WABC Historical Prices

Summary

Key Stock Metrics

42.00

(April 11, 2025)

52-Week Low

59.97

(November 25, 2024)

52-Week High

93.66

(September 19, 2008)

All-Time High

47.81

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-09	8.58	8.62	8.54	8.54	2400
1993-09-10	8.62	8.62	8.58	8.58	3000
1993-09-13	8.62	8.67	8.58	8.67	27903
1993-09-14	8.67	8.67	8.54	8.54	34203
1993-09-15	8.58	8.58	8.46	8.54	7500
1993-09-16	8.50	8.54	8.50	8.54	15000
1993-09-17	8.50	8.54	8.37	8.54	11100
1993-09-20	9.17	9.33	9.04	9.12	148215
1993-09-21	9.25	9.25	9.04	9.08	81906
1993-09-22	9.17	9.29	9.04	9.29	40503
1993-09-23	9.21	9.29	9.21	9.25	5700
1993-09-24	9.33	9.50	9.33	9.46	32703
1993-09-27	9.50	9.50	9.33	9.42	63906
1993-09-28	9.33	9.42	9.29	9.37	10500
1993-09-29	9.33	9.37	9.25	9.37	13800
1993-09-30	9.33	9.42	9.25	9.42	35403
1993-10-01	9.33	9.42	9.33	9.37	17100
1993-10-04	9.46	9.46	9.42	9.42	19200
1993-10-05	9.42	9.42	9.33	9.33	14100
1993-10-06	9.29	9.37	9.25	9.37	10200
1993-10-07	9.21	9.29	9.21	9.29	14400
1993-10-08	9.21	9.33	9.21	9.25	48903
1993-10-11	9.25	9.33	9.21	9.33	13800
1993-10-12	9.29	9.33	9.25	9.25	2400
1993-10-13	9.21	9.21	9.12	9.21	21000
1993-10-14	9.29	9.42	9.29	9.33	6600
1993-10-15	9.33	9.46	9.29	9.29	4200
1993-10-18	9.33	9.37	9.29	9.33	23100
1993-10-19	9.21	9.25	9.12	9.12	22800
1993-10-20	9.12	9.21	9.12	9.12	6000
1993-10-21	9.08	9.08	9.04	9.04	8400
1993-10-22	9.12	9.25	9.08	9.25	31803
1993-10-25	9.29	9.29	9.25	9.25	4800
1993-10-26	9.21	9.21	9.12	9.12	1800
1993-10-27	9.12	9.12	9.00	9.08	4800
1993-10-28	9.00	9.00	8.96	9.00	21000
1993-10-29	9.00	9.21	9.00	9.21	9900
1993-11-01	9.17	9.25	9.17	9.25	3000
1993-11-02	9.17	9.21	9.04	9.08	11700
1993-11-03	9.04	9.04	9.00	9.04	65706
1993-11-04	8.96	9.04	8.92	8.92	8700
1993-11-05	8.83	8.96	8.75	8.96	30903
1993-11-08	8.92	8.92	8.87	8.87	1200
1993-11-10	8.62	8.79	8.62	8.79	25503
1993-11-11	8.79	8.83	8.79	8.79	2100
1993-11-12	8.79	8.83	8.62	8.62	9000
1993-11-15	8.62	8.62	8.58	8.58	1500
1993-11-16	8.67	8.75	8.67	8.75	13500
1993-11-17	8.75	8.79	8.75	8.75	61806
1993-11-18	8.75	8.83	8.75	8.75	111009
1993-11-19	8.75	8.75	8.75	8.75	6600
1993-11-22	8.75	8.75	8.67	8.75	19200
1993-11-23	8.83	9.00	8.83	9.00	22200
1993-11-24	8.92	8.96	8.87	8.87	6000
1993-11-29	8.96	8.96	8.83	8.83	6600
1993-11-30	8.79	8.87	8.71	8.87	13200
1993-12-01	8.96	8.96	8.96	8.96	2400
1993-12-02	8.92	8.92	8.92	8.92	1200
1993-12-03	9.00	9.00	8.83	8.83	31803
1993-12-06	8.87	8.92	8.87	8.92	900
1993-12-07	8.92	8.96	8.92	8.92	2100
1993-12-08	9.00	9.00	8.96	9.00	12000
1993-12-09	8.92	8.92	8.92	8.92	4500
1993-12-10	8.92	9.00	8.92	9.00	8400
1993-12-13	9.00	9.08	9.00	9.08	8400
1993-12-14	9.12	9.17	9.04	9.04	3600
1993-12-15	9.04	9.04	9.00	9.04	7200
1993-12-16	9.04	9.25	9.04	9.21	29103
1993-12-17	9.29	9.50	9.29	9.50	33603
1993-12-20	9.42	9.42	9.33	9.33	19800
1993-12-21	9.29	9.33	9.25	9.25	4200
1993-12-22	9.29	9.33	9.25	9.29	6300
1993-12-23	9.29	9.29	9.21	9.21	3900
1993-12-27	9.25	9.25	9.12	9.12	6300
1993-12-28	9.12	9.17	9.12	9.17	900
1993-12-29	9.08	9.08	9.00	9.08	9300
1993-12-30	9.04	9.12	9.00	9.00	6600
1993-12-31	9.00	9.08	8.96	9.08	3000
1994-01-03	9.00	9.08	9.00	9.00	1800
1994-01-04	9.04	9.04	8.92	8.92	1500
1994-01-05	8.92	8.92	8.83	8.83	3900
1994-01-06	8.79	8.79	8.75	8.75	1800
1994-01-07	8.71	8.71	8.71	8.71	900
1994-01-10	8.79	8.79	8.75	8.75	900
1994-01-11	8.79	8.79	8.62	8.62	10500
1994-01-12	8.62	8.92	8.62	8.83	15300
1994-01-13	8.75	8.83	8.75	8.83	4200
1994-01-14	8.92	9.04	8.87	9.00	21900
1994-01-17	9.08	9.17	9.00	9.08	16500
1994-01-18	9.17	9.17	9.12	9.12	3900
1994-01-19	9.04	9.12	9.04	9.12	27903
1994-01-20	9.04	9.75	9.04	9.67	38103
1994-01-21	9.58	9.58	9.29	9.33	16800
1994-01-24	9.25	9.46	9.25	9.37	7800
1994-01-25	9.37	9.42	9.29	9.42	6000
1994-01-26	9.42	9.67	9.37	9.58	24900
1994-01-27	9.46	9.54	9.42	9.42	64206
1994-01-28	9.33	9.37	9.33	9.33	10500
1994-01-31	9.33	9.46	9.33	9.46	18300
1994-02-01	9.54	9.58	9.50	9.54	22200
1994-02-02	9.50	9.50	9.42	9.50	198618
1994-02-03	9.54	9.54	9.46	9.50	44103
1994-02-04	9.54	9.54	9.25	9.29	11700
1994-02-07	9.33	9.50	9.33	9.50	5100
1994-02-08	9.42	9.50	9.42	9.42	11400
1994-02-09	9.50	9.50	9.42	9.50	14100
1994-02-10	9.54	9.54	9.50	9.50	8100
1994-02-11	9.54	9.62	9.50	9.62	14700
1994-02-14	9.54	9.54	9.37	9.46	19800
1994-02-15	9.42	9.42	9.42	9.42	21600
1994-02-16	9.37	9.37	9.33	9.33	43203
1994-02-17	9.42	9.42	9.25	9.33	25503
1994-02-18	9.33	9.42	9.33	9.37	5700
1994-02-22	9.42	9.42	9.29	9.33	5700
1994-02-23	9.25	9.33	9.25	9.29	5700
1994-02-24	9.25	9.33	9.25	9.25	14400
1994-02-25	9.21	9.21	9.12	9.12	13200
1994-02-28	9.04	9.08	9.00	9.04	6000
1994-03-01	9.12	9.12	9.08	9.12	4200
1994-03-02	9.04	9.12	9.04	9.08	27003
1994-03-03	9.08	9.08	9.04	9.04	18000
1994-03-04	9.04	9.29	9.00	9.29	18900
1994-03-07	9.21	9.21	9.04	9.08	22800
1994-03-08	9.08	9.17	9.08	9.17	5400
1994-03-09	9.08	9.08	9.08	9.08	900
1994-03-10	9.04	9.04	9.04	9.04	2400
1994-03-11	9.00	9.08	9.00	9.08	19200
1994-03-14	9.00	9.12	9.00	9.12	7800
1994-03-15	9.04	9.25	9.04	9.25	11100
1994-03-16	9.17	9.21	9.12	9.21	16200
1994-03-17	9.12	9.12	9.00	9.00	8400
1994-03-18	9.00	9.08	9.00	9.08	1800
1994-03-21	9.12	9.12	8.83	8.83	26103
1994-03-22	8.92	8.96	8.92	8.92	46203
1994-03-23	8.96	9.29	8.96	9.25	43503
1994-03-24	9.29	9.37	9.25	9.37	9900
1994-03-25	9.29	9.33	9.29	9.33	16800
1994-03-28	9.33	9.42	9.33	9.42	4500
1994-03-29	9.33	9.37	9.25	9.37	11100
1994-03-30	9.33	9.33	9.08	9.08	93909
1994-03-31	9.00	9.42	9.00	9.37	32703
1994-04-04	9.29	9.37	9.06	9.37	24000
1994-04-05	9.33	9.42	9.25	9.33	12000
1994-04-06	9.29	9.29	9.25	9.25	1800
1994-04-07	9.21	9.25	9.17	9.25	4200
1994-04-08	9.17	9.17	9.08	9.12	14400
1994-04-11	9.00	9.17	9.00	9.08	15300
1994-04-12	9.08	9.21	9.08	9.21	12300
1994-04-13	9.17	9.17	9.08	9.08	69306
1994-04-14	9.17	9.71	9.17	9.67	81006
1994-04-15	9.67	9.67	9.50	9.58	31203
1994-04-18	9.67	9.79	9.67	9.67	31503
1994-04-19	9.58	9.67	9.50	9.58	12300
1994-04-20	9.54	9.62	9.54	9.62	17400
1994-04-21	9.50	9.62	9.50	9.54	45903
1994-04-22	9.58	9.62	9.54	9.62	13800
1994-04-25	9.58	9.58	9.46	9.50	93909
1994-04-26	9.42	9.67	9.42	9.50	23400
1994-04-28	9.58	9.67	9.50	9.50	28803
1994-04-29	9.67	9.67	9.50	9.67	46503
1994-05-02	9.50	9.58	9.33	9.42	69006
1994-05-03	9.58	9.58	9.33	9.50	12600
1994-05-04	9.33	9.50	9.25	9.33	35103
1994-05-05	9.33	9.33	9.25	9.33	11700
1994-05-06	9.25	9.25	9.25	9.25	4200
1994-05-09	9.17	9.17	9.17	9.17	1500
1994-05-10	9.17	9.33	9.17	9.33	3600
1994-05-11	9.33	9.33	9.08	9.08	41103
1994-05-12	9.33	9.33	9.08	9.33	4200
1994-05-13	9.33	9.33	9.17	9.33	10800
1994-05-16	9.17	9.42	9.17	9.42	2400
1994-05-17	9.17	9.42	9.17	9.42	36303
1994-05-18	9.33	9.58	9.33	9.58	154515
1994-05-19	9.42	9.67	9.42	9.67	86109
1994-05-20	9.67	9.67	9.50	9.67	121212
1994-05-23	9.50	9.67	9.50	9.50	104409
1994-05-24	9.64	9.67	9.50	9.67	148515
1994-05-25	9.67	9.67	9.50	9.62	32703
1994-05-26	9.67	9.75	9.58	9.75	163815
1994-05-27	9.75	9.75	9.58	9.67	10200
1994-05-31	9.58	10.00	9.58	9.75	57006
1994-06-01	9.92	9.92	9.75	9.79	10800
1994-06-02	9.75	10.00	9.75	10.00	19800
1994-06-03	10.00	10.00	9.83	9.83	10200
1994-06-06	9.83	10.00	9.83	10.00	16500
1994-06-07	10.00	10.00	9.83	9.83	6900
1994-06-08	10.00	10.00	9.83	10.00	19800
1994-06-09	9.83	10.25	9.83	10.25	91209
1994-06-10	10.08	10.25	10.08	10.08	19500
1994-06-13	10.08	10.25	10.08	10.25	63606
1994-06-14	10.08	10.33	10.08	10.33	29703
1994-06-15	10.33	10.83	10.33	10.83	241524
1994-06-16	10.83	10.83	10.67	10.67	36603
1994-06-17	10.67	10.71	10.67	10.67	9900
1994-06-20	10.67	10.67	10.25	10.25	105009
1994-06-21	10.33	10.37	10.08	10.29	96009
1994-06-22	10.33	10.58	10.33	10.50	12600
1994-06-23	10.42	10.58	10.33	10.58	15600
1994-06-24	10.33	10.42	10.25	10.37	23100
1994-06-27	10.25	10.33	10.08	10.17	45903
1994-06-28	10.12	10.12	10.00	10.00	24600
1994-06-29	10.17	10.17	10.00	10.00	51903
1994-06-30	10.00	10.17	10.00	10.17	48303
1994-07-01	10.08	10.17	10.08	10.08	31503
1994-07-05	10.17	10.25	10.08	10.08	67806
1994-07-06	10.25	10.25	10.08	10.08	1500
1994-07-07	10.08	10.25	10.08	10.12	6600
1994-07-08	10.25	10.25	10.08	10.08	3300
1994-07-11	10.17	10.25	9.83	10.00	54003
1994-07-12	10.00	10.00	9.75	9.83	81006
1994-07-13	9.75	9.92	9.75	9.87	183618
1994-07-14	9.83	9.96	9.83	9.92	86709
1994-07-15	9.83	10.08	9.83	10.08	6300
1994-07-18	9.92	10.08	9.87	10.08	19200
1994-07-19	10.08	10.08	9.83	10.00	26403
1994-07-20	10.08	10.08	10.00	10.08	24000
1994-07-21	9.92	10.08	9.92	10.04	36003
1994-07-22	10.00	10.08	9.92	10.08	23100
1994-07-25	10.00	10.08	10.00	10.08	33903
1994-07-26	10.08	10.08	9.92	10.00	13200
1994-07-27	10.08	10.08	10.08	10.08	2400
1994-07-28	10.08	10.08	9.83	10.00	34503
1994-07-29	9.83	10.00	9.83	9.92	24300
1994-08-01	10.00	10.00	9.92	9.92	5100
1994-08-02	9.83	9.92	9.83	9.83	12900
1994-08-03	10.00	10.00	9.92	10.00	81306
1994-08-04	10.00	10.17	9.92	10.17	48003
1994-08-05	10.25	10.25	10.08	10.08	4200
1994-08-08	10.08	10.25	10.08	10.08	38103
1994-08-09	10.08	10.25	10.08	10.17	98409
1994-08-10	10.08	10.25	10.08	10.17	21000
1994-08-11	10.08	10.25	10.08	10.25	5700
1994-08-12	10.17	10.33	10.08	10.33	53403
1994-08-15	10.33	10.33	10.08	10.33	12000
1994-08-16	10.08	10.33	10.08	10.08	57306
1994-08-17	10.33	10.33	10.08	10.33	10200
1994-08-18	10.17	10.42	10.17	10.42	11100
1994-08-19	10.42	10.42	10.25	10.25	2400
1994-08-22	10.25	10.42	10.17	10.33	133812
1994-08-23	10.25	10.42	10.17	10.33	29703
1994-08-24	10.37	10.42	10.25	10.42	40503
1994-08-25	10.42	10.42	10.25	10.25	3000
1994-08-26	10.25	10.33	10.25	10.25	13200
1994-08-29	10.25	10.42	10.25	10.42	6300
1994-08-30	10.25	10.42	10.25	10.42	10800
1994-08-31	10.42	10.58	10.33	10.54	48903
1994-09-01	10.58	10.58	10.33	10.58	20700
1994-09-02	10.42	10.58	10.42	10.42	1500
1994-09-06	10.58	10.58	10.42	10.42	2400
1994-09-07	10.42	10.58	10.42	10.54	20100
1994-09-08	10.54	10.67	10.42	10.67	27003
1994-09-09	10.42	10.67	10.42	10.62	11100
1994-09-12	10.67	10.67	10.42	10.67	35703
1994-09-13	10.75	10.75	10.50	10.75	9300
1994-09-14	10.50	10.75	10.50	10.75	23400
1994-09-15	10.58	10.83	10.58	10.83	76206
1994-09-16	10.92	10.92	10.67	10.87	24000
1994-09-19	10.67	10.92	10.67	10.87	32703
1994-09-20	10.67	10.92	10.67	10.83	8700
1994-09-21	10.92	10.92	10.67	10.67	26103
1994-09-22	10.92	11.00	10.83	10.83	116712
1994-09-23	10.83	11.00	10.83	10.92	48903
1994-09-26	10.83	11.08	10.83	10.83	19500
1994-09-27	11.08	11.08	10.92	10.92	5700
1994-09-28	11.08	11.08	10.92	11.08	10800
1994-09-29	10.83	11.08	10.83	11.08	4200
1994-09-30	11.08	11.08	10.83	11.08	4800
1994-10-03	11.08	11.08	10.83	11.08	2400
1994-10-04	10.83	11.08	10.75	10.75	35703
1994-10-05	10.42	10.50	10.25	10.50	82806
1994-10-06	10.33	10.33	10.33	10.33	600
1994-10-07	10.50	10.50	10.50	10.50	1200
1994-10-10	10.33	10.50	10.33	10.46	9900
1994-10-11	10.33	10.50	10.33	10.50	6000
1994-10-12	10.33	10.58	10.33	10.33	15900
1994-10-13	10.50	10.71	10.33	10.58	116712
1994-10-14	10.67	10.67	10.50	10.50	6300
1994-10-17	10.67	10.67	10.50	10.50	10800
1994-10-18	10.67	10.67	10.50	10.64	4800
1994-10-19	10.67	10.67	10.58	10.58	35703
1994-10-20	10.50	10.67	10.50	10.67	27603
1994-10-21	10.58	10.75	10.58	10.58	7500
1994-10-24	10.75	10.75	10.58	10.71	15300
1994-10-25	10.58	10.75	10.58	10.75	10500
1994-10-26	10.58	10.75	10.50	10.50	9300
1994-10-27	10.75	10.75	10.58	10.75	28803
1994-10-28	10.75	10.75	10.58	10.71	34203
1994-10-31	10.58	10.75	10.58	10.58	2700
1994-11-01	10.75	10.83	10.67	10.67	30003
1994-11-02	10.67	10.75	10.58	10.67	94809
1994-11-03	10.58	10.75	10.58	10.75	35103
1994-11-04	10.58	10.75	10.58	10.75	56706
1994-11-07	10.58	10.75	10.58	10.67	151215
1994-11-08	10.62	10.75	10.62	10.71	10500
1994-11-09	10.58	10.58	10.50	10.54	123312
1994-11-10	10.42	10.58	10.33	10.46	7200
1994-11-11	10.33	10.37	10.17	10.17	60306
1994-11-14	10.17	10.33	10.17	10.33	47703
1994-11-15	10.17	10.42	10.17	10.42	27303
1994-11-16	10.29	10.33	10.17	10.33	103209
1994-11-17	10.00	10.17	9.92	10.17	67206
1994-11-18	9.92	10.17	9.92	10.17	8100
1994-11-21	9.92	10.17	9.92	10.17	900
1994-11-22	9.92	10.00	9.75	10.00	45003
1994-11-23	9.92	10.00	9.75	10.00	46803
1994-11-25	9.83	9.92	9.83	9.92	4800
1994-11-28	10.08	10.08	9.92	10.08	2100
1994-11-29	9.92	10.25	9.92	10.25	91209
1994-11-30	10.08	10.25	10.08	10.17	259524
1994-12-01	10.08	10.08	10.08	10.08	6000
1994-12-02	10.12	10.12	10.08	10.12	13500
1994-12-05	10.17	10.17	10.08	10.08	4800
1994-12-06	10.12	10.17	10.08	10.17	48303
1994-12-07	10.08	10.12	10.08	10.12	15300
1994-12-08	10.08	10.25	10.08	10.08	95709
1994-12-09	10.08	10.25	10.08	10.17	81306
1994-12-12	10.08	10.25	10.08	10.25	900
1994-12-13	10.08	10.25	10.08	10.25	8100
1994-12-14	10.25	10.25	10.08	10.25	25503
1994-12-15	10.17	10.25	10.08	10.25	14100
1994-12-16	10.25	10.25	10.08	10.08	27303
1994-12-19	10.21	10.25	10.12	10.25	52203
1994-12-20	10.08	10.17	10.00	10.12	38103
1994-12-21	10.00	10.12	10.00	10.08	9300
1994-12-22	10.17	10.17	10.00	10.12	10500
1994-12-23	10.00	10.17	10.00	10.00	12600
1994-12-27	9.92	10.17	9.83	9.92	62106
1994-12-28	9.83	9.92	9.67	9.79	113409
1994-12-29	9.75	9.92	9.75	9.83	56106
1994-12-30	9.83	9.92	9.75	9.92	150615
1995-01-03	9.92	9.92	9.67	9.83	49203
1995-01-04	9.67	9.83	9.67	9.83	4800
1995-01-05	10.00	10.00	9.83	9.83	19800
1995-01-06	9.83	10.00	9.83	10.00	3900
1995-01-09	10.00	10.00	9.83	10.00	202218
1995-01-10	10.00	10.00	9.83	9.83	79206
1995-01-11	10.08	10.08	9.83	9.83	18000
1995-01-12	10.00	10.08	9.83	9.83	33303
1995-01-13	9.96	10.08	9.83	10.08	50403
1995-01-16	10.08	10.25	9.92	10.25	58506
1995-01-17	10.25	10.25	10.08	10.25	70806
1995-01-18	10.25	10.33	10.17	10.33	35703
1995-01-19	10.17	10.33	10.17	10.19	176418
1995-01-20	10.17	10.33	10.17	10.33	3000
1995-01-23	10.33	10.33	10.17	10.33	20100
1995-01-24	10.17	10.33	10.17	10.25	81006
1995-01-25	10.33	10.33	10.08	10.33	15300
1995-01-26	10.08	10.33	10.08	10.17	33303
1995-01-27	10.33	10.33	10.17	10.33	8400
1995-01-30	10.17	10.29	10.17	10.25	20700
1995-01-31	10.19	10.33	10.17	10.33	53103
1995-02-01	10.33	10.33	10.17	10.33	1500
1995-02-02	10.25	10.50	10.17	10.42	121212
1995-02-03	10.50	10.50	10.33	10.33	3300
1995-02-06	10.50	10.50	10.50	10.50	3000
1995-02-07	10.33	10.50	10.33	10.50	15600
1995-02-08	10.42	10.50	10.33	10.50	7200
1995-02-09	10.50	10.50	10.33	10.42	3300
1995-02-10	10.33	10.50	10.33	10.46	52803
1995-02-13	10.50	10.50	10.33	10.50	66906
1995-02-14	10.33	10.42	10.33	10.42	24600
1995-02-15	10.33	10.42	10.33	10.42	77106
1995-02-16	10.37	10.42	10.33	10.42	49503
1995-02-17	10.33	10.42	10.33	10.35	388839
1995-02-21	10.33	10.39	10.33	10.37	219021
1995-02-22	10.42	10.42	10.33	10.37	14400
1995-02-23	10.33	10.42	10.33	10.33	66606
1995-02-24	10.42	10.42	10.33	10.33	2100
1995-02-27	10.25	10.42	10.25	10.25	8700
1995-02-28	10.42	10.42	10.25	10.42	48303
1995-03-01	10.25	10.79	10.25	10.71	227121
1995-03-02	10.58	10.75	10.50	10.50	109809
1995-03-03	10.50	10.67	10.50	10.58	52803
1995-03-06	10.54	10.67	10.50	10.50	29403
1995-03-07	10.58	10.67	10.50	10.58	15000
1995-03-08	10.50	10.83	10.50	10.79	72006
1995-03-09	10.83	10.83	10.67	10.79	82506
1995-03-10	10.75	10.83	10.67	10.81	165315
1995-03-13	10.67	10.83	10.67	10.67	9900
1995-03-14	10.67	10.92	10.67	10.75	22800
1995-03-15	10.75	10.92	10.75	10.83	42903
1995-03-16	10.83	10.92	10.75	10.83	9600
1995-03-17	10.75	11.00	10.75	11.00	45603
1995-03-20	10.96	11.00	10.83	10.83	26403
1995-03-21	10.83	11.08	10.83	11.00	31803
1995-03-22	11.00	11.08	10.92	10.92	77406
1995-03-23	10.92	11.01	10.92	11.00	25503
1995-03-24	11.08	11.08	10.92	10.92	17700
1995-03-27	10.92	11.12	10.92	11.08	41403
1995-03-28	11.00	11.00	10.92	11.00	26403
1995-03-29	11.00	11.17	11.00	11.00	40803
1995-03-30	11.08	11.21	11.00	11.08	126612
1995-03-31	11.08	11.25	11.08	11.08	115512
1995-04-03	11.12	11.25	11.00	11.08	27303
1995-04-04	11.00	11.00	11.00	11.00	6000
1995-04-05	11.08	11.25	11.00	11.08	15900
1995-04-06	11.25	11.25	11.00	11.00	4200
1995-04-07	11.00	11.25	11.00	11.25	144012
1995-04-10	11.00	11.25	11.00	11.12	12300
1995-04-11	11.25	11.25	11.00	11.17	29103
1995-04-12	11.17	11.17	11.00	11.00	5100
1995-04-13	11.00	11.25	11.00	11.00	30003
1995-04-17	11.00	11.25	11.00	11.00	12600
1995-04-18	11.00	11.25	11.00	11.08	78906
1995-04-19	11.08	11.25	11.08	11.08	4500
1995-04-20	11.12	11.12	11.12	11.12	6900
1995-04-21	11.25	11.25	11.00	11.25	7200
1995-04-24	11.25	11.25	11.08	11.25	23700
1995-04-25	11.08	11.25	11.08	11.08	32703
1995-04-26	11.08	11.25	11.00	11.25	36903
1995-04-27	11.12	11.25	11.00	11.12	75906
1995-04-28	11.25	11.25	11.00	11.25	15600
1995-05-01	11.04	11.25	11.00	11.00	46203
1995-05-02	11.00	11.17	11.00	11.17	27003
1995-05-03	11.00	11.17	11.00	11.17	55806
1995-05-04	11.00	11.17	11.00	11.12	38403
