-07-26	37.03	37.03	36.50	36.62	138254
2011-07-27	36.55	36.71	36.01	36.29	172788
2011-07-28	36.42	36.99	36.22	36.77	123311
2011-07-29	36.34	36.85	36.28	36.72	164771
2011-08-01	37.00	37.19	36.00	36.26	147551
2011-08-02	36.16	36.40	35.65	35.65	144488
2011-08-03	35.71	36.48	35.11	36.26	166156
2011-08-04	36.07	36.15	35.02	35.11	306891
2011-08-05	35.67	37.25	35.33	36.33	461849
2011-08-08	35.84	37.45	35.84	35.95	578022
2011-08-09	37.00	37.34	35.25	37.31	630653
2011-08-10	36.40	36.77	35.55	35.61	409007
2011-08-11	35.85	37.75	35.16	37.10	481147
2011-08-12	37.36	37.73	36.64	37.03	315809
2011-08-15	37.34	38.36	37.34	38.31	352044
2011-08-16	38.24	38.41	37.31	37.69	286958
2011-08-17	37.83	38.49	37.67	38.01	198583
2011-08-18	37.10	37.69	36.72	37.21	230826
2011-08-19	36.98	38.45	36.75	37.61	228234
2011-08-22	38.30	38.32	37.25	37.67	276837
2011-08-23	37.95	39.85	37.60	39.72	420369
2011-08-24	39.59	40.20	39.15	39.20	291288
2011-08-25	39.48	39.48	37.93	38.01	226568
2011-08-26	37.75	38.63	37.27	38.29	199757
2011-08-29	38.79	40.17	38.55	39.99	256948
2011-08-30	39.89	40.83	39.74	40.55	280764
2011-08-31	40.83	41.33	40.33	40.70	265448
2011-09-01	40.79	41.91	40.25	41.48	415557
2011-09-02	40.72	41.47	39.08	39.67	442997
2011-09-06	38.63	39.60	38.50	39.18	284542
2011-09-07	39.70	40.18	39.43	40.12	241328
2011-09-08	39.98	40.57	39.77	39.80	612746
2011-09-09	39.39	39.70	38.39	38.85	313954
2011-09-12	38.40	38.62	37.70	38.43	290284
2011-09-13	38.49	38.95	38.34	38.84	251491
2011-09-14	38.98	40.24	38.66	39.89	293548
2011-09-15	40.12	40.54	39.90	40.31	236005
2011-09-16	40.46	40.81	40.02	40.04	277548
2011-09-19	39.50	40.27	39.10	39.41	177575
2011-09-20	39.55	39.88	38.94	38.97	208869
2011-09-21	39.02	39.19	37.75	37.82	225572
2011-09-22	36.95	37.48	36.28	37.15	474792
2011-09-23	37.10	37.84	37.10	37.62	274008
2011-09-26	37.91	38.31	37.08	37.78	210212
2011-09-27	38.35	38.92	37.96	38.24	285443
2011-09-28	38.35	38.38	36.97	37.00	195573
2011-09-29	37.56	37.83	36.84	37.41	295616
2011-09-30	36.93	37.16	35.72	35.86	397541
2011-10-03	35.64	36.94	35.50	35.78	363865
2011-10-04	35.61	38.23	35.38	38.15	424855
2011-10-05	38.18	39.15	37.66	38.03	357481
2011-10-06	37.50	38.14	37.31	38.10	248570
2011-10-07	38.30	38.55	37.70	38.01	148368
2011-10-10	38.60	38.94	38.43	38.90	148389
2011-10-11	38.61	39.56	38.43	39.33	225586
2011-10-12	39.53	39.74	39.00	39.24	227898
2011-10-13	39.16	39.40	38.75	38.87	185392
2011-10-14	39.26	39.68	38.85	39.61	95042
2011-10-17	39.33	39.74	38.83	38.89	267293
2011-10-18	38.97	40.89	38.67	40.01	373422
2011-10-19	39.99	40.45	39.51	39.67	268275
2011-10-20	39.84	40.22	39.50	40.05	115963
2011-10-21	40.49	41.06	40.10	40.62	250147
2011-10-24	40.58	41.86	40.55	41.76	321436
2011-10-25	41.51	41.92	41.01	41.24	195152
2011-10-26	41.71	42.26	41.34	42.12	147790
2011-10-27	42.82	44.20	42.77	43.33	350777
2011-10-28	43.39	43.85	43.07	43.60	184985
2011-10-31	43.18	43.79	42.78	42.82	242361
2011-11-01	41.49	43.06	41.00	41.11	260879
2011-11-02	41.52	42.35	41.39	42.05	215376
2011-11-03	42.34	43.79	42.34	43.68	174074
2011-11-04	43.29	43.29	42.08	42.79	245491
2011-11-07	42.95	43.38	41.75	43.11	137015
2011-11-08	43.42	44.00	42.40	43.31	248476
2011-11-09	42.69	43.81	41.86	42.87	321370
2011-11-10	43.50	44.96	43.28	44.66	315861
2011-11-11	45.00	45.00	44.47	44.65	194494
2011-11-14	44.43	44.95	43.69	44.79	235004
2011-11-15	44.55	45.83	44.55	45.70	270162
2011-11-16	45.35	46.63	45.22	45.72	304247
2011-11-17	45.77	46.56	45.34	45.87	202276
2011-11-18	46.05	46.39	45.22	45.45	245978
2011-11-21	45.00	46.05	43.94	45.21	376015
2011-11-22	45.27	45.36	44.80	45.05	284938
2011-11-23	44.85	45.24	43.70	44.50	253960
2011-11-25	44.30	45.06	44.01	44.08	104264
2011-11-28	45.17	45.86	44.91	45.67	251959
2011-11-29	45.77	46.46	45.48	46.42	244850
2011-11-30	47.47	47.49	46.50	47.38	577954
2011-12-01	47.35	47.70	45.63	45.72	442395
2011-12-02	44.82	45.24	41.53	42.19	1612938
2011-12-05	42.68	43.72	42.68	43.38	762893
2011-12-06	43.35	43.85	42.67	43.05	594329
2011-12-07	42.86	44.14	42.67	43.75	2945999
2011-12-08	43.53	43.91	42.64	42.98	402869
2011-12-09	43.16	44.11	43.01	43.94	310118
2011-12-12	43.51	43.71	42.92	43.53	364221
2011-12-13	43.84	44.21	42.48	42.78	478907
2011-12-14	42.54	42.94	42.08	42.13	459145
2011-12-15	42.44	43.34	42.30	43.19	389802
2011-12-16	43.47	44.35	43.25	44.24	840362
2011-12-19	44.34	45.40	43.99	44.15	285744
2011-12-20	44.85	45.84	44.70	45.72	322666
2011-12-21	45.51	46.56	45.44	46.31	202784
2011-12-22	46.62	46.62	45.53	45.92	205234
2011-12-23	46.10	46.70	46.08	46.41	188143
2011-12-27	46.41	47.03	46.19	46.84	178173
2011-12-28	46.80	46.80	45.69	45.81	280759
2011-12-29	46.14	46.53	45.88	46.37	252277
2011-12-30	46.52	46.52	45.71	45.96	172427
2012-01-03	46.68	47.48	46.25	46.38	301898
2012-01-04	46.18	46.94	46.05	46.62	332440
2012-01-05	46.00	46.10	44.75	45.75	259488
2012-01-06	45.88	46.70	45.44	46.29	220490
2012-01-09	46.55	46.64	45.81	46.16	290372
2012-01-10	46.60	47.02	46.40	46.45	258349
2012-01-11	46.41	46.62	45.55	45.74	129583
2012-01-12	45.68	46.90	45.68	46.33	241899
2012-01-13	45.86	46.33	45.11	46.09	194001
2012-01-17	46.27	46.42	45.60	45.91	166259
2012-01-18	46.00	46.00	45.33	45.76	134213
2012-01-19	45.95	45.95	45.20	45.48	111649
2012-01-20	45.55	45.90	45.22	45.82	103104
2012-01-23	45.87	46.18	45.24	45.74	71898
2012-01-24	45.58	45.65	44.92	45.59	127735
2012-01-25	45.63	46.83	45.50	46.71	138753
2012-01-26	46.84	47.34	46.45	46.57	167779
2012-01-27	46.43	46.49	45.85	46.30	97833
2012-01-30	45.92	46.02	45.61	45.83	151281
2012-01-31	46.11	46.11	44.34	44.88	341093
2012-02-01	45.23	46.84	45.18	46.62	232579
2012-02-02	46.61	47.19	46.39	46.89	132513
2012-02-03	47.50	47.50	46.93	47.14	131892
2012-02-06	46.87	47.29	46.57	46.88	77824
2012-02-07	46.91	47.34	45.88	46.29	376182
2012-02-08	46.54	48.76	46.45	48.32	420061
2012-02-09	48.65	48.94	48.12	48.60	212662
2012-02-10	48.17	48.17	46.95	47.48	189028
2012-02-13	47.88	48.06	46.92	47.57	117792
2012-02-14	47.53	47.57	46.61	46.82	227794
2012-02-15	47.11	47.24	46.46	46.66	181941
2012-02-16	46.77	47.74	46.77	47.36	105443
2012-02-17	47.42	47.42	46.56	47.17	221698
2012-02-21	47.41	48.13	47.27	47.52	169368
2012-02-22	47.60	47.65	46.75	47.20	159439
2012-02-23	47.32	48.19	47.00	48.11	202654
2012-02-24	48.04	48.04	47.59	47.69	99127
2012-02-27	47.46	47.56	47.14	47.29	256431
2012-02-28	47.42	47.47	46.72	47.12	177972
2012-02-29	47.38	47.57	45.94	45.94	322042
2012-03-01	46.21	46.89	45.94	46.07	213653
2012-03-02	46.12	46.12	45.01	45.31	234796
2012-03-05	45.20	45.66	44.92	45.61	255193
2012-03-06	45.19	45.95	45.19	45.65	232183
2012-03-07	45.72	45.93	45.21	45.84	139570
2012-03-08	46.11	46.44	45.69	46.32	154924
2012-03-09	46.42	47.11	46.17	46.60	129127
2012-03-12	46.61	47.22	46.23	46.36	121367
2012-03-13	46.72	46.95	46.21	46.95	128693
2012-03-14	46.85	46.98	46.13	46.19	141026
2012-03-15	46.24	46.33	45.78	46.22	111755
2012-03-16	46.32	46.49	45.59	46.43	468197
2012-03-19	46.46	47.00	46.24	46.51	170075
2012-03-20	46.21	46.79	46.20	46.60	166413
2012-03-21	46.79	46.79	46.18	46.18	143488
2012-03-22	46.00	46.19	45.57	45.93	135953
2012-03-23	46.00	46.50	45.53	46.49	156008
2012-03-26	46.74	47.40	46.68	46.96	219966
2012-03-27	47.06	47.21	46.50	46.65	153917
2012-03-28	46.74	47.00	46.50	46.69	131449
2012-03-29	46.40	47.06	46.16	46.83	165528
2012-03-30	47.18	47.18	46.51	46.60	179142
2012-04-02	46.78	47.83	46.76	47.40	383595
2012-04-03	47.24	47.34	46.68	46.89	269856
2012-04-04	46.29	46.49	46.10	46.10	125426
2012-04-05	45.98	46.03	45.30	45.55	168198
2012-04-09	44.99	45.24	44.61	45.00	173811
2012-04-10	45.05	45.09	44.43	44.84	246330
2012-04-11	45.10	45.20	44.84	45.18	133792
2012-04-12	45.27	45.64	44.83	45.30	187809
2012-04-13	45.12	45.44	44.65	44.76	172759
2012-04-16	45.04	45.08	44.57	44.93	146139
2012-04-17	45.10	45.57	44.90	45.37	134166
2012-04-18	45.24	45.70	44.91	45.53	172485
2012-04-19	45.65	46.01	44.99	45.58	219983
2012-04-20	45.99	46.38	45.80	45.90	191955
2012-04-23	45.48	45.59	45.00	45.31	116423
2012-04-24	45.20	45.49	44.91	45.10	396941
2012-04-25	45.45	45.77	45.18	45.57	169889
2012-04-26	45.62	46.28	45.33	46.06	119739
2012-04-27	46.20	46.38	45.80	46.31	174654
2012-04-30	46.33	46.33	45.61	45.83	134321
2012-05-01	45.89	46.34	45.58	45.61	141133
2012-05-02	45.50	45.69	45.37	45.56	123132
2012-05-03	45.60	45.65	45.01	45.28	145949
2012-05-04	45.13	45.40	44.36	44.76	328075
2012-05-07	44.71	45.40	44.45	45.31	198862
2012-05-08	45.15	45.88	45.13	45.80	274957
2012-05-09	45.54	45.96	45.48	45.66	227254
2012-05-10	45.90	45.92	45.44	45.58	173876
2012-05-11	45.45	45.47	44.85	44.98	155367
2012-05-14	44.80	45.02	44.30	44.93	131118
2012-05-15	45.15	45.15	44.28	44.58	158774
2012-05-16	44.65	45.18	44.44	44.80	105952
2012-05-17	44.90	44.95	44.33	44.33	96186
2012-05-18	44.26	44.65	44.06	44.29	164923
2012-05-21	44.35	44.40	44.11	44.34	136859
2012-05-22	44.37	44.64	44.22	44.59	340446
2012-05-23	44.75	44.85	43.90	44.77	445735
2012-05-24	44.76	45.94	44.59	45.76	200542
2012-05-25	45.80	45.99	45.43	45.63	148298
2012-05-29	45.85	45.85	45.04	45.66	116396
2012-05-30	45.49	45.55	44.85	44.89	124572
2012-05-31	44.91	45.45	44.78	45.17	154414
2012-06-01	45.10	45.10	44.10	44.11	348104
2012-06-04	44.12	44.17	43.91	44.08	273721
2012-06-05	43.96	44.51	43.57	44.18	350095
2012-06-06	44.35	44.63	44.26	44.59	151922
2012-06-07	44.84	45.37	44.75	44.83	185102
2012-06-08	44.81	45.77	44.65	45.44	147724
2012-06-11	45.70	46.76	45.61	45.93	378268
2012-06-12	45.95	46.05	45.09	45.50	274375
2012-06-13	45.55	46.43	45.51	45.76	186779
2012-06-14	45.82	46.20	45.67	45.89	275474
2012-06-15	45.80	46.03	45.59	45.59	254230
2012-06-18	45.60	46.05	45.52	45.90	177015
2012-06-19	45.99	46.84	45.95	46.62	172740
2012-06-20	46.60	46.84	46.33	46.40	113144
2012-06-21	46.50	46.65	45.97	46.43	153542
2012-06-22	46.55	46.55	46.30	46.49	171199
2012-06-25	46.30	46.57	45.98	46.26	111006
2012-06-26	46.20	46.30	45.70	45.85	217527
2012-06-27	45.85	46.14	45.78	45.97	130717
2012-06-28	45.85	46.44	45.30	46.44	161060
2012-06-29	46.65	46.85	46.31	46.33	192203
2012-07-02	46.32	47.05	46.30	46.89	269986
2012-07-03	46.98	47.13	46.79	47.00	233861
2012-07-05	46.43	46.97	46.43	46.78	145220
2012-07-06	46.62	46.79	46.60	46.61	91942
2012-07-09	46.75	46.78	46.42	46.46	115627
2012-07-10	46.55	46.74	46.46	46.64	140982
2012-07-11	46.69	46.88	46.60	46.75	119767
2012-07-12	46.70	46.75	46.15	46.39	107878
2012-07-13	46.48	46.75	46.43	46.60	100518
2012-07-16	46.56	46.70	46.25	46.27	89151
2012-07-17	46.35	46.50	45.96	46.30	87691
2012-07-18	46.31	46.43	46.16	46.28	85003
2012-07-19	46.30	46.94	45.92	46.33	151752
2012-07-20	46.30	46.83	46.25	46.59	134419
2012-07-23	46.30	46.35	45.65	45.78	119238
2012-07-24	45.90	45.90	44.96	45.18	132173
2012-07-25	45.17	45.17	43.90	44.20	307573
2012-07-26	44.45	44.78	43.91	44.03	263878
2012-07-27	44.10	45.30	44.10	45.15	269718
2012-07-30	45.09	45.44	44.99	45.24	124433
2012-07-31	45.19	46.01	45.19	45.54	170056
2012-08-01	45.69	45.77	44.71	44.71	173724
2012-08-02	44.70	44.85	44.18	44.24	132398
2012-08-03	44.26	45.34	44.26	45.31	159819
2012-08-06	45.27	45.79	45.27	45.34	97666
2012-08-07	45.41	45.55	45.20	45.49	186225
2012-08-08	45.50	46.48	45.40	46.38	191494
2012-08-09	46.45	46.80	46.40	46.68	148196
2012-08-10	46.63	47.02	46.57	46.93	148968
2012-08-13	46.93	47.04	46.40	46.84	198038
2012-08-14	46.99	47.10	46.66	46.75	122808
2012-08-15	46.64	46.90	46.63	46.82	111506
2012-08-16	46.90	47.72	46.79	47.72	116647
2012-08-17	47.67	48.55	47.52	48.45	111892
2012-08-20	48.58	48.58	48.00	48.21	173381
2012-08-21	48.53	48.95	48.23	48.38	196962
2012-08-22	48.41	48.42	46.71	47.23	221210
2012-08-23	47.35	48.11	47.13	47.77	237587
2012-08-24	47.81	48.04	47.38	47.85	159219
2012-08-27	47.92	48.10	47.65	47.75	62179
2012-08-28	47.82	48.45	47.73	48.27	126926
2012-08-29	48.39	48.90	48.13	48.25	113536
2012-08-30	48.10	48.16	47.63	47.67	59664
2012-08-31	48.05	48.20	47.43	47.43	94355
2012-09-04	47.67	48.55	47.55	48.37	129144
2012-09-05	48.57	48.83	48.20	48.72	270679
2012-09-06	48.95	49.51	48.80	49.17	177114
2012-09-07	49.43	49.43	48.04	48.33	159914
2012-09-10	48.50	48.59	48.17	48.29	88667
2012-09-11	48.41	48.79	48.04	48.56	349284
2012-09-12	48.81	49.09	48.15	48.52	208116
2012-09-13	48.64	49.44	48.47	48.98	233689
2012-09-14	49.27	49.27	48.41	48.59	178054
2012-09-17	48.64	49.00	48.54	48.71	128639
2012-09-18	48.76	49.28	48.76	49.23	138666
2012-09-19	49.16	49.55	49.10	49.51	126952
2012-09-20	49.51	50.64	49.51	50.54	131712
2012-09-21	51.04	51.63	50.67	50.74	313192
2012-09-24	50.79	50.94	50.35	50.68	143662
2012-09-25	50.74	50.76	50.17	50.43	186929
2012-09-26	50.29	51.43	49.60	50.99	203069
2012-09-27	51.05	51.26	50.63	51.10	201164
2012-09-28	50.98	51.08	50.74	50.92	231878
2012-10-01	50.67	51.65	50.67	51.46	257431
2012-10-02	51.75	51.96	51.46	51.86	147602
2012-10-03	51.89	52.51	51.44	52.25	701149
2012-10-04	51.80	52.31	51.71	52.16	283098
2012-10-05	52.45	52.75	51.64	51.73	92189
2012-10-08	51.62	51.92	51.28	51.41	67398
2012-10-09	51.45	51.60	50.58	50.62	92026
2012-10-10	50.76	51.22	50.23	50.62	125702
2012-10-11	50.90	51.02	50.19	50.62	74948
2012-10-12	50.74	50.88	50.08	50.48	70429
2012-10-15	50.43	51.39	50.30	51.14	66694
2012-10-16	51.38	51.59	50.75	51.48	72377
2012-10-17	51.60	51.95	50.80	51.46	69571
2012-10-18	51.28	51.40	50.69	50.98	118128
2012-10-19	50.81	51.13	49.62	49.98	141841
2012-10-22	50.04	50.30	49.47	50.05	88190
2012-10-23	49.90	50.08	48.93	49.87	97823
2012-10-24	50.00	50.00	48.86	49.24	103828
2012-10-25	49.64	50.13	49.35	49.87	73506
2012-10-26	50.01	50.41	49.13	49.64	75177
2012-10-31	47.37	49.95	47.37	49.56	171081
2012-11-01	49.76	51.39	49.13	50.78	163725
2012-11-02	51.06	51.06	49.01	49.02	96467
2012-11-05	49.18	49.56	48.91	49.32	71022
2012-11-06	49.57	50.65	49.57	50.54	96273
2012-11-07	50.42	50.99	47.90	48.24	134210
2012-11-08	48.30	48.50	47.80	48.06	142756
2012-11-09	47.80	48.59	47.16	48.12	91130
2012-11-12	48.09	48.45	47.10	47.59	113080
2012-11-13	47.33	47.73	47.00	47.30	102049
2012-11-14	47.28	47.99	45.61	45.94	138241
2012-11-15	45.76	46.22	44.71	45.62	142577
2012-11-16	45.44	47.77	45.19	47.73	302510
2012-11-19	48.07	48.48	47.73	48.06	169968
2012-11-20	48.00	48.20	47.67	48.08	153062
2012-11-21	48.20	48.50	47.70	48.49	89634
2012-11-23	48.70	49.39	48.49	49.39	58465
2012-11-26	49.19	49.51	48.78	49.28	98040
2012-11-27	49.35	50.06	49.17	50.03	161213
2012-11-28	49.54	50.37	48.98	50.36	250560
2012-11-29	50.55	50.83	50.20	50.45	117993
2012-11-30	50.60	50.60	49.72	49.90	155375
2012-12-03	50.24	50.42	49.70	49.80	102300
2012-12-04	49.93	50.45	49.75	50.20	114304
2012-12-05	50.25	50.47	49.75	49.92	69408
2012-12-06	49.93	50.02	49.31	49.63	120196
2012-12-07	49.91	50.26	48.97	49.77	104857
2012-12-10	49.69	50.26	48.82	49.41	182325
2012-12-11	49.66	49.86	49.11	49.77	177823
2012-12-12	49.93	49.97	49.17	49.27	252552
2012-12-13	49.18	49.20	48.63	48.95	114487
2012-12-14	48.77	49.82	48.77	49.61	125010
2012-12-17	49.70	49.94	49.22	49.62	121411
2012-12-18	49.70	49.89	49.20	49.55	160446
2012-12-19	49.72	51.10	49.49	50.37	198672
2012-12-20	50.53	51.70	50.53	51.04	203198
2012-12-21	50.56	51.28	50.20	51.20	960300
2012-12-24	50.98	51.06	50.12	50.40	59177
2012-12-26	50.43	50.78	49.66	49.94	99134
2012-12-27	50.07	50.07	49.02	49.87	125240
2012-12-28	49.57	50.15	49.23	49.29	112404
2012-12-31	49.15	50.05	49.02	49.91	132861
2013-01-02	50.96	52.76	50.75	52.68	286427
2013-01-03	52.81	52.93	52.13	52.56	112563
2013-01-04	52.81	52.81	51.73	52.00	138215
2013-01-07	51.94	52.03	51.06	51.29	76125
2013-01-08	51.40	52.10	51.40	52.04	149803
2013-01-09	52.25	52.30	51.81	52.22	178573
2013-01-10	51.84	52.27	51.25	51.73	145644
2013-01-11	51.90	51.90	51.16	51.78	125125
2013-01-14	51.81	52.02	51.68	51.97	73398
2013-01-15	51.90	52.24	51.41	52.07	98359
2013-01-16	51.88	52.25	51.68	52.03	159946
2013-01-17	52.31	52.89	52.22	52.59	80384
2013-01-18	52.68	53.18	52.31	53.14	97601
2013-01-22	53.29	53.73	53.10	53.73	84311
2013-01-23	53.79	53.96	53.25	53.40	122461
2013-01-24	53.61	54.25	53.05	54.19	117054
2013-01-25	54.34	54.53	53.56	54.00	91049
2013-01-28	54.15	54.65	53.27	54.60	95299
2013-01-29	54.83	55.03	54.65	55.00	152444
2013-01-30	54.89	55.09	54.18	54.44	96914
2013-01-31	54.47	54.83	53.88	54.38	133639
2013-02-01	54.79	55.60	54.51	55.47	155117
2013-02-04	55.26	55.26	54.39	54.56	138721
2013-02-05	54.88	55.09	54.02	54.15	169837
2013-02-06	54.42	55.38	54.20	54.73	233624
2013-02-07	54.85	55.98	54.68	55.97	237719
2013-02-08	56.13	56.69	56.13	56.37	106891
2013-02-11	56.40	56.89	56.11	56.55	377518
2013-02-12	56.57	56.70	55.40	55.67	178778
2013-02-13	55.63	56.41	55.25	55.57	327115
2013-02-14	55.59	56.28	55.38	55.45	145180
2013-02-15	55.60	55.95	55.29	55.38	141987
2013-02-19	55.55	55.78	55.42	55.60	303042
2013-02-20	55.60	56.18	55.38	55.45	164787
2013-02-21	55.50	56.33	55.50	55.71	125430
2013-02-22	55.98	56.55	55.75	56.51	128815
2013-02-25	56.56	56.57	55.01	55.01	137551
2013-02-26	55.31	55.63	55.01	55.45	180366
2013-02-27	55.39	55.96	54.78	55.79	179867
2013-02-28	55.70	56.21	55.60	55.79	219623
2013-03-01	55.60	55.76	54.91	55.38	216996
2013-03-04	55.51	56.96	55.47	56.45	264919
2013-03-05	56.61	57.03	56.20	56.56	121964
2013-03-06	56.79	57.12	56.46	56.67	134960
2013-03-07	56.87	57.06	56.03	56.66	143959
2013-03-08	56.99	57.20	56.54	57.02	143363
2013-03-11	57.12	57.38	56.83	57.32	138696
2013-03-12	57.37	57.63	57.01	57.29	176205
2013-03-13	57.46	58.00	56.83	57.31	356452
2013-03-14	57.57	58.02	57.31	58.01	176950
2013-03-15	58.09	58.91	57.51	58.36	326494
2013-03-18	57.63	58.19	54.39	55.29	398822
2013-03-19	55.42	55.92	55.29	55.72	213801
2013-03-20	55.96	56.06	55.44	55.65	184471
2013-03-21	55.45	55.60	54.86	55.48	211490
2013-03-22	55.51	55.97	55.45	55.58	130667
2013-03-25	55.61	56.29	55.46	55.60	127401
2013-03-26	55.99	56.33	55.60	56.29	91295
2013-03-27	55.97	56.54	55.90	56.46	96888
2013-03-28	56.70	56.70	55.72	56.04	171799
2013-04-01	56.31	56.53	55.54	56.14	196744
2013-04-02	56.42	56.62	55.80	55.89	211097
2013-04-03	55.99	56.15	55.35	55.41	200234
2013-04-04	55.07	55.40	54.79	55.18	159733
2013-04-05	54.35	55.18	54.31	54.90	127685
2013-04-08	54.91	55.00	54.12	54.45	169699
2013-04-09	54.69	56.93	54.52	55.22	393127
2013-04-10	55.49	57.53	55.34	57.44	277407