1995-05-05	11.08	11.33	11.08	11.33	66906
1995-05-08	11.33	11.50	11.25	11.33	92109
1995-05-09	11.42	11.50	11.33	11.33	54303
1995-05-10	11.33	11.50	11.17	11.33	54003
1995-05-11	11.17	11.33	11.17	11.17	30603
1995-05-12	11.25	11.29	11.17	11.17	107409
1995-05-15	11.33	11.33	11.17	11.27	11700
1995-05-16	11.33	11.33	11.17	11.17	47103
1995-05-17	11.17	11.33	11.17	11.25	11100
1995-05-18	11.17	11.33	11.17	11.25	9300
1995-05-19	11.33	11.33	11.17	11.33	4800
1995-05-22	11.25	11.33	11.17	11.33	28203
1995-05-23	11.17	11.42	11.17	11.33	119412
1995-05-24	11.42	11.58	11.33	11.58	143112
1995-05-25	11.58	11.62	11.50	11.58	49803
1995-05-26	11.62	11.92	11.62	11.75	352533
1995-05-30	11.75	11.92	11.75	11.75	12900
1995-05-31	11.75	11.92	11.75	11.83	10200
1995-06-01	11.83	12.00	11.83	12.00	53403
1995-06-02	11.92	12.08	11.92	12.08	95409
1995-06-05	11.92	12.17	11.92	12.12	33903
1995-06-06	12.00	12.17	12.00	12.08	43203
1995-06-07	12.08	12.08	11.92	12.08	9300
1995-06-08	11.92	11.92	11.92	11.92	1500
1995-06-09	11.92	12.08	11.92	11.96	46503
1995-06-12	11.92	12.08	11.92	12.04	16200
1995-06-13	11.92	12.04	11.92	12.00	13800
1995-06-14	12.08	12.08	11.92	12.08	3300
1995-06-15	11.92	12.08	11.92	12.04	20400
1995-06-16	11.92	12.08	11.92	12.00	6300
1995-06-19	12.08	12.42	12.08	12.33	91509
1995-06-20	12.42	12.50	12.33	12.42	45603
1995-06-21	12.33	12.50	12.33	12.33	27903
1995-06-22	12.42	12.50	12.33	12.33	184518
1995-06-23	12.33	12.58	12.33	12.42	59106
1995-06-26	12.33	12.54	12.33	12.33	107409
1995-06-27	12.37	12.50	12.33	12.50	3900
1995-06-28	12.50	12.58	12.33	12.46	115812
1995-06-29	12.42	12.50	12.33	12.33	39603
1995-06-30	12.33	12.50	12.33	12.33	65706
1995-07-03	12.37	12.37	12.33	12.33	2700
1995-07-05	12.33	12.50	12.33	12.42	71706
1995-07-06	12.33	12.50	12.33	12.33	48903
1995-07-07	12.50	12.50	12.33	12.46	54303
1995-07-10	12.50	12.50	12.50	12.50	1800
1995-07-11	12.33	12.33	12.33	12.33	24300
1995-07-12	12.42	12.42	12.25	12.25	15600
1995-07-13	12.29	12.37	12.17	12.37	42303
1995-07-14	12.42	12.42	12.33	12.33	1800
1995-07-17	12.42	12.42	12.25	12.25	7200
1995-07-18	12.42	12.42	12.25	12.42	13800
1995-07-19	12.25	12.42	12.25	12.33	22200
1995-07-20	12.25	12.42	12.25	12.42	22500
1995-07-21	12.42	12.42	12.25	12.33	22500
1995-07-24	12.33	12.42	12.17	12.25	12600
1995-07-25	12.17	12.42	12.17	12.42	15600
1995-07-26	12.42	12.42	12.17	12.17	2100
1995-07-27	12.17	12.42	12.17	12.25	21000
1995-07-28	12.25	12.42	12.25	12.25	32103
1995-07-31	12.25	12.42	12.25	12.33	10800
1995-08-01	12.17	12.25	12.17	12.25	55806
1995-08-02	12.33	12.37	12.17	12.37	27603
1995-08-03	12.25	12.42	12.25	12.42	164415
1995-08-04	12.25	12.42	12.25	12.42	14100
1995-08-07	12.25	12.42	12.25	12.42	26703
1995-08-08	12.25	12.33	12.25	12.25	37503
1995-08-09	12.25	12.25	12.25	12.25	2100
1995-08-10	12.42	12.42	12.25	12.25	6300
1995-08-11	12.29	12.29	12.25	12.25	2400
1995-08-14	12.25	12.42	12.25	12.25	29403
1995-08-15	12.25	12.42	12.25	12.29	5400
1995-08-16	12.33	12.37	12.25	12.25	135912
1995-08-17	12.25	12.33	12.25	12.25	4800
1995-08-18	12.25	12.42	12.25	12.37	52503
1995-08-21	12.33	12.50	12.33	12.50	154815
1995-08-22	12.33	12.50	12.33	12.35	54903
1995-08-23	12.33	12.50	12.33	12.33	20700
1995-08-24	12.33	12.42	12.33	12.33	28203
1995-08-25	12.42	12.50	12.33	12.42	38703
1995-08-28	12.50	12.50	12.33	12.33	27303
1995-08-29	12.33	12.50	12.33	12.33	108909
1995-08-30	12.50	12.50	12.25	12.50	11400
1995-08-31	12.33	12.42	12.33	12.42	15900
1995-09-01	12.50	12.50	12.25	12.37	60006
1995-09-05	12.50	12.50	12.33	12.33	15900
1995-09-06	12.50	12.50	12.33	12.50	123312
1995-09-07	12.50	12.50	12.33	12.50	15300
1995-09-08	12.50	12.50	12.33	12.50	21000
1995-09-11	12.50	12.71	12.33	12.67	287727
1995-09-12	12.58	12.71	12.58	12.67	42303
1995-09-13	12.71	12.71	12.67	12.67	26103
1995-09-14	12.62	12.71	12.58	12.71	19500
1995-09-15	12.58	12.71	12.58	12.71	25203
1995-09-18	12.58	12.71	12.54	12.54	4200
1995-09-19	12.58	12.75	12.58	12.75	2700
1995-09-20	12.71	12.71	12.58	12.58	18000
1995-09-21	12.58	12.75	12.58	12.75	5700
1995-09-22	12.54	12.67	12.50	12.58	75906
1995-09-25	12.54	12.67	12.54	12.62	12000
1995-09-26	12.54	12.67	12.54	12.67	14700
1995-09-27	12.54	12.67	12.50	12.67	12300
1995-09-28	12.67	12.67	12.62	12.62	3600
1995-09-29	12.50	12.83	12.50	12.83	34803
1995-10-02	12.83	12.83	12.67	12.83	101709
1995-10-03	12.75	12.87	12.75	12.83	22800
1995-10-04	12.75	12.92	12.75	12.92	20700
1995-10-05	12.83	13.00	12.75	12.87	115512
1995-10-06	13.00	13.12	13.00	13.08	10200
1995-10-09	13.00	13.12	12.92	12.92	15000
1995-10-10	12.87	13.08	12.87	13.00	32403
1995-10-11	13.08	13.08	12.87	12.87	21000
1995-10-12	13.08	13.50	13.08	13.46	82506
1995-10-13	13.25	13.50	13.25	13.25	18300
1995-10-16	13.25	13.42	13.25	13.42	18900
1995-10-17	13.25	13.42	13.25	13.33	21000
1995-10-18	13.42	13.42	13.25	13.42	7800
1995-10-19	13.25	13.50	13.25	13.25	16800
1995-10-20	13.50	13.58	13.42	13.54	59106
1995-10-23	13.50	13.58	13.42	13.42	17100
1995-10-24	13.42	13.58	13.42	13.42	12000
1995-10-25	13.42	13.58	13.33	13.33	169515
1995-10-26	13.37	13.46	13.25	13.42	71406
1995-10-27	13.42	13.42	13.17	13.25	25803
1995-10-30	13.42	13.42	13.17	13.42	97209
1995-10-31	13.25	13.33	13.17	13.33	8700
1995-11-01	13.17	13.33	13.17	13.33	35103
1995-11-02	13.33	13.33	13.17	13.25	11400
1995-11-03	13.17	13.33	13.17	13.25	8700
1995-11-06	13.33	13.37	13.25	13.33	48903
1995-11-07	13.33	13.33	13.25	13.25	2400
1995-11-08	13.42	13.42	13.25	13.42	15900
1995-11-09	13.42	13.58	13.25	13.58	122412
1995-11-10	13.42	13.58	13.33	13.33	10200
1995-11-13	13.46	13.50	13.33	13.33	22200
1995-11-14	13.42	13.44	13.42	13.44	6600
1995-11-15	13.33	13.42	13.33	13.42	38103
1995-11-16	13.42	13.67	13.33	13.67	82806
1995-11-17	13.75	13.75	13.50	13.50	29403
1995-11-20	13.50	13.75	13.50	13.67	48003
1995-11-21	13.75	13.75	13.50	13.50	24600
1995-11-22	13.75	13.75	13.50	13.75	20100
1995-11-24	13.67	13.71	13.67	13.71	9900
1995-11-27	13.62	13.75	13.50	13.67	13800
1995-11-28	13.62	13.75	13.50	13.75	1800
1995-11-29	13.50	13.58	13.50	13.50	6000
1995-11-30	13.62	13.75	13.62	13.75	900
1995-12-01	13.50	13.75	13.50	13.75	18000
1995-12-04	13.75	13.75	13.50	13.50	14100
1995-12-05	13.50	13.75	13.50	13.67	21900
1995-12-06	13.62	13.62	13.50	13.62	16200
1995-12-07	13.75	13.75	13.50	13.58	11400
1995-12-08	13.75	13.75	13.50	13.67	12300
1995-12-11	13.75	13.92	13.67	13.69	76806
1995-12-12	13.67	13.92	13.67	13.92	13500
1995-12-13	13.92	13.92	13.67	13.67	15300
1995-12-14	13.67	13.92	13.67	13.87	46803
1995-12-15	13.92	13.92	13.67	13.83	17100
1995-12-18	13.67	13.92	13.67	13.67	259524
1995-12-19	13.83	13.87	13.67	13.67	51003
1995-12-20	13.67	13.92	13.67	13.92	14700
1995-12-21	13.92	14.17	13.92	14.00	201918
1995-12-22	13.92	14.08	13.92	13.92	42303
1995-12-26	14.00	14.25	13.92	14.17	110709
1995-12-27	14.00	14.25	14.00	14.00	17400
1995-12-28	14.25	14.25	14.00	14.17	80406
1995-12-29	14.25	14.42	14.08	14.42	328233
1996-01-02	14.42	14.50	14.17	14.46	196818
1996-01-03	14.50	14.71	14.50	14.62	204018
1996-01-04	14.62	14.62	14.42	14.42	207621
1996-01-05	14.42	14.67	14.42	14.67	233721
1996-01-08	14.50	14.62	14.50	14.50	95109
1996-01-09	14.50	14.75	14.46	14.58	118812
1996-01-10	14.50	14.96	14.50	14.83	427542
1996-01-11	14.67	14.92	14.67	14.92	78006
1996-01-12	14.67	14.92	14.67	14.67	49803
1996-01-15	14.92	14.92	14.67	14.67	10800
1996-01-16	14.67	15.00	14.67	14.87	305430
1996-01-17	14.92	15.08	14.75	15.00	342033
1996-01-18	15.00	15.17	14.83	14.92	226821
1996-01-19	15.00	15.08	14.83	14.96	178218
1996-01-22	14.83	15.50	14.83	15.50	386439
1996-01-23	15.50	15.67	15.25	15.58	107409
1996-01-24	15.58	15.67	15.42	15.50	27003
1996-01-25	15.67	15.67	15.08	15.17	168615
1996-01-26	15.08	15.17	14.92	15.04	94809
1996-01-29	14.92	15.00	14.75	14.75	134712
1996-01-30	14.75	15.00	14.58	14.83	248424
1996-01-31	14.58	14.83	14.58	14.83	84906
1996-02-01	14.67	14.79	14.58	14.58	37203
1996-02-02	14.58	14.75	14.58	14.71	82806
1996-02-05	14.58	14.92	14.58	14.75	117012
1996-02-06	14.75	14.92	14.75	14.92	158115
1996-02-07	14.83	14.87	14.75	14.75	64806
1996-02-08	14.75	14.92	14.75	14.75	40503
1996-02-09	14.75	14.92	14.75	14.75	18600
1996-02-12	14.87	15.08	14.75	14.92	191418
1996-02-13	14.92	15.08	14.92	14.92	35403
1996-02-14	14.92	15.17	14.92	14.92	27903
1996-02-15	15.17	15.17	14.92	14.92	20100
1996-02-16	14.92	15.17	14.92	15.12	73806
1996-02-20	15.00	15.17	14.83	15.00	166215
1996-02-21	15.08	15.42	14.92	15.29	187518
1996-02-22	15.17	15.58	15.17	15.33	165315
1996-02-23	15.33	15.33	15.17	15.33	83706
1996-02-26	15.17	15.33	15.17	15.33	84606
1996-02-27	15.33	15.33	15.17	15.33	33903
1996-02-28	15.17	15.33	15.17	15.33	23700
1996-02-29	15.17	15.25	15.08	15.08	69006
1996-03-01	15.08	15.25	15.08	15.25	38403
1996-03-04	15.08	15.25	15.08	15.25	5100
1996-03-05	15.08	15.25	15.08	15.25	6300
1996-03-06	15.08	15.25	15.08	15.25	54603
1996-03-07	15.33	15.33	15.17	15.17	18300
1996-03-08	15.17	15.25	15.00	15.00	24000
1996-03-11	15.00	15.17	15.00	15.04	64506
1996-03-12	15.17	15.17	14.83	14.83	40503
1996-03-13	14.83	15.08	14.83	15.04	60906
1996-03-14	14.92	15.08	14.92	15.08	9000
1996-03-15	14.83	15.08	14.83	14.87	155415
1996-03-18	14.83	15.08	14.83	15.08	40803
1996-03-19	14.83	15.08	14.83	15.08	9900
1996-03-20	14.83	15.08	14.83	15.08	13200
1996-03-21	14.92	15.25	14.83	15.17	90309
1996-03-22	15.17	15.25	15.00	15.17	43203
1996-03-25	15.00	15.25	15.00	15.17	85209
1996-03-26	15.00	15.17	15.00	15.17	11100
1996-03-27	15.00	15.33	15.00	15.25	95109
1996-03-28	15.25	15.50	15.17	15.33	224121
1996-03-29	15.42	15.83	15.42	15.75	141912
1996-04-01	15.58	15.75	15.58	15.75	105009
1996-04-02	15.58	15.92	15.58	15.79	194418
1996-04-03	15.75	15.75	15.58	15.75	84006
1996-04-04	15.58	15.71	15.54	15.67	140112
1996-04-08	15.50	15.50	15.33	15.33	53103
1996-04-09	15.37	15.58	15.33	15.46	177618
1996-04-10	15.42	15.50	15.42	15.42	398739
1996-04-11	15.42	15.50	15.42	15.46	91209
1996-04-12	15.42	15.46	15.42	15.42	51303
1996-04-15	15.50	15.67	15.33	15.54	161715
1996-04-16	15.42	15.58	15.42	15.58	4200
1996-04-17	15.50	15.58	15.33	15.33	4500
1996-04-18	15.33	15.58	15.33	15.33	167415
1996-04-19	15.58	15.58	15.33	15.33	49203
1996-04-22	15.50	15.67	15.42	15.58	210621
1996-04-23	15.50	15.67	15.50	15.56	57306
1996-04-24	15.67	15.67	15.50	15.62	21300
1996-04-25	15.50	15.67	15.50	15.54	40803
1996-04-26	15.67	15.75	15.50	15.67	51303
1996-04-29	15.50	15.92	15.50	15.75	147015
1996-04-30	15.67	15.83	15.67	15.83	24600
1996-05-01	15.67	15.96	15.67	15.75	42903
1996-05-02	15.83	15.92	15.42	15.46	376836
1996-05-03	15.50	15.58	15.42	15.46	189618
1996-05-06	15.58	15.75	15.42	15.71	204918
1996-05-07	15.58	15.83	15.58	15.75	120912
1996-05-08	15.75	15.75	15.50	15.67	92409
1996-05-09	15.67	15.67	15.50	15.50	16500
1996-05-10	15.75	15.83	15.67	15.75	78906
1996-05-13	15.67	15.83	15.58	15.67	156915
1996-05-14	15.71	15.83	15.58	15.75	97809
1996-05-15	15.71	15.83	15.62	15.67	33303
1996-05-16	15.83	15.92	15.67	15.92	33603
1996-05-17	15.92	16.00	15.83	16.00	63606
1996-05-20	15.83	16.00	15.83	15.92	11100
1996-05-21	16.00	16.00	15.83	15.92	56406
1996-05-22	15.83	16.00	15.83	16.00	53703
1996-05-23	15.92	16.08	15.92	15.92	23100
1996-05-24	15.92	16.08	15.92	16.00	5400
1996-05-28	15.92	16.08	15.92	15.92	3600
1996-05-29	16.08	16.08	15.92	16.00	36603
1996-05-30	15.92	16.08	15.92	16.00	29703
1996-05-31	15.92	16.33	15.92	16.08	93909
1996-06-03	16.08	16.33	16.08	16.08	29403
1996-06-04	16.08	16.33	16.08	16.21	12900
1996-06-05	16.08	16.08	16.08	16.08	900
1996-06-06	16.08	16.33	16.08	16.08	4800
1996-06-07	16.00	16.33	16.00	16.25	156615
1996-06-10	16.17	16.21	16.17	16.17	1800
1996-06-11	16.17	16.37	16.17	16.17	17700
1996-06-12	16.17	16.50	16.17	16.50	38403
1996-06-13	16.50	16.50	16.25	16.42	24300
1996-06-14	16.25	16.33	16.25	16.33	20100
1996-06-17	16.42	16.62	16.29	16.62	122712
1996-06-18	16.58	16.67	16.50	16.67	24300
1996-06-19	16.62	16.67	16.50	16.67	53703
1996-06-20	16.58	16.67	16.50	16.67	22500
1996-06-21	16.67	16.67	16.50	16.50	18000
1996-06-24	16.58	16.75	16.50	16.58	52503
1996-06-25	16.83	16.83	16.58	16.71	41403
1996-06-26	16.75	16.83	16.58	16.58	6000
1996-06-27	16.58	16.71	16.58	16.62	69606
1996-06-28	16.83	17.00	16.58	16.75	252324
1996-07-01	16.87	17.08	16.75	17.00	135612
1996-07-02	17.08	17.08	16.91	16.91	66606
1996-07-03	17.04	17.16	16.91	16.91	15000
1996-07-05	17.16	17.16	16.91	16.91	10200
1996-07-08	16.83	16.83	16.58	16.58	450945
1996-07-09	16.58	16.67	16.42	16.42	90009
1996-07-10	16.42	16.58	16.42	16.50	101109
1996-07-11	16.33	16.35	16.25	16.25	120612
1996-07-12	16.33	16.42	16.25	16.25	31503
1996-07-15	16.25	16.42	16.25	16.25	4500
1996-07-16	16.25	16.33	16.08	16.33	99309
1996-07-17	16.33	16.42	16.25	16.25	6600
1996-07-18	16.25	16.42	16.25	16.33	57606
1996-07-19	16.42	16.42	16.25	16.37	86409
1996-07-22	16.33	16.42	16.25	16.25	31803
1996-07-23	16.33	16.42	16.25	16.33	664566
1996-07-24	16.42	16.58	16.33	16.33	40203
1996-07-25	16.37	16.83	16.33	16.58	106209
1996-07-26	16.58	17.00	16.58	16.75	145215
1996-07-29	16.62	16.67	16.33	16.33	64206
1996-07-30	16.42	16.42	16.33	16.42	38703
1996-07-31	16.33	16.58	16.33	16.58	11700
1996-08-01	16.58	16.58	16.33	16.33	10200
1996-08-02	16.58	16.58	16.33	16.33	292827
1996-08-05	16.37	16.67	16.33	16.54	307530
1996-08-06	16.50	16.58	16.42	16.42	17700
1996-08-07	16.58	16.58	16.33	16.46	64806
1996-08-08	16.58	16.58	16.33	16.50	35703
1996-08-09	16.33	16.42	16.17	16.17	115812
1996-08-12	16.17	16.29	16.17	16.29	60606
1996-08-13	16.17	16.42	16.17	16.42	3300
1996-08-14	16.08	16.25	16.08	16.17	109809
1996-08-15	16.33	16.33	16.17	16.33	28503
1996-08-16	16.08	16.33	16.08	16.25	45903
1996-08-19	16.21	16.33	16.17	16.17	19200
1996-08-20	16.17	16.21	16.08	16.21	3600
1996-08-21	16.17	16.21	16.08	16.08	6600
1996-08-22	16.08	16.17	16.08	16.08	1500
1996-08-23	16.17	16.17	16.17	16.17	2100
1996-08-26	16.25	16.42	16.08	16.42	112209
1996-08-27	16.29	16.42	16.25	16.42	66606
1996-08-28	16.33	16.42	16.25	16.25	26703
1996-08-29	16.25	16.42	16.25	16.25	6600
1996-08-30	16.25	16.42	16.25	16.25	65706
1996-09-03	16.17	16.33	16.17	16.17	41703
1996-09-04	16.08	16.25	15.83	15.83	65106
1996-09-05	15.67	15.79	15.50	15.50	45303
1996-09-06	15.58	15.75	15.58	15.75	33003
1996-09-09	15.50	15.58	15.42	15.54	32403
1996-09-10	15.67	15.75	15.58	15.67	63306
1996-09-11	15.75	15.75	15.58	15.75	8400
1996-09-12	15.67	15.75	15.58	15.58	16500
1996-09-13	15.75	16.00	15.75	15.96	34203
1996-09-16	16.00	16.17	16.00	16.17	27303
1996-09-17	16.00	16.00	16.00	16.00	2700
1996-09-18	16.17	16.17	16.00	16.17	47103
1996-09-19	16.25	16.25	16.00	16.17	118512
1996-09-20	16.00	16.25	16.00	16.25	17700
1996-09-23	16.00	16.17	16.00	16.00	19500
1996-09-24	16.25	16.25	16.00	16.17	63606
1996-09-25	16.25	16.58	16.25	16.58	131712
1996-09-26	16.50	16.75	16.50	16.58	99609
1996-09-27	16.67	16.67	16.50	16.67	143112
1996-09-30	16.42	16.83	16.42	16.83	58506
1996-10-01	16.67	16.67	16.67	16.67	5400
1996-10-02	16.67	16.91	16.67	16.91	23700
1996-10-03	16.67	16.83	16.67	16.67	45003
1996-10-04	16.83	16.83	16.67	16.83	24600
1996-10-07	16.83	16.83	16.58	16.75	79506
1996-10-08	16.75	16.75	16.58	16.58	88209
1996-10-09	16.64	16.75	16.58	16.71	63906
1996-10-10	16.50	16.67	16.50	16.58	21600
1996-10-11	16.50	16.50	16.50	16.50	300
1996-10-14	16.67	16.67	16.50	16.50	3000
1996-10-15	16.75	16.83	16.58	16.75	50403
1996-10-16	16.67	16.75	16.58	16.58	7500
1996-10-17	16.50	16.67	16.50	16.62	23100
1996-10-18	16.75	16.75	16.60	16.60	4800
1996-10-21	16.67	16.67	16.50	16.50	1500
1996-10-22	16.75	16.75	16.67	16.75	17400
1996-10-23	16.75	16.75	16.50	16.62	31503
1996-10-24	16.50	16.87	16.50	16.75	222321
1996-10-25	16.91	16.91	16.67	16.67	900
1996-10-28	16.91	16.91	16.67	16.83	19200
1996-10-29	16.83	17.08	16.83	16.91	19200
1996-10-30	16.83	16.96	16.83	16.83	7500
1996-10-31	16.83	17.08	16.83	16.91	12000
1996-11-01	16.83	17.08	16.83	17.08	7500
1996-11-04	16.83	17.08	16.83	17.08	6900
1996-11-05	16.83	17.33	16.83	17.08	90909
1996-11-06	17.25	17.25	17.08	17.08	9600
1996-11-07	17.12	17.21	17.08	17.21	4200
1996-11-08	17.08	17.41	17.08	17.33	41103
1996-11-11	17.41	17.50	17.33	17.41	34503
1996-11-12	17.16	17.41	16.94	17.33	380436
1996-11-13	17.33	17.58	17.29	17.41	195318
1996-11-14	17.33	17.66	17.33	17.58	255024
1996-11-15	17.66	17.66	17.50	17.58	164715
1996-11-18	17.66	17.83	17.50	17.71	36303
1996-11-19	17.75	17.91	17.58	17.91	72606
1996-11-20	17.91	17.91	17.75	17.87	32703
1996-11-21	17.91	18.16	17.75	18.12	74706
1996-11-22	18.16	18.75	18.00	18.50	231921
1996-11-25	18.50	18.75	18.50	18.66	16500
1996-11-26	18.66	19.00	18.62	18.96	217821
1996-11-27	19.00	19.33	18.83	19.25	138012
1996-11-29	19.33	19.33	19.33	19.33	24600
1996-12-02	19.08	19.41	19.08	19.16	150015
1996-12-03	19.41	19.75	19.41	19.58	229221
1996-12-04	19.41	19.75	19.41	19.50	68406
1996-12-05	19.75	19.75	19.25	19.33	423642
1996-12-06	19.08	19.25	19.00	19.00	80106
1996-12-09	18.91	19.16	18.91	19.00	119112
1996-12-10	19.25	19.50	19.16	19.41	137112
1996-12-11	19.08	19.41	19.08	19.33	149115
1996-12-12	19.50	19.50	19.25	19.50	45603
1996-12-13	19.41	19.66	19.41	19.58	47703
1996-12-16	19.58	19.75	19.50	19.50	57606
1996-12-17	19.41	19.58	19.33	19.58	45003
1996-12-18	19.50	19.66	19.41	19.50	90609
1996-12-19	19.58	19.58	19.41	19.58	12900
1996-12-20	19.58	19.66	19.41	19.46	65106
1996-12-23	19.41	19.50	19.41	19.46	7200
1996-12-24	19.41	19.41	19.25	19.41	33603
1996-12-26	19.41	19.58	19.33	19.46	64806
1996-12-27	19.41	19.46	19.33	19.33	16200
1996-12-30	19.37	19.37	19.25	19.25	18000
1996-12-31	19.37	19.50	19.25	19.25	14700
1997-01-02	19.50	19.50	19.25	19.25	4500
1997-01-03	19.25	19.50	19.25	19.29	91209
1997-01-06	19.25	19.41	19.25	19.25	8700
1997-01-07	19.25	19.41	19.25	19.33	52203
1997-01-08	19.25	19.41	19.25	19.29	22800
1997-01-09	19.25	19.41	19.25	19.25	24000
1997-01-10	19.25	19.25	19.00	19.16	32103
1997-01-13	19.25	19.25	19.00	19.00	10800
1997-01-14	19.00	19.16	18.96	18.96	61206
1997-01-15	18.83	19.08	18.83	19.04	93609
1997-01-16	19.08	19.41	19.00	19.25	152115
1997-01-17	19.25	19.41	19.16	19.16	65106
1997-01-20	19.25	19.33	19.16	19.33	21600
1997-01-21	19.16	19.33	19.16	19.25	26403
1997-01-22	19.33	19.62	19.25	19.62	208521
1997-01-23	19.66	20.25	19.58	20.00	150915
1997-01-24	20.25	20.33	20.08	20.12	177318
1997-01-27	20.00	20.33	20.00	20.16	136512
1997-01-28	20.00	20.33	20.00	20.16	200418
1997-01-29	20.08	20.33	20.08	20.16	10500
1997-01-30	20.12	20.16	20.08	20.12	70806
1997-01-31	20.16	20.25	20.08	20.25	86409
1997-02-03	20.02	20.16	19.91	20.00	44703
1997-02-04	20.00	20.16	19.66	19.79	74706
1997-02-05	19.91	20.00	19.66	19.83	100209
1997-02-06	19.83	20.08	19.83	20.00	108909
1997-02-07	20.08	20.16	20.00	20.16	4200
1997-02-10	20.16	20.16	19.83	19.83	114009
1997-02-11	19.91	19.96	19.75	19.87	38703
1997-02-12	19.66	20.00	19.66	19.79	85809
1997-02-13	20.00	20.08	19.75	20.00	57906
1997-02-14	20.00	20.00	19.75	19.96	41103
1997-02-18	20.33	20.50	20.00	20.50	168315
1997-02-19	20.58	22.83	20.33	22.75	608460
1997-02-20	22.16	22.66	21.50	22.00	136812
1997-02-21	21.75	22.08	21.66	21.83	48903
1997-02-24	21.75	22.00	21.58	21.79	196218
1997-02-25	21.58	22.08	21.58	22.08	55206
1997-02-26	21.91	22.58	21.91	22.16	189618
1997-02-27	22.16	22.33	22.16	22.25	137412
1997-02-28	22.25	22.41	22.25	22.33	23100
1997-03-03	22.25	22.41	22.08	22.08	209721
1997-03-04	22.21	22.33	22.08	22.21	128412
1997-03-05	22.21	22.29	22.16	22.25	160815
1997-03-06	22.29	22.41	22.23	22.33	190218
1997-03-07	22.25	22.91	22.25	22.75	225621
1997-03-10	22.91	24.08	22.91	23.83	367236
1997-03-11	24.08	24.16	23.66	23.96	852384
1997-03-12	23.66	23.66	23.00	23.29	86409
1997-03-13	23.33	23.41	22.75	22.75	274527
1997-03-14	23.00	23.33	22.75	22.75	14100
1997-03-17	22.75	23.16	22.10	22.12	515751
1997-03-18	22.00	22.58	22.00	22.16	49203
1997-03-19	21.96	22.16	21.94	22.00	28803
1997-03-20	22.58	22.75	22.08	22.08	82206
1997-03-21	22.08	22.66	22.00	22.02	51303
1997-03-24	21.66	22.33	21.66	21.83	43803
1997-03-25	21.75	22.33	21.75	21.91	103209
1997-03-26	21.83	22.00	21.75	21.79	52203
1997-03-27	21.41	22.00	21.41	21.41	90609
1997-03-31	21.41	21.75	21.16	21.16	107109
1997-04-01	21.16	21.66	19.96	19.96	102609
1997-04-02	20.00	20.66	19.41	20.33	236424
1997-04-03	20.83	20.83	19.79	19.83	114309
1997-04-04	19.66	20.16	19.50	20.00	107709
1997-04-07	20.00	21.16	20.00	20.62	279327
1997-04-08	20.83	20.83	20.54	20.58	228621
1997-04-09	20.66	20.66	20.33	20.41	143712
1997-04-10	20.00	20.41	19.91	19.96	60606
1997-04-11	20.25	20.25	19.27	19.27	80106
1997-04-14	19.75	20.66	19.41	20.08	69006
1997-04-15	20.50	20.91	20.16	20.16	234921
1997-04-16	20.58	20.58	19.91	20.33	41703
1997-04-17	20.41	20.58	20.16	20.58	230121
1997-04-18	20.66	20.83	20.33	20.66	192618
1997-04-21	20.50	21.00	20.50	20.66	127812
1997-04-22	20.50	20.83	20.50	20.75	93009
1997-04-23	20.58	20.75	20.58	20.71	63606
1997-04-24	20.71	20.71	20.50	20.52	242424
1997-04-25	20.50	20.66	20.50	20.66	38703
1997-04-28	20.83	21.58	20.83	21.33	74706
1997-04-29	21.58	21.58	21.00	21.16	10500
1997-04-30	21.16	21.75	21.16	21.75	69606
1997-05-01	21.75	22.33	21.66	22.25	107109
1997-05-02	22.33	22.33	22.00	22.16	27603
1997-05-05	22.66	22.83	22.16	22.83	76806
1997-05-06	22.75	23.16	22.08	22.50	86409
1997-05-07	23.16	23.16	22.50	22.58	415542
1997-05-08	22.58	22.83	22.58	22.75	207621
1997-05-09	22.66	22.83	22.58	22.71	75606
1997-05-12	23.00	23.08	22.66	22.87	93609
1997-05-13	23.08	23.08	22.66	22.66	13500
1997-05-14	22.62	23.00	22.50	22.66	99309
1997-05-15	22.66	22.96	22.58	22.58	103509
1997-05-16	22.58	22.96	22.58	22.58	112809
1997-05-19	22.58	23.00	22.58	23.00	79506
1997-05-20	22.75	23.00	22.50	22.75	49203
1997-05-21	22.91	23.33	22.87	23.00	44703
1997-05-22	23.00	23.31	23.00	23.29	66606
1997-05-23	22.83	23.08	22.83	22.87	101709
1997-05-27	23.16	23.16	22.83	22.83	94209
1997-05-28	22.75	23.00	22.75	22.79	94209
1997-05-29	23.00	23.12	22.83	22.83	77106
1997-05-30	23.04	23.08	22.75	22.75	266127
1997-06-02	23.00	23.00	22.75	23.00	30003
1997-06-03	23.00	23.00	22.66	22.83	61506
1997-06-04	22.71	22.71	22.58	22.58	6000
1997-06-05	22.58	22.83	22.58	22.58	19500
1997-06-06	22.66	22.87	22.66	22.66	99309
1997-06-09	23.00	23.00	22.66	22.66	28803
1997-06-10	22.91	23.25	22.91	23.25	36603
1997-06-11	23.33	23.33	23.08	23.21	90909
1997-06-12	23.33	23.50	23.21	23.41	246324
1997-06-13	23.41	23.83	23.33	23.33	93909
1997-06-16	23.33	23.58	23.33	23.50	114309
1997-06-17	23.33	23.50	23.33	23.41	318030
1997-06-18	23.33	23.46	23.33	23.46	22500
1997-06-19	23.50	23.66	23.33	23.66	67206
1997-06-20	23.33	23.66	23.33	23.50	133212
1997-06-23	23.41	23.75	23.41	23.41	60306
1997-06-24	23.50	23.66	23.41	23.66	29403
1997-06-25	23.50	23.75	23.41	23.66	140712
1997-06-26	23.62	24.91	23.62	24.71	447045
1997-06-27	24.83	25.83	24.75	25.50	366336
1997-06-30	25.16	25.66	25.16	25.33	354933
1997-07-01	25.08	25.33	24.87	25.25	172215
1997-07-02	24.91	25.33	24.91	24.91	135012
1997-07-03	24.91	25.50	24.91	24.91	6900
1997-07-07	25.21	25.50	24.83	24.83	116112
1997-07-08	25.16	25.16	24.66	25.00	30003
1997-07-09	25.33	25.33	24.66	24.66	8700
1997-07-10	24.66	25.25	24.66	25.08	165315
1997-07-11	24.75	25.25	24.66	24.83	33003
1997-07-14	24.58	25.08	24.58	25.08	5100
1997-07-15	24.87	25.04	24.66	24.83	39603
1997-07-16	24.75	24.91	24.75	24.75	154215
1997-07-17	25.00	25.00	24.73	25.00	149415
1997-07-18	24.75	25.08	24.75	24.87	40203
1997-07-21	25.08	25.08	24.79	24.83	167715
1997-07-22	25.00	25.08	24.83	25.00	94809
1997-07-23	25.00	25.16	25.00	25.00	89109
1997-07-24	25.00	25.33	25.00	25.29	71706
1997-07-25	25.08	25.33	25.08	25.33	192618
1997-07-28	25.33	25.41	25.16	25.37	46503
1997-07-29	25.25	25.58	25.25	25.52	68406
1997-07-30	25.33	25.83	25.33	25.71	88809
1997-07-31	25.62	26.43	25.62	26.41	80106
1997-08-01	26.10	26.37	26.00	26.33	81306
1997-08-04	26.41	26.46	26.00	26.46	90609
1997-08-05	26.50	26.50	26.00	26.50	64506
1997-08-06	26.25	26.58	26.25	26.58	71106
1997-08-07	26.29	26.71	26.29	26.50	120012
1997-08-08	26.62	26.66	26.16	26.66	196218
1997-08-11	26.50	27.33	26.50	27.08	96309
1997-08-12	27.16	27.58	27.00	27.00	109809
1997-08-13	27.00	27.50	26.91	27.50	113109
1997-08-14	27.54	27.54	27.00	27.00	16800
1997-08-15	27.00	27.91	27.00	27.54	174015
1997-08-18	27.33	27.83	27.29	27.33	54903
1997-08-19	27.66	27.66	27.29	27.50	70806
1997-08-20	27.21	27.66	27.21	27.50	55206
1997-08-21	27.25	27.46	27.25	27.37	18600
1997-08-22	27.54	27.54	27.08	27.37	35703
1997-08-25	27.54	27.66	27.16	27.66	66006
1997-08-26	27.33	27.50	27.33	27.50	15600
1997-08-27	27.41	27.66	27.41	27.66	14700
1997-08-28	27.50	27.66	27.33	27.41	94809
1997-08-29	27.33	27.50	27.33	27.33	137712
1997-09-02	27.33	27.50	27.33	27.37	186318
1997-09-03	27.16	27.50	27.16	27.33	165015
1997-09-04	27.25	27.54	27.25	27.54	77106
1997-09-05	27.25	27.96	27.25	27.91	176718
1997-09-08	27.66	28.00	27.66	28.00	98409
1997-09-09	28.00	28.50	28.00	28.16	105609
1997-09-10	28.50	29.00	28.16	29.00	122112
1997-09-11	29.08	29.08	28.75	29.00	25203
1997-09-12	28.79	29.00	28.50	28.54	173115
1997-09-15	28.54	29.04	28.54	29.00	691569
1997-09-16	29.00	29.31	29.00	29.12	231621
1997-09-17	29.23	29.25	29.00	29.08	48603
1997-09-18	29.04	29.25	29.04	29.25	11100
1997-09-19	29.08	29.25	29.08	29.08	14700
1997-09-22	29.16	29.33	29.08	29.33	99909
1997-09-23	29.16	29.25	29.08	29.25	69906
1997-09-24	29.25	29.25	28.96	29.16	61806
1997-09-25	29.08	29.29	29.00	29.00	10200
1997-09-26	29.00	29.29	29.00	29.04	7800
1997-09-29	29.08	29.08	28.91	29.04	23100
1997-09-30	28.91	29.21	28.91	29.08	24600
1997-10-01	29.08	29.25	29.04	29.04	23700
1997-10-02	29.25	29.58	29.04	29.33	38403
1997-10-03	29.50	29.66	29.25	29.58	45603
1997-10-06	29.41	29.75	29.41	29.75	21900
1997-10-07	29.50	29.75	29.50	29.62	48603
1997-10-08	29.62	29.87	29.41	29.66	49803
1997-10-09	30.00	30.00	29.58	29.83	18900
1997-10-10	29.66	29.91	29.58	29.66	36303
1997-10-13	29.91	29.91	29.58	29.83	2400
1997-10-14	29.91	29.91	29.58	29.83	402939
1997-10-15	29.50	29.83	29.33	29.50	52803
1997-10-16	29.75	29.75	29.33	29.46	64206
1997-10-17	29.66	29.66	29.08	29.21	125712
1997-10-20	29.08	29.50	29.08	29.33	45903
1997-10-21	29.50	29.83	29.50	29.83	43803
1997-10-22	29.50	29.75	29.50	29.50	24000
1997-10-23	29.50	29.58	29.08	29.46	135912
1997-10-24	29.33	29.75	29.33	29.41	75006
1997-10-27	29.41	29.46	28.96	29.08	60306
1997-10-28	28.58	29.25	28.54	28.58	173715
1997-10-29	29.14	29.66	29.00	29.41	141012
1997-10-30	29.00	29.25	28.83	29.08	54003
1997-10-31	29.16	29.33	29.00	29.33	11700
1997-11-03	29.00	29.33	29.00	29.06	24900
1997-11-04	28.68	29.25	28.66	29.04	164115
1997-11-05	28.66	29.29	28.66	29.29	121812
1997-11-06	29.08	29.16	28.87	29.10	3000
1997-11-07	29.08	29.16	28.66	28.66	25203
1997-11-10	28.66	29.25	28.66	29.25	86709
1997-11-11	29.33	29.41	29.00	29.41	42603
1997-11-12	28.96	29.66	28.96	29.37	52803
1997-11-13	29.25	29.50	29.25	29.31	78606
1997-11-14	29.29	29.58	29.29	29.58	46503
1997-11-17	29.29	30.12	29.29	30.00	98409
1997-11-18	30.33	30.33	30.00	30.29	41403
1997-11-19	30.33	30.41	30.08	30.39	47703
1997-11-20	30.41	31.00	30.16	30.91	63306
1997-11-21	30.66	30.91	30.54	30.54	265527
1997-11-24	30.25	30.75	30.25	30.75	70506
1997-11-25	30.75	30.75	30.29	30.41	56706
1997-11-26	30.33	30.71	30.33	30.33	80706
1997-11-28	30.71	30.71	30.33	30.46	58806
1997-12-01	30.83	31.66	30.66	31.33	139812
1997-12-02	31.66	31.66	30.83	31.00	50403
1997-12-03	31.16	31.62	31.00	31.46	198318
1997-12-04	31.50	32.06	31.25	31.91	296730
1997-12-05	31.66	32.66	31.66	32.66	36603
1997-12-08	32.66	33.91	32.50	33.45	469245
1997-12-09	34.00	34.25	33.33	33.70	528351
1997-12-10	34.00	34.00	33.33	34.00	163515
1997-12-11	33.66	33.66	33.33	33.66	128412
1997-12-12	33.33	34.16	33.33	34.02	89409
1997-12-15	34.25	34.41	33.66	34.00	175218
1997-12-16	34.00	34.33	33.66	34.33	13500
1997-12-17	34.29	34.66	33.91	34.00	94509
1997-12-18	34.16	35.00	34.00	34.25	230721
1997-12-19	34.16	34.41	34.16	34.33	186018
1997-12-22	33.83	34.58	33.75	34.12	117312
1997-12-23	34.08	34.75	34.00	34.08	45603
1997-12-24	34.62	34.83	34.08	34.25	18300
1997-12-26	34.08	34.50	34.08	34.50	3300
1997-12-29	34.79	34.79	34.16	34.33	23100
1997-12-30	34.33	34.66	34.33	34.66	16800
1997-12-31	34.87	34.91	34.08	34.08	47703
1998-01-02	34.08	34.58	34.08	34.58	61206
1998-01-05	34.08	34.39	34.00	34.00	180018
1998-01-06	34.33	34.33	33.16	33.25	113409
1998-01-07	32.00	32.66	31.00	32.66	431142
1998-01-08	31.66	32.66	31.66	32.04	67506
1998-01-09	32.25	32.50	32.05	32.10	195918
1998-01-12	32.00	32.00	31.50	31.75	68706
1998-01-13	31.50	31.83	31.33	31.83	100209
1998-01-14	31.66	33.00	31.66	32.50	109809
1998-01-15	32.66	33.25	32.58	33.25	32103
1998-01-16	32.66	33.33	32.66	33.33	75606
1998-01-20	33.33	33.33	32.25	32.62	99309
1998-01-21	32.46	33.00	31.00	31.66	276027
1998-01-22	31.66	32.83	31.08	32.04	136512
1998-01-23	32.58	32.58	31.08	31.33	81306
1998-01-26	32.33	32.33	31.16	31.25	154215
1998-01-27	31.00	31.83	30.66	31.25	112509
1998-01-28	31.04	31.66	31.04	31.66	73206
1998-01-29	32.33	32.83	31.16	32.66	137712
1998-01-30	31.50	32.66	31.50	31.66	49803
1998-02-02	32.33	32.66	31.66	32.37	19800
1998-02-03	32.37	32.66	31.66	31.66	62706
1998-02-04	31.66	32.66	31.66	32.16	34803
1998-02-05	32.00	32.83	32.00	32.50	71106
1998-02-06	32.00	33.33	32.00	32.75	64506
1998-02-09	33.33	33.33	32.83	33.08	62406
1998-02-10	33.29	33.33	32.83	33.33	59406
1998-02-11	32.83	33.33	32.83	33.21	26103
1998-02-12	33.33	33.33	32.58	32.75	48003
1998-02-13	32.58	33.33	32.58	33.33	35703
1998-02-17	33.33	33.33	32.50	32.83	230721
1998-02-18	33.29	33.33	32.50	33.08	15600
1998-02-19	32.96	33.08	32.50	32.66	147015
1998-02-20	33.00	33.04	32.50	32.96	186618
1998-02-23	32.66	33.08	32.66	32.79	420342
1998-02-24	33.33	33.33	32.79	33.08	111009
1998-02-25	33.33	34.33	33.12	34.12	354633
1998-02-26	35.00	35.25	34.00	34.38	214400
1998-02-27	34.50	34.50	34.13	34.13	106800
1998-03-02	34.38	34.50	34.00	34.31	86700
1998-03-03	34.00	34.44	32.63	33.00	123900
1998-03-04	33.00	34.00	32.38	33.50	127100
1998-03-05	32.50	34.50	32.50	33.50	46700
1998-03-06	34.75	34.75	33.00	33.63	43800
1998-03-09	34.25	34.50	33.00	33.50	38300
1998-03-10	33.25	34.50	33.25	33.25	40700
1998-03-11	33.75	34.50	33.25	33.63	42700
1998-03-12	34.25	34.50	33.13	33.13	44400
1998-03-13	33.94	33.94	33.13	33.75	43100
1998-03-16	33.13	34.00	33.00	33.25	141500
1998-03-17	33.50	33.50	32.25	33.00	218700
1998-03-18	33.00	34.50	33.00	34.00	268700
1998-03-19	34.25	34.25	33.00	33.69	146000
1998-03-20	34.00	34.25	33.50	34.00	304900
1998-03-23	34.00	34.50	33.50	34.13	245000
1998-03-24	34.50	34.50	33.50	34.00	289100
1998-03-25	33.75	34.25	33.75	33.88	102700
1998-03-26	33.25	34.00	33.00	33.50	218200
1998-03-27	34.00	34.00	32.75	33.13	266400
1998-03-30	33.50	33.50	32.38	32.88	42300
1998-03-31	32.50	33.50	32.50	33.38	230800
1998-04-01	33.75	33.88	33.25	33.75	231300
1998-04-02	33.88	33.94	33.50	33.81	103500
1998-04-03	33.50	34.13	33.50	34.09	240100
1998-04-06	34.38	34.75	34.00	34.69	311000
1998-04-07	34.69	34.69	34.13	34.13	153700
1998-04-08	34.13	34.25	33.75	33.75	159800
1998-04-09	33.94	34.25	33.75	33.94	97100
1998-04-13	34.25	34.63	34.00	34.63	165600
1998-04-14	34.63	35.25	34.00	35.00	237600
1998-04-15	35.13	36.38	35.00	36.13	329100
1998-04-16	36.25	36.25	34.63	34.81	210100
1998-04-17	35.13	35.25	33.75	35.00	150600
1998-04-20	35.00	35.38	35.00	35.06	82100
1998-04-21	34.50	35.25	34.25	35.00	24700
1998-04-22	34.38	35.00	34.38	34.38	150300
1998-04-23	34.38	34.88	34.13	34.13	80200
1998-04-24	34.00	34.38	33.00	33.50	99100
1998-04-27	32.63	32.63	31.13	31.94	173000
1998-04-28	32.00	32.88	32.00	32.50	489500
1998-04-29	32.38	33.75	32.13	33.38	99300
1998-04-30	34.00	34.00	33.00	33.00	132700
1998-05-01	32.81	33.75	32.50	33.75	190100
1998-05-04	34.38	34.50	33.63	34.13	99500
1998-05-05	34.13	34.13	33.50	33.69	46500
1998-05-06	34.13	34.13	33.25	33.31	43900
1998-05-07	33.00	34.25	33.00	33.75	110200
1998-05-08	33.25	33.50	32.63	32.63	146800
1998-05-11	32.75	33.50	32.25	32.25	91400
1998-05-12	33.00	33.25	32.38	32.81	74200
1998-05-13	32.75	33.25	32.50	32.63	59000
1998-05-14	32.75	32.75	32.00	32.00	34300
1998-05-15	32.25	32.69	31.50	31.50	69100
1998-05-18	32.13	32.50	31.75	32.00	63200
1998-05-19	32.00	32.63	31.63	32.41	142300
1998-05-20	32.00	32.75	32.00	32.56	77800
1998-05-21	32.38	33.06	32.38	33.00	86000
1998-05-22	32.75	32.81	31.88	31.88	141300
1998-05-26	32.00	32.50	31.50	31.94	88200
1998-05-27	30.88	31.50	29.75	30.63	390000
1998-05-28	30.75	31.25	30.31	31.25	556700
1998-05-29	31.13	31.13	30.75	30.88	69600
1998-06-01	31.00	31.13	30.63	30.69	50700
1998-06-02	31.00	31.25	30.00	30.13	113300
1998-06-03	30.50	30.75	29.88	30.00	244800
1998-06-04	29.88	30.25	29.75	30.00	419300
1998-06-05	29.75	30.25	29.75	30.13	130600
1998-06-08	30.13	30.50	30.00	30.25	62200
1998-06-09	30.31	30.31	29.75	29.75	99800
1998-06-10	29.88	30.00	29.63	29.75	156000
1998-06-11	29.63	29.94	29.25	29.44	232600
1998-06-12	29.44	29.88	28.75	29.25	56000
1998-06-15	28.50	29.00	28.50	28.50	55900
1998-06-16	28.50	29.00	28.50	28.88	58000
1998-06-17	28.63	29.88	28.63	29.75	157700
1998-06-18	29.25	29.38	28.88	29.13	600000
1998-06-19	28.88	29.50	28.75	28.75	326600
1998-06-22	28.75	29.25	28.75	28.81	39700
1998-06-23	29.25	29.88	29.13	29.75	499200
1998-06-24	29.38	29.88	29.25	29.44	38500