2013-04-11	57.43	57.73	57.17	57.58	142999
2013-04-12	57.33	57.96	56.85	57.82	305037
2013-04-15	57.50	57.84	55.38	55.41	212428
2013-04-16	55.97	56.74	55.47	55.98	156478
2013-04-17	55.71	55.79	54.82	55.05	109132
2013-04-18	54.95	55.21	54.30	54.47	130862
2013-04-19	54.50	55.15	54.36	54.81	192382
2013-04-22	54.93	55.36	54.21	54.80	95481
2013-04-23	55.10	55.91	55.02	55.75	119671
2013-04-24	55.89	56.41	55.72	56.02	112263
2013-04-25	56.36	56.81	56.16	56.65	143607
2013-04-26	56.64	56.99	56.16	56.82	199955
2013-04-29	57.16	57.81	56.70	57.81	159739
2013-04-30	57.85	58.11	57.13	57.55	286844
2013-05-01	57.33	57.94	55.92	55.94	145858
2013-05-02	56.28	57.24	56.13	56.98	114224
2013-05-03	57.06	57.96	57.06	57.58	122552
2013-05-06	57.69	57.69	57.24	57.53	104109
2013-05-07	57.62	58.64	57.14	58.39	104782
2013-05-08	58.34	58.91	57.92	58.77	111305
2013-05-09	58.52	58.78	57.95	58.42	138778
2013-05-10	58.49	59.51	58.47	59.28	86333
2013-05-13	59.00	60.15	58.72	59.67	131632
2013-05-14	59.87	61.45	59.87	61.35	196390
2013-05-15	61.30	61.44	60.82	61.09	220510
2013-05-16	61.00	61.32	60.44	60.66	227213
2013-05-17	60.71	61.21	60.50	60.82	130339
2013-05-20	60.61	61.38	60.61	60.93	112619
2013-05-21	61.09	61.09	60.47	60.81	151852
2013-05-22	60.73	60.91	59.15	59.39	149838
2013-05-23	58.62	59.35	58.62	58.98	220878
2013-05-24	58.84	59.74	58.21	59.72	303775
2013-05-28	60.64	61.27	59.23	59.68	123227
2013-05-29	59.13	59.19	57.70	58.95	120211
2013-05-30	59.04	59.66	58.68	59.15	129771
2013-05-31	58.82	59.98	58.63	58.63	163556
2013-06-03	58.62	59.23	57.99	58.58	287747
2013-06-04	58.31	59.14	57.78	58.25	274977
2013-06-05	58.24	58.38	57.28	57.82	153582
2013-06-06	57.91	59.41	57.91	59.25	204571
2013-06-07	59.72	60.18	59.18	59.57	100173
2013-06-10	59.63	60.51	58.96	60.01	209554
2013-06-11	59.52	60.06	58.84	59.44	106328
2013-06-12	59.82	59.82	59.00	59.41	71948
2013-06-13	59.48	60.55	58.62	60.39	102528
2013-06-14	60.45	60.62	59.85	60.14	66217
2013-06-17	60.47	61.09	60.31	60.74	67540
2013-06-18	60.89	61.69	60.63	61.46	110150
2013-06-19	61.46	61.51	59.51	59.54	144822
2013-06-20	58.73	59.13	58.50	58.90	146629
2013-06-21	59.08	59.98	58.97	59.40	238405
2013-06-24	58.96	60.02	58.74	59.27	98483
2013-06-25	59.88	60.25	58.58	59.11	82127
2013-06-26	59.49	59.49	57.25	58.42	166738
2013-06-27	58.87	59.47	58.78	58.96	78809
2013-06-28	58.79	58.87	57.80	57.85	152167
2013-07-01	58.15	58.54	57.80	58.31	135622
2013-07-02	58.59	58.78	56.72	57.92	199962
2013-07-03	56.97	57.56	56.75	57.39	66455
2013-07-05	57.72	57.95	55.19	57.85	95126
2013-07-08	57.88	58.83	57.70	58.59	192965
2013-07-09	58.83	59.41	58.52	59.29	82257
2013-07-10	59.30	60.35	59.28	60.04	117775
2013-07-11	60.70	61.20	60.48	60.91	106992
2013-07-12	60.83	61.06	60.44	60.74	100050
2013-07-15	60.92	61.84	60.92	61.49	91177
2013-07-16	61.53	61.69	60.89	61.45	118749
2013-07-17	61.69	61.88	61.10	61.25	74405
2013-07-18	61.59	61.89	60.21	61.88	114251
2013-07-19	61.99	62.50	61.70	62.10	98249
2013-07-22	62.39	62.50	61.62	61.77	387358
2013-07-23	62.14	62.14	61.39	61.56	118512
2013-07-24	61.64	61.67	61.16	61.51	114608
2013-07-25	61.56	62.58	61.56	62.53	105525
2013-07-26	62.35	62.43	60.94	61.83	160393
2013-07-29	61.82	62.04	61.43	61.56	62712
2013-07-30	61.92	62.15	61.06	61.23	85538
2013-07-31	61.47	61.85	60.95	61.30	158325
2013-08-01	62.00	63.19	62.00	62.76	217727
2013-08-02	62.61	63.28	62.07	62.63	83106
2013-08-05	62.41	63.38	62.05	63.36	130019
2013-08-06	63.59	63.59	62.05	62.43	106513
2013-08-07	62.57	62.57	60.04	60.20	273328
2013-08-08	60.35	61.11	59.16	59.29	182668
2013-08-09	59.04	59.28	56.89	56.93	346399
2013-08-12	56.93	57.17	56.17	56.67	204921
2013-08-13	56.76	56.76	55.15	55.33	279797
2013-08-14	55.48	55.80	55.12	55.18	216148
2013-08-15	54.88	55.22	52.87	53.25	255721
2013-08-16	52.89	53.16	50.97	50.98	303110
2013-08-19	50.90	50.90	48.37	48.48	420220
2013-08-20	48.55	49.17	48.26	48.43	252184
2013-08-21	48.34	49.31	48.13	48.78	597578
2013-08-22	48.87	49.19	48.68	48.87	172609
2013-08-23	48.91	49.50	48.82	49.17	183055
2013-08-26	49.42	50.13	49.42	49.78	490233
2013-08-27	49.65	49.97	49.19	49.23	275218
2013-08-28	49.35	49.65	49.11	49.26	204565
2013-08-29	49.37	50.12	49.37	49.84	403461
2013-08-30	49.79	49.83	48.76	49.02	327823
2013-09-03	49.54	49.62	48.52	48.85	303544
2013-09-04	48.78	49.28	48.51	49.05	177412
2013-09-05	49.29	49.69	48.48	49.07	238233
2013-09-06	49.38	49.38	48.66	48.91	154760
2013-09-09	49.15	50.03	49.00	49.82	220825
2013-09-10	50.25	50.42	50.01	50.28	176740
2013-09-11	50.17	50.74	50.17	50.38	119378
2013-09-12	51.51	53.33	51.51	52.02	416023
2013-09-13	52.51	52.66	51.05	51.45	376317
2013-09-16	51.88	52.25	51.48	51.52	224542
2013-09-17	51.66	52.14	51.40	51.58	199340
2013-09-18	51.71	52.79	51.26	52.66	186822
2013-09-19	52.91	53.40	52.11	52.41	87016
2013-09-20	52.70	52.73	52.02	52.02	267093
2013-09-23	52.14	52.58	52.03	52.32	137827
2013-09-24	52.58	52.58	51.78	51.83	161038
2013-09-25	52.05	52.06	51.21	51.27	177688
2013-09-26	51.25	51.86	51.25	51.47	126629
2013-09-27	51.17	51.69	51.04	51.28	138719
2013-09-30	51.00	51.26	50.84	50.93	159626
2013-10-01	51.08	51.65	50.84	51.16	267017
2013-10-02	51.06	51.94	50.88	51.61	197871
2013-10-03	51.64	51.89	51.24	51.48	197638
2013-10-04	51.45	51.67	51.14	51.27	174232
2013-10-07	51.00	51.36	50.59	50.77	109990
2013-10-08	50.85	51.23	50.26	50.45	184158
2013-10-09	50.70	50.83	50.00	50.17	159208
2013-10-10	50.36	51.21	50.16	50.83	162992
2013-10-11	50.69	51.78	50.19	51.69	107062
2013-10-14	51.32	51.71	51.17	51.69	107601
2013-10-15	51.41	51.67	50.66	50.78	145193
2013-10-16	51.20	51.46	50.60	51.25	379526
2013-10-17	51.21	52.02	51.21	51.71	223572
2013-10-18	51.80	52.24	51.55	52.20	187091
2013-10-21	52.38	53.30	52.00	52.55	133966
2013-10-22	52.61	52.93	52.11	52.29	192012
2013-10-23	52.17	52.89	52.01	52.80	100866
2013-10-24	52.99	53.21	52.34	52.84	136943
2013-10-25	53.11	53.11	52.38	52.75	97936
2013-10-28	52.77	54.00	52.10	53.85	126273
2013-10-29	54.09	54.45	53.85	54.40	92957
2013-10-30	54.47	54.67	53.82	53.93	96187
2013-10-31	53.91	54.41	53.00	53.03	164953
2013-11-01	53.12	53.81	52.31	52.64	197415
2013-11-04	52.94	53.12	52.52	53.01	116362
2013-11-05	52.93	54.25	52.64	53.71	171424
2013-11-06	53.62	54.43	53.31	53.69	127502
2013-11-07	53.61	53.93	50.02	50.06	417984
2013-11-08	50.21	50.52	49.81	50.48	213957
2013-11-11	50.50	50.95	50.48	50.74	150458
2013-11-12	50.73	50.98	50.26	50.68	111222
2013-11-13	50.49	51.50	50.14	51.48	87787
2013-11-14	51.57	51.80	50.65	50.79	145353
2013-11-15	50.69	51.51	49.77	50.78	302177
2013-11-18	50.81	50.85	50.12	50.65	441421
2013-11-19	50.61	51.65	50.00	50.95	428546
2013-11-20	51.01	51.72	50.82	51.06	128276
2013-11-21	51.30	51.74	50.21	51.09	306204
2013-11-22	51.22	51.76	50.83	51.01	127629
2013-11-25	51.11	51.44	50.66	50.84	176260
2013-11-26	50.77	51.41	50.77	50.91	174790
2013-11-27	51.00	51.43	50.78	51.32	131240
2013-11-29	51.96	52.84	51.91	52.16	108631
2013-12-02	52.34	52.50	51.00	51.35	220053
2013-12-03	51.11	51.41	50.77	50.99	316865
2013-12-04	50.89	51.95	50.86	51.71	139102
2013-12-05	51.58	51.58	50.68	51.08	291215
2013-12-06	51.70	53.23	51.63	53.02	234638
2013-12-09	53.11	53.36	51.27	51.42	177629
2013-12-10	51.27	51.54	50.59	51.14	182043
2013-12-11	51.37	51.41	50.38	50.68	213039
2013-12-12	50.82	50.82	50.25	50.36	138971
2013-12-13	50.58	51.07	50.10	51.06	143316
2013-12-16	51.54	52.54	51.47	52.41	283637
2013-12-17	52.28	52.28	51.46	51.95	192076
2013-12-18	51.96	53.19	51.77	52.93	193864
2013-12-19	52.93	53.27	52.39	52.60	201771
2013-12-20	52.62	53.35	52.53	53.17	828221
2013-12-23	53.53	54.03	53.32	53.89	146394
2013-12-24	53.57	54.64	53.57	54.07	70376
2013-12-26	54.43	54.70	53.51	54.15	97893
2013-12-27	54.40	54.48	53.75	54.01	112739
2013-12-30	54.09	54.36	53.78	54.31	98047
2013-12-31	54.54	54.90	54.18	54.60	120525
2014-01-02	54.50	54.50	52.40	52.66	241777
2014-01-03	52.86	53.21	52.59	53.12	130332
2014-01-06	53.41	53.56	52.52	52.59	141558
2014-01-07	52.92	53.80	52.52	53.43	178828
2014-01-08	53.61	53.94	53.00	53.94	317444
2014-01-09	53.75	53.88	52.86	53.16	376435
2014-01-10	53.42	53.74	52.86	53.27	167681
2014-01-13	53.31	53.96	52.68	53.09	168837
2014-01-14	53.09	54.02	52.88	53.10	127261
2014-01-15	53.36	54.19	52.71	53.97	451068
2014-01-16	54.04	54.17	53.55	54.06	240103
2014-01-17	53.82	54.05	53.52	53.75	76106
2014-01-21	54.24	54.46	53.80	54.10	121344
2014-01-22	54.04	54.44	53.70	53.83	114615
2014-01-23	53.64	54.40	53.64	54.28	113923
2014-01-24	53.80	54.05	53.23	53.32	115216
2014-01-27	53.46	53.54	52.00	52.00	285804
2014-01-28	52.18	52.32	51.24	52.02	192882
2014-01-29	51.60	51.83	50.92	51.44	162566
2014-01-31	50.84	51.70	50.76	51.32	177313
2014-02-03	51.07	51.52	49.59	49.84	443744
2014-02-04	49.89	51.20	49.62	50.55	368148
2014-02-05	50.55	51.48	50.00	50.31	242619
2014-02-06	50.21	50.70	50.10	50.41	182028
2014-02-07	50.33	54.53	50.33	54.28	359561
2014-02-10	54.25	55.50	53.85	55.36	710616
2014-02-11	55.36	56.07	54.58	55.93	415602
2014-02-12	56.15	56.34	55.08	55.96	641021
2014-02-13	55.72	56.32	55.23	55.92	264798
2014-02-14	55.85	56.48	54.71	56.32	239480
2014-02-18	56.48	56.73	55.39	55.79	213571
2014-02-19	55.54	55.79	54.96	55.13	186876
2014-02-20	55.30	55.74	54.61	55.59	252827
2014-02-21	55.87	56.15	55.25	55.39	237295
2014-02-24	55.68	56.99	55.41	55.87	267663
2014-02-25	55.87	56.87	55.75	55.99	270656
2014-02-26	56.28	56.98	56.00	56.62	239021
2014-02-27	56.50	57.23	56.50	57.14	241529
2014-02-28	57.32	58.37	57.06	57.65	260002
2014-03-03	57.26	58.36	56.92	57.70	208915
2014-03-04	58.44	59.85	58.17	58.99	653299
2014-03-05	59.23	60.10	58.01	58.46	403502
2014-03-06	58.66	58.94	56.79	58.27	650754
2014-03-07	58.34	58.87	56.28	56.74	382594
2014-03-10	56.65	57.60	55.83	57.06	240974
2014-03-11	56.99	57.31	55.04	55.50	312844
2014-03-12	55.38	55.75	54.81	55.68	260592
2014-03-13	55.73	56.10	54.43	54.74	220913
2014-03-14	54.72	55.84	54.50	55.53	217014
2014-03-17	55.96	56.54	55.73	56.08	165687
2014-03-18	56.00	56.62	56.00	56.43	142981
2014-03-19	56.25	56.78	55.43	55.79	165865
2014-03-20	55.85	56.15	55.44	55.77	68750
2014-03-21	56.25	57.10	56.12	56.36	252367
2014-03-24	56.60	57.31	55.94	56.11	117067
2014-03-25	56.38	56.78	56.25	56.64	115745
2014-03-26	57.21	57.43	55.78	55.81	125880
2014-03-27	55.98	56.30	54.42	54.94	226311
2014-03-28	55.10	56.06	54.58	55.03	233159
2014-03-31	55.49	56.24	54.92	55.89	182806
2014-04-01	55.86	56.46	54.65	55.26	398516
2014-04-02	55.57	55.95	55.22	55.94	180663
2014-04-03	56.15	56.15	55.51	55.82	97921
2014-04-04	56.01	56.01	53.33	53.56	303770
2014-04-07	53.58	53.96	53.00	53.31	210783
2014-04-08	53.50	54.71	53.12	53.95	208022
2014-04-09	54.16	54.43	53.50	54.18	236222
2014-04-10	53.53	54.18	53.19	53.50	373773
2014-04-11	53.35	53.87	53.24	53.52	219269
2014-04-14	53.94	54.17	53.35	53.61	146604
2014-04-15	53.61	54.04	53.05	53.48	146841
2014-04-16	53.75	54.10	53.38	53.63	90611
2014-04-17	53.56	53.70	53.01	53.17	153482
2014-04-21	53.23	53.84	53.01	53.41	183716
2014-04-22	53.50	54.14	53.18	53.48	115008
2014-04-23	53.40	54.05	53.35	53.57	131494
2014-04-24	53.99	53.99	53.19	53.62	178635
2014-04-25	53.31	54.08	53.30	53.54	108293
2014-04-28	53.66	54.39	53.55	53.94	263386
2014-04-29	54.09	55.23	54.01	54.33	171772
2014-04-30	54.06	54.70	53.96	54.57	119556
2014-05-01	54.40	54.80	53.88	54.54	178574
2014-05-02	54.49	55.07	53.92	54.51	196877
2014-05-05	54.14	54.91	53.93	54.68	202651
2014-05-06	54.60	55.24	54.30	54.48	155445
2014-05-07	54.63	55.33	54.31	54.95	218480
2014-05-08	55.02	55.29	54.65	54.96	143122
2014-05-09	54.86	55.35	54.75	55.33	100418
2014-05-12	55.67	56.54	55.44	56.32	175825
2014-05-13	56.25	56.30	55.23	55.25	418543
2014-05-14	55.15	55.63	54.89	55.04	166028
2014-05-15	54.64	55.46	53.76	54.44	201607
2014-05-16	54.28	55.32	54.19	55.27	112087
2014-05-19	55.22	55.74	54.67	55.30	112511
2014-05-20	55.19	55.19	54.20	54.66	189632
2014-05-21	54.54	54.89	51.16	52.84	517498
2014-05-22	53.07	53.26	51.88	52.61	216239
2014-05-23	52.61	52.87	52.01	52.16	151028
2014-05-27	52.28	53.06	51.89	52.67	260444
2014-05-28	52.72	53.07	52.12	52.31	199882
2014-05-29	52.38	53.60	52.38	53.35	116927
2014-05-30	53.48	53.95	53.18	53.55	155978
2014-06-02	53.51	53.51	52.66	52.71	101785
2014-06-03	52.60	52.88	52.30	52.68	149805
2014-06-04	52.49	53.43	52.49	53.23	118512
2014-06-05	53.18	54.25	52.88	53.87	126829
2014-06-06	53.94	54.38	53.80	54.15	166126
2014-06-09	54.11	55.72	54.11	55.63	130283
2014-06-10	55.58	56.40	55.41	56.10	97002
2014-06-11	56.00	56.51	55.67	55.74	127534
2014-06-12	55.52	56.05	55.24	55.92	101858
2014-06-13	55.88	56.44	55.24	56.14	138297
2014-06-16	56.15	56.35	55.99	56.17	154153
2014-06-17	55.97	57.29	55.97	56.78	159874
2014-06-18	56.65	56.81	55.63	56.62	309290
2014-06-19	56.62	57.35	56.23	56.63	212119
2014-06-20	56.87	56.93	56.00	56.82	593445
2014-06-23	56.94	57.08	55.41	55.50	146185
2014-06-24	55.15	56.08	54.54	54.56	161693
2014-06-25	54.54	55.18	53.97	55.15	146728
2014-06-26	54.95	54.96	54.17	54.68	134952
2014-06-27	54.31	54.81	54.00	54.64	274604
2014-06-30	54.61	55.48	54.35	55.35	155761
2014-07-01	55.52	56.93	55.25	56.35	273126
2014-07-02	56.11	56.35	55.01	55.28	245640
2014-07-03	55.56	56.38	55.33	56.13	73134
2014-07-07	56.09	56.09	55.38	55.60	186902
2014-07-08	55.55	55.84	55.24	55.58	158653
2014-07-09	55.72	55.75	55.26	55.37	134569
2014-07-10	54.18	55.00	54.02	54.73	169534
2014-07-11	54.68	55.48	54.52	55.12	132910
2014-07-14	55.49	55.49	54.80	55.23	129815
2014-07-15	55.18	55.21	54.12	54.15	165291
2014-07-16	54.27	54.34	53.46	53.79	188777
2014-07-17	53.74	54.42	53.46	53.61	158202
2014-07-18	53.53	54.49	53.23	54.24	96945
2014-07-21	53.86	54.51	53.47	53.99	121511
2014-07-22	54.25	54.73	54.02	54.29	93036
2014-07-23	54.41	54.53	53.85	54.10	88366
2014-07-24	54.33	55.02	53.73	53.77	92886
2014-07-25	53.55	53.99	52.90	53.22	158900
2014-07-28	53.49	53.75	52.97	53.25	145384
2014-07-29	53.41	53.74	52.66	53.03	116201
2014-07-30	53.36	53.55	52.64	52.68	90136
2014-07-31	52.56	52.78	51.82	51.93	156570
2014-08-01	51.90	52.59	51.46	52.45	292222
2014-08-04	52.52	52.84	51.86	52.54	195932
2014-08-05	52.51	53.70	52.21	53.44	245585
2014-08-06	53.09	54.49	53.09	53.78	167851
2014-08-07	53.83	54.17	53.26	53.54	118156
2014-08-08	52.77	52.77	50.82	51.70	209807
2014-08-11	51.95	52.90	51.86	52.49	174851
2014-08-12	52.33	52.33	51.76	52.01	123955
2014-08-13	52.04	52.45	51.69	51.86	148832
2014-08-14	51.91	52.19	51.25	51.31	128272
2014-08-15	51.42	51.42	50.00	50.47	317502
2014-08-18	50.81	51.24	50.52	51.19	338972
2014-08-19	51.18	51.36	50.99	51.19	89430
2014-08-20	51.17	51.32	50.68	51.17	160940
2014-08-21	51.29	51.43	50.78	51.13	90508
2014-08-22	51.04	51.06	50.77	50.82	93126
2014-08-25	50.91	51.56	50.86	51.12	98248
2014-08-26	51.16	51.44	50.98	51.21	99207
2014-08-27	51.35	51.37	50.94	51.09	78850
2014-08-28	50.97	51.16	50.44	50.99	83164
2014-08-29	51.15	52.95	51.15	52.76	270132
2014-09-02	53.13	53.57	52.82	53.26	222241
2014-09-03	53.50	53.51	52.17	52.24	113056
2014-09-04	52.21	52.75	52.02	52.13	112629
2014-09-05	52.00	52.34	51.85	52.24	54170
2014-09-08	52.21	52.40	51.76	52.11	89224
2014-09-09	51.92	51.95	51.29	51.37	106227
2014-09-10	51.29	51.91	51.15	51.39	159372
2014-09-11	51.19	51.78	51.11	51.65	143473
2014-09-12	51.73	51.79	51.00	51.26	108982
2014-09-15	50.89	50.95	47.95	47.97	701647
2014-09-16	47.80	48.13	46.64	46.70	392334
2014-09-17	46.70	46.85	45.27	45.30	521993
2014-09-18	45.33	45.59	44.39	45.05	446786
2014-09-19	45.19	46.50	45.19	46.00	3111689
2014-09-22	46.00	46.82	46.00	46.41	446589
2014-09-23	46.17	46.75	44.94	45.80	549412
2014-09-24	45.89	46.25	44.70	45.80	563413
2014-09-25	45.74	45.77	44.43	44.82	277973
2014-09-26	44.79	45.48	44.70	45.18	335121
2014-09-29	44.89	45.17	44.62	44.90	218148
2014-09-30	44.91	44.95	44.36	44.39	240851
2014-10-01	44.31	44.79	43.51	43.63	408645
2014-10-02	43.54	44.73	43.54	44.68	334327
2014-10-03	45.00	45.00	44.41	44.43	171026
2014-10-06	44.49	44.76	44.13	44.40	227272
2014-10-07	44.31	44.85	43.53	43.91	1097177
2014-10-08	43.95	44.61	43.54	44.55	373434
2014-10-09	43.95	44.33	41.91	42.30	587676
2014-10-10	42.16	43.54	42.13	43.01	341492
2014-10-13	43.05	43.86	43.02	43.19	271100
2014-10-14	43.32	44.02	43.08	43.39	408607
2014-10-15	42.63	43.29	42.00	42.64	365169
2014-10-16	42.00	43.56	41.17	43.46	387597
2014-10-17	43.75	43.87	42.22	42.51	234314
2014-10-20	42.53	43.25	42.33	43.20	227986
2014-10-21	43.34	43.83	43.08	43.67	210950
2014-10-22	43.52	44.07	42.91	43.03	251208
2014-10-23	43.40	43.60	43.01	43.12	149617
2014-10-24	43.23	43.73	42.92	43.48	164865
2014-10-27	43.36	43.55	42.94	43.02	170311
2014-10-28	42.68	43.77	42.51	43.70	333217
2014-10-29	43.70	44.16	42.88	43.15	192836
2014-10-30	43.01	43.43	42.66	43.01	218975
2014-10-31	43.52	44.71	43.36	44.50	3268133
2014-11-03	44.29	45.98	44.27	45.63	434661
2014-11-04	45.62	46.11	45.36	45.53	237657
2014-11-05	45.60	45.60	43.19	44.76	384561
2014-11-06	44.75	44.78	44.17	44.23	276619
2014-11-07	43.62	44.23	41.69	42.06	675536
2014-11-10	41.96	42.07	39.84	41.62	746042
2014-11-11	41.62	41.62	40.14	40.40	479058
2014-11-12	40.39	40.77	40.02	40.36	330474
2014-11-13	40.37	40.93	39.91	40.08	174747
2014-11-14	39.99	39.99	39.24	39.51	476564
2014-11-17	39.39	39.72	38.50	39.00	392174
2014-11-18	39.05	39.13	38.60	38.95	423930
2014-11-19	38.97	38.97	38.49	38.53	370118
2014-11-20	38.43	39.19	38.30	39.09	253186
2014-11-21	39.55	40.35	39.36	40.07	458054
2014-11-24	40.40	40.60	39.85	40.08	298217
2014-11-25	40.22	40.71	39.79	40.50	306228
2014-11-26	40.43	40.96	40.28	40.64	350932
2014-11-28	40.69	40.91	39.97	39.99	226354
2014-12-01	39.99	40.34	39.38	39.72	315619
2014-12-02	39.87	40.39	39.55	40.16	259428
2014-12-03	40.13	40.59	39.83	40.46	237470
2014-12-04	40.35	40.77	39.56	40.13	340069
2014-12-05	40.11	40.57	39.95	40.55	230549
2014-12-08	40.40	40.57	39.94	40.16	274309
2014-12-09	39.95	41.82	39.95	41.75	347689
2014-12-10	41.72	41.72	41.08	41.63	338175
2014-12-11	41.65	42.27	41.25	42.12	292948
2014-12-12	41.74	42.14	41.35	41.48	343075
2014-12-15	41.50	41.50	40.30	40.79	261793
2014-12-16	40.71	41.63	40.60	40.72	344186
2014-12-17	40.74	41.46	40.19	41.43	248937
2014-12-18	41.78	42.44	41.54	42.44	219194
2014-12-19	42.30	42.84	41.65	42.55	649148
2014-12-22	42.55	42.91	42.05	42.82	239659