1998-06-25	29.25	30.00	29.06	29.06	47700
1998-06-26	29.50	30.06	29.00	30.00	212100
1998-06-29	30.25	32.25	30.25	31.75	268600
1998-06-30	32.00	33.50	31.25	32.13	385600
1998-07-01	32.25	33.63	31.38	32.66	226600
1998-07-02	32.25	33.25	32.25	33.25	322600
1998-07-06	33.38	33.50	32.88	32.88	40500
1998-07-07	32.25	32.88	31.63	32.38	159200
1998-07-08	32.50	33.50	32.50	33.38	58200
1998-07-09	33.25	33.50	32.94	32.94	32700
1998-07-10	33.50	33.50	32.25	32.63	44900
1998-07-13	32.63	33.00	32.50	32.50	42500
1998-07-14	32.50	33.38	32.50	33.13	129800
1998-07-15	32.75	33.25	32.75	33.06	48600
1998-07-16	33.13	33.25	32.25	32.50	86400
1998-07-17	32.75	32.75	32.25	32.31	145400
1998-07-20	32.88	32.88	32.25	32.44	24400
1998-07-21	32.25	32.56	32.00	32.00	106000
1998-07-22	32.00	32.50	32.00	32.31	61000
1998-07-23	32.25	32.25	31.75	31.75	47100
1998-07-24	31.75	32.06	31.75	31.81	35800
1998-07-27	32.00	32.00	31.25	31.38	134000
1998-07-28	31.38	31.75	31.25	31.38	142800
1998-07-29	31.38	31.63	31.06	31.06	149700
1998-07-30	31.13	31.63	30.63	31.44	133400
1998-07-31	31.25	31.38	30.63	30.63	134300
1998-08-03	30.63	31.13	30.63	30.81	151200
1998-08-04	31.00	31.00	29.50	29.50	239400
1998-08-05	29.50	29.94	29.00	29.94	140300
1998-08-06	29.50	30.63	29.50	30.13	245200
1998-08-07	30.06	31.75	30.06	31.00	169300
1998-08-10	30.63	31.00	30.06	30.75	94800
1998-08-11	30.00	30.25	29.44	29.88	290000
1998-08-12	29.75	30.25	29.75	30.00	109700
1998-08-13	29.75	30.25	29.50	29.91	311500
1998-08-14	30.25	30.50	30.00	30.06	499200
1998-08-17	30.25	30.25	29.00	30.00	147400
1998-08-18	29.75	30.56	29.75	30.56	179800
1998-08-19	30.00	30.88	30.00	30.31	56500
1998-08-20	30.44	30.44	29.44	29.50	461000
1998-08-21	30.13	30.13	28.00	28.56	913500
1998-08-24	28.38	29.63	28.38	28.94	30900
1998-08-25	28.50	29.50	28.50	29.00	66600
1998-08-26	28.50	28.63	28.00	28.06	101300
1998-08-27	28.00	28.00	26.88	27.00	223800
1998-08-28	27.50	27.50	26.50	26.63	202500
1998-08-31	26.50	26.56	23.63	24.25	367000
1998-09-01	25.00	26.16	24.00	26.06	117000
1998-09-02	26.50	28.75	26.00	27.75	104500
1998-09-03	27.00	28.00	26.88	27.19	68600
1998-09-04	27.00	27.50	26.75	27.19	44100
1998-09-08	28.00	28.25	27.13	27.75	95600
1998-09-09	27.50	28.00	27.38	27.38	70700
1998-09-10	26.25	27.25	26.00	26.00	264500
1998-09-11	26.94	29.00	26.94	29.00	131800
1998-09-14	29.50	31.00	29.50	30.00	148400
1998-09-15	29.25	30.63	29.25	29.75	89600
1998-09-16	30.00	30.56	29.50	30.06	68500
1998-09-17	29.13	29.88	28.50	29.25	64000
1998-09-18	29.25	31.41	29.13	30.75	257500
1998-09-21	30.00	30.50	29.63	30.03	73600
1998-09-22	30.13	30.25	29.63	29.63	209000
1998-09-23	29.50	30.75	29.50	30.34	358600
1998-09-24	30.88	30.88	29.75	30.00	324000
1998-09-25	29.88	31.50	29.69	31.25	76400
1998-09-28	31.50	31.50	30.75	31.00	369800
1998-09-29	31.00	31.13	30.00	30.50	102600
1998-09-30	29.75	30.50	28.75	28.94	175900
1998-10-01	28.31	28.31	27.88	28.25	288100
1998-10-02	28.25	28.50	27.50	28.25	130500
1998-10-05	27.75	28.50	27.63	28.00	100100
1998-10-06	28.13	28.88	27.50	27.94	166700
1998-10-07	27.00	27.38	26.00	26.25	183600
1998-10-08	26.13	26.13	23.88	24.56	177000
1998-10-09	25.25	26.38	25.00	26.38	219000
1998-10-12	27.00	27.50	26.50	26.50	87500
1998-10-13	26.25	27.00	25.88	25.88	35100
1998-10-14	24.75	27.25	24.13	27.00	75200
1998-10-15	26.75	29.00	26.75	28.13	223300
1998-10-16	28.88	30.00	27.88	28.88	182700
1998-10-19	28.75	30.25	28.75	30.00	84100
1998-10-20	29.75	31.63	29.75	31.00	308800
1998-10-21	30.88	31.06	30.19	30.25	93800
1998-10-22	30.25	30.25	29.50	30.13	40900
1998-10-23	29.50	30.94	29.25	29.75	113500
1998-10-26	29.38	30.88	29.38	30.88	86100
1998-10-27	31.00	31.38	30.38	30.97	59100
1998-10-28	30.38	31.13	30.38	30.88	34200
1998-10-29	30.63	32.19	30.63	32.19	176800
1998-10-30	32.25	33.88	31.88	33.25	225100
1998-11-02	33.06	34.13	33.06	33.63	231400
1998-11-03	33.31	33.94	33.31	33.63	150600
1998-11-04	33.88	34.00	33.25	33.41	132400
1998-11-05	33.13	34.38	32.13	34.38	110200
1998-11-06	33.63	34.75	33.63	34.56	250600
1998-11-09	34.38	34.69	33.13	33.56	47500
1998-11-10	33.25	33.38	32.63	33.19	31400
1998-11-11	32.88	33.38	32.50	32.75	48400
1998-11-12	33.00	33.31	32.50	33.00	14700
1998-11-13	32.88	33.50	32.81	33.38	16600
1998-11-16	33.75	34.00	33.13	34.00	31600
1998-11-17	33.44	34.63	33.38	34.25	89700
1998-11-18	34.13	35.38	34.13	35.38	165000
1998-11-19	35.31	35.41	34.88	35.19	288400
1998-11-20	35.25	35.44	34.88	34.88	207400
1998-11-23	34.75	35.44	34.75	35.25	259000
1998-11-24	35.13	35.88	35.13	35.63	219000
1998-11-25	35.69	35.88	35.50	35.88	84500
1998-11-27	36.00	36.00	35.75	35.88	17200
1998-11-30	35.63	36.50	35.50	36.13	249200
1998-12-01	35.75	36.00	35.63	36.00	237100
1998-12-02	35.63	36.00	35.63	35.94	228000
1998-12-03	35.75	36.00	35.38	35.50	44000
1998-12-04	35.50	35.91	35.25	35.63	55300
1998-12-07	35.38	37.00	35.38	36.94	57300
1998-12-08	36.88	37.00	36.50	36.75	23200
1998-12-09	37.00	37.00	35.63	35.66	197000
1998-12-10	35.63	35.63	34.50	34.63	280800
1998-12-11	34.50	35.25	34.50	35.25	440100
1998-12-14	35.00	35.25	35.00	35.13	237100
1998-12-15	35.13	35.50	35.13	35.25	149300
1998-12-16	35.19	35.56	35.19	35.56	192100
1998-12-17	35.75	35.75	35.50	35.75	21800
1998-12-18	35.69	36.00	35.50	35.88	281500
1998-12-21	35.81	36.00	35.69	35.81	420000
1998-12-22	35.75	36.13	35.75	35.88	58500
1998-12-23	35.88	36.88	35.88	36.88	52700
1998-12-24	36.25	37.25	36.25	36.94	96600
1998-12-28	37.00	37.00	36.63	37.00	84900
1998-12-29	36.75	37.25	35.88	35.88	48300
1998-12-30	36.25	36.31	35.50	36.25	40700
1998-12-31	36.13	36.75	36.13	36.75	28200
1999-01-04	36.81	37.50	36.38	37.50	118900
1999-01-05	37.00	37.50	36.25	36.88	210200
1999-01-06	36.69	36.88	36.25	36.75	38200
1999-01-07	36.25	36.69	35.75	35.81	67600
1999-01-08	35.75	36.63	35.75	36.38	111400
1999-01-11	36.19	36.63	35.63	35.75	51400
1999-01-12	35.63	35.94	34.75	35.13	288400
1999-01-13	34.38	35.38	34.00	34.69	79500
1999-01-14	34.50	34.75	33.75	33.75	73200
1999-01-15	33.81	34.69	33.81	34.69	171200
1999-01-19	34.75	35.25	34.75	35.00	176100
1999-01-20	35.00	35.38	35.00	35.13	98000
1999-01-21	34.75	35.00	34.50	34.94	65600
1999-01-22	34.50	35.25	34.50	34.75	40500
1999-01-25	34.50	34.75	34.38	34.56	27300
1999-01-26	34.44	34.81	34.31	34.69	36600
1999-01-27	34.63	34.75	34.63	34.69	73100
1999-01-28	34.69	35.00	34.69	34.94	94600
1999-01-29	34.88	35.50	34.81	35.19	120800
1999-02-01	35.00	35.19	34.00	34.31	95900
1999-02-02	34.25	34.75	34.13	34.38	84600
1999-02-03	34.00	34.50	34.00	34.38	57100
1999-02-04	34.13	34.56	33.25	33.25	158600
1999-02-05	33.31	33.38	33.00	33.00	72800
1999-02-08	33.25	33.38	32.94	33.38	19900
1999-02-09	33.13	33.13	32.38	32.63	68000
1999-02-10	32.50	33.00	32.50	32.63	32000
1999-02-11	32.75	33.50	32.63	33.25	76300
1999-02-12	32.75	33.25	32.50	32.50	123600
1999-02-16	32.50	33.31	32.50	33.00	77500
1999-02-17	32.75	33.00	32.50	32.63	60300
1999-02-18	33.25	33.25	32.75	32.75	44700
1999-02-19	33.25	33.25	32.75	32.88	293200
1999-02-22	33.13	33.13	32.75	33.00	59800
1999-02-23	32.88	33.19	32.75	32.94	166700
1999-02-24	32.88	33.06	32.38	32.38	56300
1999-02-25	32.50	33.38	32.13	33.25	132100
1999-02-26	33.63	33.75	32.81	33.50	131900
1999-03-01	33.63	33.63	33.25	33.50	46200
1999-03-02	33.38	33.75	33.19	33.25	56200
1999-03-03	33.63	33.63	33.06	33.19	113200
1999-03-04	33.13	33.31	33.13	33.13	96700
1999-03-05	33.25	34.00	33.25	33.88	65900
1999-03-08	33.75	34.81	33.63	34.13	270200
1999-03-09	34.06	34.13	32.88	32.88	111100
1999-03-10	33.25	33.38	32.75	33.25	86100
1999-03-11	33.38	33.63	33.25	33.44	41800
1999-03-12	33.50	33.50	33.25	33.38	25600
1999-03-15	33.25	34.00	33.25	33.88	83000
1999-03-16	33.56	34.00	33.25	33.38	111700
1999-03-17	33.38	33.63	33.38	33.56	123400
1999-03-18	33.50	33.75	33.50	33.63	20700
1999-03-19	33.50	34.00	33.50	33.63	94100
1999-03-22	33.75	33.75	33.50	33.69	91100
1999-03-23	33.50	33.75	32.63	32.75	119800
1999-03-24	32.75	33.13	32.75	32.88	167700
1999-03-25	32.75	33.00	32.75	32.88	38900
1999-03-26	32.75	33.13	32.75	32.75	61400
1999-03-29	32.63	32.88	32.63	32.88	191700
1999-03-30	32.50	32.75	32.25	32.38	85100
1999-03-31	32.25	32.25	31.50	31.63	102700
1999-04-01	31.63	31.88	31.00	31.38	40400
1999-04-05	31.38	32.13	31.38	32.06	39200
1999-04-06	31.63	32.50	31.63	32.00	116600
1999-04-07	32.13	32.38	31.25	31.75	154600
1999-04-08	31.63	31.88	29.94	30.94	142700
1999-04-09	30.75	31.00	30.50	30.69	98200
1999-04-12	30.00	30.50	29.75	30.00	121200
1999-04-13	29.81	30.75	29.81	30.00	320000
1999-04-14	29.94	32.19	29.94	32.00	190400
1999-04-15	32.25	32.69	31.75	31.81	89100
1999-04-16	31.81	32.00	29.75	30.56	208400
1999-04-19	30.75	31.38	30.63	31.25	100900
1999-04-20	30.88	32.50	30.88	32.50	74600
1999-04-21	32.00	33.38	32.00	32.75	81500
1999-04-22	32.63	33.31	32.25	32.81	131000
1999-04-23	32.69	32.78	32.25	32.63	64100
1999-04-26	32.38	33.38	32.25	32.88	181400
1999-04-27	33.00	33.13	32.75	32.94	202200
1999-04-28	32.94	33.75	32.75	33.75	108200
1999-04-29	33.00	33.94	33.00	33.38	193500
1999-04-30	33.38	34.13	32.88	33.38	94800
1999-05-03	33.00	34.19	33.00	34.06	95200
1999-05-04	33.94	34.19	33.75	34.19	266200
1999-05-05	34.06	34.38	33.88	34.25	107400
1999-05-06	34.00	34.38	34.00	34.06	48200
1999-05-07	34.00	34.63	34.00	34.50	82900
1999-05-10	34.44	34.50	34.38	34.50	55600
1999-05-11	34.50	35.00	34.50	34.88	50100
1999-05-12	34.50	35.00	34.50	35.00	43000
1999-05-13	34.75	35.13	34.75	35.05	124400
1999-05-14	34.88	35.00	34.38	34.55	211700
1999-05-17	34.63	34.63	34.00	34.13	122500
1999-05-18	33.88	34.06	33.63	33.81	92200
1999-05-19	33.63	34.13	33.25	34.00	378200
1999-05-20	33.88	34.25	33.88	34.00	34900
1999-05-21	34.13	34.25	34.00	34.13	311500
1999-05-24	34.00	34.06	33.75	33.94	106200
1999-05-25	33.88	34.00	33.75	33.88	105200
1999-05-26	33.75	34.50	33.69	34.38	193900
1999-05-27	34.13	34.75	34.06	34.75	132000
1999-05-28	34.25	34.75	34.13	34.56	85000
1999-06-01	34.38	34.50	34.13	34.38	165900
1999-06-02	34.25	34.38	34.06	34.13	93300
1999-06-03	34.25	34.63	34.25	34.38	201200
1999-06-04	34.50	34.64	34.38	34.64	110700
1999-06-07	34.50	34.88	34.50	34.50	58500
1999-06-08	35.75	36.75	35.69	35.81	1448000
1999-06-09	35.81	35.94	35.50	35.53	950600
1999-06-10	35.56	35.63	34.94	35.25	59700
1999-06-11	35.22	35.88	35.13	35.38	298400
1999-06-14	35.25	35.75	35.13	35.31	433100
1999-06-15	34.88	36.56	34.75	36.56	2525400
1999-06-16	36.50	36.63	36.00	36.38	403100
1999-06-17	36.38	37.50	36.00	36.84	303900
1999-06-18	36.81	37.00	36.69	36.69	326400
1999-06-21	36.69	37.00	36.69	36.88	129300
1999-06-22	37.00	37.19	36.88	37.13	265700
1999-06-23	36.88	37.19	36.81	37.06	434200
1999-06-24	37.00	37.13	36.56	36.56	540700
1999-06-25	36.56	37.13	36.50	36.88	592400
1999-06-28	36.88	37.25	36.69	37.00	131100
1999-06-29	36.88	37.00	36.06	36.31	365600
1999-06-30	36.28	36.52	35.50	36.50	429500
1999-07-01	36.00	36.13	35.44	35.44	222000
1999-07-02	35.63	35.63	35.00	35.25	140900
1999-07-06	35.19	35.75	34.75	35.63	108800
1999-07-07	35.75	35.75	35.19	35.38	117900
1999-07-08	35.13	35.19	34.63	34.88	199900
1999-07-09	34.88	35.00	34.63	34.81	370400
1999-07-12	34.81	35.13	34.38	34.38	132600
1999-07-13	34.38	35.00	34.38	34.75	135300
1999-07-14	34.13	35.25	33.88	35.06	401200
1999-07-15	35.00	36.75	34.88	35.38	386500
1999-07-16	35.44	36.06	35.38	36.06	189600
1999-07-19	35.88	36.56	35.50	36.50	191200
1999-07-20	36.13	36.38	35.50	35.63	350300
1999-07-21	35.75	36.19	35.25	35.75	255000
1999-07-22	35.63	35.75	35.00	35.50	138800
1999-07-23	35.50	35.50	35.13	35.44	160700
1999-07-26	35.13	35.13	34.81	34.81	169800
1999-07-27	35.00	35.00	34.69	34.88	76000
1999-07-28	34.75	34.81	34.19	34.38	99900
1999-07-29	34.25	34.25	33.44	33.50	159400
1999-07-30	33.75	33.88	33.44	33.50	124600
1999-08-02	33.88	33.88	33.44	33.75	133500
1999-08-03	33.69	34.31	33.25	34.31	169900
1999-08-04	34.00	34.13	33.44	33.50	188800
1999-08-05	33.50	33.75	33.44	33.44	44400
1999-08-06	33.81	33.81	33.00	33.13	119100
1999-08-09	33.38	33.63	33.19	33.56	150800
1999-08-10	33.63	33.63	32.19	32.41	155800
1999-08-11	32.63	33.63	32.38	33.63	125800
1999-08-12	33.25	33.44	33.13	33.38	115000
1999-08-13	33.25	34.50	33.25	34.00	110500
1999-08-16	34.00	34.44	33.13	33.44	56700
1999-08-17	33.50	33.75	33.38	33.50	452300
1999-08-18	33.38	33.75	33.13	33.25	399600
1999-08-19	33.38	33.38	32.63	33.13	164600
1999-08-20	33.03	33.38	33.00	33.19	144400
1999-08-23	33.28	33.75	33.25	33.56	103300
1999-08-24	33.44	33.94	33.25	33.94	163100
1999-08-25	33.56	33.88	33.00	33.13	99600
1999-08-26	33.25	34.38	33.13	33.44	228900
1999-08-27	33.13	34.25	33.00	33.38	220400
1999-08-30	33.56	33.56	32.25	32.31	64000
1999-08-31	32.38	32.63	31.94	31.94	79400
1999-09-01	32.44	32.88	32.00	32.81	71900
1999-09-02	32.50	32.69	31.38	31.75	91300
1999-09-03	31.88	32.88	31.88	32.31	142700
1999-09-07	32.75	32.75	31.75	31.88	59000
1999-09-08	31.88	32.31	31.75	31.81	69200
1999-09-09	31.81	31.88	31.50	31.63	82500
1999-09-10	31.63	31.81	31.31	31.50	342200
1999-09-13	31.25	32.25	31.25	31.50	32800
1999-09-14	31.69	31.69	30.75	30.75	80700
1999-09-15	30.75	31.25	30.44	30.69	98200
1999-09-16	30.44	30.88	30.13	30.38	102200
1999-09-17	30.38	30.88	30.34	30.88	250300
1999-09-20	30.81	30.88	29.88	30.25	35500
1999-09-21	29.88	30.00	29.00	29.13	83200
1999-09-22	29.19	29.25	28.88	28.94	169000
1999-09-23	29.25	29.38	28.88	29.25	112500
1999-09-24	28.88	30.25	28.88	29.81	143600
1999-09-27	29.94	30.50	29.94	30.13	55500
1999-09-28	30.38	30.38	29.56	30.06	49200
1999-09-29	30.19	30.19	29.81	30.00	26500
1999-09-30	29.75	30.50	29.75	30.25	188700
1999-10-01	30.31	30.31	29.94	30.13	71000
1999-10-04	30.09	31.25	30.00	31.13	104500
1999-10-05	31.38	31.50	30.75	30.94	77300
1999-10-06	30.75	31.56	30.69	31.56	115700
1999-10-07	31.47	31.56	31.31	31.50	45700
1999-10-08	31.44	32.06	31.25	31.88	48700
1999-10-11	31.88	32.38	31.69	31.75	119200
1999-10-12	31.25	31.44	30.75	31.22	91600
1999-10-13	31.22	31.25	30.69	30.81	30600
1999-10-14	30.88	31.38	30.75	31.19	27800
1999-10-15	30.84	30.84	30.19	30.63	59600
1999-10-18	30.75	31.00	30.38	30.94	34100
1999-10-19	30.75	32.50	30.50	31.81	138400
1999-10-20	31.63	32.00	31.56	31.56	42800
1999-10-21	31.25	31.56	31.25	31.38	38300
1999-10-22	31.38	32.63	31.38	32.63	135400
1999-10-25	32.00	32.06	31.75	32.06	113900
1999-10-26	32.06	32.81	32.06	32.50	186400
1999-10-27	32.31	34.38	32.31	34.00	170300
1999-10-28	34.38	35.06	34.19	35.06	223700
1999-10-29	35.00	35.13	34.31	34.44	130300
1999-11-01	34.25	35.06	33.94	33.94	63500
1999-11-02	34.19	34.88	34.19	34.75	70100
1999-11-03	35.00	35.00	34.13	34.56	57600
1999-11-04	34.38	34.94	34.38	34.94	80000
1999-11-05	35.00	35.31	34.88	35.13	119300
1999-11-08	35.03	35.06	34.50	34.75	44100
1999-11-09	34.75	34.75	34.31	34.75	74500
1999-11-10	34.53	34.53	34.13	34.25	335600
1999-11-11	34.13	34.31	33.81	33.81	43900
1999-11-12	34.00	34.44	33.63	34.44	162300
1999-11-15	34.31	34.38	33.81	34.13	75300
1999-11-16	34.25	34.50	33.88	34.13	112100
1999-11-17	33.75	34.13	33.38	33.56	106600
1999-11-18	33.88	34.00	32.88	33.22	57800
1999-11-19	33.28	33.44	32.50	32.94	206400
1999-11-22	32.94	33.00	32.50	32.81	76100
1999-11-23	32.78	32.88	31.63	31.94	73600
1999-11-24	31.97	32.69	31.88	32.69	124200
1999-11-26	32.38	32.75	31.94	32.50	30300
1999-11-29	32.25	32.25	31.50	31.50	72500
1999-11-30	31.50	31.88	31.38	31.44	100700
1999-12-01	31.50	32.00	31.25	31.88	38000
1999-12-02	32.13	32.13	31.50	31.50	117300
1999-12-03	31.50	32.00	31.38	31.63	181000
1999-12-06	31.38	31.38	30.75	30.88	120100
1999-12-07	30.75	30.88	30.00	30.19	193500
1999-12-08	29.88	30.19	29.50	29.50	230000
1999-12-09	29.38	29.81	28.50	28.56	187000
1999-12-10	28.63	29.17	28.50	28.81	243300
1999-12-13	28.69	29.00	27.88	28.00	175300
1999-12-14	27.75	27.75	27.25	27.25	185700
1999-12-15	27.25	27.75	27.13	27.63	102300
1999-12-16	27.50	27.59	26.38	26.88	146400
1999-12-17	26.63	27.63	26.50	27.25	286400
1999-12-20	27.25	27.38	26.69	26.69	125000
1999-12-21	26.88	27.06	26.69	27.06	108300
1999-12-22	27.06	27.06	26.44	26.63	71700
1999-12-23	26.88	27.38	26.81	27.22	126600
1999-12-27	27.06	27.69	27.06	27.63	235000
1999-12-28	27.69	27.69	27.00	27.09	95600
1999-12-29	27.13	27.50	27.00	27.38	51200
1999-12-30	27.31	27.88	27.13	27.59	64200
1999-12-31	27.22	28.00	27.19	27.94	39900
2000-01-03	27.75	27.75	25.13	25.69	145600
2000-01-04	24.75	25.50	24.38	25.25	142400
2000-01-05	25.50	26.06	25.13	26.06	146900
2000-01-06	25.75	26.63	25.50	26.13	383700
2000-01-07	26.31	26.63	26.13	26.50	138900
2000-01-10	26.13	26.63	24.75	24.81	140400
2000-01-11	24.88	25.44	24.50	24.69	72300
2000-01-12	24.38	24.88	24.31	24.56	124900
2000-01-13	24.78	25.56	24.78	25.50	109900
2000-01-14	25.38	27.13	25.38	26.50	154800
2000-01-18	26.38	26.50	25.69	26.41	78700
2000-01-19	26.06	26.44	25.50	25.94	71600
2000-01-20	25.56	25.75	24.88	25.00	69900
2000-01-21	25.22	25.38	24.75	24.81	241500
2000-01-24	24.75	25.00	23.38	23.50	159000
2000-01-25	23.69	24.88	23.13	24.81	157700
2000-01-26	25.00	25.38	24.75	24.88	340300
2000-01-27	25.00	25.50	24.88	25.31	412200
2000-01-28	25.19	25.25	24.00	24.19	184800
2000-01-31	24.50	25.31	24.13	25.25	177500
2000-02-01	25.19	25.31	24.38	24.75	177400
2000-02-02	24.88	24.88	24.13	24.41	246000
2000-02-03	24.50	25.13	24.38	25.00	208900
2000-02-04	25.00	25.00	24.56	24.69	128600
2000-02-07	24.63	24.81	23.75	23.88	61000
2000-02-08	24.19	24.81	24.06	24.50	221600
2000-02-09	24.72	24.94	24.38	24.94	252700
2000-02-10	24.63	24.88	24.25	24.56	108400
2000-02-11	24.31	24.63	23.63	23.63	72000
2000-02-14	23.75	23.94	23.50	23.94	77900
2000-02-15	23.75	24.38	23.25	24.00	135400
2000-02-16	24.19	24.19	23.38	24.06	90400
2000-02-17	23.94	24.06	23.75	24.06	118300
2000-02-18	24.06	24.06	23.25	23.25	227300
2000-02-22	23.56	23.88	23.13	23.50	132800
2000-02-23	23.53	23.69	23.13	23.38	96200
2000-02-24	23.13	23.13	21.94	22.75	107900
2000-02-25	22.81	23.13	22.50	22.75	68300
2000-02-28	22.50	23.25	22.50	22.94	75200
2000-02-29	22.94	23.13	22.50	22.69	101600
2000-03-01	22.69	23.13	22.38	23.03	113600
2000-03-02	22.81	22.81	22.13	22.25	71500
2000-03-03	22.25	22.63	21.94	22.19	332700
2000-03-06	22.06	22.38	21.63	21.88	139600
2000-03-07	21.88	21.94	20.75	21.00	123000
2000-03-08	20.97	21.25	20.75	21.19	76200
2000-03-09	21.00	22.25	21.00	22.19	90000
2000-03-10	22.00	22.38	21.94	22.25	94200
2000-03-13	22.06	22.31	21.25	21.75	319700
2000-03-14	22.25	22.47	21.63	21.81	95700
2000-03-15	21.75	23.00	21.50	22.81	180100
2000-03-16	23.38	25.56	22.88	25.50	159300
2000-03-17	24.69	25.50	24.63	24.94	134800
2000-03-20	24.81	24.88	24.00	24.13	71700
2000-03-21	24.14	25.13	24.13	25.00	84800
2000-03-22	25.13	25.25	24.88	25.00	97100
2000-03-23	25.00	25.31	24.81	25.25	93800
2000-03-24	25.19	25.31	24.38	24.44	75500
2000-03-27	24.88	24.88	23.94	24.19	60400
2000-03-28	24.44	25.50	24.13	25.44	70300
2000-03-29	25.25	25.75	24.50	25.56	89000
2000-03-30	24.88	26.19	24.75	26.13	90200
2000-03-31	26.25	28.38	25.88	27.75	630800
2000-04-03	27.75	28.25	27.27	27.81	330500
2000-04-04	27.88	27.94	26.50	26.94	159000
2000-04-05	27.13	27.31	26.88	26.94	104500
2000-04-06	27.25	27.25	26.44	26.75	51100
2000-04-07	26.88	26.88	26.00	26.06	53300
2000-04-10	26.25	26.50	25.56	25.81	203700
2000-04-11	25.88	26.25	25.88	26.25	101500
2000-04-12	26.00	27.75	26.00	27.00	188900
2000-04-13	27.00	27.19	26.31	27.00	174300
2000-04-14	26.31	26.59	25.50	25.81	89800
2000-04-17	25.81	26.00	25.00	25.25	166600
2000-04-18	25.25	26.00	25.13	25.69	191300
2000-04-19	25.63	26.00	25.63	25.75	194300
2000-04-20	25.75	26.13	25.75	26.06	354800
2000-04-24	25.75	26.00	25.75	25.94	156100
2000-04-25	26.00	26.13	26.00	26.13	123800
2000-04-26	26.13	26.38	26.00	26.19	170300
2000-04-27	26.06	26.16	25.38	25.44	50500
2000-04-28	25.50	25.56	24.75	25.06	143500
2000-05-01	25.06	25.88	25.00	25.50	140700
2000-05-02	25.38	25.38	25.00	25.25	102800
2000-05-03	24.88	25.31	24.50	24.56	23500
2000-05-04	24.38	24.69	24.38	24.44	71300
2000-05-05	24.50	24.50	24.31	24.38	53400
2000-05-08	24.38	25.19	24.38	24.94	293500
2000-05-09	24.88	25.38	24.88	25.19	113100
2000-05-10	25.19	25.19	24.88	24.88	51800
2000-05-11	25.13	25.38	25.06	25.25	132900
2000-05-12	25.13	25.75	25.13	25.50	130600
2000-05-15	25.38	26.00	25.25	26.00	164300
2000-05-16	25.94	26.25	25.88	26.25	61100
2000-05-17	26.19	26.19	25.75	25.94	42200
2000-05-18	25.78	26.50	25.75	26.13	68600
2000-05-19	26.50	26.50	25.38	25.63	135400
2000-05-22	26.00	26.19	25.75	25.75	29100
2000-05-23	25.75	26.75	25.75	26.69	107700
2000-05-24	26.66	27.69	26.63	27.69	125700
2000-05-25	27.69	28.06	27.25	27.94	155200
2000-05-26	27.69	28.25	27.63	27.94	116100
2000-05-30	28.25	28.50	28.06	28.50	102300
2000-05-31	28.41	28.63	28.13	28.56	126000
2000-06-01	28.50	29.13	28.50	29.13	117100
2000-06-02	29.09	30.19	29.09	30.06	219000
2000-06-05	30.00	30.19	29.50	29.56	276200
2000-06-06	29.56	29.75	29.06	29.06	108800
2000-06-07	29.06	29.88	29.06	29.63	78300
2000-06-08	29.38	29.63	29.00	29.50	49400
2000-06-09	29.47	29.56	28.75	28.81	69100
2000-06-12	28.81	29.81	28.81	29.81	90000
2000-06-13	29.63	29.75	28.88	29.13	174200
2000-06-14	28.75	29.19	28.75	29.13	179000
2000-06-15	28.63	29.06	28.38	28.88	143300
2000-06-16	28.81	28.88	26.63	26.63	282800
2000-06-19	26.88	27.81	26.38	27.81	103600
2000-06-20	27.38	28.00	27.38	27.94	169900
2000-06-21	27.72	27.94	27.00	27.13	231000
2000-06-22	27.00	27.38	27.00	27.13	94700
2000-06-23	27.19	28.13	26.94	27.81	62900
2000-06-26	27.91	28.44	27.88	28.44	72500
2000-06-27	28.13	29.50	28.13	29.19	150000
2000-06-28	29.13	29.75	29.06	29.44	133300
2000-06-29	29.44	30.13	29.38	29.88	367700
2000-06-30	30.13	30.13	25.75	26.13	831500
2000-07-03	26.75	28.25	26.75	27.50	171200
2000-07-05	27.38	28.38	26.94	27.81	335600
2000-07-06	27.81	27.94	27.38	27.75	215300
2000-07-07	27.94	28.38	27.38	27.69	155700
2000-07-10	27.38	28.19	27.38	28.13	71200
2000-07-11	28.13	28.25	27.63	28.25	126100
2000-07-12	28.06	29.50	28.06	29.13	125000
2000-07-13	29.13	29.36	28.06	28.06	178500
2000-07-14	28.38	29.63	28.00	29.63	272300
2000-07-17	29.00	29.63	28.81	29.00	79000
2000-07-18	28.94	28.94	28.38	28.38	139700
2000-07-19	28.44	28.75	28.25	28.25	75500
2000-07-20	28.25	29.00	28.19	28.25	131300
2000-07-21	28.22	28.38	27.25	27.50	181700
2000-07-24	27.06	27.69	27.03	27.56	69900
2000-07-25	27.75	27.75	27.31	27.69	46300
2000-07-26	27.69	27.94	27.00	27.00	112500
2000-07-27	27.13	28.44	27.00	28.00	259500
2000-07-28	28.00	28.06	27.31	27.38	107300
2000-07-31	27.31	27.75	27.13	27.75	78400
2000-08-01	27.88	27.88	27.63	27.63	78100
2000-08-02	27.75	27.75	27.44	27.56	83000
2000-08-03	27.50	28.38	27.38	28.31	124000
2000-08-04	28.50	29.06	28.34	29.00	86800
2000-08-07	28.63	29.25	28.50	29.25	29400
2000-08-08	28.75	29.25	28.75	29.19	51600
2000-08-09	29.00	29.25	28.38	28.88	51400
2000-08-10	28.94	29.13	28.69	29.06	35700
2000-08-11	28.94	29.44	28.81	29.25	32600
2000-08-14	29.13	29.69	29.13	29.69	50700
2000-08-15	29.63	29.69	29.31	29.38	48300
2000-08-16	29.50	29.63	29.34	29.38	57900
2000-08-17	29.38	29.94	29.33	29.81	87800
2000-08-18	29.66	30.00	29.44	29.88	156700
2000-08-21	29.94	29.94	29.56	29.69	50300
2000-08-22	29.66	30.31	29.50	29.94	119300
2000-08-23	29.81	30.00	29.50	29.50	239000
2000-08-24	29.50	29.88	29.50	29.63	53000
2000-08-25	29.63	30.13	29.63	29.88	106600
2000-08-28	30.00	30.13	29.84	29.94	92400
2000-08-29	29.91	30.06	29.75	30.00	251900
2000-08-30	29.94	30.13	29.94	30.13	39500
2000-08-31	30.13	30.50	30.13	30.31	108900
2000-09-01	30.31	30.88	30.25	30.88	129000
2000-09-05	30.56	31.06	30.44	31.00	169100
2000-09-06	31.13	31.50	30.94	31.44	81000
2000-09-07	31.50	31.56	31.19	31.38	70600
2000-09-08	31.28	31.75	31.19	31.50	86700
2000-09-11	31.50	32.25	31.44	31.81	141600
2000-09-12	31.69	32.31	31.69	32.25	108800
2000-09-13	32.06	32.44	32.00	32.25	53800
2000-09-14	32.19	33.50	32.19	33.00	181900
2000-09-15	32.41	32.88	32.41	32.75	223800
2000-09-18	32.53	32.53	31.31	31.38	147500
2000-09-19	31.34	32.00	31.31	31.94	66800
2000-09-20	31.88	32.13	31.50	32.00	113400
2000-09-21	31.88	32.00	31.44	31.69	248000
2000-09-22	31.44	31.69	30.88	31.38	193600
2000-09-25	31.31	32.19	31.25	32.06	52600
2000-09-26	31.94	32.44	31.94	32.31	90300
2000-09-27	32.19	32.88	32.19	32.69	204800
2000-09-28	32.66	33.69	32.66	33.56	317300
2000-09-29	33.28	33.69	33.19	33.44	316400
2000-10-02	33.25	33.88	33.19	33.81	113700
2000-10-03	33.75	34.00	33.63	33.88	142800
2000-10-04	33.50	34.38	33.50	34.31	139700
2000-10-05	34.13	35.50	32.63	35.00	607400
2000-10-06	34.83	35.19	34.00	34.06	163400
2000-10-09	34.02	34.06	33.19	33.63	106700
2000-10-10	33.39	33.44	32.56	32.94	137700
2000-10-11	32.56	32.75	31.31	31.81	160500
2000-10-12	31.58	31.94	30.63	30.69	281000
2000-10-13	30.58	32.44	30.58	32.44	70900
2000-10-16	32.13	32.88	31.75	32.48	76800
2000-10-17	32.50	32.63	32.13	32.44	91000
2000-10-18	32.19	33.00	32.13	32.81	175000
2000-10-19	32.81	33.75	32.81	33.70	79800
2000-10-20	33.63	33.73	33.50	33.56	196500
2000-10-23	33.31	33.63	33.31	33.56	183600
2000-10-24	33.50	34.00	33.50	33.69	63400
2000-10-25	33.50	34.73	33.50	33.75	115300
2000-10-26	33.69	34.31	33.13	34.31	143900
2000-10-27	33.88	35.00	33.75	34.94	60600
2000-10-30	34.94	35.88	34.88	35.69	264500
2000-10-31	35.73	36.00	35.50	35.94	177500
2000-11-01	35.38	35.81	35.38	35.75	145100
2000-11-02	35.69	36.06	35.63	35.88	138400
2000-11-03	36.00	36.13	35.38	35.94	65400
2000-11-06	35.98	36.13	35.75	35.81	24200
2000-11-07	35.69	35.75	35.25	35.31	91000
2000-11-08	35.27	36.25	35.25	35.31	134400
2000-11-09	35.13	35.63	34.75	35.19	281800
2000-11-10	35.16	35.16	34.25	34.38	239400
2000-11-13	34.25	34.69	33.06	33.44	144000
2000-11-14	33.69	34.63	33.25	33.31	138200
2000-11-15	33.13	33.50	32.63	33.38	71600
2000-11-16	33.50	33.50	32.75	32.75	56100
2000-11-17	32.63	33.00	32.31	32.31	334300
2000-11-20	32.31	32.31	31.75	32.00	215100
2000-11-21	32.06	32.25	31.81	32.13	171900
2000-11-22	32.13	32.50	31.94	32.38	108300
2000-11-24	32.38	33.00	32.31	33.00	58100
2000-11-27	32.88	33.63	32.63	33.19	90000
2000-11-28	33.19	33.69	32.88	33.50	101400
2000-11-29	33.33	33.81	33.06	33.81	149800
2000-11-30	33.63	34.69	33.56	34.06	196600
2000-12-01	34.25	35.50	34.06	35.50	186600
2000-12-04	35.19	36.00	34.81	35.88	232100
2000-12-05	35.77	36.19	35.63	35.88	145000
2000-12-06	35.89	37.13	35.88	36.63	150300
2000-12-07	36.56	37.50	36.25	36.31	75900
2000-12-08	36.25	38.13	36.13	37.94	233400
2000-12-11	38.23	39.38	37.38	39.19	232300
2000-12-12	39.13	39.19	37.88	38.00	131000
2000-12-13	38.00	38.56	36.75	37.00	165400
2000-12-14	36.63	37.44	35.88	37.06	173200
2000-12-15	36.94	37.50	36.63	37.30	269300
2000-12-18	37.25	38.69	37.25	38.56	150900
2000-12-19	38.45	39.38	38.31	38.69	136400
2000-12-20	38.08	39.50	38.06	39.25	394600
2000-12-21	39.25	40.31	39.19	40.31	284900
2000-12-22	40.38	42.00	40.38	41.63	174900
2000-12-26	41.73	42.75	41.31	42.69	102200
2000-12-27	42.33	43.31	42.33	42.81	134200
2000-12-28	42.88	43.94	42.63	43.75	181700
2000-12-29	43.81	43.81	42.81	43.00	258500
2001-01-02	42.64	42.64	40.25	40.38	521600
2001-01-03	38.56	41.38	38.56	41.38	369300
2001-01-04	41.42	42.38	41.25	42.00	374800
2001-01-05	41.45	41.45	40.19	40.75	313700
2001-01-08	40.00	40.56	39.75	40.13	179500
2001-01-09	40.00	40.50	38.50	39.00	95300
2001-01-10	38.81	40.38	38.50	40.31	307800
2001-01-11	40.19	40.19	39.88	40.13	56000
2001-01-12	40.06	40.06	38.75	39.00	91400
2001-01-16	38.81	39.63	38.81	39.56	135000
2001-01-17	39.25	40.06	39.25	39.69	94600
2001-01-18	39.88	39.88	38.80	38.88	88500
2001-01-19	38.75	38.94	38.25	38.38	149000
2001-01-22	38.19	39.19	38.13	38.94	179000
2001-01-23	38.89	39.38	38.88	39.38	165500
2001-01-24	39.25	39.63	39.19	39.44	141800
2001-01-25	39.38	39.38	38.88	38.88	809100
2001-01-26	39.13	39.56	38.88	39.06	703600
2001-01-29	39.31	39.69	39.19	39.31	292600
2001-01-30	39.25	39.94	39.25	39.69	379700
2001-01-31	39.75	39.81	39.25	39.56	251300
2001-02-01	39.56	39.63	39.19	39.38	483500
2001-02-02	39.25	39.69	38.81	38.81	164400
2001-02-05	38.75	39.63	38.75	39.56	220200
2001-02-06	39.50	39.56	38.88	39.19	223500
2001-02-07	39.06	39.25	38.69	39.25	305200
2001-02-08	39.25	39.56	38.38	38.55	165700
2001-02-09	38.56	39.13	38.44	39.00	114100
2001-02-12	38.81	39.25	38.75	39.13	163600
2001-02-13	39.13	39.50	39.00	39.28	169300
2001-02-14	39.38	39.44	38.86	39.25	170200
2001-02-15	39.19	39.31	38.88	39.00	100800
2001-02-16	38.00	39.19	38.00	38.88	148300
2001-02-20	39.00	39.13	37.63	37.63	60200
2001-02-21	37.94	38.25	37.19	37.31	98600
2001-02-22	37.63	37.63	36.00	36.88	138100
2001-02-23	36.69	38.13	36.69	38.00	175300
2001-02-26	38.00	38.75	37.88	38.56	126200
2001-02-27	38.81	39.00	37.81	38.25	82700
2001-02-28	38.38	38.88	37.34	38.69	197100
2001-03-01	38.58	38.63	37.75	38.50	240400
2001-03-02	38.38	38.63	38.25	38.44	321400
2001-03-05	38.38	38.63	37.81	37.81	124700
2001-03-06	37.63	38.56	37.50	38.50	96100
2001-03-07	38.50	38.81	38.31	38.56	221800
2001-03-08	38.69	38.88	38.69	38.81	115100
2001-03-09	38.81	38.88	38.13	38.13	132800
2001-03-12	38.19	38.25	37.13	37.13	91200
2001-03-13	37.19	38.13	36.75	38.06	189000
2001-03-14	37.69	37.86	36.19	36.25	166200
2001-03-15	36.34	37.00	36.25	36.94	158100
2001-03-16	36.81	36.94	35.88	35.94	181800
2001-03-19	35.50	36.31	35.25	35.75	443600
2001-03-20	36.00	36.50	35.25	35.25	484700
2001-03-21	35.08	35.13	33.81	34.19	373000
2001-03-22	34.25	34.25	33.00	33.94	236300
2001-03-23	34.25	36.25	33.94	35.75	297100
2001-03-26	35.45	35.88	35.31	35.63	123200
2001-03-27	35.81	36.94	35.44	36.31	110500
2001-03-28	36.13	36.56	35.56	36.17	222500
2001-03-29	35.63	36.63	35.38	36.25	117600
2001-03-30	36.38	37.75	36.19	37.75	350500
2001-04-02	37.56	38.75	37.25	37.50	172200
2001-04-03	37.39	37.94	37.19	37.63	121800
2001-04-04	37.63	37.63	35.69	36.06	165000
2001-04-05	36.06	37.88	36.00	37.81	151200
2001-04-06	37.56	37.75	35.81	36.50	200500
2001-04-09	36.75	37.25	36.32	37.24	74900
2001-04-10	37.25	38.25	37.25	38.25	107900
2001-04-11	38.25	38.31	37.73	37.83	77000
2001-04-12	37.75	38.15	37.72	38.15	49400
2001-04-16	37.89	38.02	36.82	36.98	108800
2001-04-17	37.08	37.09	36.57	36.71	99500
2001-04-18	37.10	38.00	36.66	37.00	161000
2001-04-19	36.78	37.49	36.38	37.49	99000
2001-04-20	37.37	37.37	36.42	36.90	103100
2001-04-23	36.65	36.70	35.75	35.83	146100
2001-04-24	36.04	36.05	35.65	35.94	247500
2001-04-25	35.69	36.33	35.45	36.33	208900
2001-04-26	36.33	36.80	36.12	36.68	100700
2001-04-27	36.70	37.70	36.70	37.65	199400
2001-04-30	37.51	37.92	36.57	36.60	272300
2001-05-01	36.60	37.23	36.57	37.03	175800
2001-05-02	36.96	37.22	36.67	37.00	66200
2001-05-03	36.78	37.30	36.42	36.89	60400
2001-05-04	36.77	37.75	36.30	37.70	114900
2001-05-07	37.50	37.73	36.51	36.51	146400
2001-05-08	36.71	36.95	36.44	36.60	56200
2001-05-09	36.50	36.64	36.20	36.35	85400
2001-05-10	36.42	36.50	35.85	35.90	176200
2001-05-11	36.13	36.24	35.85	35.95	143500
2001-05-14	35.95	36.41	35.86	36.16	91400
2001-05-15	36.05	36.82	36.05	36.82	151500
2001-05-16	36.50	37.36	36.14	37.01	191300
2001-05-17	37.08	38.46	36.83	38.43	608300
2001-05-18	38.31	38.40	37.31	37.68	264000
2001-05-21	37.40	38.12	37.40	37.82	128100
2001-05-22	37.61	38.84	37.61	38.62	99700
2001-05-23	38.80	38.80	37.93	38.16	150800
2001-05-24	38.24	38.84	38.15	38.84	112300
2001-05-25	38.55	38.95	38.36	38.84	70600
2001-05-29	38.90	38.90	38.31	38.51	87200
2001-05-30	38.59	38.59	37.98	37.98	66900
2001-05-31	37.95	38.75	37.95	38.20	123500
2001-06-01	38.03	38.99	37.85	38.88	49600
2001-06-04	38.23	38.75	38.20	38.57	85300
2001-06-05	38.31	38.75	38.16	38.75	201600
2001-06-06	38.38	38.52	38.01	38.02	31900
2001-06-07	38.06	38.40	37.90	37.99	26400
2001-06-08	38.06	38.25	37.69	38.25	42300
2001-06-11	37.90	38.30	37.67	37.67	98600
2001-06-12	37.99	38.05	37.60	38.00	123700
2001-06-13	37.96	38.24	37.77	37.80	56000
2001-06-14	37.47	37.55	36.71	37.40	80300
2001-06-15	36.76	37.60	36.70	37.43	266000
2001-06-18	37.49	37.71	37.08	37.20	92100
2001-06-19	37.12	37.85	37.12	37.38	39000
2001-06-20	37.50	38.05	37.32	37.85	130900
2001-06-21	37.71	38.24	37.71	38.18	111100
2001-06-22	38.07	38.17	37.33	37.90	76200
2001-06-25	37.70	37.93	37.18	37.23	42600
2001-06-26	37.59	38.44	36.82	38.31	118500
2001-06-27	38.11	38.97	38.11	38.73	70700
2001-06-28	38.43	39.43	38.43	39.10	88200
2001-06-29	39.10	39.33	38.60	39.25	83400
2001-07-02	39.20	39.20	38.41	38.98	82900
2001-07-03	39.14	39.15	38.65	38.87	27600
2001-07-05	38.63	39.07	38.59	38.60	41400
2001-07-06	38.48	38.50	37.81	37.81	31800
2001-07-09	37.66	37.88	37.27	37.77	55700
2001-07-10	37.38	37.87	36.73	36.95	83600
2001-07-11	36.99	37.32	36.39	36.97	41200
2001-07-12	37.33	38.35	37.10	38.35	29900
2001-07-13	38.05	38.28	37.60	38.24	50800
2001-07-16	38.25	38.30	37.43	37.54	51100
2001-07-17	37.19	38.50	37.19	38.41	48500
2001-07-18	38.18	39.04	37.93	38.59	108400
2001-07-19	39.05	39.05	38.25	38.44	82800
2001-07-20	38.45	38.60	38.20	38.23	97900
2001-07-23	38.60	38.61	38.13	38.15	51900
2001-07-24	38.13	38.45	37.56	37.90	93900
2001-07-25	37.84	37.95	37.30	37.95	111400
2001-07-26	37.62	38.35	37.59	38.28	71800
2001-07-27	38.35	39.36	38.29	39.20	172000
2001-07-30	39.24	39.30	38.79	38.97	101100
2001-07-31	38.99	40.00	38.91	39.45	126600
2001-08-01	39.50	39.76	39.15	39.52	96600
2001-08-02	39.22	39.85	39.20	39.50	160400
2001-08-03	39.50	39.50	38.97	39.17	43700