2014-12-23	42.75	43.35	42.29	42.51	269152
2014-12-24	42.62	42.62	41.43	41.65	139988
2014-12-26	41.70	42.46	41.16	42.34	237655
2014-12-29	42.39	43.36	42.13	43.27	194211
2014-12-30	43.28	43.43	42.78	43.06	170751
2014-12-31	43.25	44.05	43.05	43.98	349288
2015-01-02	44.05	44.16	41.09	41.55	352717
2015-01-05	41.25	41.25	39.78	40.38	376186
2015-01-06	40.38	40.84	40.04	40.46	320001
2015-01-07	40.68	40.82	40.01	40.53	394791
2015-01-08	40.02	40.42	39.13	39.27	863333
2015-01-09	39.43	39.77	38.98	39.42	451437
2015-01-12	39.42	39.84	39.25	39.33	279813
2015-01-13	39.73	40.23	39.32	39.59	251915
2015-01-14	39.34	39.78	39.11	39.62	231747
2015-01-15	39.81	40.08	39.40	39.47	211718
2015-01-16	39.30	39.90	39.30	39.62	241303
2015-01-20	39.81	40.12	39.07	39.34	226977
2015-01-21	39.49	39.93	39.02	39.31	235905
2015-01-22	39.66	40.43	39.41	40.29	256603
2015-01-23	40.29	40.56	39.74	40.42	195555
2015-01-26	40.56	40.95	40.00	40.92	198768
2015-01-27	40.62	40.98	40.30	40.70	175477
2015-01-28	41.00	41.00	39.85	40.01	157165
2015-01-29	40.13	40.51	39.75	40.40	197842
2015-01-30	40.23	40.66	39.65	40.16	333659
2015-02-02	40.16	41.69	39.96	41.63	289893
2015-02-03	41.74	42.68	41.48	42.52	420666
2015-02-04	43.07	45.23	43.07	44.35	756423
2015-02-05	44.35	46.24	44.10	46.11	725361
2015-02-06	46.00	47.20	45.77	46.99	405650
2015-02-09	47.06	47.45	45.07	45.53	434722
2015-02-10	45.89	45.99	44.90	45.54	299808
2015-02-11	45.64	46.00	45.05	45.50	233349
2015-02-12	45.85	46.33	45.68	46.04	229471
2015-02-13	46.14	46.32	45.47	45.83	192945
2015-02-17	45.89	46.61	45.54	46.35	218528
2015-02-18	46.35	46.96	46.10	46.94	196560
2015-02-19	46.87	47.25	46.80	47.11	169800
2015-02-20	47.03	47.15	46.32	46.86	160648
2015-02-23	46.84	47.32	46.45	47.23	217480
2015-02-24	47.18	47.90	46.59	47.73	195630
2015-02-25	47.54	47.60	46.93	47.12	189642
2015-02-26	47.19	48.00	47.16	47.95	232817
2015-02-27	48.00	48.33	47.50	47.91	377016
2015-03-02	48.02	48.19	47.27	48.02	248967
2015-03-03	48.04	48.56	47.54	47.82	484029
2015-03-04	47.88	48.18	47.45	48.10	260524
2015-03-05	48.26	48.26	47.15	47.57	266769
2015-03-06	47.25	48.05	46.82	48.01	306581
2015-03-09	48.19	48.24	46.70	46.75	241510
2015-03-10	46.50	46.58	45.18	46.14	234653
2015-03-11	46.16	46.37	45.00	45.34	258822
2015-03-12	45.66	46.53	45.66	46.19	157282
2015-03-13	46.18	46.18	45.16	45.75	170066
2015-03-16	45.80	45.80	44.55	45.15	333485
2015-03-17	45.11	45.60	44.68	45.55	210533
2015-03-18	45.52	45.59	44.48	45.17	220287
2015-03-19	45.24	45.70	44.82	45.00	156089
2015-03-20	45.29	46.05	45.01	45.93	716666
2015-03-23	45.98	47.12	45.95	46.66	192391
2015-03-24	46.80	46.98	46.53	46.75	149885
2015-03-25	46.97	47.27	46.19	46.20	105975
2015-03-26	46.24	46.67	45.52	45.88	133838
2015-03-27	45.96	46.45	45.61	46.40	147451
2015-03-30	46.47	47.03	46.17	46.79	129133
2015-03-31	46.78	47.46	46.62	47.16	221627
2015-04-01	46.70	46.96	46.02	46.89	213079
2015-04-02	47.06	47.70	46.97	47.29	108633
2015-04-06	47.30	47.73	47.29	47.62	172294
2015-04-07	47.81	47.99	47.38	47.55	161187
2015-04-08	47.50	47.68	46.90	47.30	182874
2015-04-09	47.43	47.73	46.55	47.35	269776
2015-04-10	47.11	47.98	46.74	47.60	326751
2015-04-13	47.66	47.94	47.28	47.85	146958
2015-04-14	47.88	47.89	47.41	47.60	143753
2015-04-15	47.59	48.19	46.80	47.04	188857
2015-04-16	47.22	47.67	46.82	47.16	127202
2015-04-17	46.91	47.57	46.91	47.43	128546
2015-04-20	47.68	48.23	47.48	47.60	198092
2015-04-21	47.79	47.97	47.17	47.75	167184
2015-04-22	47.74	47.97	47.43	47.67	134873
2015-04-23	47.75	48.23	47.62	47.73	119778
2015-04-24	47.89	48.22	47.45	47.78	87475
2015-04-27	47.75	48.13	47.29	47.49	115242
2015-04-28	47.49	48.26	47.46	48.12	115091
2015-04-29	47.91	48.12	47.24	47.29	124679
2015-04-30	47.29	47.79	46.68	47.03	202527
2015-05-01	47.37	47.65	46.66	46.99	161692
2015-05-04	46.94	48.11	46.94	47.53	268540
2015-05-05	47.56	47.86	46.37	46.80	169558
2015-05-06	47.13	47.55	46.85	47.53	147461
2015-05-07	47.53	47.70	46.96	47.14	111246
2015-05-08	47.48	48.66	47.14	48.57	201108
2015-05-11	48.50	48.54	47.44	48.03	227557
2015-05-12	47.82	48.16	46.85	47.02	272191
2015-05-13	47.20	47.99	47.00	47.50	175771
2015-05-14	47.76	48.46	47.11	48.46	171882
2015-05-15	48.41	48.47	47.52	47.74	134080
2015-05-18	47.80	48.13	47.23	47.92	160785
2015-05-19	48.11	48.25	47.14	48.19	167947
2015-05-20	49.49	52.64	48.61	51.22	1316702
2015-05-21	51.25	52.07	51.25	51.72	628674
2015-05-22	51.70	51.78	51.14	51.43	227859
2015-05-26	51.21	51.42	50.14	50.36	281852
2015-05-27	50.61	51.55	50.15	51.33	595358
2015-05-28	51.42	51.60	51.13	51.51	306419
2015-05-29	51.30	51.85	51.29	51.49	314492
2015-06-01	51.63	51.99	51.08	51.86	189697
2015-06-02	51.79	52.49	51.53	51.99	226963
2015-06-03	52.24	52.51	51.19	52.48	230762
2015-06-04	52.48	53.13	51.95	52.57	205796
2015-06-05	52.50	52.50	51.71	52.34	330645
2015-06-08	52.23	52.92	52.02	52.79	237979
2015-06-09	52.98	53.45	52.57	53.24	269002
2015-06-10	53.40	54.84	53.17	54.07	385365
2015-06-11	54.37	54.49	53.93	54.20	230271
2015-06-12	54.12	54.76	53.71	54.49	188037
2015-06-15	54.45	55.63	54.23	55.37	361301
2015-06-16	55.25	55.49	54.39	55.39	367181
2015-06-17	55.67	55.88	55.03	55.59	452439
2015-06-18	55.83	57.06	55.70	56.63	346898
2015-06-19	56.56	57.18	56.26	56.76	544610
2015-06-22	57.06	57.31	56.77	57.20	249374
2015-06-23	57.54	58.00	57.00	57.76	288150
2015-06-24	57.59	58.37	57.22	57.63	493350
2015-06-25	57.65	57.80	56.98	57.06	495001
2015-06-26	57.36	57.50	56.96	57.20	847693
2015-06-29	57.31	58.01	56.99	57.17	374757
2015-06-30	57.62	58.10	57.23	57.32	387673
2015-07-01	57.64	57.96	57.21	57.79	214988
2015-07-02	57.86	57.97	57.01	57.28	164295
2015-07-06	56.94	57.59	56.68	57.32	222150
2015-07-07	57.56	58.22	57.08	57.70	355609
2015-07-08	57.29	57.88	56.94	57.13	456964
2015-07-09	56.88	57.45	55.79	55.91	396247
2015-07-10	56.47	57.24	55.97	56.88	320509
2015-07-13	57.10	58.05	56.91	57.85	292748
2015-07-14	57.78	58.49	57.53	57.65	286885
2015-07-15	57.61	57.88	56.79	57.02	208889
2015-07-16	57.35	57.95	57.12	57.57	246487
2015-07-17	57.56	57.75	57.18	57.20	164331
2015-07-20	57.33	57.58	56.40	56.56	380009
2015-07-21	56.58	56.99	56.38	56.85	203248
2015-07-22	56.66	57.26	56.41	56.90	287829
2015-07-23	56.98	57.50	56.42	56.59	272875
2015-07-24	56.46	56.72	55.00	55.04	280483
2015-07-27	54.78	55.35	53.89	54.91	261148
2015-07-28	55.13	56.44	54.84	56.41	198513
2015-07-29	56.36	56.91	56.09	56.43	181239
2015-07-30	56.08	56.98	56.05	56.71	276734
2015-07-31	56.89	57.16	56.70	57.05	368396
2015-08-03	57.24	58.00	57.06	57.79	432593
2015-08-04	57.98	58.48	57.48	57.97	199298
2015-08-05	58.17	58.89	57.82	58.41	356463
2015-08-06	58.48	58.72	57.43	57.79	391075
2015-08-07	56.06	56.20	48.57	50.25	2035807
2015-08-10	50.50	51.60	49.54	49.72	614145
2015-08-11	49.11	49.65	48.80	49.04	419424
2015-08-12	48.90	49.21	47.98	49.00	351853
2015-08-13	49.01	49.27	48.47	48.88	367963
2015-08-14	48.65	49.20	48.33	49.12	234576
2015-08-17	48.83	49.47	48.66	49.44	219359
2015-08-18	49.33	50.05	49.16	49.93	364460
2015-08-19	49.70	50.10	49.14	49.38	189575
2015-08-20	48.90	49.82	48.75	49.09	230839
2015-08-21	48.51	49.01	47.88	48.69	303024
2015-08-24	46.75	48.31	45.61	46.98	291718
2015-08-25	48.00	48.00	46.93	47.01	549330
2015-08-26	47.69	48.00	46.77	47.61	271179
2015-08-27	47.68	48.20	47.05	47.98	203846
2015-08-28	47.82	49.19	47.82	49.10	177344
2015-08-31	48.98	49.33	48.58	49.21	172829
2015-09-01	48.44	48.71	48.19	48.49	298214
2015-09-02	48.77	49.14	48.36	48.92	171806
2015-09-03	48.98	49.59	48.89	49.30	162765
2015-09-04	48.76	49.24	48.22	48.65	128957
2015-09-08	49.20	49.75	48.88	49.67	167801
2015-09-09	50.00	50.24	49.12	49.16	149897
2015-09-10	49.03	49.73	48.72	49.46	203275
2015-09-11	49.30	49.92	48.92	49.59	78081
2015-09-14	49.80	49.87	49.21	49.75	117598
2015-09-15	49.78	51.02	49.62	50.97	169799
2015-09-16	51.07	51.90	50.72	51.71	117224
2015-09-17	51.85	52.08	51.04	51.12	176085
2015-09-18	50.70	51.26	50.17	50.31	196017
2015-09-21	50.77	51.72	50.58	51.31	119956
2015-09-22	50.94	51.72	50.31	50.37	114434
2015-09-23	50.64	51.00	49.83	50.26	147727
2015-09-24	50.05	50.14	49.51	49.88	130940
2015-09-25	50.13	51.07	49.67	50.36	134977
2015-09-28	50.08	50.42	49.70	50.16	132234
2015-09-29	50.10	50.67	49.07	49.56	158886
2015-09-30	49.79	50.17	49.12	49.57	131882
2015-10-01	49.55	50.30	49.31	50.07	173637
2015-10-02	49.71	50.14	49.01	49.70	216159
2015-10-05	50.09	51.08	49.80	50.86	121397
2015-10-06	50.77	51.98	50.77	51.85	223726
2015-10-07	52.02	52.11	50.96	51.86	268361
2015-10-08	51.29	52.09	50.75	51.99	182808
2015-10-09	52.07	52.85	51.62	51.74	106520
2015-10-12	51.86	53.97	51.86	53.73	167919
2015-10-13	53.40	54.29	53.06	53.37	143073
2015-10-14	53.46	53.79	52.58	52.84	91801
2015-10-15	52.84	54.03	51.83	54.03	117534
2015-10-16	54.04	54.09	53.55	54.06	114205
2015-10-19	53.98	54.59	53.74	53.94	100871
2015-10-20	54.02	54.02	53.41	53.83	76196
2015-10-21	53.89	54.41	53.66	53.93	66394
2015-10-22	54.41	55.00	54.31	54.93	153929
2015-10-23	55.58	55.58	54.30	55.10	150491
2015-10-26	55.25	55.53	53.25	53.43	142869
2015-10-27	53.33	53.97	52.98	53.52	548519
2015-10-28	53.77	55.38	53.76	55.34	150717
2015-10-29	55.05	55.27	54.27	54.84	105682
2015-10-30	54.88	55.18	53.72	54.01	143283
2015-11-02	54.10	55.23	53.10	55.00	126036
2015-11-03	54.90	55.21	54.10	54.24	139931
2015-11-04	54.50	54.88	53.89	54.65	740433
2015-11-05	54.73	54.87	53.47	53.95	148796
2015-11-06	54.49	55.00	51.99	54.64	259132
2015-11-09	54.54	55.47	53.98	54.66	206529
2015-11-10	54.57	55.39	54.56	55.02	113805
2015-11-11	55.28	55.62	54.75	55.20	166995
2015-11-12	54.76	55.12	53.99	54.35	140331
2015-11-13	53.93	54.76	53.81	54.57	153488
2015-11-16	54.54	55.60	54.37	55.55	197502
2015-11-17	55.61	56.17	54.66	56.01	337227
2015-11-18	56.13	56.22	55.42	56.16	191898
2015-11-19	56.19	56.88	56.05	56.53	189785
2015-11-20	56.60	57.05	56.10	56.92	216325
2015-11-23	56.80	57.61	56.20	57.55	120919
2015-11-24	57.46	57.81	56.57	57.13	266302
2015-11-25	57.12	57.12	56.22	56.60	112717
2015-11-27	56.57	56.74	56.04	56.56	79081
2015-11-30	56.67	57.11	56.37	56.54	212594
2015-12-01	56.85	57.12	56.20	56.71	235760
2015-12-02	56.51	57.04	55.64	55.81	146866
2015-12-03	56.04	56.74	54.92	55.15	212415
2015-12-04	55.34	56.47	55.31	56.35	208620
2015-12-07	56.31	56.53	55.51	55.78	162594
2015-12-08	55.35	55.73	54.53	55.52	217988
2015-12-09	55.40	56.20	54.80	55.16	118191
2015-12-10	55.02	55.54	54.44	54.77	137882
2015-12-11	54.01	54.50	53.18	53.49	217344
2015-12-14	53.39	53.82	52.08	52.57	561058
2015-12-15	52.74	53.42	52.40	52.98	204940
2015-12-16	53.20	55.16	53.14	55.07	282497
2015-12-17	55.10	55.42	54.11	54.31	189725
2015-12-18	53.95	55.01	53.51	54.40	631974
2015-12-21	54.57	55.25	53.39	54.17	240978
2015-12-22	54.35	56.28	54.06	56.28	179828
2015-12-23	56.50	57.88	56.29	57.72	168491
2015-12-24	57.46	57.86	56.92	57.41	98205
2015-12-28	57.29	57.50	56.38	57.38	243586
2015-12-29	57.59	57.59	56.22	56.67	172974
2015-12-30	56.53	57.01	56.04	56.56	104118
2015-12-31	56.24	56.68	55.55	56.08	139721
2016-01-04	55.08	55.75	54.81	55.37	176691
2016-01-05	55.54	56.29	55.22	55.32	462134
2016-01-06	54.87	55.71	54.49	54.30	298891
2016-01-07	53.60	54.00	52.49	52.90	368292
2016-01-08	53.17	53.22	51.37	51.60	282185
2016-01-11	51.98	52.80	51.89	52.68	146891
2016-01-12	53.05	53.05	51.54	52.75	204626
2016-01-13	52.83	53.03	51.54	51.84	219185
2016-01-14	51.88	53.11	51.53	52.70	362031
2016-01-15	51.86	51.86	50.39	51.63	168718
2016-01-19	51.88	52.00	50.90	51.49	170767
2016-01-20	50.85	52.28	49.95	51.90	234542
2016-01-21	52.01	52.35	51.19	51.61	134500
2016-01-22	52.09	53.24	51.77	52.91	144882
2016-01-25	52.74	53.14	51.76	52.35	162091
2016-01-26	52.22	52.89	51.62	51.86	229305
2016-01-27	51.90	52.83	51.25	51.82	401050
2016-01-28	52.17	52.87	51.36	52.55	127531
2016-01-29	52.69	54.98	52.69	54.73	437784
2016-02-01	54.45	54.69	53.48	53.97	185261
2016-02-02	53.58	54.17	52.82	54.10	367633
2016-02-03	54.36	54.56	53.11	54.35	322538
2016-02-04	53.35	54.99	51.40	52.76	370711
2016-02-05	52.74	55.00	52.55	54.33	347063
2016-02-08	54.04	54.98	53.51	54.49	295251
2016-02-09	53.91	54.99	52.96	53.01	286662
2016-02-10	53.35	54.42	53.10	53.20	193662
2016-02-11	52.46	52.78	51.23	52.33	118988
2016-02-12	52.88	53.59	52.50	53.51	178990
2016-02-16	53.94	54.67	53.53	54.07	120343
2016-02-17	54.24	55.25	54.07	54.61	117480
2016-02-18	54.60	55.20	54.01	54.56	138956
2016-02-19	54.50	55.65	54.28	55.51	130732
2016-02-22	55.79	56.00	54.83	54.90	176877
2016-02-23	54.90	55.67	54.21	54.89	163475
2016-02-24	54.39	55.66	54.14	55.49	252111
2016-02-25	55.50	55.50	54.34	55.30	208282
2016-02-26	55.57	55.81	54.55	54.66	146938
2016-02-29	54.58	55.31	53.96	54.48	243073
2016-03-01	54.78	55.23	54.22	54.95	379703
2016-03-02	54.83	54.83	53.81	54.63	230439
2016-03-03	54.61	55.54	54.11	55.25	231609
2016-03-04	55.23	55.98	55.02	55.49	244388
2016-03-07	55.29	55.96	55.09	55.44	195450
2016-03-08	55.20	55.27	54.75	54.94	211079
2016-03-09	54.98	55.68	54.63	55.49	206814
2016-03-10	55.64	55.68	54.93	55.27	147465
2016-03-11	55.61	55.70	55.14	55.50	176446
2016-03-14	55.37	55.58	54.71	54.91	31116
2016-03-15	54.37	54.95	53.97	54.62	118174
2016-03-16	54.49	56.07	54.40	55.44	188499
2016-03-17	55.52	56.35	55.28	56.02	312541
2016-03-18	56.27	56.28	55.69	55.75	273395
2016-03-21	55.59	56.47	55.45	56.35	146656
2016-03-22	55.99	56.48	55.72	55.87	119404
2016-03-23	55.91	56.32	55.30	55.34	96314
2016-03-24	55.00	55.91	54.75	55.82	92611
2016-03-28	55.87	56.63	55.87	56.22	70529
2016-03-29	56.14	57.30	55.73	57.27	108850
2016-03-30	57.54	57.78	56.64	57.20	148883
2016-03-31	57.17	57.50	56.80	56.81	118272
2016-04-01	56.39	57.16	56.26	57.14	96712
2016-04-04	57.10	57.19	56.04	56.66	139120
2016-04-05	56.34	56.73	55.83	55.98	158460
2016-04-06	56.00	56.58	55.87	55.85	174440
2016-04-07	55.39	55.73	54.85	55.03	140977
2016-04-08	55.36	55.36	53.12	53.39	175577
2016-04-11	53.03	53.53	52.33	52.33	225237
2016-04-12	52.33	54.29	52.26	53.80	231442
2016-04-13	54.18	54.53	53.00	53.50	122675
2016-04-14	53.56	53.95	53.33	53.45	76503
2016-04-15	53.48	54.02	53.07	53.47	95600
2016-04-18	53.47	54.17	53.40	53.81	75477
2016-04-19	53.97	54.12	53.53	53.78	96686
2016-04-20	53.70	54.81	53.46	54.05	87489
2016-04-21	53.98	54.22	53.36	53.48	249824
2016-04-22	53.59	53.82	53.27	53.71	93643
2016-04-25	53.62	54.35	53.50	54.32	98455
2016-04-26	54.54	54.98	54.21	54.90	189449
2016-04-27	54.97	55.38	53.84	54.66	135912
2016-04-28	54.51	55.18	53.76	54.22	98324
2016-04-29	54.06	55.12	54.01	54.55	121953
2016-05-02	54.66	55.83	54.30	55.39	186143
2016-05-03	54.94	55.74	54.37	55.04	135610
2016-05-04	54.71	55.31	54.06	55.04	152261
2016-05-05	55.11	55.98	54.75	55.36	158583
2016-05-06	55.10	55.97	55.00	55.97	165848
2016-05-09	56.00	56.34	55.36	55.38	226326
2016-05-10	55.62	56.76	55.58	56.69	102788
2016-05-11	56.69	56.75	56.14	56.25	88723
2016-05-12	56.27	56.69	55.37	55.85	131396
2016-05-13	55.73	55.98	55.12	55.20	94248
2016-05-16	55.02	55.90	54.62	55.47	76379
2016-05-17	55.18	55.62	54.22	54.46	107410
2016-05-18	54.37	55.30	53.91	54.68	106736
2016-05-19	54.37	54.84	53.93	54.10	116304
2016-05-20	54.15	54.47	53.83	54.24	161575
2016-05-23	54.35	54.80	53.90	54.66	121988
2016-05-24	54.97	55.70	54.63	55.21	163543
2016-05-25	54.97	57.63	54.50	57.03	389592
2016-05-26	56.98	57.35	55.64	55.79	228604
2016-05-27	55.83	56.05	55.29	55.55	160710
2016-05-31	55.73	55.95	54.12	54.70	183818
2016-06-01	54.67	56.26	54.34	56.03	191834
2016-06-02	55.87	55.87	55.18	55.63	100911
2016-06-03	55.51	55.72	55.21	55.58	137667
2016-06-06	55.56	56.26	55.21	56.00	97155
2016-06-07	56.05	56.05	55.05	55.24	196481
2016-06-08	55.16	56.01	55.16	55.77	123198
2016-06-09	55.44	55.86	54.07	55.70	173249
2016-06-10	55.33	55.70	54.88	55.46	97966
2016-06-13	55.20	55.87	54.92	55.17	141765
2016-06-14	54.98	55.63	54.64	55.59	144240
2016-06-15	55.40	55.99	55.21	55.31	147854
2016-06-16	55.11	55.77	54.86	55.56	90344
2016-06-17	55.67	55.67	54.36	54.64	335483
2016-06-20	55.35	55.85	54.77	54.98	97485
2016-06-21	55.06	55.06	54.43	54.76	122555
2016-06-22	54.84	55.49	54.80	54.86	102436
2016-06-23	55.65	55.67	55.13	55.50	89748
2016-06-24	54.12	55.41	54.01	55.17	211744
2016-06-27	54.96	55.31	54.35	55.19	165618
2016-06-28	55.54	55.73	54.96	55.45	140396
2016-06-29	55.70	55.95	55.14	55.65	197820
2016-06-30	55.57	57.75	55.57	57.74	244670
2016-07-01	57.74	58.00	56.67	56.74	157679
2016-07-05	56.84	57.32	56.25	57.04	182709
2016-07-06	57.22	57.82	56.91	57.25	168674
2016-07-07	57.38	57.62	57.05	57.25	169394
2016-07-08	57.40	58.40	57.11	58.15	238708
2016-07-11	58.15	58.48	57.67	58.46	147867
2016-07-12	58.59	60.05	58.25	59.86	477394
2016-07-13	60.04	60.27	59.69	60.08	161208
2016-07-14	60.33	60.59	60.15	60.17	119866
2016-07-15	60.50	60.60	59.69	60.04	147288
2016-07-18	60.02	60.56	60.02	60.44	140111
2016-07-19	60.35	60.46	59.95	60.29	82271
2016-07-20	60.54	60.54	59.80	59.83	118836
2016-07-21	60.01	60.01	59.26	59.48	99754
2016-07-22	59.46	59.70	59.19	59.28	128330
2016-07-25	59.43	59.53	58.77	59.30	131609
2016-07-26	59.51	59.51	58.46	58.58	89453
2016-07-27	58.92	58.92	58.20	58.47	138792
2016-07-28	58.46	58.76	58.34	58.35	115443
2016-07-29	58.73	59.68	58.52	59.31	187133
2016-08-01	59.31	59.89	59.14	59.53	202260
2016-08-02	59.77	59.96	59.28	59.49	243536
2016-08-03	59.44	59.44	57.98	58.60	107997
2016-08-04	58.47	58.94	57.51	57.83	298196
2016-08-05	58.01	61.69	58.00	60.89	417199
2016-08-08	60.85	61.00	60.06	60.36	202118
2016-08-09	60.32	60.85	60.04	60.46	131970
2016-08-10	60.46	60.88	60.28	60.70	118680
2016-08-11	60.95	61.29	60.39	60.57	222401
2016-08-12	60.35	60.60	60.22	60.30	120747
2016-08-15	60.29	60.68	59.62	59.74	313071
2016-08-16	59.49	60.21	59.34	59.70	117161
2016-08-17	59.57	60.13	59.55	59.95	171939
2016-08-18	60.06	60.30	59.80	60.19	96687
2016-08-19	60.19	60.35	59.86	60.04	92659
2016-08-22	60.14	60.75	59.88	60.73	112185
2016-08-23	61.05	61.20	60.78	60.98	72810
2016-08-24	60.45	61.04	60.32	60.91	91170
2016-08-25	60.86	61.16	60.48	61.12	103472
2016-08-26	61.25	61.25	60.42	60.74	87346
2016-08-29	60.84	61.13	60.59	60.64	67363
2016-08-30	60.66	60.79	60.36	60.53	75449
2016-08-31	60.41	60.63	60.00	60.17	182281
2016-09-01	60.31	60.49	59.40	59.61	146563
2016-09-02	59.54	60.39	59.54	60.38	101173
2016-09-06	60.28	60.41	59.83	60.23	122217
2016-09-07	60.24	60.39	59.69	60.28	121711
2016-09-08	60.28	60.31	59.48	59.73	145619
2016-09-09	59.31	59.31	57.51	57.52	262650
2016-09-12	57.26	57.57	56.61	57.10	231883
2016-09-13	57.07	57.22	55.57	56.07	239565
2016-09-14	56.26	56.49	55.43	55.50	417942
2016-09-15	55.42	56.20	55.29	56.20	230884
2016-09-16	56.21	56.23	55.71	55.93	204798
2016-09-19	56.24	56.95	55.88	56.10	140489
2016-09-20	56.34	56.71	55.99	56.07	89386
2016-09-21	56.30	57.15	56.18	57.01	103675
2016-09-22	57.37	58.48	57.29	58.41	120158
2016-09-23	58.16	58.91	57.21	58.78	122183
2016-09-26	58.78	58.78	57.99	58.02	93288
2016-09-27	58.17	58.19	57.08	57.38	227602
2016-09-28	57.66	57.66	56.78	57.52	106541
2016-09-29	57.61	57.93	57.05	57.35	149495
2016-09-30	57.61	58.45	57.33	58.22	123786
2016-10-03	58.23	58.25	57.38	57.70	246505
2016-10-04	57.75	57.79	57.28	57.51	119871
2016-10-05	57.64	57.64	57.01	56.73	167071
2016-10-06	56.67	57.11	56.33	56.96	119342
2016-10-07	57.00	57.00	55.62	55.92	165830
2016-10-10	56.35	57.00	56.20	56.45	95345
2016-10-11	56.60	56.65	55.60	56.15	87172
2016-10-12	56.15	57.05	55.85	56.65	108974
2016-10-13	56.50	56.55	55.90	55.95	82328
2016-10-14	56.45	56.45	55.40	55.65	90097
2016-10-17	55.40	55.85	55.35	55.50	85258
2016-10-18	55.90	55.95	55.40	55.55	81708
2016-10-19	55.85	56.40	55.30	55.80	103645
2016-10-20	55.60	55.95	55.20	55.45	168514
2016-10-21	55.40	56.00	55.40	55.65	69261
2016-10-24	55.95	56.75	55.55	56.20	140147
2016-10-25	55.70	56.50	54.35	54.85	158371
2016-10-26	54.50	54.85	53.25	53.55	169539
2016-10-27	53.65	54.00	52.40	53.15	201878
2016-10-28	53.05	53.65	53.05	53.45	96338
2016-10-31	53.60	54.20	53.35	54.20	117908
2016-11-01	54.30	54.60	53.40	53.95	151605
2016-11-02	54.05	54.30	53.58	53.75	76754
2016-11-03	54.00	54.30	53.70	53.85	68624
2016-11-04	53.70	54.05	53.35	53.35	80174
2016-11-07	54.10	54.80	54.00	54.60	116466
2016-11-08	54.50	55.25	54.40	54.85	156225
2016-11-09	54.40	58.50	54.40	57.25	342832
2016-11-10	57.80	57.90	53.90	54.00	224876
2016-11-11	53.85	55.50	53.30	54.55	175188
2016-11-14	55.00	55.50	54.55	54.70	193724
2016-11-15	54.80	55.05	53.75	54.25	184734
2016-11-16	54.25	54.85	54.15	54.75	171913
2016-11-17	55.00	55.35	54.50	54.60	92517
2016-11-18	54.80	55.00	54.25	54.35	192408
2016-11-21	54.80	55.05	54.30	54.65	129675
2016-11-22	54.95	55.35	54.35	54.60	164775
2016-11-23	54.60	54.75	54.30	54.65	142222
2016-11-25	54.80	55.10	54.25	54.45	73894
2016-11-28	54.55	55.10	54.00	54.75	477478
2016-11-29	54.65	55.40	54.65	55.20	238874
2016-11-30	55.20	55.55	54.75	55.05	324041
2016-12-01	54.70	55.25	54.65	54.85	188434
2016-12-02	55.00	56.00	54.85	55.85	299419
2016-12-05	56.05	56.55	55.70	56.20	178121
2016-12-06	56.40	58.05	56.29	58.05	259121
2016-12-07	58.15	59.75	58.05	59.50	313488
2016-12-08	59.50	60.55	59.20	60.50	250783
2016-12-09	60.50	60.90	60.10	60.90	228694
2016-12-12	60.75	61.60	60.05	60.65	802675
2016-12-13	60.95	61.55	60.35	61.40	286776
2016-12-14	61.60	61.90	60.45	60.70	229847
2016-12-15	60.45	61.65	60.21	61.65	163258
2016-12-16	61.90	62.85	61.75	62.65	563685
2016-12-19	62.60	63.55	62.40	63.40	207054
2016-12-20	63.45	64.20	62.75	63.70	216080
2016-12-21	63.70	64.00	62.85	62.95	206232
2016-12-22	63.00	63.05	62.15	62.45	147433
2016-12-23	62.40	62.95	61.95	62.95	116651
2016-12-27	62.95	63.15	62.55	63.05	74373
2016-12-28	62.90	63.00	62.10	62.65	123783
2016-12-29	62.75	63.20	62.70	63.15	79350
2016-12-30	63.40	64.00	62.75	63.75	151422
2017-01-03	64.00	64.15	63.30	63.70	178661
2017-01-04	63.93	64.55	63.75	63.86	260781
2017-01-05	63.85	64.30	63.54	63.85	108056
2017-01-06	63.85	64.85	63.40	64.10	120048
2017-01-09	64.40	66.70	64.25	65.05	464285
2017-01-10	65.10	65.90	64.60	65.90	188772
2017-01-11	65.90	66.20	65.50	66.05	140541
2017-01-12	65.85	66.25	64.70	66.20	117774
2017-01-13	66.55	66.90	65.90	66.70	184266
2017-01-17	67.15	70.20	67.00	69.50	629377
2017-01-18	69.25	72.15	69.20	72.15	551866
2017-01-19	72.50	74.10	72.40	73.70	589896
2017-01-20	74.15	75.00	73.70	75.00	545339
2017-01-23	74.95	75.65	74.55	75.45	501891
2017-01-24	75.75	77.20	75.75	76.90	582440
2017-01-25	76.85	77.85	76.70	77.05	579042
2017-01-26	77.20	77.55	74.20	75.00	865346
2017-01-27	75.05	75.45	73.90	74.05	772052
2017-01-30	73.95	74.00	71.95	73.15	766797
2017-01-31	72.65	73.05	68.00	68.00	871426
2017-02-01	68.00	69.45	67.35	68.80	485441
2017-02-02	69.00	69.80	68.45	69.05	246593
2017-02-03	69.25	70.45	69.00	70.20	356883
2017-02-06	69.85	71.35	69.85	70.40	309363
2017-02-07	70.25	70.90	69.70	70.45	328957
2017-02-08	73.20	83.35	73.20	81.35	1469509
2017-02-09	81.30	82.75	77.75	77.85	998346
2017-02-10	77.25	77.30	74.50	75.10	1179500
2017-02-13	75.20	75.70	71.85	71.95	718971
2017-02-14	71.35	72.10	70.75	70.95	639302
2017-02-15	70.50	70.85	69.65	70.45	486462
2017-02-16	70.45	70.63	68.55	69.35	483529
2017-02-17	69.10	69.20	66.90	67.50	1013810
2017-02-21	67.65	69.45	67.15	68.70	502507
2017-02-22	68.85	69.25	68.50	68.80	268990
2017-02-23	68.90	69.25	68.30	68.80	183338
2017-02-24	68.65	69.20	68.00	69.15	254601
2017-02-27	69.35	69.90	68.85	69.75	366874
2017-02-28	69.65	69.70	67.65	67.70	432940
2017-03-01	68.35	69.20	67.75	68.80	430035
2017-03-02	68.65	68.65	66.93	67.10	275394
2017-03-03	66.90	67.45	66.65	67.45	255728
2017-03-06	67.35	67.40	66.10	66.25	319115
2017-03-07	66.20	66.95	65.90	66.40	312444
2017-03-08	66.65	67.15	66.45	66.85	148328
2017-03-09	66.70	67.55	66.65	67.00	127695
2017-03-10	67.50	67.65	66.95	67.45	193324
2017-03-13	67.30	67.95	66.95	67.30	185514
2017-03-14	67.20	67.25	66.35	66.90	162068
2017-03-15	67.10	68.70	66.90	68.30	294166
2017-03-16	68.30	68.40	66.35	68.00	357283
2017-03-17	68.45	70.00	67.95	69.95	671545
2017-03-20	70.05	70.45	68.75	69.95	250343
2017-03-21	70.00	70.00	68.65	68.75	220275
2017-03-22	68.90	69.35	68.30	69.25	202477
2017-03-23	69.10	70.30	69.05	70.25	230336
2017-03-24	70.45	70.80	69.00	69.25	257464
2017-03-27	68.95	70.65	68.95	70.60	261345
2017-03-28	70.40	70.75	70.15	70.60	209485
2017-03-29	70.55	71.65	70.50	71.55	197484
2017-03-30	71.70	71.80	70.55	70.85	202804
2017-03-31	70.70	71.35	70.55	70.75	404640
2017-04-03	70.80	70.90	69.33	70.30	219742
2017-04-04	70.30	71.08	70.20	71.00	185195
2017-04-05	71.10	71.10	70.00	69.61	208517
2017-04-06	69.55	70.20	69.25	70.15	209406
2017-04-07	69.95	70.60	69.65	70.05	159987
2017-04-10	70.25	70.75	70.00	70.25	190371
2017-04-11	70.25	71.30	69.95	71.25	152207
2017-04-12	71.20	71.40	70.55	71.40	139742
2017-04-13	71.40	71.40	70.45	70.95	147530
2017-04-17	71.05	72.60	71.00	72.60	230746
2017-04-18	72.45	74.05	72.35	74.00	179875
2017-04-19	74.05	74.30	73.15	73.70	195933
2017-04-20	73.90	74.30	73.55	74.25	276395
2017-04-21	74.00	74.10	73.15	73.70	237511
2017-04-24	74.40	75.00	74.08	74.65	337763
2017-04-25	74.80	75.70	74.60	75.60	235886
2017-04-26	75.40	75.65	74.85	74.90	239452
2017-04-27	75.05	75.35	74.85	74.85	190387
2017-04-28	74.95	75.05	73.40	73.45	170742
2017-05-01	73.75	73.75	72.28	72.50	257221
2017-05-02	72.45	72.95	72.15	72.25	108503
2017-05-03	71.90	71.93	70.83	71.10	188779
2017-05-04	71.15	71.65	71.15	71.45	119090
2017-05-05	71.75	72.80	71.65	72.80	117549
2017-05-08	72.75	73.45	72.70	72.80	102487
2017-05-09	72.90	73.10	71.45	71.65	102341
2017-05-10	71.65	72.00	70.90	71.85	119414
2017-05-11	71.60	72.05	71.20	71.25	86362
2017-05-12	71.25	71.55	70.35	71.40	152556
2017-05-15	71.55	72.75	71.55	72.55	154418
2017-05-16	72.70	73.40	71.20	71.75	192411
2017-05-17	71.20	72.05	69.05	69.80	265692
2017-05-18	69.55	70.00	69.15	69.40	170750
2017-05-19	69.45	70.17	68.80	69.45	279200
2017-05-22	69.60	70.20	68.55	69.50	342433
2017-05-23	69.80	69.90	68.50	68.85	302255
2017-05-24	68.20	68.55	64.10	66.25	639601
2017-05-25	66.50	66.85	65.10	65.55	275529
2017-05-26	65.25	65.83	64.80	65.70	226378
2017-05-30	65.40	66.10	65.10	66.05	193344
2017-05-31	66.05	66.55	65.55	66.40	242249
2017-06-01	66.35	67.15	66.00	66.90	263293
2017-06-02	67.05	68.68	67.05	67.85	154377
2017-06-05	67.70	68.00	67.00	67.00	88994
2017-06-06	67.00	67.20	66.40	66.90	155927
2017-06-07	66.80	67.55	66.80	67.35	106006
2017-06-08	67.40	68.25	66.80	67.55	109185
2017-06-09	67.60	67.60	66.68	66.90	128510
2017-06-12	66.80	67.60	65.65	65.85	171468
2017-06-13	65.90	66.55	65.35	66.15	110667
2017-06-14	66.20	66.55	65.54	66.35	184147
2017-06-15	65.75	67.60	65.75	67.00	169012
2017-06-16	66.35	66.85	65.50	66.35	335329
2017-06-19	66.60	67.08	66.10	66.85	171689
2017-06-20	66.80	66.80	65.95	66.05	180256
2017-06-21	66.05	66.20	65.20	65.30	95964
2017-06-22	65.40	65.50	64.95	65.00	211299
2017-06-23	65.00	65.85	65.00	65.10	180139
2017-06-26	65.10	65.70	64.95	65.05	95996
2017-06-27	65.05	65.60	64.95	65.00	175308
2017-06-28	65.30	65.80	64.95	65.05	105823
2017-06-29	64.85	64.85	63.15	63.75	141712
2017-06-30	63.65	65.35	63.65	64.70	189522
2017-07-03	64.65	64.95	63.75	64.30	60699
2017-07-05	64.30	64.75	63.50	63.46	133890
2017-07-06	63.25	63.50	62.20	62.85	238288
2017-07-07	62.80	63.55	62.75	63.50	171120
2017-07-10	63.45	63.45	62.85	62.90	168528
2017-07-11	62.85	64.05	62.78	63.90	198418
2017-07-12	64.00	65.20	63.95	64.70	114119
2017-07-13	64.75	64.75	63.50	63.65	285257
2017-07-14	63.90	64.38	63.70	64.05	123275
2017-07-17	64.15	65.20	64.05	64.70	206174
2017-07-18	64.45	64.55	63.58	63.95	151654
2017-07-19	64.30	65.50	64.05	65.50	164203
2017-07-20	65.45	65.90	64.90	65.10	132841
2017-07-21	65.55	65.70	64.20	64.25	178884
2017-07-24	64.25	64.80	63.70	64.20	148283
2017-07-25	64.20	64.75	64.10	64.35	105095
2017-07-26	64.45	65.03	64.25	64.50	126932
2017-07-27	64.50	64.95	63.75	64.60	120589
2017-07-28	64.50	64.90	61.15	64.00	359273
2017-07-31	63.80	64.75	62.70	63.95	239918
2017-08-01	64.30	64.60	63.15	64.30	186605
2017-08-02	64.20	64.27	61.40	62.35	223446
2017-08-03	62.35	62.90	61.90	62.25	124080
2017-08-04	62.10	62.55	59.10	59.95	434142
2017-08-07	59.90	60.07	57.70	57.90	294788
2017-08-08	57.70	57.75	55.95	56.60	276996
2017-08-09	56.50	56.65	55.85	56.00	188568
2017-08-10	56.00	57.80	56.00	56.80	230645
2017-08-11	56.35	57.45	55.00	57.05	302584
2017-08-14	57.25	58.30	57.25	58.10	404122
2017-08-15	58.00	58.50	57.50	58.15	237580
2017-08-16	58.10	58.60	57.70	58.00	196754
2017-08-17	57.90	58.20	56.70	56.85	172168
2017-08-18	56.55	57.80	56.55	57.55	166380
2017-08-21	57.60	58.60	57.40	58.45	151452
2017-08-22	58.50	59.10	57.00	57.15	125383
2017-08-23	57.05	57.40	56.65	56.95	177965
2017-08-24	57.00	57.10	56.30	57.00	124737
2017-08-25	57.20	57.48	56.70	57.05	135762
2017-08-28	57.05	57.35	56.40	56.50	111725
2017-08-29	56.35	57.00	56.30	56.80	88937
2017-08-30	56.75	57.25	56.53	56.80	98279
2017-08-31	56.90	57.70	56.70	57.20	94292
2017-09-01	57.35	57.35	56.65	57.05	112007
2017-09-05	56.95	57.30	56.60	56.85	90793
2017-09-06	57.05	57.45	56.65	56.95	125498
2017-09-07	57.05	57.50	56.50	57.05	82778
2017-09-08	56.90	57.10	56.00	56.15	86761
2017-09-11	56.40	57.55	56.40	57.55	105403
2017-09-12	57.50	57.75	56.65	57.10	98351
2017-09-13	56.95	58.15	56.95	58.10	116413
2017-09-14	58.00	58.30	57.65	57.80	102432
2017-09-15	57.90	58.00	57.45	57.80	329288
2017-09-18	57.70	58.35	57.65	57.90	72548
2017-09-19	57.90	57.96	57.20	57.80	124820
2017-09-20	57.75	58.25	57.20	57.55	137315
2017-09-21	57.50	57.95	56.90	57.10	53776
2017-09-22	57.25	57.50	56.25	56.30	220235
2017-09-25	56.50	58.05	56.15	58.05	140256
2017-09-26	57.95	58.50	57.25	57.30	106541
2017-09-27	57.40	58.30	56.90	58.25	128884
2017-09-28	58.00	58.35	57.40	57.45	92080
2017-09-29	57.80	57.80	57.10	57.30	135107
2017-10-02	57.25	58.20	57.08	58.00	164792
2017-10-03	57.85	58.25	57.10	57.45	138697
2017-10-04	57.55	57.90	56.60	57.15	662148
2017-10-05	57.00	57.60	56.80	56.66	506426
2017-10-06	56.70	56.70	55.45	55.80	279291
2017-10-09	55.80	56.95	55.75	56.35	3629087
2017-10-10	56.55	57.65	56.13	57.55	224632
2017-10-11	57.25	57.50	56.50	57.20	184517
2017-10-12	57.05	59.75	56.95	59.65	424752
2017-10-13	60.00	60.45	58.80	58.85	200942
2017-10-16	58.95	59.15	58.15	58.70	212819
2017-10-17	58.75	59.05	58.00	58.35	193570
2017-10-18	58.05	58.50	57.95	57.95	117512
2017-10-19	57.35	57.35	56.60	57.15	115199
2017-10-20	57.15	57.15	56.60	56.85	177381
2017-10-23	56.90	57.65	56.80	56.90	156644
2017-10-24	57.00	57.20	56.80	57.05	191304
2017-10-25	57.00	57.15	56.75	57.00	168827
2017-10-26	57.15	57.70	57.15	57.40	147873
2017-10-27	57.40	58.10	56.75	57.15	83012
2017-10-30	57.00	57.30	56.80	57.15	174780
2017-10-31	57.30	57.75	57.25	57.35	90998
2017-11-01	57.50	57.65	57.00	57.40	152813
2017-11-02	57.45	59.05	57.01	58.95	253273
2017-11-03	58.85	58.93	58.10	58.45	89490
2017-11-06	58.45	58.70	57.50	57.90	167312
2017-11-07	57.75	59.50	57.75	59.30	260425
2017-11-08	58.65	58.65	52.35	54.80	634908
2017-11-09	54.75	55.15	54.50	55.00	288997
2017-11-10	54.85	56.70	54.55	56.70	426302
2017-11-13	56.60	57.10	55.75	56.80	350975
2017-11-14	56.50	57.20	56.35	56.80	334659
2017-11-15	56.25	56.25	54.85	54.95	228657
2017-11-16	55.25	55.25	53.65	53.80	242653
2017-11-17	53.45	54.28	52.95	53.05	224850
2017-11-20	53.00	53.10	52.05	52.25	183724
2017-11-21	52.60	52.93	52.05	52.45	190775
2017-11-22	52.65	53.40	52.10	53.40	256003
2017-11-24	53.55	53.85	52.10	52.70	133116
2017-11-27	52.80	53.90	52.50	53.70	216846
2017-11-28	53.70	54.05	52.75	53.80	165317
2017-11-29	53.75	54.80	53.75	54.20	315250
2017-11-30	54.35	54.35	53.05	53.35	230983
2017-12-01	53.25	53.85	52.45	53.25	221403
2017-12-04	53.55	55.60	53.55	55.30	281570
2017-12-05	55.20	56.25	54.68	55.80	242501
2017-12-06	55.75	56.00	55.30	54.40	189134
2017-12-07	55.60	55.60	53.80	54.40	212320
2017-12-08	54.30	54.35	53.25	54.25	230077
2017-12-11	54.35	55.05	54.30	54.55	214341
2017-12-12	54.35	55.15	53.98	54.25	333380
2017-12-13	54.30	54.70	53.35	54.25	219742
2017-12-14	54.30	55.42	53.20	53.45	277851
2017-12-15	53.40	54.30	53.10	53.30	468537
2017-12-18	53.65	54.75	53.20	53.90	180995
2017-12-19	54.10	54.80	53.20	53.30	166197
2017-12-20	53.30	53.60	52.40	53.50	177445
2017-12-21	53.60	54.30	53.55	53.55	103451
2017-12-22	53.80	53.90	52.80	52.90	106816
2017-12-26	52.85	53.45	52.60	52.70	97805
2017-12-27	52.70	53.60	52.45	52.50	106641
2017-12-28	52.50	52.80	52.15	52.45	129708
2017-12-29	52.60	53.60	52.45	52.50	126397
2018-01-02	52.60	53.05	51.50	52.80	230526
2018-01-03	52.80	53.85	52.40	52.55	206618
2018-01-04	52.65	52.65	51.50	51.60	240927
2018-01-05	51.60	53.12	51.60	52.10	201379
2018-01-08	52.00	53.05	51.30	51.95	249878
2018-01-09	52.05	52.43	50.80	51.25	297480
2018-01-10	51.30	52.45	51.10	52.00	294635
2018-01-11	52.30	53.15	52.00	52.25	182437
2018-01-12	52.45	52.60	51.50	51.65	177703
2018-01-16	52.05	52.20	49.90	50.15	216687
2018-01-17	50.45	51.15	50.45	50.50	169729
2018-01-18	50.35	50.40	49.10	49.20	218502
2018-01-19	49.20	50.75	49.20	50.75	221681
2018-01-22	50.70	51.20	50.50	51.00	171549
2018-01-23	51.15	51.90	50.75	51.35	162611
2018-01-24	51.55	51.95	50.20	50.35	181485
2018-01-25	50.55	50.85	49.40	50.10	173107
2018-01-26	50.35	50.35	49.10	49.40	225569
2018-01-29	49.45	49.78	47.90	48.10	211320
2018-01-30	47.90	48.71	47.75	48.35	272070
2018-01-31	48.50	48.75	47.60	48.00	220163
2018-02-01	48.00	48.45	47.75	48.05	312131
2018-02-02	47.95	48.65	47.65	47.65	279105
2018-02-05	47.40	47.75	46.30	46.35	296022
2018-02-06	46.15	46.90	45.95	46.45	324766
2018-02-07	46.00	47.40	46.00	46.90	379258
2018-02-08	47.15	50.10	46.90	49.40	345832
2018-02-09	50.20	50.95	50.10	50.60	361584
2018-02-12	50.60	50.65	49.40	50.05	443926
2018-02-13	49.95	50.80	49.50	49.95	264540
2018-02-14	49.85	50.45	49.50	50.05	177075
2018-02-15	50.20	50.35	49.90	50.10	323717
2018-02-16	49.95	50.75	49.95	50.55	280733
2018-02-20	50.35	50.35	48.85	49.50	342520
2018-02-21	49.65	50.45	49.40	49.60	303898
2018-02-22	49.55	50.55	49.10	49.45	392673
2018-02-23	49.65	50.70	49.15	50.60	174818
2018-02-26	50.60	51.00	50.30	50.95	167945
2018-02-27	50.85	51.40	49.80	50.25	208102
2018-02-28	50.25	50.40	48.90	49.15	329552
2018-03-01	49.00	49.40	48.30	48.50	204453
2018-03-02	48.30	49.30	48.30	49.20	117391
2018-03-05	49.05	49.65	48.80	49.30	227694
2018-03-06	49.60	51.10	49.25	51.00	451819
2018-03-07	50.90	51.25	50.00	50.05	472185
2018-03-08	50.15	50.80	49.63	50.40	296079
2018-03-09	50.65	50.85	50.33	50.75	187250
2018-03-12	50.90	51.25	50.30	50.60	218281
2018-03-13	50.80	51.05	49.95	50.65	321593
2018-03-14	51.00	51.25	49.93	50.10	190734
2018-03-15	50.20	50.80	48.95	49.35	218000
2018-03-16	49.25	49.25	47.90	48.00	539577
2018-03-19	47.90	48.00	46.75	47.80	223220
2018-03-20	47.95	48.45	46.95	47.45	221763
2018-03-21	47.40	47.95	46.90	47.00	153473
2018-03-22	46.90	48.00	46.35	47.10	151856
2018-03-23	47.25	47.80	46.40	46.65	215387
2018-03-26	47.00	47.05	46.25	46.60	173425
2018-03-27	46.55	47.25	46.10	46.45	155985
2018-03-28	46.50	47.90	46.50	47.70	343597
2018-03-29	47.90	48.70	47.90	48.50	203855
2018-04-02	48.40	48.70	48.00	48.05	169892
2018-04-03	48.35	49.60	48.20	49.25	131026
2018-04-04	48.95	50.30	48.72	50.25	251392
2018-04-05	50.50	50.70	49.60	49.50	251327
2018-04-06	49.20	50.15	49.10	49.65	268067
2018-04-09	49.85	50.35	49.60	49.65	181856
2018-04-10	50.20	50.55	49.85	50.25	200332
2018-04-11	50.25	50.90	50.05	50.20	153796
2018-04-12	50.45	50.45	49.75	49.75	64472
2018-04-13	49.95	50.15	49.30	50.00	99067
2018-04-16	50.25	51.20	49.95	51.00	226577
2018-04-17	51.20	52.35	50.85	52.20	185580
2018-04-18	52.15	52.15	49.85	49.90	202070
2018-04-19	49.65	49.65	47.95	48.05	258014
2018-04-20	48.00	48.15	46.53	47.00	232230
2018-04-23	47.30	47.30	46.70	46.90	139267
2018-04-24	47.05	47.50	46.50	47.35	131089
2018-04-25	47.40	47.85	47.05	47.65	103689
2018-04-26	47.95	47.95	46.95	47.70	120953
2018-04-27	47.90	48.30	47.80	48.00	81808
2018-04-30	48.10	48.30	46.98	47.05	119963
2018-05-01	46.90	48.05	46.75	47.85	282428
2018-05-02	47.20	48.60	47.05	47.80	138483
2018-05-03	47.80	48.20	47.40	47.45	120579
2018-05-04	47.40	48.55	47.40	48.25	115179
2018-05-07	48.50	49.25	47.85	48.05	138031
2018-05-08	48.05	48.10	47.05	47.65	114564
2018-05-09	47.95	48.41	47.00	47.40	124116
2018-05-10	47.45	47.55	47.05	47.25	91459
2018-05-11	47.25	47.25	46.55	46.60	101778
2018-05-14	46.50	47.10	46.50	46.65	165963
2018-05-15	46.60	47.30	46.40	46.95	161523
2018-05-16	46.95	48.15	46.95	47.85	158162
2018-05-17	47.90	48.45	47.50	47.65	154292
2018-05-18	47.70	48.50	47.25	48.05	326831