2001-08-06	39.01	39.75	39.01	39.15	57300
2001-08-07	39.12	39.71	38.87	39.59	79900
2001-08-08	39.44	39.99	39.20	39.55	80200
2001-08-09	39.58	39.80	39.09	39.68	48800
2001-08-10	39.82	40.07	39.38	39.85	192700
2001-08-13	39.99	40.90	39.70	40.65	131600
2001-08-14	40.53	41.30	40.53	40.86	171200
2001-08-15	40.86	41.43	40.47	40.74	78700
2001-08-16	40.66	41.20	40.45	41.20	66000
2001-08-17	41.00	41.00	40.50	40.52	107500
2001-08-20	40.61	41.15	40.41	41.14	82000
2001-08-21	41.24	41.93	41.00	41.67	193100
2001-08-22	41.50	41.65	40.85	41.50	255800
2001-08-23	41.32	41.75	41.19	41.40	188100
2001-08-24	41.28	41.40	41.04	41.40	178300
2001-08-27	41.39	41.39	39.42	39.71	84800
2001-08-28	39.37	39.97	39.00	39.26	94100
2001-08-29	39.26	39.49	38.44	38.80	199300
2001-08-30	38.70	39.20	38.61	38.86	134800
2001-08-31	38.93	39.60	38.84	39.08	67000
2001-09-04	38.85	39.11	38.56	38.66	115000
2001-09-05	38.89	38.95	38.37	38.43	42500
2001-09-06	38.35	38.64	38.01	38.01	93100
2001-09-07	38.01	38.01	36.80	36.99	84600
2001-09-10	37.00	37.20	36.76	37.12	77500
2001-09-17	36.65	36.65	35.36	35.42	83000
2001-09-18	35.77	36.58	35.16	36.55	94700
2001-09-19	36.46	37.47	36.30	37.21	109200
2001-09-20	37.21	37.21	35.22	35.30	116700
2001-09-21	34.79	34.79	33.19	33.94	442200
2001-09-24	34.00	35.18	33.90	34.98	161600
2001-09-25	34.89	36.18	34.72	36.00	73000
2001-09-26	35.68	35.83	34.96	35.30	120600
2001-09-27	35.31	36.10	35.07	35.85	193100
2001-09-28	36.11	36.31	35.61	36.05	221700
2001-10-01	36.00	36.05	34.77	35.36	168800
2001-10-02	35.45	36.57	35.09	36.15	88000
2001-10-03	36.00	37.17	36.00	37.12	134300
2001-10-04	37.12	37.12	35.16	35.16	94700
2001-10-05	35.00	35.02	34.13	34.74	123600
2001-10-08	34.85	34.85	32.15	32.55	45700
2001-10-09	32.85	33.46	31.92	32.77	110400
2001-10-10	32.53	32.94	32.34	32.77	233900
2001-10-11	33.01	34.12	33.01	33.40	190900
2001-10-12	33.33	33.64	32.71	33.35	98700
2001-10-15	33.23	33.84	32.70	33.69	79600
2001-10-16	33.85	34.93	33.55	34.73	128100
2001-10-17	34.88	35.16	34.31	34.41	98100
2001-10-18	34.00	35.09	34.00	34.83	118100
2001-10-19	35.00	35.35	34.67	35.35	98100
2001-10-22	35.35	35.89	35.00	35.89	127800
2001-10-23	35.70	35.99	34.88	35.07	162700
2001-10-24	34.95	35.53	34.95	35.30	93900
2001-10-25	35.25	36.37	34.76	36.37	60600
2001-10-26	36.06	37.30	36.01	37.27	107500
2001-10-29	37.20	37.20	35.72	35.89	333500
2001-10-30	35.91	36.70	35.64	36.61	143700
2001-10-31	36.53	36.96	35.99	36.54	155700
2001-11-01	36.59	37.45	36.54	37.19	155400
2001-11-02	36.96	37.22	36.55	36.91	143200
2001-11-05	36.96	37.19	36.78	36.91	261700
2001-11-06	37.13	37.90	36.75	37.54	119800
2001-11-07	37.61	38.73	37.61	38.52	297200
2001-11-08	38.66	38.92	38.23	38.69	152900
2001-11-09	38.60	38.60	38.16	38.35	122400
2001-11-12	38.55	38.94	37.78	38.80	53400
2001-11-13	38.61	39.03	38.17	38.38	128100
2001-11-14	38.39	38.94	38.37	38.94	123400
2001-11-15	38.94	39.25	38.45	38.87	101200
2001-11-16	38.87	39.10	38.77	39.04	240000
2001-11-19	38.76	39.50	38.55	38.99	126500
2001-11-20	39.03	39.25	38.58	38.69	217300
2001-11-21	38.77	38.85	38.19	38.60	42600
2001-11-23	38.35	39.56	38.35	39.11	28500
2001-11-26	39.02	39.72	38.56	39.72	82000
2001-11-27	39.50	39.84	38.95	39.00	82900
2001-11-28	39.31	39.31	38.48	38.75	172700
2001-11-29	38.76	39.89	38.54	39.85	91800
2001-11-30	39.57	39.84	38.98	38.99	131800
2001-12-03	38.95	38.96	37.85	38.59	161900
2001-12-04	38.34	39.65	38.30	39.41	71400
2001-12-05	39.20	40.00	39.20	39.99	43400
2001-12-06	39.77	40.00	39.17	39.86	55800
2001-12-07	40.00	40.40	39.76	40.40	71900
2001-12-10	39.99	40.09	39.50	39.51	63300
2001-12-11	39.47	39.61	38.94	39.03	159500
2001-12-12	39.01	39.28	38.82	38.96	361000
2001-12-13	38.82	38.83	38.16	38.17	167800
2001-12-14	38.18	38.31	38.08	38.12	161200
2001-12-17	38.05	38.66	38.05	38.56	259000
2001-12-18	38.66	38.68	38.26	38.68	108000
2001-12-19	38.10	38.58	38.10	38.58	228800
2001-12-20	38.31	39.47	38.26	39.17	177300
2001-12-21	39.10	39.69	38.61	39.44	310300
2001-12-24	39.53	39.86	39.29	39.69	52000
2001-12-26	39.69	40.00	39.55	40.00	54700
2001-12-27	40.01	40.01	39.50	39.92	86100
2001-12-28	39.71	39.94	39.42	39.80	71600
2001-12-31	39.50	40.10	39.28	39.57	96600
2002-01-02	39.94	39.94	38.20	39.08	155300
2002-01-03	39.07	39.79	38.62	39.78	118200
2002-01-04	39.62	40.02	38.99	39.10	109100
2002-01-07	39.18	39.80	38.82	38.94	425900
2002-01-08	39.00	39.10	38.60	38.76	90900
2002-01-09	38.97	39.56	38.29	38.40	204800
2002-01-10	38.25	39.20	38.25	39.00	86000
2002-01-11	39.05	39.12	38.20	38.24	48100
2002-01-14	36.00	38.00	36.00	37.46	104200
2002-01-15	37.30	38.79	37.30	38.78	55600
2002-01-16	38.06	39.22	37.83	38.56	129400
2002-01-17	38.71	39.08	38.47	39.06	65700
2002-01-18	38.84	39.18	37.83	37.88	60400
2002-01-22	37.92	38.43	37.90	38.15	52200
2002-01-23	38.21	39.40	38.08	39.31	79300
2002-01-24	39.28	39.98	39.10	39.62	89900
2002-01-25	39.61	39.82	39.25	39.69	63000
2002-01-28	39.53	39.58	39.35	39.54	89700
2002-01-29	39.40	39.95	38.67	39.02	130900
2002-01-30	39.02	39.47	38.15	39.46	221700
2002-01-31	39.37	39.90	39.37	39.75	100800
2002-02-01	39.60	39.84	39.60	39.74	87200
2002-02-04	39.68	39.82	39.15	39.22	257300
2002-02-05	39.10	39.67	39.10	39.67	141600
2002-02-06	39.40	39.68	39.25	39.51	100500
2002-02-07	39.40	39.97	39.30	39.41	82400
2002-02-08	39.33	40.05	39.33	40.00	268700
2002-02-11	39.92	40.00	39.70	39.99	43000
2002-02-12	39.90	40.02	39.71	39.75	47300
2002-02-13	39.72	40.05	39.66	40.05	48300
2002-02-14	40.07	40.47	39.61	40.22	82600
2002-02-15	40.30	40.75	39.89	40.34	108600
2002-02-19	40.28	40.45	39.98	40.14	99200
2002-02-20	40.15	40.89	40.10	40.88	217300
2002-02-21	40.88	40.91	40.15	40.19	94700
2002-02-22	40.22	40.69	40.12	40.69	107000
2002-02-25	40.57	41.42	40.47	41.42	131300
2002-02-26	41.25	41.33	40.75	41.04	82000
2002-02-27	41.14	41.42	40.81	41.15	150600
2002-02-28	40.99	41.30	40.80	41.13	158500
2002-03-01	41.13	42.00	40.49	41.90	252400
2002-03-04	41.97	43.00	41.73	42.87	224800
2002-03-05	42.95	43.55	42.72	42.98	340600
2002-03-06	42.98	43.00	42.62	42.96	88600
2002-03-07	42.99	43.05	42.30	42.34	105500
2002-03-08	42.32	42.82	42.24	42.25	205100
2002-03-11	42.62	42.95	42.49	42.80	215400
2002-03-12	42.91	42.91	42.42	42.42	258400
2002-03-13	42.64	43.31	42.40	42.40	167900
2002-03-14	42.49	42.77	42.34	42.76	82600
2002-03-15	42.27	43.59	42.15	43.42	245000
2002-03-18	43.25	43.65	42.79	43.50	187500
2002-03-19	43.40	43.65	43.01	43.22	82700
2002-03-20	43.16	43.16	42.35	42.35	135900
2002-03-21	42.34	42.59	41.74	42.56	77500
2002-03-22	42.37	42.83	42.10	42.63	90900
2002-03-25	42.63	42.63	41.58	41.81	76000
2002-03-26	41.63	42.95	41.63	42.84	96300
2002-03-27	42.78	43.40	42.77	43.17	172900
2002-03-28	43.15	43.17	42.75	42.75	67400
2002-04-01	42.80	42.80	41.60	42.17	117400
2002-04-02	42.21	42.75	42.21	42.34	232000
2002-04-03	42.40	42.40	41.86	41.94	162000
2002-04-04	41.99	42.30	41.91	42.17	116900
2002-04-05	42.30	42.90	42.29	42.60	97900
2002-04-08	42.80	43.10	42.45	42.95	98500
2002-04-09	43.14	43.43	43.00	43.16	80400
2002-04-10	43.22	43.95	43.03	43.94	109200
2002-04-11	43.95	44.08	43.30	43.43	96100
2002-04-12	43.51	44.65	43.48	44.64	111500
2002-04-15	44.46	44.80	44.05	44.58	164200
2002-04-16	44.64	44.95	44.42	44.93	141000
2002-04-17	44.67	44.95	43.82	44.54	235000
2002-04-18	44.53	44.60	44.00	44.34	342200
2002-04-19	44.48	44.82	44.11	44.58	90800
2002-04-22	44.69	44.69	44.02	44.02	175600
2002-04-23	44.03	44.24	43.63	43.67	75100
2002-04-24	43.75	44.59	43.75	43.89	114400
2002-04-25	43.80	44.46	43.63	44.39	61400
2002-04-26	44.33	44.47	43.65	43.65	76200
2002-04-29	43.81	43.98	43.04	43.34	102500
2002-04-30	43.52	44.35	43.00	44.25	147600
2002-05-01	44.19	44.57	43.51	44.55	116100
2002-05-02	44.31	45.38	44.30	45.23	152400
2002-05-03	45.10	45.57	44.62	45.17	103400
2002-05-06	45.38	45.48	44.89	44.95	124200
2002-05-07	45.14	45.45	45.04	45.10	99600
2002-05-08	45.30	45.32	44.71	44.88	248900
2002-05-09	44.96	45.25	44.16	44.16	109700
2002-05-10	44.13	44.19	43.49	43.68	72400
2002-05-13	43.92	44.40	43.74	44.20	96000
2002-05-14	44.23	45.57	44.10	45.44	117600
2002-05-15	45.55	45.72	44.99	45.47	99200
2002-05-16	45.49	45.49	44.94	45.21	75100
2002-05-17	45.43	45.77	44.95	45.67	149200
2002-05-20	45.78	45.78	44.59	44.69	70700
2002-05-21	44.96	45.14	44.50	44.62	98100
2002-05-22	44.61	44.70	43.98	44.25	49700
2002-05-23	44.24	45.35	44.16	45.35	108200
2002-05-24	44.97	45.60	44.74	44.77	114400
2002-05-28	44.77	44.77	43.96	43.98	71600
2002-05-29	43.97	44.45	43.50	43.54	67300
2002-05-30	43.18	44.84	43.15	44.38	184100
2002-05-31	44.39	44.92	44.10	44.48	150400
2002-06-03	44.35	44.52	43.31	43.64	128300
2002-06-04	43.30	43.99	42.44	43.05	117000
2002-06-05	43.04	43.45	42.76	42.99	57700
2002-06-06	43.24	43.24	41.65	41.65	149400
2002-06-07	40.85	42.43	39.54	42.05	165200
2002-06-10	41.89	42.64	41.78	42.33	89100
2002-06-11	42.11	42.59	42.03	42.23	106600
2002-06-12	42.30	42.53	41.52	42.22	86400
2002-06-13	41.58	42.21	41.22	41.22	94700
2002-06-14	41.16	42.10	40.68	42.09	144500
2002-06-17	41.84	43.07	41.84	42.95	93300
2002-06-18	42.94	43.36	42.84	42.92	89300
2002-06-19	42.91	43.24	42.10	42.11	120900
2002-06-20	42.12	42.24	41.59	41.63	161900
2002-06-21	42.24	42.25	40.49	41.18	300400
2002-06-24	41.27	41.59	40.77	40.92	177800
2002-06-25	41.07	41.20	40.83	40.91	261300
2002-06-26	40.79	40.95	39.47	40.02	273500
2002-06-27	39.92	40.55	39.57	40.20	414400
2002-06-28	40.10	41.02	39.14	39.18	838600
2002-07-01	39.32	40.75	39.32	40.05	235200
2002-07-02	40.00	40.68	39.95	40.06	175700
2002-07-03	40.05	40.14	39.56	40.00	234000
2002-07-05	40.12	40.77	39.86	40.76	82900
2002-07-08	40.76	40.76	40.25	40.32	99300
2002-07-09	40.46	40.60	40.00	40.01	123000
2002-07-10	40.00	40.30	38.86	38.97	150900
2002-07-11	38.80	39.14	37.50	38.66	168900
2002-07-12	38.78	38.95	38.24	38.73	134400
2002-07-15	38.56	38.56	37.33	38.43	122400
2002-07-16	37.68	38.49	37.68	38.41	110200
2002-07-17	38.60	39.22	38.20	38.65	196800
2002-07-18	38.54	39.10	38.06	38.45	321600
2002-07-19	38.34	38.34	37.19	37.70	175200
2002-07-22	37.55	37.99	36.79	37.01	184800
2002-07-23	36.75	37.05	35.29	35.57	402600
2002-07-24	35.21	37.49	34.50	37.41	207100
2002-07-25	37.19	38.25	36.79	37.79	152300
2002-07-26	37.87	38.28	37.50	38.04	107000
2002-07-29	37.81	40.05	37.81	39.94	115000
2002-07-30	40.00	40.11	38.87	39.29	237900
2002-07-31	39.25	39.53	38.87	39.06	292500
2002-08-01	38.85	39.14	38.11	38.13	110000
2002-08-02	38.23	38.86	37.40	37.68	144000
2002-08-05	37.58	37.69	36.80	36.81	59500
2002-08-06	37.07	38.98	36.90	38.26	112000
2002-08-07	38.52	38.97	37.89	38.54	118000
2002-08-08	38.70	39.85	38.04	39.76	141100
2002-08-09	39.64	40.27	39.22	40.00	104000
2002-08-12	40.00	40.61	39.25	40.39	146700
2002-08-13	40.38	40.64	39.88	39.95	207600
2002-08-14	39.90	41.08	39.60	41.04	324400
2002-08-15	41.09	41.71	40.94	41.60	114200
2002-08-16	41.60	41.72	40.99	41.61	125600
2002-08-19	41.74	42.42	41.39	42.24	82200
2002-08-20	42.25	42.26	41.15	41.67	73000
2002-08-21	41.88	42.42	41.54	42.18	77600
2002-08-22	42.23	42.28	41.63	41.80	64000
2002-08-23	41.78	42.03	41.12	41.30	87200
2002-08-26	41.29	42.15	41.10	42.15	62700
2002-08-27	42.24	42.44	41.55	41.55	107600
2002-08-28	41.55	41.66	41.15	41.21	62500
2002-08-29	41.12	41.97	41.05	41.80	63500
2002-08-30	41.53	42.26	41.43	41.72	51700
2002-09-03	41.63	41.63	40.40	40.70	99800
2002-09-04	40.82	41.42	40.18	41.40	63100
2002-09-05	40.55	41.36	40.36	40.94	88600
2002-09-06	41.27	42.89	41.09	42.25	116000
2002-09-09	42.19	42.82	41.35	42.54	84900
2002-09-10	42.69	42.70	41.79	42.27	83100
2002-09-11	42.15	42.60	41.54	42.03	55900
2002-09-12	41.94	41.94	40.76	40.76	75200
2002-09-13	40.73	41.43	40.60	41.32	45000
2002-09-16	41.25	41.25	40.73	40.74	48700
2002-09-17	40.93	41.12	40.26	40.26	79600
2002-09-18	40.25	40.33	39.65	40.01	169900
2002-09-19	39.90	40.02	39.50	39.60	142900
2002-09-20	40.25	40.26	39.56	39.90	186600
2002-09-23	39.90	40.05	39.36	39.78	103800
2002-09-24	39.50	40.00	39.05	39.13	97300
2002-09-25	39.15	40.39	39.01	40.26	97300
2002-09-26	40.35	41.06	40.05	40.96	75100
2002-09-27	40.84	41.50	40.38	40.60	139800
2002-09-30	40.38	40.47	39.31	40.28	218000
2002-10-01	40.41	41.52	39.94	41.52	122400
2002-10-02	41.42	41.42	39.67	40.46	245800
2002-10-03	40.43	40.43	38.64	38.64	176600
2002-10-04	38.85	38.96	37.49	37.63	300600
2002-10-07	37.70	37.70	35.66	35.80	218500
2002-10-08	36.01	38.02	35.91	37.81	211000
2002-10-09	37.67	37.67	36.22	36.49	79600
2002-10-10	36.21	38.79	36.15	38.72	125300
2002-10-11	38.80	40.39	38.80	40.00	150900
2002-10-14	40.00	40.83	39.64	40.40	97600
2002-10-15	40.65	42.00	40.34	41.80	123900
2002-10-16	41.75	41.85	40.26	40.79	68300
2002-10-17	40.74	41.70	40.74	41.68	140100
2002-10-18	41.52	42.23	41.22	41.70	118800
2002-10-21	41.68	42.10	41.05	42.03	99100
2002-10-22	42.03	42.10	41.28	41.67	47600
2002-10-23	41.88	42.68	41.20	42.68	107900
2002-10-24	42.55	42.55	41.78	41.82	115600
2002-10-25	41.75	43.47	41.39	43.15	127000
2002-10-28	43.29	43.29	42.60	42.83	99800
2002-10-29	42.65	42.93	41.79	42.37	96400
2002-10-30	42.23	42.50	41.88	42.27	81700
2002-10-31	42.41	42.85	42.00	42.48	106800
2002-11-01	42.29	43.59	42.03	43.35	123700
2002-11-04	43.59	43.59	42.52	42.70	114800
2002-11-05	42.50	42.82	41.93	42.23	125200
2002-11-06	42.05	42.14	41.28	41.48	131800
2002-11-07	41.45	41.45	39.64	39.87	230300
2002-11-08	39.75	40.10	39.40	39.84	141600
2002-11-11	39.91	40.20	39.45	39.45	107000
2002-11-12	39.36	40.92	39.36	40.20	192900
2002-11-13	39.98	40.88	39.75	40.20	72800
2002-11-14	40.49	41.08	40.47	41.07	67700
2002-11-15	41.08	41.64	40.35	41.61	130200
2002-11-18	41.75	41.75	40.65	40.72	52100
2002-11-19	40.30	40.65	39.75	39.80	91700
2002-11-20	39.92	40.40	39.64	40.33	170700
2002-11-21	40.13	41.25	40.13	41.20	124800
2002-11-22	41.02	41.42	40.74	41.05	114800
2002-11-25	40.96	41.50	40.70	41.14	53400
2002-11-26	40.85	41.10	40.26	40.49	77100
2002-11-27	40.64	41.37	40.64	41.24	105500
2002-11-29	41.28	41.29	40.75	41.09	30300
2002-12-02	41.18	41.34	40.68	41.07	60300
2002-12-03	40.95	41.03	40.73	40.85	77100
2002-12-04	40.66	41.04	40.27	40.91	48000
2002-12-05	40.89	40.90	40.16	40.43	45300
2002-12-06	40.20	40.66	40.05	40.63	64900
2002-12-09	40.31	40.31	39.50	39.52	103500
2002-12-10	39.75	40.03	39.38	39.95	55200
2002-12-11	39.29	39.97	39.28	39.92	120600
2002-12-12	39.62	40.03	39.50	39.76	40900
2002-12-13	39.77	40.12	39.43	39.78	45200
2002-12-16	39.75	40.39	39.75	40.35	65600
2002-12-17	40.47	40.48	39.97	39.98	55700
2002-12-18	39.64	40.00	39.05	39.63	124900
2002-12-19	39.51	40.11	39.43	39.90	126200
2002-12-20	40.10	40.11	39.71	40.05	105400
2002-12-23	40.09	40.09	39.59	39.75	50800
2002-12-24	39.57	39.78	39.57	39.59	8800
2002-12-26	39.57	40.19	39.57	40.12	39500
2002-12-27	39.66	40.06	39.66	39.76	42900
2002-12-30	40.05	40.14	39.90	40.04	48000
2002-12-31	40.16	40.34	39.82	40.18	103500
2003-01-02	40.26	40.85	39.94	40.63	103800
2003-01-03	40.62	40.62	40.27	40.58	49500
2003-01-06	40.51	41.94	40.31	41.48	109900
2003-01-07	41.35	41.74	41.05	41.15	64100
2003-01-08	41.25	41.26	40.42	40.53	30900
2003-01-09	40.50	41.21	40.50	41.00	42700
2003-01-10	40.97	41.35	40.94	41.20	86200
2003-01-13	41.10	41.86	41.10	41.86	154800
2003-01-14	41.67	41.80	41.63	41.79	92500
2003-01-15	41.72	41.86	41.44	41.65	183400
2003-01-16	41.59	41.84	41.39	41.47	58200
2003-01-17	41.46	41.46	40.88	40.97	62700
2003-01-21	40.87	41.55	40.87	41.12	106100
2003-01-22	40.92	41.22	40.28	40.28	46200
2003-01-23	40.19	41.05	40.17	40.90	80700
2003-01-24	40.81	40.81	40.06	40.08	87200
2003-01-27	40.04	40.37	39.75	39.86	132700
2003-01-28	39.79	40.49	39.73	40.39	312200
2003-01-29	40.22	40.69	40.00	40.56	198700
2003-01-30	40.50	40.96	40.40	40.47	149000
2003-01-31	40.53	41.00	40.30	40.82	202100
2003-02-03	40.81	41.00	40.56	40.75	144300
2003-02-04	40.75	40.94	40.50	40.69	139700
2003-02-05	40.65	41.00	40.38	40.38	107000
2003-02-06	40.59	40.69	40.04	40.31	109100
2003-02-07	40.10	40.43	40.10	40.25	103700
2003-02-10	40.16	40.30	40.00	40.30	60600
2003-02-11	40.06	40.39	39.99	40.09	66500
2003-02-12	39.90	40.25	39.59	39.59	66100
2003-02-13	39.90	40.21	39.60	39.67	64500
2003-02-14	39.59	40.64	39.59	40.51	121100
2003-02-18	40.60	41.16	40.32	41.16	155500
2003-02-19	40.75	41.19	40.75	41.01	127300
2003-02-20	40.70	41.20	40.70	41.08	116400
2003-02-21	41.00	41.65	40.95	41.64	93200
2003-02-24	41.68	41.68	40.71	40.72	57800
2003-02-25	40.70	41.23	40.45	41.21	64800
2003-02-26	41.10	41.14	40.05	40.07	193700
2003-02-27	39.96	40.71	39.93	40.52	243400
2003-02-28	40.68	41.00	40.52	40.68	80000
2003-03-03	41.07	41.16	40.19	40.23	96100
2003-03-04	40.14	40.39	40.06	40.06	80700