2018-05-21	48.15	48.95	47.80	48.70	150968
2018-05-22	48.80	49.40	48.05	48.25	182976
2018-05-23	48.15	48.65	48.10	48.45	150519
2018-05-24	50.15	64.05	49.50	62.85	1411960
2018-05-25	62.05	66.53	62.05	66.00	791161
2018-05-29	65.70	67.95	63.75	67.00	520291
2018-05-30	67.45	68.25	66.35	66.50	394571
2018-05-31	67.10	67.65	65.70	66.15	596254
2018-06-01	66.45	66.60	65.60	65.80	239233
2018-06-04	66.15	66.85	65.80	66.55	335193
2018-06-05	66.60	67.70	65.20	65.25	379049
2018-06-06	65.55	65.75	64.35	64.85	190727
2018-06-07	64.95	65.20	64.30	64.45	186542
2018-06-08	64.35	65.35	64.20	64.25	217704
2018-06-11	64.90	65.10	63.90	64.20	198380
2018-06-12	64.45	65.70	64.25	64.70	353712
2018-06-13	64.95	65.30	64.30	64.90	260077
2018-06-14	65.15	65.55	64.15	65.35	164305
2018-06-15	65.00	65.70	64.55	64.80	515385
2018-06-18	64.85	65.30	64.35	64.60	307653
2018-06-19	64.55	65.50	64.55	65.10	214877
2018-06-20	65.00	67.00	64.80	66.15	273521
2018-06-21	66.15	66.55	65.40	66.00	176610
2018-06-22	66.45	66.95	65.55	66.15	323311
2018-06-25	66.00	66.85	65.50	66.45	213793
2018-06-26	66.50	67.05	66.06	66.55	200205
2018-06-27	66.50	66.50	64.30	66.05	272689
2018-06-28	65.90	66.90	65.55	66.50	143212
2018-06-29	66.45	66.65	64.80	66.05	269432
2018-07-02	66.05	66.56	65.25	66.40	232530
2018-07-03	66.50	66.95	66.35	66.50	86602
2018-07-05	66.95	69.80	66.25	68.95	377818
2018-07-06	68.80	71.60	68.15	69.60	267640
2018-07-09	69.65	69.95	68.70	69.00	125483
2018-07-10	69.35	69.65	69.00	69.60	148547
2018-07-11	69.70	70.25	68.85	69.20	159489
2018-07-12	69.50	70.20	68.30	68.50	206182
2018-07-13	68.50	69.15	67.88	68.40	99486
2018-07-16	68.60	68.73	63.88	65.25	352731
2018-07-17	65.35	66.70	64.35	65.05	185913
2018-07-18	65.10	65.10	64.00	64.55	123163
2018-07-19	64.10	65.55	62.80	64.80	307764
2018-07-20	65.00	65.93	64.75	65.70	127954
2018-07-23	65.70	65.95	65.30	65.80	81739
2018-07-24	66.35	66.45	65.75	66.15	107357
2018-07-25	66.20	66.60	65.35	65.95	113606
2018-07-26	66.05	66.95	65.70	66.05	142771
2018-07-27	65.85	66.30	65.25	66.00	140825
2018-07-30	65.95	67.50	65.95	67.05	128325
2018-07-31	67.25	69.25	66.10	69.10	223078
2018-08-01	69.10	69.20	65.74	67.15	155551
2018-08-02	66.90	68.80	66.75	68.25	88105
2018-08-03	68.45	68.75	67.30	67.90	111523
2018-08-06	68.00	68.20	67.30	67.60	112617
2018-08-07	67.80	68.30	66.88	68.00	135544
2018-08-08	69.10	69.40	57.95	58.65	618151
2018-08-09	57.80	57.85	56.88	57.00	516425
2018-08-10	56.80	57.20	55.75	56.20	322067
2018-08-13	56.05	57.40	55.66	57.15	280034
2018-08-14	57.50	58.35	57.15	58.10	176817
2018-08-15	57.55	59.60	57.55	59.35	292137
2018-08-16	59.70	59.70	58.35	58.85	170644
2018-08-17	58.80	59.90	58.50	59.70	359298
2018-08-20	59.95	60.15	59.40	60.15	237476
2018-08-21	60.30	60.40	59.30	60.35	143350
2018-08-22	60.30	60.80	59.70	60.55	101706
2018-08-23	60.55	60.75	60.00	60.20	167056
2018-08-24	60.20	60.38	59.50	59.90	186279
2018-08-27	59.95	60.45	59.40	59.55	93361
2018-08-28	59.65	59.70	59.15	59.45	94408
2018-08-29	59.55	59.55	58.65	59.25	155427
2018-08-30	59.10	59.65	59.10	59.30	120618
2018-08-31	59.35	59.80	59.10	59.80	148724
2018-09-04	59.70	60.33	59.23	59.55	95032
2018-09-05	59.50	59.80	58.75	59.65	123530
2018-09-06	59.70	60.19	59.15	59.60	214681
2018-09-07	59.50	60.25	59.15	60.15	151768
2018-09-10	60.30	60.70	59.60	59.90	76102
2018-09-11	59.80	60.75	59.15	60.15	116646
2018-09-12	60.20	63.30	60.20	63.20	132173
2018-09-13	63.40	63.45	62.35	63.15	96322
2018-09-14	63.25	64.55	61.90	64.00	96782
2018-09-17	64.00	64.75	63.65	64.35	80928
2018-09-18	64.40	65.50	64.00	65.25	91433
2018-09-19	65.30	66.00	65.30	65.50	216969
2018-09-20	65.75	67.30	65.35	67.25	298410
2018-09-21	67.25	67.90	66.53	67.25	429099
2018-09-24	67.05	67.05	64.10	64.20	153234
2018-09-25	64.20	65.55	64.20	65.45	97346
2018-09-26	65.60	65.70	64.70	65.05	149049
2018-09-27	65.20	66.10	65.05	65.15	126247
2018-09-28	65.20	66.00	64.80	65.00	155346
2018-10-01	65.14	65.62	64.25	64.64	95469
2018-10-02	64.56	65.01	63.99	64.83	119095
2018-10-03	65.05	66.08	64.40	65.51	119690
2018-10-04	65.41	65.43	64.01	64.11	151529
2018-10-05	64.05	64.60	63.49	64.32	144815
2018-10-08	64.40	66.70	64.31	66.33	144801
2018-10-09	66.33	68.57	66.14	66.25	295345
2018-10-10	66.18	67.68	65.48	65.55	227222
2018-10-11	65.54	66.96	64.90	65.10	128460
2018-10-12	65.55	65.81	64.07	64.28	102633
2018-10-15	64.29	66.50	64.29	65.29	91656
2018-10-16	65.18	66.48	63.79	66.35	118156
2018-10-17	66.32	68.15	66.32	68.00	154797
2018-10-18	67.93	68.57	67.60	67.70	96276
2018-10-19	68.02	68.59	67.92	68.35	125297
2018-10-22	68.62	69.16	67.38	67.60	128701
2018-10-23	67.38	68.53	65.95	67.75	141816
2018-10-24	67.89	68.81	67.82	68.00	145632
2018-10-25	68.00	68.50	66.58	68.26	133171
2018-10-26	67.92	68.68	67.26	67.70	122832
2018-10-29	67.97	69.14	67.81	67.94	112507
2018-10-30	67.98	69.34	67.70	68.98	93649
2018-10-31	69.25	69.25	67.83	67.86	111657
2018-11-01	67.87	68.93	67.09	67.11	103849
2018-11-02	67.02	68.37	67.02	67.68	131712
2018-11-05	67.70	68.62	67.70	68.03	154001
2018-11-06	67.89	69.31	67.45	69.19	122386
2018-11-07	69.22	70.71	69.11	69.91	184662
2018-11-08	69.66	69.90	68.05	69.00	200532
2018-11-09	72.55	76.98	67.76	68.50	474566
2018-11-12	68.25	69.01	67.71	68.10	199712
2018-11-13	68.65	68.65	66.34	66.73	163352
2018-11-14	67.17	67.59	66.14	66.80	244671
2018-11-15	66.50	67.35	66.36	66.98	198471
2018-11-16	66.98	67.43	65.91	66.89	235334
2018-11-19	66.87	68.00	66.18	66.79	136841
2018-11-20	66.66	67.67	66.13	66.35	129583
2018-11-21	66.27	66.27	64.64	64.65	130383
2018-11-23	64.69	66.05	64.67	65.10	47234
2018-11-26	65.13	65.13	63.88	64.50	150123
2018-11-27	64.32	64.49	62.27	62.96	142473
2018-11-28	62.98	64.58	62.52	64.13	160132
2018-11-29	64.24	64.78	63.33	63.43	114442
2018-11-30	63.27	63.86	62.86	63.40	255154
2018-12-03	63.66	64.92	62.85	64.55	246150
2018-12-04	64.65	65.76	62.19	62.72	239681
2018-12-06	62.40	63.43	61.58	63.15	197268
2018-12-07	63.22	64.59	62.14	62.66	152407
2018-12-10	62.83	63.45	61.95	62.47	102730
2018-12-11	62.85	63.79	62.62	63.36	92221
2018-12-12	63.81	65.31	63.81	64.58	156464
2018-12-13	64.00	64.67	62.78	63.50	123835
2018-12-14	63.01	63.17	61.02	61.46	162941
2018-12-17	61.40	61.99	58.57	59.03	267216
2018-12-18	58.93	59.00	57.92	57.95	304688
2018-12-19	58.04	59.57	57.28	57.59	293605
2018-12-20	57.60	58.41	57.08	57.60	215884
2018-12-21	57.38	57.84	55.85	56.43	461367
2018-12-24	55.92	56.10	54.48	54.71	97176
2018-12-26	54.95	55.30	53.44	54.40	239789
2018-12-27	53.90	54.80	53.03	54.63	167191
2018-12-28	54.31	55.70	53.93	54.82	131133
2018-12-31	55.12	55.12	53.51	54.15	117319
2019-01-02	53.55	55.21	52.60	54.80	196019
2019-01-03	54.53	55.73	53.85	53.75	188761
2019-01-04	54.50	55.60	54.16	55.08	197122
2019-01-07	54.99	55.45	54.25	54.89	130717
2019-01-08	55.50	55.87	54.91	55.00	199902
2019-01-09	55.02	55.78	54.66	55.03	133927
2019-01-10	55.03	55.40	54.16	54.37	93366
2019-01-11	54.43	55.29	54.37	54.88	188706
2019-01-14	54.85	55.92	54.35	55.66	254111
2019-01-15	55.65	56.56	55.62	55.85	97814
2019-01-16	55.72	56.82	55.72	56.39	144975
2019-01-17	56.21	57.43	56.21	56.85	187301
2019-01-18	57.19	57.49	56.64	56.87	217210
2019-01-22	56.75	57.49	55.21	55.65	157115
2019-01-23	55.65	55.96	54.90	55.20	269729
2019-01-24	55.13	55.26	53.46	53.67	174396
2019-01-25	53.91	56.02	53.91	54.84	466626
2019-01-28	54.74	55.00	53.19	54.25	336895
2019-01-29	54.54	55.57	54.27	55.39	384184
2019-01-30	55.61	58.43	55.53	58.33	199481
2019-01-31	58.44	58.64	56.81	57.70	318106
2019-02-01	57.91	58.03	56.22	56.23	108425
2019-02-04	56.34	56.90	55.83	56.42	107181
2019-02-05	56.57	56.82	55.79	56.52	127684
2019-02-06	56.54	57.15	55.07	55.67	84726
2019-02-07	56.00	56.38	55.11	55.26	114812
2019-02-08	55.00	57.84	53.64	57.50	292179
2019-02-11	57.38	57.38	54.75	55.35	155070
2019-02-12	55.40	56.13	55.21	55.84	162340
2019-02-13	56.02	56.88	55.80	56.69	142780
2019-02-14	56.69	57.36	56.08	57.28	186282
2019-02-15	57.78	58.45	57.16	57.34	216241
2019-02-19	57.26	57.70	56.46	57.54	114206
2019-02-20	57.68	59.56	57.49	59.36	187399
2019-02-21	58.96	59.91	58.90	59.71	158260
2019-02-22	59.83	60.19	59.53	60.05	114981
2019-02-25	60.21	60.62	59.71	60.04	141113
2019-02-26	59.82	59.82	59.00	59.27	180033
2019-02-27	59.38	60.05	59.31	59.85	143476
2019-02-28	59.76	60.19	59.31	59.34	116776
2019-03-01	59.65	59.98	59.16	59.94	93671
2019-03-04	60.12	60.12	58.44	58.57	160689
2019-03-05	58.49	59.57	58.19	59.07	103825
2019-03-06	59.18	60.21	58.50	59.92	207333
2019-03-07	59.90	59.99	59.21	59.64	203743
2019-03-08	59.63	60.16	58.83	59.14	115396
2019-03-11	59.08	60.54	58.87	60.46	110725
2019-03-12	60.59	60.61	59.43	59.47	105184
2019-03-13	59.37	59.80	59.20	59.66	111400
2019-03-14	59.60	59.92	59.30	59.60	75830
2019-03-15	59.86	60.25	58.96	60.08	262211
2019-03-18	60.18	60.57	59.74	60.10	146457
2019-03-19	60.08	60.67	59.53	59.77	82621
2019-03-20	59.67	59.86	58.86	59.21	144304
2019-03-21	59.06	60.56	59.06	59.74	108239
2019-03-22	59.66	60.21	58.57	58.63	116289
2019-03-25	58.73	58.92	57.52	58.40	110768
2019-03-26	58.43	59.43	58.39	59.04	85627
2019-03-27	58.98	59.07	57.83	58.00	114989
2019-03-28	58.03	58.77	57.96	58.32	63500
2019-03-29	58.40	58.56	57.12	57.63	129849
2019-04-01	58.18	58.71	57.76	58.61	210974
2019-04-02	58.70	58.85	57.87	58.21	93563
2019-04-03	58.21	58.63	58.00	58.36	116921
2019-04-04	58.40	59.53	58.30	58.52	165775
2019-04-05	58.68	58.68	57.25	57.68	195936
2019-04-08	57.30	57.60	56.93	57.12	88083
2019-04-09	57.06	57.47	55.64	55.75	142316
2019-04-10	55.94	57.15	55.94	56.81	137807
2019-04-11	56.96	57.41	56.33	56.57	68554
2019-04-12	56.80	56.86	55.41	55.59	176158
2019-04-15	55.76	56.37	55.69	55.93	96834
2019-04-16	55.93	56.06	53.77	53.80	317526
2019-04-17	54.06	54.22	52.61	52.74	302326
2019-04-18	52.71	53.18	51.12	51.48	301142
2019-04-22	51.55	52.19	51.38	51.71	146225
2019-04-23	51.80	52.63	51.57	52.36	104996
2019-04-24	52.21	52.81	50.76	52.30	250141
2019-04-25	52.14	52.14	50.67	51.62	176729
2019-04-26	51.79	53.10	51.65	52.75	97889
2019-04-29	52.83	53.62	52.69	53.11	172133
2019-04-30	53.13	53.95	52.89	53.86	119089
2019-05-01	54.00	54.14	52.30	52.49	255827
2019-05-02	52.45	52.95	51.92	52.86	103588
2019-05-03	53.16	54.11	52.98	54.09	96794
2019-05-06	53.67	54.42	53.60	54.16	130925
2019-05-07	53.89	54.11	53.22	53.81	142599
2019-05-08	53.80	53.80	52.58	52.92	156011
2019-05-09	52.68	53.91	52.47	53.42	134534
2019-05-10	53.24	53.32	51.64	52.37	138944
2019-05-13	51.79	52.55	51.44	52.02	118223
2019-05-14	52.03	52.95	51.94	52.06	122904
2019-05-15	51.88	52.63	51.82	52.07	106516
2019-05-16	52.21	52.70	52.04	52.47	76141
2019-05-17	52.32	52.76	51.87	52.02	99773
2019-05-20	51.91	51.99	50.79	51.02	87727
2019-05-21	51.45	52.02	51.06	51.35	126712
2019-05-22	51.27	52.59	50.78	51.75	235719
2019-05-23	54.19	59.60	54.19	59.07	923010
2019-05-24	58.90	59.79	56.52	57.53	231498
2019-05-28	57.49	57.56	56.10	56.40	216078
2019-05-29	56.18	56.80	55.43	56.62	248506
2019-05-30	56.63	57.34	56.41	57.28	160829
2019-05-31	56.98	57.09	56.19	56.52	231982
2019-06-03	56.50	58.56	56.34	58.35	184563
2019-06-04	58.67	59.33	58.47	59.32	171312
2019-06-05	59.63	59.98	58.47	59.33	212500
2019-06-06	59.59	60.00	59.48	59.91	200106
2019-06-07	60.08	61.46	60.08	60.51	253711
2019-06-10	60.49	60.78	58.96	59.32	124242
2019-06-11	59.51	60.62	59.15	60.28	187261
2019-06-12	59.78	60.50	59.07	59.28	206075
2019-06-13	59.54	60.61	59.15	60.30	206479
2019-06-14	59.89	60.26	59.01	59.03	103989
2019-06-17	58.78	59.30	58.56	58.71	133580
2019-06-18	58.82	60.06	58.73	59.09	165058
2019-06-19	58.97	59.22	58.53	59.00	110889
2019-06-20	59.09	59.22	58.15	58.36	135186
2019-06-21	58.36	59.24	57.88	58.72	361833
2019-06-24	59.09	59.62	58.32	58.55	246556
2019-06-25	58.78	61.13	58.78	60.94	191525
2019-06-26	60.89	60.89	59.18	59.67	141700
2019-06-27	59.62	60.45	59.42	60.41	113419
2019-06-28	60.48	61.49	60.48	60.77	201953
2019-07-01	61.83	62.20	60.84	61.48	154099
2019-07-02	61.48	61.90	60.84	61.40	119861
2019-07-03	61.73	63.18	61.08	62.70	105092
2019-07-05	62.24	62.24	60.24	61.33	109638
2019-07-08	61.20	61.75	60.42	60.70	103620
2019-07-09	60.50	60.87	59.14	59.45	204338
2019-07-10	59.55	60.84	59.39	60.32	92203
2019-07-11	60.47	61.10	59.96	60.55	145017
2019-07-12	60.78	61.09	60.05	60.52	201562
2019-07-15	60.52	60.86	59.77	60.68	101987
2019-07-16	60.62	61.07	60.27	60.87	97022
2019-07-17	60.87	61.10	60.59	61.10	96492
2019-07-18	61.27	61.80	60.81	61.21	96286
2019-07-19	61.18	61.58	60.52	60.54	122871
2019-07-22	60.75	61.11	59.80	60.04	73225
2019-07-23	60.13	60.81	59.74	60.00	88926
2019-07-24	59.85	60.59	59.69	60.43	80896
2019-07-25	60.29	60.51	58.93	59.55	101717
2019-07-26	59.86	60.96	59.55	60.63	117080
2019-07-29	60.66	60.94	59.76	60.19	122847
2019-07-30	60.06	60.06	58.51	59.92	139311
2019-07-31	59.99	60.80	58.84	59.50	236958
2019-08-01	59.77	60.28	58.84	59.01	157371
2019-08-02	59.13	59.51	58.44	58.86	125416
2019-08-05	58.31	58.34	57.09	57.56	173100
2019-08-06	57.74	57.86	56.78	57.24	123458
2019-08-07	56.79	57.60	56.13	57.30	160398
2019-08-08	54.00	55.24	51.61	53.94	383493
2019-08-09	53.87	54.25	51.82	51.86	311652
2019-08-12	51.75	53.20	51.64	51.65	246178
2019-08-13	51.65	52.93	51.65	52.33	166252
2019-08-14	51.79	52.18	51.28	51.71	153434
2019-08-15	51.79	52.56	51.52	51.58	121264
2019-08-16	51.78	53.14	51.78	52.52	106755
2019-08-19	52.94	53.71	52.66	52.68	100864
2019-08-20	52.52	53.00	51.64	51.65	86851
2019-08-21	51.98	52.43	51.65	52.13	86565
2019-08-22	52.02	52.41	51.61	51.92	89208
2019-08-23	51.73	52.34	50.61	50.78	129159
2019-08-26	51.01	51.73	50.92	51.22	112071
2019-08-27	51.71	51.97	49.34	49.39	167854
2019-08-28	49.50	50.75	49.07	50.21	126301
2019-08-29	50.47	50.63	49.83	50.35	125467
2019-08-30	50.44	51.00	49.94	50.06	129951
2019-09-03	49.66	50.68	49.62	50.58	123720
2019-09-04	50.77	51.18	50.59	50.80	88864
2019-09-05	51.03	51.89	50.86	51.03	153692
2019-09-06	51.23	52.09	50.99	51.80	117440
2019-09-09	51.74	53.53	51.52	53.51	149545
2019-09-10	53.46	54.87	53.31	54.72	164279
2019-09-11	54.57	55.82	54.57	55.80	115768
2019-09-12	56.00	56.61	55.37	56.35	143381
2019-09-13	56.11	56.62	54.55	55.47	153883
2019-09-16	55.40	57.20	55.20	57.04	203832
2019-09-17	57.03	57.20	56.08	56.79	111560
2019-09-18	56.80	57.09	56.23	56.67	105137
2019-09-19	56.87	57.54	55.99	56.08	133655
2019-09-20	55.98	56.38	54.25	54.68	462806
2019-09-23	54.40	54.86	53.92	53.95	123031
2019-09-24	54.07	54.22	53.35	53.74	119423
2019-09-25	53.73	55.28	53.73	54.93	134192
2019-09-26	54.80	55.09	54.18	54.84	70801
2019-09-27	54.89	55.21	54.42	54.52	83630
2019-09-30	54.66	55.30	54.63	54.81	122945
2019-10-01	54.92	55.40	54.10	54.85	110944
2019-10-02	54.50	54.60	53.76	54.06	111225
2019-10-03	54.17	55.15	53.84	54.20	129435
2019-10-04	54.29	54.32	53.06	53.72	123594
2019-10-07	53.56	53.94	52.76	53.66	158042
2019-10-08	53.48	53.65	52.39	53.08	182199
2019-10-09	53.41	54.18	53.20	54.18	149750
2019-10-10	54.27	54.87	53.08	53.21	112162
2019-10-11	53.64	54.12	53.18	53.22	95358
2019-10-14	53.15	53.44	52.72	53.16	64327
2019-10-15	53.23	53.40	52.66	52.94	81022
2019-10-16	52.62	53.04	52.59	52.93	73587
2019-10-17	53.24	53.87	53.00	53.83	85741
2019-10-18	53.75	54.28	53.26	53.82	103587
2019-10-21	54.17	54.58	53.80	54.40	83120
2019-10-22	54.42	55.00	54.00	54.93	63672
2019-10-23	55.17	55.39	54.64	55.35	49287
2019-10-24	55.48	55.48	54.56	54.65	69753
2019-10-25	54.80	54.88	54.40	54.57	76881
2019-10-28	54.85	55.18	54.48	54.71	71671
2019-10-29	54.75	55.15	54.68	55.12	101825
2019-10-30	55.21	55.36	54.70	54.92	58349
2019-10-31	54.93	55.04	54.15	54.80	119714
2019-11-01	55.02	55.87	54.58	55.45	92772
2019-11-04	55.77	56.28	55.16	55.28	115207
2019-11-05	55.68	56.22	55.09	55.80	92443
2019-11-06	55.67	56.10	54.96	55.26	113155
2019-11-07	55.54	55.73	54.90	55.54	114771
2019-11-08	55.44	55.87	55.08	55.78	153021
2019-11-11	55.44	56.87	55.44	56.51	146384
2019-11-12	55.00	55.42	50.83	52.76	404724
2019-11-13	52.65	52.81	50.16	50.27	292095
2019-11-14	50.33	52.35	50.33	50.90	257853
2019-11-15	50.75	51.39	50.19	51.00	251732
2019-11-18	50.95	51.29	50.27	50.50	196597
2019-11-19	50.77	51.73	50.32	51.49	188172
2019-11-20	51.57	52.12	50.63	50.64	198461
2019-11-21	50.83	51.45	50.46	51.05	193910
2019-11-22	51.26	51.52	50.46	50.89	123116
2019-11-25	51.11	51.79	51.00	51.51	154653
2019-11-26	51.58	51.82	51.05	51.11	128892
2019-11-27	51.33	51.93	51.26	51.67	141608
2019-11-29	51.61	52.42	51.47	52.22	91566
2019-12-02	52.20	52.29	51.75	52.12	196817
2019-12-03	51.94	52.42	51.72	52.39	123128
2019-12-04	52.43	52.87	52.20	52.22	132704
2019-12-05	52.44	53.59	52.20	53.38	161909
2019-12-06	53.61	54.14	53.34	53.35	171979
2019-12-09	53.21	53.77	53.02	53.59	155829
2019-12-10	53.42	53.86	53.17	53.82	114784
2019-12-11	54.13	54.48	53.49	54.40	91014
2019-12-12	54.41	54.58	53.95	54.38	117310
2019-12-13	54.48	55.24	54.24	54.75	158749
2019-12-16	55.20	56.14	55.15	55.84	181114
2019-12-17	55.62	56.32	55.18	56.11	140682
2019-12-18	56.22	56.66	55.72	56.54	98163
2019-12-19	56.70	57.25	56.52	56.83	111535
2019-12-20	57.00	57.40	56.21	56.49	417474
2019-12-23	56.74	56.74	55.30	55.46	109002
2019-12-24	55.77	55.77	55.27	55.64	51518
2019-12-26	55.75	56.39	55.69	56.22	63041
2019-12-27	56.56	56.75	56.34	56.61	93519
2019-12-30	56.75	57.15	56.42	56.75	116612
2019-12-31	56.59	57.35	56.59	57.06	137579
2020-01-02	57.05	57.38	56.38	56.88	121980
2020-01-03	56.57	57.42	56.57	57.29	134287
2020-01-06	57.16	57.33	56.69	56.83	161246
2020-01-07	56.78	57.20	56.70	56.80	120820
2020-01-08	56.95	57.47	56.59	57.04	100005
2020-01-09	57.22	58.30	57.08	57.38	190754
2020-01-10	57.49	57.65	55.98	56.07	135089
2020-01-13	56.19	56.64	55.99	56.32	144261
2020-01-14	56.35	56.35	55.31	55.35	327729
2020-01-15	55.45	56.38	55.37	55.95	228739
2020-01-16	56.29	56.71	56.20	56.53	116019
2020-01-17	56.61	56.61	55.83	55.98	91217
2020-01-21	55.88	55.91	54.35	54.65	140762
2020-01-22	54.84	54.93	54.13	54.17	85402
2020-01-23	54.13	54.13	53.27	53.80	147611
2020-01-24	54.06	54.06	52.31	52.61	150487
2020-01-27	52.24	53.28	52.11	52.69	204497
2020-01-28	52.81	53.60	52.66	53.41	171050
2020-01-29	53.50	53.86	53.27	53.29	99077
2020-01-30	52.99	53.16	52.20	52.97	108892
2020-01-31	52.81	53.19	52.30	53.15	314157
2020-02-03	53.15	53.88	52.75	53.75	158981
2020-02-04	54.22	54.57	53.90	54.14	111507
2020-02-05	53.64	54.32	50.46	51.42	266858
2020-02-06	51.76	51.94	50.41	50.72	191613
2020-02-07	50.60	51.12	50.43	51.10	146203
2020-02-10	51.01	51.50	50.91	51.11	132309
2020-02-11	51.39	51.50	50.85	51.02	104450
2020-02-12	51.14	51.59	50.59	50.89	115874
2020-02-13	50.86	51.22	50.63	50.98	85205
2020-02-14	51.06	51.24	50.00	50.47	126493
2020-02-18	50.50	50.76	49.67	49.95	131432
2020-02-19	50.08	50.14	49.09	49.59	108994
2020-02-20	49.50	50.33	49.43	50.03	158121
2020-02-21	50.14	51.53	50.14	50.83	109151
2020-02-24	50.06	50.26	49.67	49.97	112517
2020-02-25	50.00	50.18	48.92	49.17	205413
2020-02-26	49.22	50.28	49.08	50.22	153676
2020-02-27	49.72	51.12	49.67	49.68	257570
2020-02-28	48.84	49.49	48.50	49.35	292368
2020-03-02	49.35	50.20	48.99	49.79	179390
2020-03-03	49.79	50.46	48.51	48.70	157820
2020-03-04	49.21	50.15	48.90	49.90	183972
2020-03-05	49.15	49.93	48.53	48.96	186928
2020-03-06	48.25	49.74	48.25	49.53	135261
2020-03-09	47.61	48.12	46.30	47.00	159545
2020-03-10	47.94	49.50	45.89	46.50	255214
2020-03-11	45.94	46.14	43.99	44.53	163604
2020-03-12	42.84	42.84	39.63	40.13	270229
2020-03-13	41.69	42.53	40.54	42.42	360736
2020-03-16	39.06	42.40	39.00	39.60	298847
2020-03-17	40.28	43.63	39.86	43.61	308661
2020-03-18	42.61	45.44	41.58	43.50	237837
2020-03-19	43.51	45.41	42.97	44.13	266232
2020-03-20	44.52	44.63	39.00	40.46	353158
2020-03-23	39.53	40.82	37.04	38.58	201582
2020-03-24	39.58	41.84	39.07	41.78	158981
2020-03-25	41.53	42.35	40.20	40.41	234864
2020-03-26	40.46	44.17	40.46	43.01	195830
2020-03-27	42.08	42.82	40.67	40.96	225377
2020-03-30	41.37	43.18	41.02	42.45	166740
2020-03-31	42.45	44.29	42.24	44.21	191011
2020-04-01	43.03	43.35	41.25	43.21	137568
2020-04-02	43.18	44.10	42.28	44.00	143014
2020-04-03	43.71	44.77	42.85	43.61	164677
2020-04-06	45.03	45.28	43.46	45.14	156090
2020-04-07	46.22	46.22	44.88	44.97	200448
2020-04-08	45.65	46.39	44.72	44.87	161007
2020-04-09	45.46	47.33	45.35	46.67	186051
2020-04-13	46.69	46.91	45.60	46.58	103714
2020-04-14	47.28	47.58	46.70	46.98	198651
2020-04-15	45.94	46.51	44.82	45.54	247796
2020-04-16	45.81	46.38	43.86	44.73	161928
2020-04-17	45.75	46.52	45.31	45.44	154043
2020-04-20	45.03	45.87	44.53	44.99	110326
2020-04-21	44.23	45.45	43.09	43.52	148307
2020-04-22	44.24	44.43	43.53	43.88	104681
2020-04-23	43.99	45.00	43.77	43.81	113141
2020-04-24	43.81	45.36	43.81	45.11	89682
2020-04-27	45.27	46.41	45.27	46.06	149993
2020-04-28	47.01	48.54	46.95	47.97	248765
2020-04-29	48.74	49.40	47.84	49.03	413001
2020-04-30	49.00	49.40	46.81	48.37	233754
2020-05-01	47.58	47.58	45.67	45.89	210322
2020-05-04	45.50	46.51	45.13	46.42	169826
2020-05-05	46.99	47.18	44.77	44.77	140366
2020-05-06	44.85	44.85	42.95	43.72	139106
2020-05-07	44.39	44.51	42.96	43.09	110456
2020-05-08	43.88	45.01	43.88	44.98	122359
2020-05-11	44.38	44.55	43.25	43.38	156182
2020-05-12	43.63	43.72	41.54	41.64	193810
2020-05-13	41.63	41.85	40.79	41.63	145903
2020-05-14	40.91	41.76	39.95	41.42	156560
2020-05-15	41.91	42.71	41.18	41.39	476727
2020-05-18	42.35	43.12	41.42	41.45	288802
2020-05-19	41.39	42.69	40.63	42.12	186007
2020-05-20	42.49	42.76	42.11	42.60	159556
2020-05-21	42.39	43.15	42.38	42.82	144661
2020-05-22	43.08	43.39	42.32	43.36	137141
2020-05-26	44.33	44.68	43.87	44.35	268381
2020-05-27	44.80	45.49	44.32	45.38	388295
2020-05-28	46.82	47.43	42.38	43.66	438740
2020-05-29	43.07	44.16	41.80	44.06	297216
2020-06-01	44.26	45.27	42.89	42.94	234763
2020-06-02	43.02	43.49	42.65	42.84	188237
2020-06-03	43.52	43.99	43.17	43.46	210208
2020-06-04	43.46	46.12	43.24	46.11	229508
2020-06-05	47.00	47.66	46.02	46.21	220598
2020-06-08	46.45	48.18	46.31	47.73	166379
2020-06-09	47.01	47.20	45.50	46.25	193015
2020-06-10	46.18	46.21	44.02	44.22	183476
2020-06-11	42.94	43.20	41.02	41.30	225643
2020-06-12	42.40	43.18	41.79	42.68	258107
2020-06-15	41.88	43.77	41.86	42.73	250103
2020-06-16	43.94	44.21	43.01	43.27	176070
2020-06-17	43.22	43.51	42.64	43.34	133609
2020-06-18	42.86	43.32	42.27	43.11	121373
2020-06-19	43.46	43.50	42.21	42.29	479411
2020-06-22	42.17	42.17	41.04	41.85	205395
2020-06-23	42.14	42.19	40.70	40.89	178927
2020-06-24	40.89	41.19	40.20	40.65	232360
2020-06-25	40.57	40.75	39.68	40.75	151486
2020-06-26	40.56	40.57	39.99	40.44	334112
2020-06-29	41.00	42.01	40.93	42.00	233040
2020-06-30	41.77	42.91	41.77	42.51	176968
2020-07-01	42.55	42.84	41.85	41.90	113833
2020-07-02	42.49	42.64	41.36	41.45	158339
2020-07-06	42.17	42.38	41.65	42.05	164386
2020-07-07	41.75	42.36	41.48	42.11	174073
2020-07-08	42.36	42.43	41.55	41.78	142232
2020-07-09	41.75	41.86	41.03	40.31	287183
2020-07-10	40.30	41.23	40.20	41.21	190088
2020-07-13	41.28	41.82	40.79	41.13	217505
2020-07-14	41.14	41.65	40.66	41.10	158812
2020-07-15	41.55	42.07	40.97	40.98	176694
2020-07-16	40.76	41.27	40.10	40.47	124401
2020-07-17	40.58	41.13	40.42	40.55	137246
2020-07-20	40.22	40.43	39.07	39.61	168488
2020-07-21	40.00	41.83	39.95	41.70	330998
2020-07-22	41.50	41.69	40.95	41.48	174014
2020-07-23	41.45	41.96	41.22	41.89	154525
2020-07-24	42.00	42.27	41.79	41.97	151517
2020-07-27	41.88	42.27	41.64	42.26	92069
2020-07-28	42.01	42.85	42.01	42.32	117296
2020-07-29	42.27	42.40	41.67	42.27	91923
2020-07-30	41.76	42.36	41.63	42.23	110647
2020-07-31	41.86	42.19	41.08	42.16	182408
2020-08-03	42.39	43.13	41.47	42.76	130387
2020-08-04	42.54	42.96	42.34	42.57	111120
2020-08-05	43.01	43.73	42.76	43.30	223799
2020-08-06	43.25	43.69	42.78	43.47	113914
2020-08-07	43.19	44.74	42.99	44.64	101962
2020-08-10	44.82	45.90	44.82	45.20	149143
2020-08-11	45.66	46.25	45.29	45.44	121568
2020-08-12	45.90	46.13	45.56	45.62	81139
2020-08-13	45.50	45.52	44.30	44.46	94261
2020-08-14	44.46	45.97	44.08	45.67	206937
2020-08-17	45.67	45.70	44.57	44.69	113067
2020-08-18	44.56	44.97	44.28	44.38	126567
2020-08-19	44.47	45.04	44.32	44.69	104209
2020-08-20	44.18	44.85	44.03	44.59	95876
2020-08-21	44.34	44.99	44.23	44.82	151906
2020-08-24	45.20	45.62	44.82	45.46	87508
2020-08-25	45.78	45.78	45.00	45.28	73294
2020-08-26	45.19	45.19	44.34	44.50	85985
2020-08-27	44.81	45.49	44.42	44.53	89669
2020-08-28	44.62	44.79	44.00	44.19	113450
2020-08-31	44.10	44.40	43.38	43.41	196340
2020-09-01	43.16	43.25	41.62	41.89	133600
2020-09-02	41.77	42.92	41.77	42.31	137867
2020-09-03	42.51	43.44	42.44	42.64	122628
2020-09-04	43.28	43.34	42.38	43.03	101387
2020-09-08	43.24	44.23	42.83	43.49	153658
2020-09-09	43.73	44.37	43.03	43.82	116496
2020-09-10	44.00	44.00	42.65	43.06	145667
2020-09-11	43.27	43.39	42.46	42.93	112871
2020-09-14	43.09	43.87	43.09	43.49	76012
2020-09-15	43.50	43.91	42.94	43.37	103718
2020-09-16	43.45	43.80	43.05	43.07	102272
2020-09-17	42.87	43.41	42.78	43.05	100800
2020-09-18	43.25	43.97	43.00	43.30	398040
2020-09-21	42.98	43.24	41.81	42.51	168437
2020-09-22	42.45	43.13	41.78	41.83	141258
2020-09-23	42.13	42.20	40.70	40.71	127404
2020-09-24	40.86	42.22	40.38	41.71	102943
2020-09-25	41.38	41.51	40.86	41.12	116022
2020-09-28	41.50	42.50	41.50	41.72	143866
2020-09-29	41.80	41.80	40.87	41.53	132663
2020-09-30	41.56	42.15	41.47	41.88	175733
2020-10-01	41.90	42.10	41.30	41.80	124920
2020-10-02	41.34	42.35	41.34	42.20	149098
2020-10-05	42.50	42.98	42.23	42.91	127180
2020-10-06	43.43	44.09	43.18	43.64	265348
2020-10-07	43.75	44.69	43.71	43.66	151960
2020-10-08	43.88	44.00	43.12	43.49	130721
2020-10-09	43.67	44.28	43.23	43.32	105515
2020-10-12	43.04	44.01	43.04	43.70	114889
2020-10-13	43.46	43.46	42.20	42.49	97315
2020-10-14	42.28	42.90	42.01	42.10	100110
2020-10-15	42.00	42.63	41.31	42.47	130358
2020-10-16	42.19	42.90	42.14	42.35	106541
2020-10-19	42.57	42.61	41.35	41.42	126281
2020-10-20	41.92	41.92	40.90	41.07	108904
2020-10-21	41.19	41.43	40.90	41.17	57436
2020-10-22	41.33	41.89	41.18	41.78	87133
2020-10-23	42.04	42.83	41.68	42.17	83755
2020-10-26	41.78	41.99	41.12	41.95	66990
2020-10-27	41.84	42.04	41.41	41.63	96988
2020-10-28	40.88	41.43	39.59	39.60	138212
2020-10-29	39.51	39.77	38.82	39.58	96699
2020-10-30	39.55	40.39	39.42	39.85	112812
2020-11-02	40.44	40.96	39.99	40.80	167040
2020-11-03	41.00	41.81	40.97	41.34	111693
2020-11-04	40.62	41.54	40.34	40.41	88727
2020-11-05	40.47	41.19	40.47	40.72	94853
2020-11-06	41.67	42.50	40.34	40.48	216846
2020-11-09	42.45	43.60	41.57	42.44	164608
2020-11-10	43.00	45.35	42.73	44.89	183112
2020-11-11	45.09	45.15	43.61	44.12	100889
2020-11-12	43.74	44.01	43.14	43.82	134871
2020-11-13	44.13	45.37	43.93	45.14	118978
2020-11-16	45.99	46.36	45.38	46.35	143366
2020-11-17	45.98	47.27	45.96	46.83	191413
2020-11-18	46.99	47.29	45.43	45.46	128474
2020-11-19	45.35	45.51	44.39	45.20	90039
2020-11-20	44.74	44.85	44.28	44.55	126615
2020-11-23	44.67	45.75	44.40	45.54	144164
2020-11-24	46.12	46.85	46.00	46.65	140912
2020-11-25	47.00	47.77	47.00	47.21	258643
2020-11-27	47.00	47.19	46.18	46.72	121826
2020-11-30	46.24	46.24	45.07	45.51	181131
2020-12-01	45.89	46.13	44.84	45.35	126574
2020-12-02	45.18	45.75	44.74	45.55	80311
2020-12-03	45.75	46.95	45.36	46.69	90019
2020-12-04	46.92	48.22	46.92	48.14	105567
2020-12-07	48.30	48.87	47.67	48.49	166857
2020-12-08	48.11	48.80	47.70	48.62	123269
2020-12-09	48.99	49.30	48.52	49.00	139575
2020-12-10	48.96	49.72	48.61	49.66	128782
2020-12-11	49.16	49.80	49.15	49.56	95925
2020-12-14	49.92	52.15	49.51	50.18	196373
2020-12-15	50.35	51.28	50.06	51.04	110028
2020-12-16	51.23	51.99	50.84	51.05	123520
2020-12-17	50.90	51.19	50.12	51.02	131325
2020-12-18	51.02	51.48	50.37	50.42	539873
2020-12-21	49.55	49.73	48.52	48.81	189316
2020-12-22	48.66	48.80	47.32	47.35	247999
2020-12-23	47.55	49.08	47.50	48.77	114591
2020-12-24	48.72	48.74	48.10	48.62	34537
2020-12-28	48.99	49.31	48.63	49.03	109653
2020-12-29	49.15	49.15	47.89	48.45	102425
2020-12-30	48.48	48.70	48.00	48.28	81566
2020-12-31	48.16	48.70	48.04	48.61	68667
2021-01-04	48.96	49.45	48.18	48.82	118853
2021-01-05	49.05	50.71	49.05	50.21	146273
2021-01-06	50.86	53.75	50.82	53.66	248122
2021-01-07	53.50	54.70	53.42	53.79	179260
2021-01-08	53.59	53.82	51.14	52.25	176779
2021-01-11	51.92	52.71	51.32	51.57	90790
2021-01-12	51.77	52.45	51.57	52.33	121757
2021-01-13	52.32	52.32	50.37	51.93	135619
2021-01-14	52.33	53.33	51.88	52.62	103906
2021-01-15	52.06	52.47	51.53	52.27	97619
2021-01-19	52.70	52.77	51.75	52.27	121623
2021-01-20	52.46	52.46	50.83	51.30	115284
2021-01-21	51.30	51.39	49.64	49.67	124472
2021-01-22	49.17	49.20	47.64	48.71	188815
2021-01-25	48.56	48.61	46.94	48.21	166893
2021-01-26	48.62	48.65	47.78	48.10	126856
2021-01-27	47.38	48.05	47.07	47.51	150809
2021-01-28	47.94	48.00	46.98	47.66	141751
2021-01-29	47.98	47.98	45.84	45.87	417637
2021-02-01	46.13	46.36	44.93	45.62	209410
2021-02-02	45.99	46.78	45.65	46.08	119083
2021-02-03	45.96	46.86	45.73	46.55	117515
2021-02-04	46.58	47.67	46.58	47.61	101844
2021-02-05	47.63	47.73	46.95	47.17	99759
2021-02-08	47.69	48.99	47.37	48.96	165126
2021-02-09	49.45	51.81	49.05	50.74	227074
2021-02-10	51.02	51.82	49.53	50.31	137401
2021-02-11	50.46	52.31	49.98	52.29	227787
2021-02-12	52.13	52.20	51.37	51.42	198606
2021-02-16	51.63	52.88	51.45	52.29	150172
2021-02-17	52.03	52.73	51.50	52.25	91241
2021-02-18	52.32	52.89	51.35	51.55	93283
2021-02-19	51.50	51.56	50.59	51.03	130279
2021-02-22	50.95	51.35	50.14	50.65	100282
2021-02-23	50.91	51.66	50.22	50.94	97706
2021-02-24	51.30	51.81	50.77	51.74	171614
2021-02-25	51.77	51.91	50.30	50.95	173330
2021-02-26	50.94	51.49	50.30	50.82	171731
2021-03-01	51.89	52.23	51.12	51.84	113191
2021-03-02	51.85	52.24	51.35	51.39	83604
2021-03-03	51.62	52.84	51.62	52.07	101599
2021-03-04	52.45	53.00	51.46	51.94	129601
2021-03-05	52.49	53.50	52.13	53.45	259548
2021-03-08	53.50	55.58	53.39	55.55	184992
2021-03-09	55.61	56.33	54.95	55.13	177829
2021-03-10	55.26	56.78	55.26	56.66	134491
2021-03-11	56.69	56.92	55.80	56.85	126360
2021-03-12	57.11	57.90	56.60	57.57	122468
2021-03-15	57.21	57.25	55.95	56.54	150228
2021-03-16	56.27	56.65	55.75	56.11	84522
2021-03-17	56.16	57.50	55.70	57.14	119163
2021-03-18	57.14	58.28	57.05	58.19	119856
2021-03-19	58.26	59.15	57.46	59.07	687002
2021-03-22	58.72	58.72	57.38	58.07	138257
2021-03-23	57.71	57.97	56.17	56.67	105052
2021-03-24	56.68	57.52	56.06	56.06	101544
2021-03-25	55.87	57.48	55.41	57.19	101995
2021-03-26	57.68	59.10	57.44	59.04	114419
2021-03-29	58.52	59.97	58.41	58.80	123217
2021-03-30	58.92	59.92	58.86	59.30	119085
2021-03-31	59.30	59.89	58.87	58.99	162716
2021-04-01	58.86	58.99	57.82	58.97	94847
2021-04-05	59.34	59.69	58.75	59.44	153925
2021-04-06	59.50	59.74	59.05	59.41	131002
2021-04-07	59.83	59.94	58.46	58.61	96531
2021-04-08	58.74	59.77	58.46	58.91	251297
2021-04-09	58.77	58.77	57.11	57.64	144182
2021-04-12	58.10	58.10	57.35	57.92	86237
2021-04-13	57.92	57.92	57.00	57.15	87462
2021-04-14	57.30	57.76	56.97	57.74	108258
2021-04-15	58.04	58.14	57.38	57.82	85662
2021-04-16	58.24	58.47	57.43	58.29	138220
2021-04-19	58.36	58.50	57.19	57.46	124335
2021-04-20	56.87	57.37	56.05	56.53	121354
2021-04-21	56.54	57.99	56.54	57.69	98375
2021-04-22	58.00	58.03	57.24	57.42	120244
2021-04-23	57.50	58.37	57.50	58.09	98285
2021-04-26	58.41	58.41	57.70	57.84	70265
2021-04-27	57.62	57.62	56.61	57.03	107576
2021-04-28	57.18	57.66	56.45	56.78	93516
2021-04-29	56.82	57.32	56.34	56.72	82598
2021-04-30	56.62	56.62	55.82	56.23	140480
2021-05-03	56.74	57.87	56.74	57.39	141677
2021-05-04	57.31	57.83	57.21	57.33	72377
2021-05-05	57.24	57.65	56.80	57.63	69601
2021-05-06	57.65	58.59	57.43	58.59	104558
2021-05-07	58.24	58.92	57.56	58.76	77468
2021-05-10	58.95	59.69	58.73	59.27	131461
2021-05-11	59.03	59.35	58.62	59.25	68407
2021-05-12	59.25	59.42	58.14	58.25	66178
2021-05-13	58.41	59.65	58.41	59.46	97105
2021-05-14	59.68	59.90	59.14	59.86	66732
2021-05-17	59.72	60.45	59.42	60.04	91429
2021-05-18	60.26	60.31	59.74	59.78	57863
2021-05-19	59.72	59.83	58.91	59.60	59640
2021-05-20	59.65	59.90	59.14	59.82	54426
2021-05-21	60.13	60.43	59.61	60.32	135884
2021-05-24	60.47	60.95	60.01	60.21	102915
2021-05-25	60.37	60.59	59.01	59.06	79346
2021-05-26	59.00	59.93	59.00	59.61	74115
2021-05-27	60.91	60.91	57.20	57.41	202986
2021-05-28	57.42	57.59	55.99	56.04	512377
2021-06-01	56.68	58.78	56.39	58.63	219051
2021-06-02	58.74	58.99	57.19	57.46	160203
2021-06-03	57.41	58.16	57.12	58.09	90739
2021-06-04	57.81	57.99	57.50	57.77	106541
2021-06-07	57.98	58.09	57.30	57.95	94927
2021-06-08	57.86	57.86	56.96	56.97	116841
2021-06-09	57.23	57.23	56.71	57.04	110733
2021-06-10	57.12	57.29	56.78	57.07	69356
2021-06-11	57.42	57.46	56.65	56.91	74919
2021-06-14	56.71	57.17	56.43	57.06	97187
2021-06-15	57.27	57.35	56.60	56.88	91485
2021-06-16	56.75	57.82	56.63	57.22	128889
2021-06-17	56.91	57.06	55.50	55.68	122419
2021-06-18	55.03	55.34	53.75	53.89	275720
2021-06-21	54.15	54.70	54.01	54.33	115058
2021-06-22	54.06	54.77	53.73	54.57	121942
2021-06-23	54.50	55.03	54.30	54.55	127420
2021-06-24	54.78	56.03	54.56	55.94	107901
2021-06-25	55.94	56.48	55.72	56.08	331576
2021-06-28	56.01	56.71	55.73	56.58	122602
2021-06-29	56.64	57.25	56.22	56.39	103433
2021-06-30	56.04	57.19	56.04	56.97	113658
2021-07-01	57.24	57.67	56.80	57.25	103304
2021-07-02	57.27	57.39	56.75	57.13	77314
2021-07-06	57.09	57.16	56.12	56.44	121267
2021-07-07	56.41	56.89	55.40	55.72	142284
2021-07-08	55.36	56.68	55.05	54.78	208400
2021-07-09	55.26	55.55	54.07	54.63	187927
2021-07-12	54.86	55.22	54.29	54.89	103027
2021-07-13	54.88	54.94	53.54	53.58	81311
2021-07-14	53.82	54.15	53.57	53.94	94707
2021-07-15	53.66	54.51	53.31	54.14	203747
2021-07-16	54.51	54.51	52.88	52.95	107988
2021-07-19	52.29	52.62	50.93	51.39	137531
2021-07-20	51.30	52.28	51.20	51.65	123200
2021-07-21	52.10	52.85	51.65	51.82	88344
2021-07-22	51.82	51.82	50.66	50.73	80007
2021-07-23	50.68	51.19	50.50	51.01	70255
2021-07-26	51.27	51.74	51.25	51.52	55951
2021-07-27	51.31	51.69	51.05	51.25	62901
2021-07-28	51.47	52.31	51.03	51.85	90288
2021-07-29	52.46	52.57	51.95	52.15	54289
2021-07-30	52.26	52.87	51.73	52.16	94200
2021-08-02	52.50	53.03	51.37	51.49	80834
2021-08-03	51.54	52.32	51.41	51.96	105024
2021-08-04	51.44	51.57	51.00	51.14	71191
2021-08-05	50.77	51.22	49.84	49.93	159711
2021-08-06	50.40	51.04	50.26	50.92	90919
2021-08-09	51.00	51.27	50.55	50.60	132574
2021-08-10	50.60	51.06	50.37	50.53	128611
2021-08-11	50.53	50.81	50.20	50.64	83177
2021-08-12	50.72	50.92	49.48	49.52	139552
2021-08-13	49.52	49.98	48.88	49.14	275731
2021-08-16	49.26	50.59	49.08	50.16	96907
2021-08-17	49.83	50.34	49.68	50.26	79113
2021-08-18	50.01	50.52	49.20	49.21	75105
2021-08-19	49.07	49.22	48.23	48.31	106256
2021-08-20	48.25	49.22	48.05	48.65	122023
2021-08-23	49.11	49.31	48.65	49.14	60955
2021-08-24	49.29	49.29	48.78	49.04	72374
2021-08-25	49.24	49.75	49.00	49.54	82314
2021-08-26	49.54	49.79	49.08	49.12	73875
2021-08-27	49.27	50.32	49.27	50.08	98868
2021-08-30	50.40	50.50	49.67	49.92	66987
2021-08-31	50.00	50.83	50.00	50.60	143669
2021-09-01	50.86	50.96	49.75	50.35	70358
2021-09-02	50.45	50.93	50.44	50.70	53671
2021-09-03	50.50	51.11	50.32	50.95	74436
2021-09-07	50.96	51.64	50.87	51.06	75455
2021-09-08	50.90	51.01	49.90	50.50	85589
2021-09-09	50.39	50.39	49.30	49.32	101106
2021-09-10	49.29	49.50	48.88	49.04	121223
2021-09-13	49.25	49.48	48.36	48.78	104228
2021-09-14	49.10	49.10	48.22	48.36	108796
2021-09-15	48.22	49.89	48.22	48.94	99104
2021-09-16	49.05	49.05	48.23	48.30	94538
2021-09-17	48.20	48.48	47.85	47.92	406608
2021-09-20	47.50	47.71	46.77	47.49	138156
2021-09-21	47.60	47.92	47.01	47.28	96853
2021-09-22	47.52	48.14	47.35	47.36	88386
2021-09-23	47.50	48.36	47.50	47.80	93704
2021-09-24	47.90	48.20	47.56	47.59	87710
2021-09-27	47.76	48.99	47.76	48.59	131918
2021-09-28	48.56	48.83	48.20	48.35	94543
2021-09-29	48.34	49.17	48.13	49.14	91788
2021-09-30	49.34	49.34	48.31	48.33	103184
2021-10-01	48.47	49.38	48.37	49.01	125625
2021-10-04	49.15	50.28	49.12	50.18	116314
2021-10-05	50.56	50.61	50.04	50.52	113211
2021-10-06	50.12	50.70	49.85	49.83	124683
2021-10-07	50.00	50.51	49.29	49.30	201100
2021-10-08	49.22	49.53	49.10	49.26	73082
2021-10-11	49.65	49.92	48.93	48.93	87771
2021-10-12	49.11	49.48	49.00	49.22	97295
2021-10-13	49.15	49.42	48.79	49.40	64994
2021-10-14	49.68	49.68	49.10	49.35	83303
2021-10-15	49.98	50.04	49.19	49.22	106035
2021-10-18	49.24	49.24	48.51	48.53	71186