2003-03-05	40.16	40.50	39.83	40.43	76200
2003-03-06	39.95	40.32	39.95	40.20	86700
2003-03-07	40.10	40.65	40.00	40.60	83600
2003-03-10	40.41	40.50	39.75	39.75	129900
2003-03-11	39.85	40.11	39.25	39.25	93400
2003-03-12	39.39	39.39	38.77	38.96	159700
2003-03-13	38.90	39.15	38.69	38.85	243300
2003-03-14	38.95	39.00	38.61	38.70	145700
2003-03-17	38.74	39.00	38.07	38.99	196300
2003-03-18	38.87	39.05	38.77	39.00	135300
2003-03-19	39.00	39.26	38.95	39.23	119000
2003-03-20	39.07	39.46	38.63	39.44	131400
2003-03-21	39.67	39.75	39.18	39.73	102200
2003-03-24	39.50	39.50	38.49	38.81	103100
2003-03-25	38.85	39.72	38.70	39.63	152100
2003-03-26	39.40	39.59	39.30	39.30	79500
2003-03-27	39.24	39.40	39.06	39.34	52600
2003-03-28	39.36	39.54	39.00	39.49	54000
2003-03-31	39.27	39.66	39.06	39.49	104300
2003-04-01	39.60	39.71	39.24	39.65	129900
2003-04-02	39.66	40.00	39.65	39.92	90700
2003-04-03	39.95	40.07	39.51	39.85	169800
2003-04-04	40.20	40.21	39.85	40.21	115200
2003-04-07	40.08	40.86	39.84	39.84	201000
2003-04-08	40.10	40.43	39.72	40.33	92400
2003-04-09	40.27	40.54	39.84	40.05	167900
2003-04-10	40.08	40.55	39.95	40.29	46600
2003-04-11	40.30	40.84	40.25	40.53	43700
2003-04-14	40.38	40.89	40.37	40.85	40800
2003-04-15	40.73	41.43	40.59	41.43	86000
2003-04-16	41.38	41.53	41.11	41.21	105800
2003-04-17	41.17	41.49	40.72	41.37	190500
2003-04-21	41.40	41.52	41.15	41.50	57700
2003-04-22	41.55	42.23	41.26	42.23	213800
2003-04-23	42.06	42.80	42.03	42.77	79800
2003-04-24	42.80	42.94	42.25	42.90	137800
2003-04-25	42.80	42.80	42.40	42.74	94000
2003-04-28	42.76	43.48	42.60	43.34	123600
2003-04-29	43.34	43.39	42.25	43.31	133900
2003-04-30	42.72	43.24	42.72	43.06	90400
2003-05-01	42.90	43.17	42.51	43.10	96200
2003-05-02	43.22	43.66	42.90	43.60	75300
2003-05-05	43.69	43.89	43.37	43.88	133500
2003-05-06	43.77	44.05	43.73	44.01	136600
2003-05-07	44.00	44.00	43.60	43.76	67600
2003-05-08	43.82	43.82	42.84	42.85	229200
2003-05-09	42.95	42.96	42.76	42.78	85200
2003-05-12	42.74	43.15	42.65	43.02	71400
2003-05-13	43.19	43.19	42.79	42.89	103600
2003-05-14	42.91	42.99	42.45	42.63	161400
2003-05-15	43.00	43.01	42.43	42.50	163200
2003-05-16	42.62	42.62	42.30	42.51	183000
2003-05-19	42.55	42.55	41.56	41.70	100500
2003-05-20	41.37	42.14	41.36	41.97	84000
2003-05-21	41.88	42.25	41.88	42.14	42100
2003-05-22	41.93	42.25	41.80	41.84	66200
2003-05-23	41.84	42.16	41.72	42.16	18300
2003-05-27	41.97	43.31	41.95	43.29	122900
2003-05-28	43.32	43.56	43.26	43.46	208400
2003-05-29	43.49	43.59	43.06	43.06	77000
2003-05-30	43.54	44.51	43.38	44.43	154000
2003-06-02	44.48	44.56	43.77	44.03	67000
2003-06-03	44.01	44.11	43.56	43.78	70300
2003-06-04	43.48	44.23	43.48	44.10	106300
2003-06-05	43.91	44.51	43.86	44.42	47100
2003-06-06	44.52	44.66	44.29	44.35	82800
2003-06-09	44.29	44.30	43.37	43.37	78700
2003-06-10	43.48	43.72	43.18	43.70	95100
2003-06-11	43.58	43.85	43.38	43.85	43600
2003-06-12	43.87	43.87	43.30	43.61	42000
2003-06-13	43.20	43.53	43.02	43.08	87000
2003-06-16	43.29	44.17	42.94	44.13	71300
2003-06-17	43.93	44.06	43.32	43.58	102800
2003-06-18	43.71	43.71	43.27	43.48	158900
2003-06-19	43.40	43.56	43.06	43.06	156000
2003-06-20	43.59	44.25	43.33	43.56	145800
2003-06-23	43.58	43.58	42.99	43.00	121300
2003-06-24	43.07	43.43	42.78	42.88	131100
2003-06-25	42.87	43.47	42.87	43.12	139800
2003-06-26	43.11	43.67	42.90	43.67	89700
2003-06-27	43.59	43.61	43.31	43.40	71200
2003-06-30	43.33	43.74	42.98	43.08	98300
2003-07-01	43.15	43.76	42.80	43.71	77000
2003-07-02	43.78	43.78	43.40	43.67	60100
2003-07-03	43.41	43.90	43.39	43.61	38400
2003-07-07	43.72	44.30	43.69	44.30	110500
2003-07-08	44.18	44.36	43.96	44.26	61500
2003-07-09	43.63	44.32	43.62	44.14	74100
2003-07-10	44.13	44.13	43.66	43.74	44300
2003-07-11	43.75	44.35	43.75	44.17	36500
2003-07-14	44.35	44.76	44.08	44.72	37500
2003-07-15	44.66	44.81	43.85	43.92	48000
2003-07-16	44.14	44.70	43.84	44.67	69000
2003-07-17	44.56	44.70	44.33	44.69	170400
2003-07-18	44.72	44.93	44.57	44.89	96000
2003-07-21	44.75	44.93	44.36	44.71	126900
2003-07-22	44.60	44.93	44.58	44.87	90900
2003-07-23	44.90	44.90	44.43	44.78	95000
2003-07-24	44.92	45.01	44.69	44.74	138000
2003-07-25	44.74	45.03	44.62	44.70	68700
2003-07-28	44.79	44.84	44.40	44.46	53300
2003-07-29	44.63	44.74	44.35	44.45	186600
2003-07-30	44.40	44.75	44.20	44.73	154200
2003-07-31	44.48	44.71	43.98	44.25	83300
2003-08-01	44.10	44.19	43.85	43.90	166000
2003-08-04	43.87	44.00	43.21	43.93	93200
2003-08-05	43.86	44.01	43.72	43.80	70100
2003-08-06	43.80	44.01	43.56	43.61	162800
2003-08-07	43.61	43.87	43.54	43.63	66400
2003-08-08	43.60	43.80	43.52	43.73	82900
2003-08-11	43.74	43.88	43.54	43.73	72400
2003-08-12	43.83	43.86	43.65	43.85	72100
2003-08-13	43.92	43.98	43.65	43.86	88200
2003-08-14	43.95	43.98	43.71	43.81	66300
2003-08-15	44.02	44.02	43.66	43.97	50300
2003-08-18	44.01	44.09	43.81	43.99	51300
2003-08-19	43.95	44.09	43.74	44.00	43100
2003-08-20	43.99	44.27	43.88	44.27	40700
2003-08-21	44.50	44.53	44.08	44.17	89400
2003-08-22	44.05	44.39	43.28	43.44	51200
2003-08-25	43.33	43.58	43.05	43.18	26500
2003-08-26	43.13	43.45	42.67	43.38	43300
2003-08-27	43.43	43.46	43.00	43.02	30100
2003-08-28	43.18	43.32	43.01	43.18	28600
2003-08-29	43.01	44.10	43.01	44.08	88400
2003-09-02	43.99	44.50	43.79	44.50	46800
2003-09-03	44.53	44.62	44.31	44.34	47200
2003-09-04	44.38	44.64	44.20	44.59	61600
2003-09-05	44.53	44.87	44.45	44.68	46900
2003-09-08	44.62	45.03	44.50	45.03	167000
2003-09-09	45.03	45.13	44.78	45.00	65400
2003-09-10	44.80	44.86	44.11	44.44	65500
2003-09-11	44.31	44.57	44.22	44.41	79200
2003-09-12	44.17	44.91	44.16	44.91	37700
2003-09-15	44.96	44.96	44.61	44.75	30700
2003-09-16	44.61	45.17	44.61	44.86	46100
2003-09-17	44.81	45.15	44.80	44.97	42700
2003-09-18	45.14	45.50	44.86	45.39	72600
2003-09-19	45.32	45.76	45.11	45.64	105000
2003-09-22	45.53	45.73	45.03	45.18	51100
2003-09-23	45.20	45.57	45.19	45.57	87100
2003-09-24	45.54	45.54	45.00	45.10	67100
2003-09-25	45.10	45.44	45.00	45.01	61600
2003-09-26	45.05	45.05	44.54	44.66	73100
2003-09-29	44.59	44.97	44.59	44.81	72600
2003-09-30	44.61	44.61	44.45	44.48	157200
2003-10-01	44.45	45.30	44.45	44.99	60600
2003-10-02	44.99	45.11	44.65	44.75	53200
2003-10-03	44.70	45.06	44.70	44.83	91300
2003-10-06	44.64	44.95	44.63	44.77	72300
2003-10-07	44.60	45.39	44.60	45.31	94000
2003-10-08	45.22	45.45	44.70	44.70	73700
2003-10-09	44.99	45.10	44.71	45.02	71800
2003-10-10	45.30	45.32	44.61	44.74	28400
2003-10-13	44.87	45.45	44.87	45.10	56600
2003-10-14	45.07	45.77	45.06	45.46	79900
2003-10-15	45.78	45.92	45.48	45.77	53900
2003-10-16	45.64	46.05	45.64	45.99	123200
2003-10-17	45.76	46.26	45.75	46.18	100500
2003-10-20	46.03	46.60	46.03	46.47	105300
2003-10-21	46.42	46.70	46.31	46.70	126700
2003-10-22	46.52	46.89	46.40	46.57	155100
2003-10-23	46.79	47.37	46.46	47.06	101500
2003-10-24	47.11	47.12	46.91	47.05	60600
2003-10-27	47.13	48.83	47.05	48.53	210800
2003-10-28	48.86	50.86	48.61	50.86	317500
2003-10-29	50.75	50.75	49.60	49.96	312800
2003-10-30	49.95	50.06	49.62	50.00	88400
2003-10-31	49.96	50.31	49.96	50.06	120500
2003-11-03	49.94	50.91	49.93	50.63	106600
2003-11-04	50.87	51.57	50.75	51.17	135400
2003-11-05	51.24	51.39	50.66	51.27	134300
2003-11-06	51.49	51.69	51.10	51.63	84800
2003-11-07	51.65	51.79	51.64	51.73	123800
2003-11-10	51.71	51.90	51.30	51.30	142500
2003-11-11	51.21	52.03	51.15	51.74	108400
2003-11-12	51.45	52.25	51.45	52.08	69500
2003-11-13	52.19	52.19	51.85	52.02	115400
2003-11-14	52.02	52.14	51.71	51.82	115900
2003-11-17	51.82	51.87	51.15	51.86	126900
2003-11-18	51.66	51.97	51.66	51.75	56300
2003-11-19	51.70	51.99	51.64	51.89	61100
2003-11-20	51.75	51.90	50.95	50.99	113000
2003-11-21	51.32	51.45	51.00	51.44	75800
2003-11-24	51.53	52.32	51.34	52.32	78600
2003-11-25	52.18	53.05	52.16	53.00	74300
2003-11-26	52.92	53.24	52.92	53.09	48800
2003-11-28	53.19	53.20	52.80	52.80	49800
2003-12-01	53.06	53.25	52.71	53.20	61800
2003-12-02	53.20	53.55	53.13	53.28	60700
2003-12-03	53.15	53.38	52.43	52.53	84000
2003-12-04	52.68	52.68	51.22	51.25	200600
2003-12-05	51.29	51.30	50.55	50.64	157400
2003-12-08	50.69	51.06	50.20	50.30	242900
2003-12-09	50.25	50.32	49.27	49.51	208200
2003-12-10	49.26	49.82	49.26	49.61	104800
2003-12-11	49.71	50.03	49.65	49.87	85300
2003-12-12	49.86	50.00	49.86	50.00	57400
2003-12-15	49.95	50.11	48.90	48.98	161900
2003-12-16	48.90	49.78	48.86	49.75	146200
2003-12-17	49.42	49.83	49.31	49.83	45100
2003-12-18	49.50	50.05	49.40	50.00	67500
2003-12-19	49.73	50.50	49.66	50.48	131900
2003-12-22	50.50	50.50	50.16	50.49	50800
2003-12-23	50.10	50.90	50.00	50.88	46600
2003-12-24	50.84	50.89	50.43	50.47	11500
2003-12-26	50.44	50.71	50.20	50.20	10700
2003-12-29	50.43	50.60	49.86	50.29	57200
2003-12-30	50.00	50.50	50.00	50.34	48000
2003-12-31	50.15	50.50	49.61	49.78	48300
2004-01-02	49.85	50.08	49.55	49.60	54800
2004-01-05	49.72	49.89	49.23	49.70	87100
2004-01-06	49.11	50.02	49.11	49.93	140000
2004-01-07	49.83	49.83	49.41	49.60	66000
2004-01-08	50.16	50.16	49.14	49.34	42200
2004-01-09	49.14	49.59	48.79	48.79	97900
2004-01-12	48.78	49.03	47.60	47.92	299400
2004-01-13	47.85	47.93	47.40	47.90	245900
2004-01-14	47.88	47.97	47.63	47.85	85200
2004-01-15	48.00	48.89	47.85	48.89	135100
2004-01-16	48.95	49.34	48.84	49.16	55500
2004-01-20	49.35	49.50	48.90	49.50	58700
2004-01-21	49.24	49.98	49.24	49.80	86100
2004-01-22	49.95	50.04	49.45	49.50	83600
2004-01-23	49.45	49.80	49.30	49.34	83300
2004-01-26	49.44	50.12	49.10	49.62	133400
2004-01-27	49.58	50.21	49.55	50.16	103100
2004-01-28	50.22	50.28	49.53	49.55	123000
2004-01-29	49.70	49.72	49.20	49.41	96700
2004-01-30	49.40	49.52	49.06	49.34	42000
2004-02-02	49.19	49.67	49.16	49.66	75100
2004-02-03	49.56	49.96	49.44	49.51	75200
2004-02-04	49.45	49.70	49.10	49.28	67800
2004-02-05	49.13	49.16	48.71	48.98	88600
2004-02-06	48.92	50.05	48.92	50.05	56700
2004-02-09	49.80	50.25	49.80	49.91	48000
2004-02-10	50.10	50.23	49.65	50.23	80500
2004-02-11	49.59	50.14	49.36	50.14	75600
2004-02-12	50.15	50.15	49.85	50.06	42200
2004-02-13	50.11	50.35	49.85	50.35	85200
2004-02-17	50.38	50.99	50.28	50.45	94000
2004-02-18	50.40	51.02	50.40	50.91	69800
2004-02-19	51.00	51.11	50.60	50.90	72500
2004-02-20	50.90	51.02	50.49	50.68	62200
2004-02-23	50.95	50.95	49.65	49.85	121400
2004-02-24	49.72	50.25	49.60	49.70	116900
2004-02-25	49.55	49.95	49.35	49.95	64800
2004-02-26	49.94	50.25	49.74	50.20	90900
2004-02-27	50.00	50.71	50.00	50.16	88100
2004-03-01	50.08	50.74	50.08	50.63	93000
2004-03-02	50.50	50.68	50.17	50.32	75400
2004-03-03	50.33	50.50	49.97	50.50	75300
2004-03-04	50.28	51.17	50.28	51.17	80200
2004-03-05	51.09	51.67	51.09	51.63	30600
2004-03-08	51.69	51.69	51.01	51.14	43400
2004-03-09	51.02	51.07	50.54	50.80	29300
2004-03-10	50.58	50.79	50.03	50.05	88100
2004-03-11	50.11	50.19	49.58	49.60	120700
2004-03-12	49.57	50.53	49.55	50.50	49800
2004-03-15	50.41	50.41	49.60	49.73	80100
2004-03-16	49.83	50.18	49.71	50.04	42800
2004-03-17	49.94	50.79	49.94	50.44	22000
2004-03-18	50.40	50.55	49.94	50.11	27100
2004-03-19	50.49	50.66	49.82	49.86	62300
2004-03-22	49.80	49.86	48.56	48.80	88400
2004-03-23	49.23	49.25	48.84	49.06	76200
2004-03-24	49.00	49.24	48.84	48.84	78200
2004-03-25	49.07	49.84	48.82	49.72	38800
2004-03-26	49.83	49.83	49.36	49.42	45000
2004-03-29	49.40	50.48	49.40	50.09	95900
2004-03-30	49.89	50.13	49.76	50.13	28600
2004-03-31	49.67	50.68	49.47	50.46	52600
2004-04-01	50.33	50.75	50.33	50.75	68100
2004-04-02	50.75	50.90	49.72	49.88	52000
2004-04-05	49.97	50.17	49.56	50.13	46200
2004-04-06	49.90	50.36	49.88	50.33	31300
2004-04-07	49.90	50.58	49.66	50.20	68800
2004-04-08	50.20	50.49	50.00	50.14	49000
2004-04-12	50.10	50.67	50.09	50.60	20700
2004-04-13	50.61	50.93	48.53	48.79	87500
2004-04-14	48.60	49.00	47.33	47.82	71200
2004-04-15	47.80	48.05	47.16	47.58	98300
2004-04-16	47.70	49.25	47.62	49.05	112500
2004-04-19	48.96	49.64	48.93	49.60	100800
2004-04-20	49.55	50.00	48.40	48.40	175000
2004-04-21	48.40	49.59	48.19	49.59	125800
2004-04-22	49.47	50.01	49.31	49.98	69700
2004-04-23	49.73	50.07	49.40	49.66	85900
2004-04-26	49.86	50.03	49.57	49.97	61800
2004-04-27	49.75	50.55	49.75	49.92	69400
2004-04-28	50.04	50.11	49.31	49.59	88500
2004-04-29	49.94	50.00	49.01	49.17	50400
2004-04-30	49.00	49.27	48.60	48.60	63400
2004-05-03	48.73	49.38	48.45	49.28	79200
2004-05-04	49.25	49.90	49.09	49.58	48900
2004-05-05	49.62	50.76	49.58	49.81	143800
2004-05-06	49.81	49.81	48.75	49.15	65000
2004-05-07	49.00	49.19	47.82	47.87	55300
2004-05-10	47.81	48.03	47.10	47.66	61000
2004-05-11	47.94	48.20	47.50	47.72	39800
2004-05-12	47.55	48.10	46.83	48.01	44100
2004-05-13	47.89	48.70	47.89	48.66	88000
2004-05-14	48.70	49.00	47.93	48.58	106400
2004-05-17	48.49	48.49	47.64	48.07	29500
2004-05-18	48.23	48.67	47.95	48.64	12800
2004-05-19	48.66	49.03	48.02	48.13	45100
2004-05-20	48.01	48.59	48.01	48.20	98800
2004-05-21	48.14	48.40	47.82	47.82	200300
2004-05-24	48.07	48.26	47.82	47.90	96000
2004-05-25	47.77	49.31	47.77	49.08	139200
2004-05-26	49.06	50.49	48.67	50.40	118500
2004-05-27	50.55	50.63	49.24	49.47	55800
2004-05-28	49.60	49.85	49.35	49.38	45700
2004-06-01	49.58	49.92	49.25	49.56	53500
2004-06-02	49.83	49.95	49.57	49.70	65100
2004-06-03	49.55	49.87	49.11	49.11	31800
2004-06-04	49.31	50.20	49.11	50.05	57500
2004-06-07	50.24	50.63	49.97	50.63	36900
2004-06-08	50.43	50.87	50.38	50.53	36600
2004-06-09	50.66	50.91	49.91	50.02	56400
2004-06-10	50.16	50.63	50.16	50.55	33300
2004-06-14	50.51	50.69	50.16	50.43	89200
2004-06-15	50.60	50.95	50.41	50.41	76400
2004-06-16	50.47	51.01	50.47	50.95	79800
2004-06-17	51.02	51.93	50.50	51.46	75600
2004-06-18	51.64	52.00	51.22	52.00	166400
2004-06-21	51.98	52.61	51.66	52.59	126200
2004-06-22	52.50	53.00	52.32	52.99	121200
2004-06-23	52.98	52.98	52.65	52.97	94800
2004-06-24	52.98	53.50	52.53	52.79	165600
2004-06-25	52.46	53.13	47.67	52.55	923100
2004-06-28	52.50	52.79	51.95	52.62	153200
2004-06-29	52.64	52.92	52.17	52.91	106000
2004-06-30	52.94	53.04	52.22	52.45	108500
2004-07-01	52.55	52.61	51.52	51.55	213300
2004-07-02	51.63	51.91	51.36	51.83	78800
2004-07-06	51.67	51.89	51.54	51.57	91200
2004-07-07	51.42	52.15	51.40	51.56	68000
2004-07-08	51.35	52.00	50.78	50.84	175600
2004-07-09	51.00	51.13	50.77	50.92	43500
2004-07-12	51.02	51.70	50.90	51.58	70500
2004-07-13	51.55	51.69	51.28	51.28	31800
2004-07-14	51.16	51.79	50.80	51.10	70900
2004-07-15	50.84	51.38	50.77	51.01	55200
2004-07-16	51.15	51.30	50.57	50.57	80100
2004-07-19	50.54	51.18	50.54	50.54	64800
2004-07-20	50.54	52.08	50.54	51.88	134500
2004-07-21	51.80	52.69	50.66	50.90	98000
2004-07-22	50.80	50.94	49.90	50.60	106400
2004-07-23	50.53	51.07	50.34	50.36	94500
2004-07-26	50.68	50.70	50.06	50.41	77000
2004-07-27	50.63	51.54	50.43	51.38	53300
2004-07-28	51.25	51.44	50.03	50.77	125700
2004-07-29	50.75	51.20	50.27	51.17	62500
2004-07-30	50.81	51.29	50.61	50.73	74300
2004-08-02	50.47	51.04	50.01	50.94	60400
2004-08-03	50.66	51.00	50.04	50.10	69300
2004-08-04	50.01	51.14	49.75	50.43	110900
2004-08-05	50.57	50.63	49.67	50.05	106100
2004-08-06	49.89	50.01	49.04	49.04	96800
2004-08-09	49.39	49.39	49.03	49.12	87200
2004-08-10	49.22	50.50	49.20	50.49	83800
2004-08-11	50.25	50.60	49.35	50.38	83400
2004-08-12	50.09	50.45	49.77	49.92	51700
2004-08-13	50.21	50.75	50.21	50.66	64700
2004-08-16	50.74	51.64	50.43	51.64	92300
2004-08-17	51.74	51.92	51.45	51.92	51700
2004-08-18	51.69	53.00	51.61	53.00	94500
2004-08-19	52.79	52.94	52.49	52.61	62200
2004-08-20	52.62	53.39	52.44	53.39	81700
2004-08-23	53.02	53.44	52.70	52.88	61100
2004-08-24	53.25	53.45	52.85	53.34	60800
2004-08-25	53.45	54.15	53.12	54.06	85600
2004-08-26	53.74	54.20	53.21	53.23	55900
2004-08-27	53.17	53.73	53.05	53.57	63100
2004-08-30	53.36	53.57	52.86	53.02	61400
2004-08-31	53.02	53.91	52.36	52.74	141000
2004-09-01	53.13	53.76	52.74	53.51	130400
2004-09-02	53.58	54.10	53.30	54.05	118200
2004-09-03	54.18	54.57	53.60	53.94	72300
2004-09-07	54.09	55.37	53.94	54.96	94200
2004-09-08	54.67	55.27	54.13	54.39	74300
2004-09-09	54.49	55.74	54.09	55.53	104000
2004-09-10	55.45	55.66	54.96	55.65	92200
2004-09-13	55.68	56.20	55.25	55.80	55500
2004-09-14	55.65	56.10	55.00	55.33	99900
2004-09-15	55.43	55.43	54.61	54.66	55900
2004-09-16	54.98	55.51	54.89	55.25	61000
2004-09-17	56.16	56.18	54.86	55.27	173700
2004-09-20	55.27	55.27	54.49	54.49	68300
2004-09-21	54.85	55.00	54.57	54.67	116000
2004-09-22	54.60	54.66	53.22	54.51	111000
2004-09-23	54.73	54.95	54.41	54.61	53300
2004-09-24	54.64	55.44	54.52	55.00	53100
2004-09-27	54.94	55.34	54.13	54.25	68900
2004-09-28	54.47	55.07	54.41	55.02	137700