2021-10-19	48.92	48.92	48.42	48.47	69918
2021-10-20	48.57	48.96	48.45	48.87	72918
2021-10-21	48.90	49.01	48.29	48.51	72361
2021-10-22	48.70	49.04	48.54	48.70	68772
2021-10-25	48.88	49.25	48.70	48.93	62074
2021-10-26	48.85	49.16	48.39	48.42	76422
2021-10-27	48.42	48.53	47.36	47.37	100044
2021-10-28	47.51	47.96	47.25	47.58	74067
2021-10-29	47.60	47.75	46.91	47.00	131029
2021-11-01	47.13	48.37	47.01	47.91	110706
2021-11-02	47.91	48.12	47.33	48.03	149370
2021-11-03	47.84	48.94	47.64	48.84	88136
2021-11-04	49.12	49.74	48.61	49.23	147541
2021-11-05	49.50	50.61	49.50	50.46	109781
2021-11-08	50.79	50.79	49.26	49.42	76093
2021-11-09	49.60	50.04	49.22	49.39	73571
2021-11-10	49.55	50.01	49.38	49.67	81303
2021-11-11	49.64	50.05	49.30	49.36	64517
2021-11-12	49.51	49.60	49.06	49.19	58725
2021-11-15	49.49	49.76	49.20	49.74	75194
2021-11-16	49.94	50.02	48.71	48.77	112540
2021-11-17	48.77	49.65	48.54	49.53	149450
2021-11-18	49.57	49.77	48.67	48.98	93561
2021-11-19	48.64	49.10	48.00	48.09	80895
2021-11-22	48.11	49.74	47.98	48.78	84056
2021-11-23	48.78	49.35	48.60	48.82	91180
2021-11-24	48.76	49.12	48.50	48.70	58011
2021-11-26	48.00	48.21	46.86	47.63	74599
2021-11-29	47.94	48.14	46.68	46.97	130811
2021-11-30	46.81	46.90	46.24	46.57	129123
2021-12-01	47.11	47.96	46.95	46.95	93118
2021-12-02	47.28	48.59	47.03	47.92	115295
2021-12-03	48.26	48.65	47.94	48.54	65849
2021-12-06	49.13	50.49	49.13	49.99	129251
2021-12-07	50.08	50.46	49.34	49.42	104910
2021-12-08	49.62	50.15	49.47	49.51	95666
2021-12-09	49.28	49.49	48.90	49.43	97707
2021-12-10	49.82	50.56	49.74	50.48	94696
2021-12-13	50.48	51.31	50.40	50.93	147008
2021-12-14	51.11	51.95	51.11	51.29	197420
2021-12-15	51.35	53.24	51.06	53.09	272234
2021-12-16	53.07	54.00	52.20	52.31	149663
2021-12-17	52.37	53.44	52.12	52.33	540972
2021-12-20	52.00	53.09	51.36	53.05	153267
2021-12-21	53.34	53.84	53.08	53.14	95222
2021-12-22	53.09	53.79	52.89	53.78	105255
2021-12-23	54.00	54.19	53.50	53.84	62325
2021-12-27	54.05	54.20	53.67	54.12	89863
2021-12-28	54.22	54.95	53.99	54.39	94121
2021-12-29	54.59	54.86	54.20	54.50	68886
2021-12-30	54.77	54.97	54.15	54.61	109019
2021-12-31	54.50	54.97	54.10	54.92	86205
2022-01-03	55.00	56.14	55.00	56.14	177756
2022-01-04	56.47	57.20	56.44	56.74	155162
2022-01-05	56.88	57.83	56.47	56.61	130680
2022-01-06	56.61	57.41	56.13	56.17	172402
2022-01-07	55.14	56.53	55.03	56.26	139929
2022-01-10	55.89	56.69	55.86	56.01	173460
2022-01-11	56.31	56.40	55.39	55.63	134548
2022-01-12	55.65	55.72	54.95	55.32	137030
2022-01-13	55.64	56.88	55.36	56.84	96696
2022-01-14	56.89	57.18	56.39	57.17	123230
2022-01-18	57.20	57.62	56.24	56.51	101570
2022-01-19	56.47	56.62	55.70	56.30	95535
2022-01-20	56.24	56.57	55.46	55.83	87522
2022-01-21	55.83	57.12	55.83	55.97	151803
2022-01-24	55.97	56.71	55.01	56.20	175421
2022-01-25	56.06	56.06	54.24	55.44	100383
2022-01-26	55.27	56.14	54.26	54.81	196419
2022-01-27	54.81	55.59	54.26	54.57	105769
2022-01-28	54.50	54.84	53.87	54.77	78081
2022-01-31	54.55	54.62	53.79	54.43	209078
2022-02-01	54.35	54.35	53.40	54.03	87047
2022-02-02	53.99	54.74	53.50	54.67	134471
2022-02-03	54.50	54.68	50.57	51.55	207236
2022-02-04	51.07	51.43	50.35	50.98	125107
2022-02-07	51.24	51.48	50.59	50.92	123100
2022-02-08	50.83	51.48	50.72	51.10	116950
2022-02-09	51.25	51.43	49.92	50.15	114489
2022-02-10	49.79	50.96	49.79	50.75	187109
2022-02-11	50.74	52.91	50.74	52.60	144174
2022-02-14	52.67	53.52	52.29	53.29	155684
2022-02-15	53.53	54.33	53.25	53.38	88276
2022-02-16	53.49	54.41	53.49	54.36	86429
2022-02-17	53.98	54.54	53.52	54.53	75317
2022-02-18	54.22	55.29	54.12	55.02	142535
2022-02-22	55.69	55.69	53.13	53.77	132438
2022-02-23	54.16	54.31	53.37	53.58	89321
2022-02-24	52.91	53.21	51.60	52.54	145553
2022-02-25	52.80	54.33	52.80	54.18	95517
2022-02-28	53.41	54.14	53.03	54.11	137274
2022-03-01	54.04	54.48	53.48	54.27	99608
2022-03-02	54.26	56.24	54.26	56.05	90455
2022-03-03	56.10	56.96	55.85	56.76	93396
2022-03-04	56.53	57.36	56.02	57.32	81935
2022-03-07	57.58	57.58	56.05	56.55	117749
2022-03-08	56.38	56.79	55.35	55.55	122754
2022-03-09	56.08	56.39	55.24	56.29	100140
2022-03-10	55.89	55.99	54.80	55.83	152577
2022-03-11	55.98	56.09	54.72	54.80	122435
2022-03-14	54.67	55.05	54.16	54.63	158232
2022-03-15	54.82	55.41	54.33	55.15	158751
2022-03-16	55.33	55.33	53.82	54.98	184005
2022-03-17	54.61	55.92	54.29	55.37	161935
2022-03-18	55.50	55.80	54.57	55.38	804264
2022-03-21	55.83	56.50	55.25	55.70	209644
2022-03-22	55.87	56.75	55.32	56.01	92210
2022-03-23	56.03	56.54	55.84	55.94	80344
2022-03-24	56.09	56.60	55.75	56.25	93883
2022-03-25	56.45	57.64	56.44	57.57	121363
2022-03-28	57.34	57.34	56.52	57.11	80071
2022-03-29	57.40	57.67	56.43	56.93	131844
2022-03-30	57.18	57.40	56.35	56.59	159705
2022-03-31	57.23	58.28	56.95	58.07	182078
2022-04-01	58.41	59.07	58.00	58.98	155763
2022-04-04	58.85	58.85	57.71	58.76	125977
2022-04-05	59.00	59.66	58.10	58.15	150193
2022-04-06	58.41	59.47	58.20	59.21	155124
2022-04-07	59.19	60.42	58.52	59.46	186011
2022-04-08	59.47	59.52	57.51	57.72	137758
2022-04-11	58.00	59.29	57.67	57.76	150409
2022-04-12	58.21	58.79	57.95	58.41	140731
2022-04-13	58.46	58.87	57.73	58.52	88246
2022-04-14	58.81	59.42	58.64	58.98	75794
2022-04-18	59.08	59.55	58.64	58.84	100211
2022-04-19	58.84	59.78	58.84	59.42	79497
2022-04-20	59.89	60.90	59.75	60.38	96237
2022-04-21	60.44	61.48	60.16	60.59	80416
2022-04-22	60.67	60.72	59.63	59.70	71938
2022-04-25	59.42	59.88	57.68	58.70	103515
2022-04-26	58.24	59.13	57.58	57.73	152238
2022-04-27	57.77	59.18	57.05	58.08	101144
2022-04-28	58.32	59.33	57.69	58.76	109541
2022-04-29	58.80	59.05	57.62	57.85	112666
2022-05-02	58.06	58.28	56.14	56.93	107965
2022-05-03	56.72	58.05	56.60	57.65	82838
2022-05-04	57.68	58.46	57.12	58.36	87733
2022-05-05	58.12	58.16	56.86	57.80	115308
2022-05-06	57.92	58.17	57.17	57.53	75046
2022-05-09	57.50	58.62	56.98	58.08	91520
2022-05-10	58.21	58.23	56.66	57.76	112544
2022-05-11	58.10	59.14	57.83	58.81	89545
2022-05-12	59.05	59.15	58.32	59.06	98169
2022-05-13	59.24	60.37	58.94	60.16	102146
2022-05-16	60.31	61.71	60.00	61.40	89469
2022-05-17	61.86	62.72	61.21	62.14	144878
2022-05-18	61.92	63.46	61.57	62.67	155303
2022-05-19	62.32	62.32	59.81	60.06	131376
2022-05-20	59.92	60.60	59.01	59.59	133683
2022-05-23	59.81	61.00	59.59	60.22	116972
2022-05-24	60.22	61.84	60.18	61.77	105032
2022-05-25	61.77	63.43	61.50	63.01	124109
2022-05-26	62.90	64.07	62.00	62.76	112607
2022-05-27	62.59	63.84	62.59	63.47	95213
2022-05-31	63.47	64.13	62.29	63.68	137151
2022-06-01	64.08	64.08	62.15	63.73	97700
2022-06-02	63.85	63.94	62.37	63.69	91372
2022-06-03	63.70	63.86	62.27	62.76	105591
2022-06-06	63.37	63.52	62.65	62.79	97922
2022-06-07	62.49	63.37	62.30	63.27	83226
2022-06-08	63.16	63.16	61.21	61.48	110226
2022-06-09	61.31	61.50	60.16	60.29	101150
2022-06-10	60.00	60.05	58.82	59.65	106174
2022-06-13	59.15	59.39	56.55	56.84	181603
2022-06-14	56.73	57.18	55.91	56.81	118925
2022-06-15	56.92	57.79	56.52	56.72	124594
2022-06-16	56.57	56.59	55.22	55.84	209080
2022-06-17	56.55	57.53	56.38	57.27	465139
2022-06-21	57.72	58.75	57.47	58.40	112593
2022-06-22	58.24	58.45	56.75	57.96	149940
2022-06-23	58.08	58.57	57.49	58.36	114908
2022-06-24	58.83	59.85	58.58	59.47	325674
2022-06-27	59.95	61.25	59.51	61.00	117998
2022-06-28	61.53	62.15	60.69	60.88	123946
2022-06-29	60.88	61.30	60.17	60.61	155395
2022-06-30	60.35	61.12	60.14	60.50	249850
2022-07-01	60.40	61.13	59.95	60.81	202080
2022-07-05	60.32	60.37	58.87	60.35	300989
2022-07-06	60.16	60.47	59.19	59.47	201700
2022-07-07	59.86	60.01	59.18	58.42	216351
2022-07-08	58.36	58.45	53.05	53.06	266638
2022-07-11	53.10	54.22	53.06	53.94	224123
2022-07-12	54.07	55.60	54.05	54.57	123181
2022-07-13	54.00	54.51	53.35	53.50	88979
2022-07-14	53.03	53.76	52.68	53.62	100223
2022-07-15	54.24	54.24	53.48	54.03	130780
2022-07-18	54.20	54.63	53.91	54.13	67735
2022-07-19	54.58	55.35	54.18	54.95	127277
2022-07-20	54.81	55.31	54.58	54.74	77088
2022-07-21	54.67	55.06	54.14	55.06	136562
2022-07-22	55.16	55.57	54.80	55.33	84650
2022-07-25	55.34	55.87	55.28	55.58	101420
2022-07-26	55.66	56.22	55.59	56.19	137315
2022-07-27	56.32	56.67	55.57	56.01	82414
2022-07-28	56.05	56.37	55.74	56.05	85426
2022-07-29	56.04	56.11	55.56	55.91	109605
2022-08-01	55.87	56.57	55.73	56.21	154915
2022-08-02	56.33	56.33	55.01	55.09	146730
2022-08-03	55.06	55.48	54.14	54.19	175268
2022-08-04	54.14	54.21	50.76	51.72	310711
2022-08-05	51.48	52.70	51.25	52.06	220394
2022-08-08	52.19	52.43	51.49	51.79	162930
2022-08-09	51.79	51.81	51.17	51.34	121064
2022-08-10	51.69	51.90	51.37	51.53	131400
2022-08-11	51.97	52.67	51.69	52.52	144895
2022-08-12	52.54	53.22	52.26	53.16	147619
2022-08-15	52.86	53.51	52.85	53.15	125751
2022-08-16	52.95	53.38	52.91	53.33	109812
2022-08-17	53.29	53.29	52.54	53.01	84893
2022-08-18	53.17	53.47	52.82	52.90	95792
2022-08-19	52.95	53.13	52.42	52.78	100924
2022-08-22	52.64	53.13	52.51	52.69	105810
2022-08-23	52.96	53.09	52.14	52.17	118884
2022-08-24	52.12	52.33	51.70	51.76	90578
2022-08-25	51.62	52.68	51.62	52.64	105404
2022-08-26	52.53	52.65	51.61	51.80	116140
2022-08-29	51.43	52.13	51.23	51.76	76763
2022-08-30	51.60	51.97	50.90	51.20	107326
2022-08-31	51.32	51.78	50.80	51.04	127654
2022-09-01	50.97	51.29	50.57	50.84	104474
2022-09-02	51.28	51.29	50.13	50.33	83498
2022-09-06	50.63	50.64	49.11	49.27	130109
2022-09-07	49.42	49.60	48.79	49.38	122571
2022-09-08	49.17	49.59	48.50	49.18	131847
2022-09-09	49.45	50.24	49.06	49.98	111486
2022-09-12	50.43	51.73	50.18	50.99	227370
2022-09-13	50.83	51.14	48.78	49.00	153964
2022-09-14	49.11	49.69	48.84	49.60	162147
2022-09-15	49.77	49.99	49.02	49.23	147072
2022-09-16	49.17	50.47	49.02	49.50	586833
2022-09-19	49.14	49.80	48.95	49.68	102448
2022-09-20	49.50	49.70	49.08	49.39	88907
2022-09-21	49.55	49.92	49.16	49.17	90943
2022-09-22	49.16	49.33	48.81	48.96	87362
2022-09-23	48.75	48.80	46.59	47.17	152945
2022-09-26	46.55	47.17	46.15	46.61	155594
2022-09-27	46.78	47.29	46.23	46.38	120747
2022-09-28	46.59	47.19	45.96	46.80	122392
2022-09-29	46.64	47.15	46.03	46.97	136238
2022-09-30	47.11	47.41	46.02	46.04	188488
2022-10-03	46.48	47.09	46.38	46.75	131275
2022-10-04	46.75	48.23	46.75	47.68	145040
2022-10-05	47.41	47.67	46.69	46.24	290855
2022-10-06	46.04	46.07	44.36	44.60	203553
2022-10-07	44.41	44.62	43.64	44.02	227097
2022-10-10	44.18	45.23	44.05	44.41	152587
2022-10-11	44.51	45.12	44.34	44.70	140433
2022-10-12	44.75	45.37	44.46	45.26	107346
2022-10-13	45.21	46.80	44.85	46.77	147048
2022-10-14	46.77	47.31	46.44	46.54	110076
2022-10-17	46.97	47.38	46.92	47.24	103896
2022-10-18	47.37	48.00	46.78	46.96	146906
2022-10-19	46.88	47.32	46.32	46.97	88661
2022-10-20	47.00	47.02	46.10	46.38	110367
2022-10-21	46.67	46.95	46.34	46.50	129658
2022-10-24	46.72	47.55	46.50	47.55	112321
2022-10-25	47.45	48.57	47.39	48.32	75651
2022-10-26	48.68	49.21	48.24	48.54	83083
2022-10-27	48.63	49.28	48.56	48.90	86598
2022-10-28	49.23	50.77	49.23	50.45	89058
2022-10-31	50.26	50.89	50.04	50.61	117536
2022-11-01	50.84	51.06	50.35	50.60	88197
2022-11-02	50.42	50.62	49.45	49.57	99626
2022-11-03	49.04	49.86	48.99	49.38	70160
2022-11-04	51.81	54.25	51.38	54.12	179849
2022-11-07	54.37	54.90	54.09	54.59	194732
2022-11-08	54.75	54.75	53.86	54.68	117052
2022-11-09	54.20	54.66	53.83	54.14	82917
2022-11-10	54.80	55.58	54.60	55.28	112980
2022-11-11	55.65	56.00	54.97	55.72	82164
2022-11-14	55.85	56.19	55.07	55.09	78119
2022-11-15	55.43	55.66	55.01	55.59	76088
2022-11-16	55.53	56.50	55.53	56.09	77717
2022-11-17	55.46	55.97	55.11	55.65	77266
2022-11-18	56.03	56.50	55.70	56.08	95415
2022-11-21	55.98	56.68	55.85	56.60	76786
2022-11-22	56.81	57.34	56.65	57.07	65070
2022-11-23	56.82	57.27	56.55	57.19	61051
2022-11-25	57.25	57.83	57.18	57.22	42496
2022-11-28	57.03	57.08	56.37	56.42	74732
2022-11-29	56.16	56.53	55.93	55.99	86068
2022-11-30	55.99	57.07	54.91	56.91	130782
2022-12-01	57.02	57.70	56.58	57.20	76343
2022-12-02	56.89	57.54	56.64	57.39	70185
2022-12-05	56.99	56.99	55.70	56.22	92455
2022-12-06	55.90	56.23	55.25	55.51	64689
2022-12-07	55.51	55.74	55.07	55.11	84779
2022-12-08	55.36	55.36	54.77	55.14	80379
2022-12-09	54.91	55.43	54.83	54.90	67256
2022-12-12	54.51	54.51	51.54	54.19	260633
2022-12-13	54.66	55.22	53.28	53.92	559561
2022-12-14	53.99	54.10	52.53	53.36	164181
2022-12-15	53.18	53.23	52.11	52.87	155070
2022-12-16	52.65	53.72	52.08	52.62	564236
2022-12-19	52.96	53.60	52.38	53.16	138899
2022-12-20	53.19	53.65	53.03	53.18	87699
2022-12-21	53.78	53.88	52.98	53.11	206105
2022-12-22	52.78	53.21	52.65	53.04	99671
2022-12-23	53.12	53.92	53.12	53.82	100535
2022-12-27	53.75	54.32	53.69	53.94	73562
2022-12-28	53.94	54.21	52.71	52.71	89116
2022-12-29	52.65	53.16	52.51	52.79	125259
2022-12-30	52.66	52.99	52.27	52.81	148231
2023-01-03	53.13	53.62	52.70	53.18	150086
2023-01-04	53.68	54.10	53.18	53.48	105111
2023-01-05	53.58	53.59	52.66	52.29	131428
2023-01-06	52.89	53.57	52.63	53.08	168828
2023-01-09	53.00	53.00	51.35	51.49	140394
2023-01-10	51.60	52.58	51.04	52.45	136455
2023-01-11	52.73	52.99	51.94	52.50	171859
2023-01-12	52.70	53.35	52.70	53.18	141801
2023-01-13	53.00	54.15	52.67	54.15	104203
2023-01-17	54.33	54.92	53.81	54.09	83327
2023-01-18	54.19	54.40	53.07	53.53	65644
2023-01-19	53.67	54.32	53.48	53.89	71332
2023-01-20	54.19	54.48	53.54	54.40	95360
2023-01-23	54.56	54.67	53.41	53.47	97695
2023-01-24	53.51	53.61	53.04	53.10	60314
2023-01-25	53.00	53.50	52.80	53.18	102037
2023-01-26	53.11	53.56	52.32	52.80	111636
2023-01-27	52.93	52.97	52.09	52.45	86271
2023-01-30	52.41	52.97	52.39	52.74	93137
2023-01-31	52.77	54.42	52.68	54.37	258654
2023-02-01	54.40	55.63	54.36	55.24	109577
2023-02-02	55.06	55.75	54.66	55.17	97486
2023-02-03	55.07	55.29	54.73	55.16	148543
2023-02-06	55.11	55.11	54.14	54.47	136117
2023-02-07	54.08	54.08	53.01	53.33	105204
2023-02-08	52.94	53.06	52.31	52.36	121616
2023-02-09	52.88	53.60	52.59	53.14	119966
2023-02-10	53.12	53.58	52.91	53.45	99033
2023-02-13	53.63	54.23	53.35	53.89	78045
2023-02-14	53.83	53.84	52.70	52.70	124230
2023-02-15	52.60	53.49	52.38	53.47	110247
2023-02-16	53.15	53.60	53.08	53.15	85431
2023-02-17	53.47	53.63	53.23	53.30	121098
2023-02-21	52.98	52.98	52.08	52.50	109210
2023-02-22	52.52	52.84	51.86	52.02	156784
2023-02-23	52.23	52.54	51.63	52.01	88076
2023-02-24	51.86	51.86	50.95	51.19	142683
2023-02-27	51.56	51.61	50.83	50.90	113604
2023-02-28	50.81	50.92	50.26	50.59	184977
2023-03-01	50.68	51.37	50.65	51.13	111059
2023-03-02	51.01	51.70	50.87	51.43	91610
2023-03-03	51.48	51.79	51.04	51.39	102988
2023-03-06	51.40	51.56	50.76	51.20	141608
2023-03-07	51.24	51.69	50.50	50.71	89721
2023-03-08	50.75	51.05	50.53	50.93	61266
2023-03-09	51.16	51.18	50.59	50.65	79420
2023-03-10	50.51	50.63	49.53	50.09	131019
2023-03-13	49.82	51.66	49.82	50.98	275933
2023-03-14	51.69	52.24	50.54	51.68	192096
2023-03-15	50.94	52.09	50.77	51.67	186881
2023-03-16	51.41	52.09	51.21	51.67	124344
2023-03-17	51.45	51.49	50.15	50.58	527752
2023-03-20	50.99	52.15	50.99	51.53	131527
2023-03-21	52.01	52.98	51.79	51.98	149282
2023-03-22	52.15	52.45	51.34	51.35	126731
2023-03-23	51.57	51.57	50.11	50.42	115266
2023-03-24	50.59	51.44	50.43	51.27	95587
2023-03-27	51.62	51.91	51.45	51.68	90386
2023-03-28	51.73	52.28	51.68	52.10	88168
2023-03-29	52.33	52.43	51.79	52.05	86875
2023-03-30	52.30	52.49	52.10	52.37	76062
2023-03-31	52.50	52.96	52.13	52.89	187316
2023-04-03	52.99	53.49	52.75	53.40	147180
2023-04-04	53.57	53.57	52.50	52.97	94993
2023-04-05	52.94	53.12	52.30	52.15	107920
2023-04-06	52.32	52.56	51.72	51.86	99784
2023-04-10	52.01	52.80	51.95	52.50	102722
2023-04-11	52.58	53.39	52.57	53.04	104428
2023-04-12	53.12	53.44	52.92	53.18	89684
2023-04-13	52.99	53.42	52.86	53.41	100393
2023-04-14	53.46	53.97	53.34	53.92	226915
2023-04-17	54.04	54.42	53.89	54.30	131085
2023-04-18	54.21	54.65	54.09	54.64	102976
2023-04-19	54.65	54.71	54.15	54.60	99462
2023-04-20	54.33	54.42	53.54	54.02	115464
2023-04-21	54.05	54.09	53.55	53.76	88499
2023-04-24	53.93	54.27	53.66	53.81	55746
2023-04-25	53.65	53.98	53.53	53.76	66112
2023-04-26	53.55	53.90	53.25	53.33	67704
2023-04-27	53.36	54.39	53.18	54.39	83377
2023-04-28	54.53	55.03	54.35	54.89	150703
2023-05-01	54.95	55.74	54.47	54.52	115307
2023-05-02	54.41	54.41	53.36	54.14	98841
2023-05-03	54.30	54.68	53.41	53.46	95863
2023-05-04	53.19	53.37	52.60	53.12	88968
2023-05-05	53.45	54.08	53.11	54.00	102002
2023-05-08	53.93	54.38	53.13	53.43	68929
2023-05-09	53.40	53.63	52.78	53.45	100380
2023-05-10	53.83	53.83	53.35	53.62	91440
2023-05-11	53.31	53.60	52.39	52.49	87867
2023-05-12	52.51	52.75	51.99	52.23	78924
2023-05-15	52.25	52.79	51.78	52.36	92630
2023-05-16	52.17	52.57	51.89	52.15	72686
2023-05-17	52.48	52.88	52.01	52.55	119063
2023-05-18	52.31	52.86	52.10	52.65	90352
2023-05-19	52.98	53.30	52.80	53.00	95293
2023-05-22	53.23	53.83	53.13	53.40	97356
2023-05-23	53.41	54.69	53.41	53.92	107815
2023-05-24	53.92	54.44	53.63	53.65	99034
2023-05-25	53.41	54.10	52.58	53.67	103068
2023-05-26	53.79	53.89	53.12	53.19	83110
2023-05-30	53.20	53.20	51.60	52.05	88803
2023-05-31	52.07	52.74	51.53	51.55	120002
2023-06-01	51.67	52.23	51.60	52.02	63770
2023-06-02	52.25	53.32	52.16	53.17	79436
2023-06-05	52.58	52.97	51.85	51.87	90413
2023-06-06	51.95	52.87	51.95	52.28	109398
2023-06-07	52.46	53.34	52.44	53.18	87080
2023-06-08	53.00	53.11	52.38	52.62	68574
2023-06-09	52.46	52.53	51.07	51.12	101501
2023-06-12	50.99	51.13	49.72	50.57	169921
2023-06-13	50.50	50.89	50.04	50.48	141221
2023-06-14	50.46	50.81	50.06	50.42	131838
2023-06-15	50.27	50.80	49.94	50.71	134374
2023-06-16	50.88	50.88	50.18	50.62	797122
2023-06-20	50.72	50.83	50.29	50.39	123729
2023-06-21	50.22	51.93	50.10	51.24	147216
2023-06-22	51.24	51.47	50.35	50.39	148191
2023-06-23	50.30	51.02	50.01	50.39	252196
2023-06-26	50.46	50.89	50.17	50.51	126548
2023-06-27	50.42	50.77	50.17	50.30	93378
2023-06-28	50.11	50.11	49.55	49.78	98626
2023-06-29	49.87	50.67	49.87	50.13	113823
2023-06-30	50.38	50.48	49.94	49.94	96340
2023-07-03	49.93	50.60	49.93	50.58	79795
2023-07-05	50.49	50.65	50.22	50.52	135573
2023-07-06	50.41	50.60	49.94	49.73	107766
2023-07-07	49.66	50.17	49.35	49.42	123982
2023-07-10	49.47	49.85	49.31	49.79	148235
2023-07-11	49.98	50.18	49.47	49.80	105404
2023-07-12	50.24	50.55	49.91	49.93	114809
2023-07-13	49.99	50.21	49.79	50.05	112956
2023-07-14	50.09	50.09	49.38	49.58	85137
2023-07-17	49.50	49.72	49.27	49.28	109104
2023-07-18	49.33	49.80	48.73	48.81	115986
2023-07-19	49.06	49.12	48.49	48.97	146303
2023-07-20	49.25	49.31	49.00	49.14	89524
2023-07-21	49.26	49.26	48.41	48.57	198761
2023-07-24	48.48	48.68	48.22	48.42	181694
2023-07-25	48.42	48.53	48.30	48.49	140358
2023-07-26	48.43	49.01	48.43	48.96	202842
2023-07-27	49.12	49.23	48.68	49.00	270541
2023-07-28	49.28	49.57	49.16	49.46	354527
2023-07-31	49.61	50.58	49.42	50.57	358584
2023-08-01	50.50	50.94	50.19	50.38	159270
2023-08-02	50.02	51.00	50.00	50.51	106690
2023-08-03	51.04	51.04	49.46	49.63	176728
2023-08-04	49.61	49.71	49.00	49.09	151284
2023-08-07	48.92	49.34	48.73	49.15	122837
2023-08-08	48.84	48.84	47.94	48.59	121082
2023-08-09	48.38	48.82	48.13	48.32	101389
2023-08-10	48.21	48.56	47.46	47.50	110903
2023-08-11	47.45	47.63	47.07	47.21	87487
2023-08-14	47.05	47.76	46.85	47.44	150991
2023-08-15	47.29	47.59	47.13	47.47	143727
2023-08-16	47.38	47.77	47.15	47.16	99288
2023-08-17	47.30	47.90	47.30	47.76	98874
2023-08-18	47.65	48.16	47.52	48.03	128314
2023-08-21	48.00	48.12	47.21	47.24	94959
2023-08-22	47.12	47.46	47.11	47.33	108463
2023-08-23	47.45	47.94	47.33	47.93	92898
2023-08-24	47.91	48.32	47.58	47.76	106257
2023-08-25	48.01	48.16	47.56	47.66	94649
2023-08-28	47.81	48.29	47.56	47.67	72359
2023-08-29	47.76	48.22	47.62	48.16	82739
2023-08-30	48.05	48.39	48.05	48.32	68357
2023-08-31	48.24	48.39	47.60	47.62	121457
2023-09-01	47.82	48.04	47.41	47.44	87712
2023-09-05	47.18	47.38	45.85	45.87	183920
2023-09-06	46.05	46.59	45.95	46.34	115830
2023-09-07	46.48	46.74	45.99	46.50	112855
2023-09-08	46.44	46.90	46.19	46.68	81653
2023-09-11	46.90	47.44	46.76	47.06	101933
2023-09-12	47.14	47.47	46.93	46.95	77567
2023-09-13	47.19	47.22	46.60	46.80	132650
2023-09-14	47.03	47.83	47.00	47.75	119767
2023-09-15	47.62	48.09	47.10	47.76	709937
2023-09-18	47.82	47.82	47.29	47.44	102136
2023-09-19	47.55	48.65	47.55	48.02	142757
2023-09-20	48.20	48.47	47.96	48.12	84266
2023-09-21	48.00	48.56	47.78	48.30	90480
2023-09-22	48.20	48.49	47.73	47.87	89019
2023-09-25	47.71	47.94	47.61	47.81	82291
2023-09-26	47.50	47.69	46.80	46.83	87227
2023-09-27	46.95	47.32	46.73	46.85	103203
2023-09-28	46.96	47.57	46.96	47.40	131816
2023-09-29	47.46	47.58	46.96	47.21	127775
2023-10-02	47.28	47.30	46.59	46.96	129081
2023-10-03	46.84	46.92	46.37	46.80	110825
2023-10-04	46.85	47.10	46.50	46.21	91853
2023-10-05	46.35	46.60	45.70	46.43	170275
2023-10-06	46.22	46.75	45.68	46.53	113387
2023-10-09	46.53	47.25	46.50	47.13	99663
2023-10-10	47.21	47.80	47.21	47.43	101198
2023-10-11	47.43	47.54	47.21	47.37	79679
2023-10-12	47.59	47.59	46.16	46.37	82386
2023-10-13	46.43	46.54	45.66	45.69	83752
2023-10-16	46.06	46.30	45.81	46.04	107593
2023-10-17	45.85	46.66	45.85	46.51	125273
2023-10-18	46.33	46.95	46.24	46.56	68013
2023-10-19	46.45	46.72	46.06	46.07	73242
2023-10-20	46.24	46.65	46.04	46.04	96260
2023-10-23	45.92	45.92	44.96	44.97	122549
2023-10-24	44.94	45.11	44.55	44.86	87701
2023-10-25	44.58	45.52	44.58	45.40	63904
2023-10-26	45.64	45.77	44.94	45.00	90156
2023-10-27	45.07	45.28	44.40	44.52	85270
2023-10-30	44.89	45.18	44.63	44.95	90714
2023-10-31	44.92	45.09	44.75	45.00	78288
2023-11-01	45.08	45.10	44.43	44.54	76282
2023-11-02	44.92	45.45	44.80	45.44	82994
2023-11-03	46.68	50.72	46.15	50.61	215874
2023-11-06	50.35	51.48	49.90	51.42	180595
2023-11-07	51.49	52.50	51.09	52.45	137231
2023-11-08	52.31	52.64	51.43	51.90	142436
2023-11-09	52.20	52.20	51.01	51.50	123110
2023-11-10	51.71	51.71	50.56	51.20	88721
2023-11-13	51.19	52.37	51.00	52.23	108030
2023-11-14	52.61	53.09	52.03	53.09	137061
2023-11-15	53.11	53.82	53.02	53.81	116241
2023-11-16	53.84	54.00	53.24	53.41	113276
2023-11-17	53.70	53.98	53.55	53.80	122668
2023-11-20	53.53	54.07	53.11	53.97	85960
2023-11-21	54.01	54.25	53.54	54.22	60916
2023-11-22	54.52	55.23	54.19	55.20	92190
2023-11-24	55.20	55.27	54.12	54.97	42492
2023-11-27	54.73	55.70	54.57	55.68	112711
2023-11-28	55.57	55.67	55.16	55.50	119199
2023-11-29	55.47	55.50	54.91	55.48	123983
2023-11-30	55.73	56.55	55.22	56.26	143477
2023-12-01	56.05	57.63	55.96	57.55	146766
2023-12-04	57.35	59.44	57.35	59.33	155841
2023-12-05	59.05	60.55	58.65	60.39	161134
2023-12-06	60.06	60.39	58.21	59.00	184573
2023-12-07	59.29	60.24	58.64	60.22	137133
2023-12-08	60.29	60.49	59.64	60.17	151357
2023-12-11	60.00	60.28	58.71	60.11	268865
2023-12-12	60.08	60.34	59.02	60.32	290139
2023-12-13	60.16	61.76	58.92	61.71	311971
2023-12-14	62.04	64.44	61.52	63.42	407068
2023-12-15	63.25	64.85	61.80	63.32	3033857
2023-12-18	63.32	63.35	61.95	62.14	258053
2023-12-19	62.55	64.50	62.39	64.12	177955
2023-12-20	64.16	65.35	63.62	64.16	160478
2023-12-21	64.09	64.72	63.76	64.70	140058
2023-12-22	65.20	65.89	64.77	65.12	88192
2023-12-26	65.35	66.48	65.01	66.39	96051
2023-12-27	66.66	67.40	66.47	66.95	92131
2023-12-28	66.66	67.32	66.42	67.28	94985
2023-12-29	66.99	67.50	66.79	67.32	173607
2024-01-02	67.00	67.80	66.86	67.18	198322
2024-01-03	67.00	67.42	65.05	65.26	214700
2024-01-04	65.70	66.14	64.86	64.42	226774
2024-01-05	63.92	64.32	62.69	62.76	155784
2024-01-08	62.35	62.36	61.51	61.84	161129
2024-01-09	61.32	61.32	60.41	60.93	122098
2024-01-10	61.04	61.33	60.35	60.75	166708
2024-01-11	60.66	60.91	60.38	60.86	142131
2024-01-12	60.89	61.30	59.77	60.32	134781
2024-01-16	60.25	60.25	58.73	58.89	122713
2024-01-17	58.36	59.19	58.21	58.59	111190
2024-01-18	58.58	58.79	57.70	58.39	117585
2024-01-19	58.59	58.61	57.65	58.60	127577
2024-01-22	58.73	59.78	58.64	59.48	144815
2024-01-23	59.92	60.10	58.81	58.82	147078
2024-01-24	59.40	59.40	58.59	58.64	103280
2024-01-25	58.95	58.96	57.64	58.72	147178
2024-01-26	59.19	59.34	57.96	58.43	133287
2024-01-29	58.81	58.81	57.77	58.14	106804
2024-01-30	58.04	58.84	57.61	58.70	130026
2024-01-31	58.99	59.30	57.41	57.95	575446
2024-02-01	58.26	59.91	57.96	59.78	127006
2024-02-02	59.15	59.29	58.55	59.05	126231
2024-02-05	58.47	58.60	57.69	58.05	131211
2024-02-06	58.07	58.34	57.77	58.02	108003
2024-02-07	57.91	58.10	56.75	56.98	121981
2024-02-08	55.76	56.18	51.59	53.58	300464
2024-02-09	53.37	53.40	51.44	51.97	278552
2024-02-12	52.77	53.26	51.99	52.61	212141
2024-02-13	51.61	52.20	50.37	50.58	238815
2024-02-14	51.12	51.12	49.64	50.20	184767
2024-02-15	50.48	51.05	49.86	50.96	273702
2024-02-16	50.80	50.80	49.39	49.73	227881
2024-02-20	49.61	50.63	49.17	49.35	254183
2024-02-21	49.43	49.87	49.02	49.76	239365
2024-02-22	49.43	49.57	48.40	49.26	192585
2024-02-23	49.19	49.86	49.00	49.37	143300
2024-02-26	49.37	49.55	48.96	49.17	203330
2024-02-27	49.44	49.44	48.10	48.33	194944
2024-02-28	48.25	48.27	47.50	47.74	220802
2024-02-29	48.29	48.57	47.59	48.01	243823
2024-03-01	48.09	48.64	47.44	48.21	232463
2024-03-04	48.20	48.50	47.36	48.01	211032
2024-03-05	48.15	48.75	48.08	48.66	237043
2024-03-06	48.88	49.72	48.39	49.71	292879
2024-03-07	49.91	50.48	49.66	50.07	337911
2024-03-08	50.35	51.06	50.26	50.65	273313
2024-03-11	50.80	51.15	50.21	50.25	307968
2024-03-12	50.16	50.74	49.93	50.58	254563
2024-03-13	50.61	51.49	50.61	50.87	323554
2024-03-14	50.70	50.91	49.83	50.02	358697
2024-03-15	49.76	51.78	49.49	50.89	3903058
2024-03-18	51.20	51.57	50.40	51.10	386581
2024-03-19	51.12	51.49	50.14	50.97	230815
2024-03-20	50.73	51.76	50.58	51.30	213921
2024-03-21	51.40	52.66	51.30	51.85	246872
2024-03-22	52.12	52.12	50.50	50.59	158331
2024-03-25	50.93	51.16	50.07	50.09	105868
2024-03-26	50.32	50.53	49.95	50.29	178447
2024-03-27	50.70	51.54	50.59	51.46	165967
2024-03-28	51.52	52.20	51.38	51.72	197926
2024-04-01	51.84	52.00	50.88	51.01	192873
2024-04-02	50.94	51.43	50.61	50.73	295273
2024-04-03	50.61	51.04	50.11	50.31	151567
2024-04-04	50.67	50.96	50.09	49.35	219190
2024-04-05	49.20	49.48	47.74	47.92	237533
2024-04-08	48.20	50.69	48.20	50.62	391223
2024-04-09	50.74	51.01	50.25	50.37	182607
2024-04-10	50.11	50.13	48.06	48.59	211728
2024-04-11	48.92	49.30	48.56	49.05	148923
2024-04-12	49.00	49.15	48.43	48.55	143598
2024-04-15	48.67	49.72	48.37	49.44	216761
2024-04-16	49.23	49.83	48.97	49.54	162632
2024-04-17	49.91	50.19	49.36	49.36	181411
2024-04-18	49.84	50.85	49.84	50.50	226759
2024-04-19	50.47	51.53	50.41	51.46	190844
2024-04-22	51.47	51.55	50.60	50.69	277029
2024-04-23	50.74	52.28	50.74	51.87	497639
2024-04-24	51.50	52.08	51.09	51.91	1694010
2024-04-25	51.81	51.81	50.53	51.25	215949
2024-04-26	51.12	51.42	50.60	50.80	111685
2024-04-29	50.79	51.78	50.70	51.58	147392
2024-04-30	51.55	51.57	51.03	51.43	149493
2024-05-01	51.44	52.38	51.43	52.20	193168
2024-05-02	52.17	53.11	52.17	52.84	170895
2024-05-03	53.26	53.55	52.29	53.39	130515
2024-05-06	53.64	53.73	53.00	53.21	127532
2024-05-07	53.30	53.73	52.90	52.97	141601
2024-05-08	52.75	53.51	52.60	53.50	89938
2024-05-09	53.62	54.06	53.36	54.00	116527
2024-05-10	54.08	54.26	53.69	54.02	98654
2024-05-13	54.38	54.54	53.63	53.71	101699
2024-05-14	54.21	54.30	53.74	54.03	96485
2024-05-15	54.29	54.37	53.54	53.57	108260
2024-05-16	53.57	54.37	53.56	54.33	117521
2024-05-17	54.44	54.44	53.99	54.07	112142
2024-05-20	54.10	54.17	53.24	53.29	132939
2024-05-21	53.44	53.67	52.69	53.01	151378
2024-05-22	52.81	53.28	52.69	53.28	180259
2024-05-23	52.31	52.31	45.55	46.52	737323
2024-05-24	47.13	48.09	45.90	46.00	397420
2024-05-28	46.00	47.38	45.96	46.96	265931
2024-05-29	46.66	47.29	46.64	46.84	187747
2024-05-30	47.24	47.37	46.84	47.30	229525
2024-05-31	47.30	48.01	47.06	47.96	199682
2024-06-03	48.04	48.04	46.91	47.37	160269
2024-06-04	47.22	47.49	46.78	47.10	129616
2024-06-05	47.11	47.41	46.79	47.26	113965
2024-06-06	47.27	47.48	47.00	47.08	108787
2024-06-07	46.94	47.25	46.76	47.10	121969
2024-06-10	46.73	47.20	46.27	47.14	248681
2024-06-11	46.84	47.08	46.58	46.98	144707
2024-06-12	47.50	47.76	46.81	46.98	125038
2024-06-13	46.85	46.98	46.39	46.61	156688
2024-06-14	46.29	46.97	45.19	46.44	241048
2024-06-17	46.19	47.02	45.73	46.91	194404
2024-06-18	46.75	47.35	46.60	46.76	162494
2024-06-20	46.73	48.42	46.59	47.31	174169
2024-06-21	47.38	48.37	47.17	47.81	547999
2024-06-24	48.00	48.59	47.80	48.11	189750
2024-06-25	48.03	48.19	47.52	47.72	221119
2024-06-26	47.68	48.15	47.36	48.04	261998
2024-06-27	48.06	48.24	47.42	47.63	116345
2024-06-28	47.95	48.20	47.50	48.19	257964
2024-07-01	48.41	48.75	47.56	47.64	140772
2024-07-02	47.85	48.42	47.71	47.85	119181
2024-07-03	47.85	48.35	47.51	47.52	77506
2024-07-05	47.60	48.08	47.38	47.19	170154
2024-07-08	47.40	47.55	46.54	46.59	188845
2024-07-09	46.54	46.87	46.26	46.58	196774
2024-07-10	46.75	47.27	46.62	47.16	156087
2024-07-11	47.61	48.76	47.54	48.63	210168
2024-07-12	49.01	49.59	48.87	49.03	143682
2024-07-15	49.25	49.41	48.62	48.77	151100
2024-07-16	48.87	49.61	48.87	49.26	140746
2024-07-17	48.98	51.72	48.52	51.41	198990
2024-07-18	51.00	52.29	50.77	50.99	157356
2024-07-19	50.91	51.05	50.53	50.86	121289
2024-07-22	50.99	51.53	50.43	51.40	114112
2024-07-23	51.54	52.17	51.28	51.82	113580
2024-07-24	51.91	52.56	51.31	52.56	212202
2024-07-25	52.76	54.38	52.35	53.49	150129
2024-07-26	53.65	54.50	53.35	54.30	136190
2024-07-29	53.98	53.98	52.70	53.33	128843
2024-07-30	53.53	53.73	53.01	53.48	102917
2024-07-31	53.24	54.05	52.81	53.42	187288
2024-08-01	53.43	54.04	51.51	52.03	194268
2024-08-02	51.68	52.45	50.90	52.10	180477
2024-08-05	50.80	50.80	49.28	49.69	171937
2024-08-06	49.62	50.00	49.05	49.62	138193
2024-08-07	50.01	50.25	49.40	49.70	161947
2024-08-08	49.80	52.23	49.65	52.22	188343
2024-08-09	52.22	52.24	50.89	52.19	196783
2024-08-12	52.01	52.10	50.92	51.28	122263
2024-08-13	51.62	52.56	51.04	52.36	100976
2024-08-14	52.60	52.66	51.64	51.94	81493
2024-08-15	52.39	53.04	52.02	52.72	114833
2024-08-16	52.72	53.34	52.72	53.23	145318
2024-08-19	53.23	53.70	53.09	53.27	79961
2024-08-20	53.04	53.24	52.22	52.50	73783
2024-08-21	52.93	53.06	52.29	52.81	93399
2024-08-22	52.99	53.00	52.51	52.83	67593
2024-08-23	53.23	54.33	52.87	53.92	109269
2024-08-26	54.27	54.90	54.09	54.35	90179
2024-08-27	54.22	54.47	53.77	54.45	63462
2024-08-28	54.01	54.51	54.00	54.45	100475
2024-08-29	54.64	54.93	54.23	54.85	67148
2024-08-30	54.70	55.07	53.25	54.30	147049
2024-09-03	54.05	54.47	53.29	53.61	100804
2024-09-04	53.64	53.87	52.79	53.26	95689
2024-09-05	53.42	53.85	53.22	53.58	87030
2024-09-06	53.85	54.10	52.22	52.25	142139
2024-09-09	52.26	52.44	51.57	51.60	193509
2024-09-10	51.60	51.93	50.71	51.28	121087
2024-09-11	50.96	51.10	49.85	51.02	100947
2024-09-12	51.27	51.27	50.50	50.96	108427
2024-09-13	51.40	52.58	51.17	52.45	106204
2024-09-16	52.44	52.44	51.51	51.72	151234
2024-09-17	52.10	52.56	51.62	51.68	107464
2024-09-18	51.90	53.14	51.64	52.09	121962
2024-09-19	52.99	53.63	52.41	52.90	137900
2024-09-20	52.49	52.84	52.02	52.27	561460
2024-09-23	52.59	52.87	52.22	52.57	114334
2024-09-24	52.61	53.00	52.29	52.44	98617
2024-09-25	52.71	52.71	51.80	51.83	205276
2024-09-26	52.35	53.43	52.10	53.12	119117
2024-09-27	53.72	54.11	52.83	53.39	133073
2024-09-30	53.08	53.43	52.80	53.11	112684
2024-10-01	53.10	53.25	52.52	52.83	115737
2024-10-02	52.93	53.14	52.05	52.26	112317
2024-10-03	52.19	52.26	51.51	51.70	85560
2024-10-04	52.16	52.86	52.00	52.50	147098
2024-10-07	52.50	52.50	51.73	51.97	112678
2024-10-08	52.08	52.39	51.30	51.74	140384
2024-10-09	51.74	52.50	51.54	51.63	148684
2024-10-10	51.75	51.95	51.38	50.63	182226
2024-10-11	50.87	51.33	50.43	50.60	119996
2024-10-14	50.43	50.47	49.98	49.99	91694
2024-10-15	49.98	50.74	49.95	50.10	111787
2024-10-16	50.60	51.19	50.26	51.02	87455
2024-10-17	50.93	51.59	50.50	51.36	195168
2024-10-18	51.08	51.14	50.25	50.38	93018
2024-10-21	50.40	50.60	49.66	49.67	120212
2024-10-22	49.91	50.94	49.90	50.88	131850
2024-10-23	50.50	50.64	49.95	50.29	156211
2024-10-24	50.36	50.43	49.57	50.21	95731
2024-10-25	50.33	50.49	49.65	49.90	100114
2024-10-28	50.34	50.81	49.82	50.05	128845
2024-10-29	49.97	50.15	49.55	49.79	100568
2024-10-30	49.95	51.07	49.88	50.90	137495
2024-10-31	51.28	51.99	50.89	50.92	157846
2024-11-01	51.14	51.99	50.58	51.09	126414
2024-11-04	51.20	51.43	50.52	51.35	146803
2024-11-05	51.40	52.35	51.21	52.26	125184
2024-11-06	53.73	54.86	53.10	53.65	213675
2024-11-07	53.56	53.99	52.00	52.05	132695
2024-11-08	52.50	53.38	52.00	53.08	169864
2024-11-11	53.50	54.15	53.38	53.56	113345
2024-11-12	50.37	53.89	50.05	52.89	201595
2024-11-13	53.21	53.73	52.48	53.63	151911
2024-11-14	53.92	54.54	52.85	53.31	134061
2024-11-15	53.70	54.64	53.65	54.45	128786
2024-11-18	54.87	55.55	54.59	55.34	192609
2024-11-19	55.17	55.49	54.54	54.91	93661
2024-11-20	54.74	54.91	54.23	54.89	98505
2024-11-21	55.11	56.16	55.03	55.68	255270
2024-11-22	55.95	57.55	55.95	57.09	158102
2024-11-25	57.73	59.13	57.72	57.99	187533
2024-11-26	57.76	57.95	56.42	56.59	160381
2024-11-27	57.01	57.47	56.14	56.64	292890
2024-11-29	57.02	57.29	56.54	57.12	103590
2024-12-02	56.81	57.42	56.06	57.18	137043
2024-12-03	57.11	57.17	55.72	55.94	91575
2024-12-04	55.67	56.42	55.22	56.32	117540
2024-12-05	56.43	57.12	56.35	56.86	108840
2024-12-06	56.93	57.34	56.06	56.36	73234
2024-12-09	57.04	57.23	56.46	56.54	100920
2024-12-10	56.30	57.38	56.30	56.75	127234
2024-12-11	57.18	57.32	56.26	56.29	143101
2024-12-12	56.39	56.65	56.04	56.42	86407
2024-12-13	56.34	56.53	55.58	56.48	87915
2024-12-16	56.26	57.43	56.23	57.27	138654
2024-12-17	57.01	57.68	55.58	56.35	153836
2024-12-18	56.56	57.06	54.86	54.99	178078
2024-12-19	54.79	55.43	53.74	54.45	207727
2024-12-20	53.56	55.28	53.54	54.63	594078
2024-12-23	54.53	54.74	53.85	54.43	198924
2024-12-24	54.51	54.97	54.13	54.80	74446
2024-12-26	54.51	55.18	54.38	54.83	109282
2024-12-27	54.47	55.19	53.93	54.34	77784
2024-12-30	54.35	54.62	53.65	54.36	82902
2024-12-31	54.68	55.21	54.56	54.84	82558
2025-01-02	55.32	55.70	54.33	54.70	98540
2025-01-03	54.83	54.96	54.12	54.67	89056
2025-01-06	54.72	54.92	52.70	52.71	141710
2025-01-07	52.80	53.35	52.01	52.36	122571
2025-01-08	52.00	52.23	51.38	51.93	121440
2025-01-10	51.50	51.69	50.02	49.50	182656
2025-01-13	49.58	50.05	49.40	49.67	160849
2025-01-14	49.95	50.54	49.95	50.37	136210
2025-01-15	50.84	50.94	50.05	50.35	110961
2025-01-16	50.33	50.83	50.04	50.60	118758
2025-01-17	51.16	51.22	50.65	51.03	94271
2025-01-21	51.30	51.85	51.29	51.70	91444
2025-01-22	51.45	51.53	50.17	50.29	101528
2025-01-23	50.29	50.80	50.09	50.74	122938
2025-01-24	50.80	51.00	50.48	50.71	133063
2025-01-27	50.97	54.38	50.80	53.95	250592
2025-01-28	53.67	54.49	53.63	54.00	148134
2025-01-29	54.15	54.77	53.20	53.53	169078
2025-01-30	53.65	54.23	53.15	53.52	132054
2025-01-31	53.49	54.29	52.74	53.12	128260
2025-02-03	51.94	53.64	51.63	52.66	133559
2025-02-04	52.66	53.14	52.00	52.40	393888
2025-02-05	52.92	52.92	51.94	52.40	99346
2025-02-06	52.98	52.98	52.27	52.69	110634
2025-02-07	52.53	53.16	52.34	52.66	98758
2025-02-10	52.92	53.59	52.49	53.26	98679
2025-02-11	52.75	54.18	52.72	53.98	97351
2025-02-12	53.68	54.22	53.52	53.60	109873
2025-02-13	53.56	53.79	53.13	53.66	108199
2025-02-14	53.71	54.00	52.85	52.87	74170
2025-02-18	52.55	52.99	52.31	52.73	95704
2025-02-19	52.65	53.27	52.41	53.21	122269
2025-02-20	52.96	53.30	52.93	53.10	118368
2025-02-21	53.69	53.73	53.12	53.26	188841
2025-02-24	53.50	53.91	53.05	53.12	154322
2025-02-25	53.49	54.10	53.34	53.78	141856
2025-02-26	53.78	54.14	52.98	53.45	205546
2025-02-27	53.11	53.44	52.69	52.97	133536
2025-02-28	53.18	53.73	52.76	53.61	278949
2025-03-03	53.29	54.19	53.29	53.99	117462
2025-03-04	53.95	54.45	53.57	53.86	182703
2025-03-05	53.94	54.28	53.01	53.10	108191
2025-03-06	53.07	53.97	53.00	53.76	98827
2025-03-07	53.87	54.95	53.86	54.83	132255
2025-03-10	54.48	55.69	54.15	54.34	162933
2025-03-11	54.52	54.82	53.80	54.25	106411

Explore More About UVV

Coins representing dividend payouts and trends

UVV Dividend History

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

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

UVV Stock Split History

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

Graph showing historical stock prices and market trends

UVV Historical Prices

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

Web Analytics