2004-09-29	54.75	54.95	54.55	54.76	114900
2004-09-30	54.74	55.07	54.61	54.89	79600
2004-10-01	55.07	56.21	54.64	56.18	78200
2004-10-04	56.15	56.50	55.96	56.24	73800
2004-10-05	56.36	56.54	56.04	56.27	41200
2004-10-06	56.27	57.12	56.18	57.12	51800
2004-10-07	57.11	57.11	55.39	55.46	44600
2004-10-08	55.27	55.99	55.06	55.12	36900
2004-10-11	55.05	55.99	55.00	55.99	44700
2004-10-12	55.65	56.76	55.34	56.49	52800
2004-10-13	56.77	56.87	55.37	55.72	60200
2004-10-14	55.60	55.76	54.43	54.43	58900
2004-10-15	54.41	55.37	54.41	54.89	124800
2004-10-18	54.89	56.15	54.73	56.14	89300
2004-10-19	55.82	56.58	55.34	55.50	35600
2004-10-20	55.18	55.65	54.64	55.30	57500
2004-10-21	55.25	55.64	54.76	55.58	65300
2004-10-22	55.46	55.63	54.83	55.03	102400
2004-10-25	54.82	55.87	54.60	55.65	74100
2004-10-26	55.47	55.97	54.53	55.92	115500
2004-10-27	56.00	57.24	55.84	57.22	91100
2004-10-28	56.83	57.61	56.60	56.99	57800
2004-10-29	56.99	57.73	56.91	57.19	121100
2004-11-01	57.28	57.60	56.59	57.56	82100
2004-11-02	57.69	57.95	56.86	57.25	104300
2004-11-03	57.50	58.75	57.50	58.75	164400
2004-11-04	58.74	59.50	57.92	59.43	92800
2004-11-05	59.60	59.70	58.61	59.23	89700
2004-11-08	58.70	59.24	58.47	58.60	54700
2004-11-09	58.85	59.70	58.64	59.65	115300
2004-11-10	59.37	60.39	59.33	60.11	86600
2004-11-11	59.85	60.68	59.85	60.68	68900
2004-11-12	60.23	61.08	59.95	61.05	46500
2004-11-15	60.80	61.20	60.29	60.75	86700
2004-11-16	60.75	60.75	59.34	59.35	104300
2004-11-17	59.80	59.89	59.20	59.61	73700
2004-11-18	59.79	59.80	59.16	59.63	104000
2004-11-19	58.52	59.05	57.37	57.56	190700
2004-11-22	57.62	57.62	57.39	57.50	163100
2004-11-23	57.72	57.74	56.76	57.60	128600
2004-11-24	57.40	57.96	57.40	57.90	74200
2004-11-26	57.92	57.97	57.70	57.72	15300
2004-11-29	57.99	58.21	56.79	57.90	129600
2004-11-30	57.75	58.52	57.70	58.16	120400
2004-12-01	58.16	59.64	58.07	59.10	78100
2004-12-02	58.83	59.66	58.83	59.44	64100
2004-12-03	59.02	59.43	58.08	58.08	63000
2004-12-06	58.00	58.48	57.60	57.73	117800
2004-12-07	57.35	57.73	56.48	56.50	122300
2004-12-08	56.50	56.90	56.33	56.74	83800
2004-12-09	56.29	56.90	55.77	56.80	77200
2004-12-10	56.37	57.11	56.13	57.08	92000
2004-12-13	57.12	57.94	57.00	57.94	70900
2004-12-14	57.81	58.26	57.65	58.22	68500
2004-12-15	57.99	58.46	57.99	58.44	117400
2004-12-16	58.07	58.40	57.80	57.84	136300
2004-12-17	57.41	57.98	57.39	57.64	125700
2004-12-20	58.05	58.09	57.26	57.36	84000
2004-12-21	57.75	58.06	57.55	58.01	150000
2004-12-22	58.12	58.76	58.01	58.61	96100
2004-12-23	58.64	58.65	57.95	58.29	252000
2004-12-27	58.44	58.56	57.42	57.43	72400
2004-12-28	57.41	58.51	57.41	58.51	84800
2004-12-29	58.03	58.47	58.02	58.44	121000
2004-12-30	58.30	58.56	58.30	58.41	72100
2004-12-31	58.63	58.70	58.20	58.31	47500
2005-01-03	58.31	58.44	57.05	57.92	108500
2005-01-04	58.10	58.24	56.92	56.92	149400
2005-01-05	57.06	57.73	56.75	56.81	192200
2005-01-06	56.81	57.56	56.55	56.88	210000
2005-01-07	57.17	57.49	56.50	56.55	136400
2005-01-10	56.49	57.45	56.49	57.00	160900
2005-01-11	56.92	57.45	56.48	57.05	120100
2005-01-12	56.90	57.43	56.77	57.18	120700
2005-01-13	57.02	57.30	56.18	56.68	209400
2005-01-14	56.65	57.01	56.41	56.87	142900
2005-01-18	56.34	57.97	56.25	57.78	91600
2005-01-19	57.49	57.71	56.51	56.66	112100
2005-01-20	56.64	56.64	55.10	55.19	207500
2005-01-21	54.86	55.00	52.80	53.38	400900
2005-01-24	53.33	53.45	52.61	52.73	241200
2005-01-25	52.99	53.05	52.03	52.67	132900
2005-01-26	52.67	53.17	52.53	53.14	145600
2005-01-27	52.90	53.44	51.97	52.08	218000
2005-01-28	52.50	52.50	51.62	52.04	82400
2005-01-31	52.37	52.65	51.90	51.92	150600
2005-02-01	52.50	53.31	51.64	52.55	267300
2005-02-02	52.77	52.78	52.01	52.35	136400
2005-02-03	51.82	52.35	51.64	52.33	109000
2005-02-04	52.17	52.99	52.17	52.90	99100
2005-02-07	52.70	53.64	52.70	53.08	102900
2005-02-08	52.91	53.30	52.91	53.19	96800
2005-02-09	53.05	53.39	51.75	51.82	112100
2005-02-10	52.02	52.11	51.45	51.45	225600
2005-02-11	51.35	51.75	50.82	51.70	186800
2005-02-14	52.18	53.12	51.96	53.04	220000
2005-02-15	53.11	53.34	52.72	52.94	119600
2005-02-16	52.91	53.35	52.78	53.03	86800
2005-02-17	53.34	53.34	52.46	52.46	99300
2005-02-18	52.31	52.69	52.30	52.41	120300
2005-02-22	52.22	52.58	51.29	51.41	147000
2005-02-23	51.55	52.03	51.40	51.60	127500
2005-02-24	51.70	52.00	51.41	51.90	83800
2005-02-25	52.00	52.40	51.74	52.40	173200
2005-02-28	52.07	52.71	51.68	52.09	79700
2005-03-01	52.22	52.99	52.04	52.78	148900
2005-03-02	52.51	53.55	52.48	53.31	183600
2005-03-03	53.55	54.08	53.29	53.65	145400
2005-03-04	53.71	55.00	53.70	54.64	211900
2005-03-07	54.53	54.75	53.76	53.77	188900
2005-03-08	53.79	54.10	53.61	54.09	260500
2005-03-09	54.00	54.15	53.18	53.34	143300
2005-03-10	53.25	53.96	53.20	53.30	107500
2005-03-11	53.43	53.68	52.70	53.05	141100
2005-03-14	53.19	53.45	52.81	53.07	161400
2005-03-15	54.12	54.88	53.75	54.26	258700
2005-03-16	54.20	54.88	54.20	54.22	154700
2005-03-17	54.50	54.77	54.21	54.35	140200
2005-03-18	54.38	54.68	54.15	54.45	332100
2005-03-21	54.25	54.46	53.39	53.75	89800
2005-03-22	53.58	54.22	52.61	52.70	87600
2005-03-23	52.60	52.80	51.77	51.94	98100
2005-03-24	51.75	52.28	51.70	51.78	198600
2005-03-28	51.71	52.14	51.45	51.65	111400
2005-03-29	51.48	51.72	51.32	51.51	159500
2005-03-30	51.67	52.46	51.48	52.33	81600
2005-03-31	52.06	52.39	51.51	51.77	124900
2005-04-01	51.99	52.40	50.65	50.85	154700
2005-04-04	50.93	51.82	50.53	51.51	76700
2005-04-05	51.59	52.10	51.25	51.26	174300
2005-04-06	51.40	52.25	51.36	51.39	55600
2005-04-07	51.56	52.22	51.03	51.85	61600
2005-04-08	51.94	51.94	50.51	50.84	198400
2005-04-11	50.84	50.95	50.44	50.57	142800
2005-04-12	50.25	50.96	50.07	50.32	199400
2005-04-13	50.21	50.59	49.81	49.96	115300
2005-04-14	49.88	49.88	49.04	49.04	142200
2005-04-15	49.04	49.60	48.77	49.03	154400
2005-04-18	48.83	49.96	48.83	49.80	193000
2005-04-19	49.85	49.90	48.85	49.58	219600
2005-04-20	50.03	50.07	49.14	49.24	263300
2005-04-21	49.47	49.95	48.48	49.62	227500
2005-04-22	49.34	49.69	48.57	49.07	216500
2005-04-25	49.29	49.95	49.01	49.85	121100
2005-04-26	49.62	49.85	48.98	48.98	218400
2005-04-27	48.85	50.18	48.55	49.63	119600
2005-04-28	49.26	49.88	48.83	49.42	139100
2005-04-29	49.65	49.98	49.35	49.89	418100
2005-05-02	49.97	51.18	49.68	51.08	126700
2005-05-03	50.83	51.74	50.73	50.96	164300
2005-05-04	51.09	52.27	50.99	51.95	191400
2005-05-05	51.85	52.86	51.56	52.74	244800
2005-05-06	53.00	53.09	52.22	52.82	294600
2005-05-09	52.75	53.42	52.50	53.42	132600
2005-05-10	53.07	53.45	52.00	52.37	147000
2005-05-11	52.05	52.74	51.67	52.41	117600
2005-05-12	52.32	52.70	51.03	51.52	110000
2005-05-13	51.39	51.63	50.57	51.13	129600
2005-05-16	51.03	52.56	50.97	52.53	88100
2005-05-17	52.31	52.89	51.82	52.79	94400
2005-05-18	52.94	53.38	52.70	53.38	132600
2005-05-19	53.39	53.74	52.77	53.47	75300
2005-05-20	53.50	53.50	52.59	53.37	72700
2005-05-23	53.38	53.70	53.20	53.52	141000
2005-05-24	53.74	53.74	52.91	53.00	144100
2005-05-25	52.80	53.02	51.71	51.83	107900
2005-05-26	52.20	52.80	51.84	52.80	84700
2005-05-27	52.50	53.01	52.15	53.01	49700
2005-05-31	52.79	53.21	52.51	52.65	66200
2005-06-01	52.38	53.75	52.01	53.05	142700
2005-06-02	53.07	53.07	52.56	52.85	43600
2005-06-03	52.41	53.03	51.90	51.91	55300
2005-06-06	50.53	50.98	49.90	50.81	223000
2005-06-07	50.69	51.93	50.69	50.87	235900
2005-06-08	50.65	51.48	50.63	50.75	96400
2005-06-09	50.55	50.96	50.08	50.87	99800
2005-06-10	50.99	51.27	50.76	51.17	124700
2005-06-13	50.89	51.86	50.89	51.76	86200
2005-06-14	51.62	52.07	51.40	51.90	135700
2005-06-15	52.00	52.14	51.25	52.05	136500
2005-06-16	51.91	52.50	51.26	52.48	157500
2005-06-17	52.36	52.67	51.88	52.38	316500
2005-06-20	52.40	52.72	51.87	52.47	90500
2005-06-21	52.47	52.80	52.43	52.75	81500
2005-06-22	52.76	53.09	52.76	52.94	110000
2005-06-23	52.84	53.00	52.33	52.37	113500
2005-06-24	52.36	52.56	51.79	52.28	180500
2005-06-27	52.05	52.46	51.88	52.12	69900
2005-06-28	51.94	53.50	51.94	53.50	70000
2005-06-29	53.50	53.82	53.25	53.64	100200
2005-06-30	53.48	54.11	52.76	52.81	109700
2005-07-01	53.31	53.95	53.04	53.60	182900
2005-07-05	53.26	54.94	53.26	54.78	217700
2005-07-06	54.76	54.95	53.64	53.64	86000
2005-07-07	53.28	54.39	52.67	53.86	115500
2005-07-08	53.91	55.49	53.75	55.40	79600
2005-07-11	55.40	56.25	55.31	56.25	97400
2005-07-12	55.99	56.09	55.44	55.44	131100
2005-07-13	55.46	55.69	54.82	54.99	192600
2005-07-14	55.36	55.38	54.35	54.45	99000
2005-07-15	53.91	54.25	53.27	53.97	145000
2005-07-18	53.73	53.97	52.82	52.82	101100
2005-07-19	52.96	53.86	52.49	53.50	128400
2005-07-20	53.55	54.15	52.86	54.12	122000
2005-07-21	54.15	54.15	52.47	53.02	171200
2005-07-22	53.12	53.61	52.76	53.59	120500
2005-07-25	53.27	54.00	53.12	53.47	172800
2005-07-26	53.20	53.85	53.10	53.46	162600
2005-07-27	53.49	53.90	53.25	53.71	104600
2005-07-28	53.50	54.49	53.49	54.49	90000
2005-07-29	54.49	54.82	54.40	54.75	166900
2005-08-01	54.80	55.16	54.68	54.90	192300
2005-08-02	54.94	55.31	54.75	55.28	173500
2005-08-03	55.03	55.22	54.66	54.79	107000
2005-08-04	54.07	54.52	53.48	53.77	85800
2005-08-05	53.68	53.75	52.61	52.61	110100
2005-08-08	52.80	53.16	52.39	52.97	77900
2005-08-09	52.91	53.53	52.62	52.91	90500
2005-08-10	53.08	53.87	52.77	53.01	110500
2005-08-11	52.89	53.88	52.70	53.59	115200
2005-08-12	53.44	53.44	52.06	52.94	111200
2005-08-15	52.82	53.63	52.29	53.30	56700
2005-08-16	53.54	53.54	52.58	52.60	90600
2005-08-17	52.56	53.08	52.31	52.62	74200
2005-08-18	52.49	52.53	51.84	52.32	92900
2005-08-19	52.15	52.60	51.74	52.50	65300
2005-08-22	52.64	52.98	52.19	52.86	72800
2005-08-23	52.92	52.99	51.80	52.21	87600
2005-08-24	52.22	53.30	51.94	52.12	72200
2005-08-25	52.40	52.60	51.86	52.53	73600
2005-08-26	52.50	52.62	51.47	51.47	99900
2005-08-29	51.79	51.79	51.01	51.56	119500
2005-08-30	51.49	51.53	51.00	51.17	157700
2005-08-31	51.20	52.28	50.81	52.21	120200
2005-09-01	52.22	53.09	51.82	52.69	135600
2005-09-02	52.69	52.92	52.09	52.18	56600
2005-09-06	52.34	53.54	52.34	53.54	50100
2005-09-07	53.27	53.45	52.55	52.81	54600
2005-09-08	52.65	52.65	51.70	51.89	85900
2005-09-09	51.99	52.59	51.94	52.22	64800
2005-09-12	52.20	52.40	51.96	52.18	101000
2005-09-13	51.99	51.99	51.02	51.31	61800
2005-09-14	51.80	51.82	51.10	51.10	89600
2005-09-15	51.03	51.50	51.03	51.22	54300
2005-09-16	51.40	52.31	51.33	52.19	280000
2005-09-19	52.09	52.09	51.19	51.37	68600
2005-09-20	51.48	52.33	50.88	51.16	91100
2005-09-21	50.98	51.39	50.67	50.85	129300
2005-09-22	50.82	51.91	50.43	51.53	110900
2005-09-23	51.50	51.68	50.98	51.58	92600
2005-09-26	51.52	52.24	51.47	51.90	72300
2005-09-27	51.50	52.30	51.10	52.27	165500
2005-09-28	52.35	52.36	50.32	50.84	135400
2005-09-29	50.57	51.87	49.93	51.82	160700
2005-09-30	51.62	51.80	51.30	51.65	149100
2005-10-03	51.52	52.00	51.43	51.88	128700
2005-10-04	51.71	52.17	50.82	50.82	102900
2005-10-05	50.72	50.83	49.94	50.27	201900
2005-10-06	50.78	51.09	49.90	50.61	141500
2005-10-07	50.74	51.02	50.47	50.57	67600
2005-10-10	50.92	50.92	49.82	49.93	160400
2005-10-11	49.89	50.15	48.16	48.16	177100
2005-10-12	48.10	48.56	47.56	48.22	204300
2005-10-13	48.00	48.73	47.33	48.50	200100
2005-10-14	48.84	49.42	48.28	49.34	111800
2005-10-17	49.15	49.47	48.46	49.05	113300
2005-10-18	49.21	49.33	48.25	48.46	127100
2005-10-19	48.03	49.60	47.98	49.56	252800
2005-10-20	49.38	50.50	49.28	50.25	261000
2005-10-21	50.14	51.78	50.14	51.27	215800
2005-10-24	51.56	51.80	51.13	51.80	247300
2005-10-25	51.54	51.95	51.35	51.94	203700
2005-10-26	51.70	52.55	51.56	52.21	176500
2005-10-27	51.99	52.25	51.79	52.05	172400
2005-10-28	52.05	52.89	52.05	52.82	128500
2005-10-31	52.82	53.75	52.82	53.31	154600
2005-11-01	53.05	53.36	52.41	53.00	146700
2005-11-02	52.90	54.01	52.90	53.99	143000
2005-11-03	54.00	54.00	53.28	53.61	131300
2005-11-04	53.83	54.00	53.30	54.00	115300
2005-11-07	53.73	54.70	53.73	54.39	91400
2005-11-08	54.00	54.16	53.52	53.89	98500
2005-11-09	53.74	54.25	53.49	53.94	110700
2005-11-10	54.21	55.30	53.52	55.26	121700
2005-11-11	55.06	55.48	54.83	55.36	44800
2005-11-14	55.39	55.42	54.28	54.76	74500
2005-11-15	54.49	55.03	53.45	53.66	116500
2005-11-16	53.60	53.83	52.99	53.39	81800
2005-11-17	53.74	54.45	53.48	54.30	70700
2005-11-18	54.71	54.72	54.08	54.33	92700
2005-11-21	54.46	54.87	54.10	54.68	131800
2005-11-22	54.37	55.20	54.06	55.12	52400
2005-11-23	54.92	55.33	54.63	54.84	79100
2005-11-25	54.96	55.01	54.52	54.79	36500
2005-11-28	54.96	54.97	54.31	54.73	125100
2005-11-29	55.11	55.24	54.40	54.91	74900
2005-11-30	54.77	55.34	54.10	54.64	117900
2005-12-01	54.35	55.28	54.35	55.05	107300
2005-12-02	54.88	55.11	54.41	55.09	93500
2005-12-05	53.41	54.24	53.40	53.98	228800
2005-12-06	53.84	54.47	53.71	54.07	215400
2005-12-07	54.24	54.24	53.50	53.94	167300
2005-12-08	53.78	54.57	53.49	53.97	107400
2005-12-09	53.69	54.94	53.65	54.63	75000
2005-12-12	54.75	54.85	53.75	54.46	115300
2005-12-13	54.69	54.78	53.89	54.34	71100
2005-12-14	54.07	54.73	54.02	54.46	110700
2005-12-15	54.24	54.43	53.27	54.04	124600
2005-12-16	54.10	54.42	53.79	53.98	294800
2005-12-19	54.00	54.00	53.55	53.66	187500
2005-12-20	53.63	54.28	53.60	53.75	96100
2005-12-21	53.75	54.27	53.70	54.10	77100
2005-12-22	54.09	54.15	53.51	53.79	255600
2005-12-23	53.84	54.09	53.80	53.90	50700
2005-12-27	54.13	54.32	53.45	53.45	108200
2005-12-28	53.64	53.94	53.42	53.84	62300
2005-12-29	53.64	53.72	53.18	53.20	72800
2005-12-30	52.95	53.29	52.42	53.07	115300
2006-01-03	53.00	54.50	52.78	54.44	163900
2006-01-04	54.25	54.97	54.25	54.87	217500
2006-01-05	54.86	55.00	54.75	54.85	160800
2006-01-06	54.90	55.12	54.72	55.03	166600
2006-01-09	55.10	55.25	54.86	55.10	100100
2006-01-10	54.80	55.00	54.64	54.97	161800
2006-01-11	54.85	55.07	54.19	54.72	78600
2006-01-12	54.63	54.63	53.67	53.76	114500
2006-01-13	54.00	54.29	53.74	53.77	72200
2006-01-17	53.36	53.77	53.27	53.69	84200
2006-01-18	53.30	53.87	53.14	53.55	74800
2006-01-19	53.76	54.19	53.41	54.14	51300
2006-01-20	53.81	54.12	51.66	51.92	292100
2006-01-23	51.63	52.42	51.63	52.15	138400
2006-01-24	52.41	53.18	52.24	52.71	133900
2006-01-25	52.60	53.00	52.12	52.48	186200
2006-01-26	52.79	53.77	52.65	53.69	91100
2006-01-27	53.79	54.08	53.39	53.94	75100
2006-01-30	54.13	54.13	53.38	53.38	118300
2006-01-31	53.25	54.00	52.91	53.82	75500
2006-02-01	53.53	54.00	53.35	53.67	141100
2006-02-02	53.12	53.64	53.12	53.38	133700
2006-02-03	53.16	53.93	52.88	53.39	128000
2006-02-06	53.29	54.07	52.98	53.98	101800
2006-02-07	53.81	54.25	53.63	53.82	203200
2006-02-08	53.66	54.12	53.52	53.97	217600
2006-02-09	54.11	54.48	53.60	53.61	128400
2006-02-10	53.42	54.01	52.82	53.79	155700
2006-02-13	53.68	54.30	53.60	53.84	169700
2006-02-14	54.08	55.00	53.83	54.38	174200
2006-02-15	54.64	54.99	54.20	54.98	113600
2006-02-16	54.89	55.15	54.68	54.96	124500
2006-02-17	55.00	55.00	54.26	54.27	164400
2006-02-21	54.08	54.54	53.62	54.24	114100
2006-02-22	54.12	55.00	54.10	54.78	139900
2006-02-23	54.50	55.12	54.26	54.54	158200
2006-02-24	54.41	54.84	54.02	54.81	120700
2006-02-27	54.99	55.42	54.63	55.03	68800
2006-02-28	54.72	54.88	54.07	54.24	137200
2006-03-01	54.14	55.07	54.10	54.59	155800
2006-03-02	54.11	54.11	52.62	52.92	504000
2006-03-03	52.61	53.34	52.42	52.90	203000
2006-03-06	52.75	52.84	51.85	52.76	192300
2006-03-07	52.50	52.96	52.16	52.84	94000
2006-03-08	52.67	53.28	52.31	53.11	193000
2006-03-09	53.30	53.30	52.26	52.33	160900
2006-03-10	52.15	53.12	52.05	53.12	66500
2006-03-13	52.95	53.82	52.85	53.05	91200
2006-03-14	52.89	53.85	52.62	53.79	124400
2006-03-15	53.92	53.95	53.05	53.72	82400
2006-03-16	53.65	53.72	53.05	53.18	124300
2006-03-17	53.38	54.04	52.91	53.97	429800
2006-03-20	54.04	54.04	53.53	53.88	121800
2006-03-21	53.73	53.91	52.48	52.54	175700
2006-03-22	52.52	53.48	52.29	53.40	123600
2006-03-23	53.51	53.51	52.70	53.12	77600
2006-03-24	53.24	53.41	52.75	53.41	63700
2006-03-27	53.29	53.55	52.51	52.76	66400
2006-03-28	52.81	53.02	51.83	51.90	229400
2006-03-29	51.91	52.57	51.71	51.81	291500
2006-03-30	51.75	52.10	51.38	51.82	283200
2006-03-31	51.98	52.08	51.65	51.92	195000
2006-04-03	52.06	52.16	51.53	51.69	196400
2006-04-04	51.58	52.19	51.41	51.97	113700
2006-04-05	51.79	52.17	51.44	52.15	118500
2006-04-06	51.80	52.15	51.47	51.84	89100
2006-04-07	51.99	52.29	51.18	51.57	118600
2006-04-10	51.48	52.42	51.48	51.84	108100
2006-04-11	51.78	52.01	51.01	51.29	114100
2006-04-12	51.28	51.33	50.75	51.06	147500
2006-04-13	50.91	51.49	50.84	51.21	70000
2006-04-17	50.96	51.34	50.57	51.00	71200
2006-04-18	51.02	52.89	51.02	52.89	150400
2006-04-19	52.64	52.80	51.44	51.63	300600
2006-04-20	51.54	51.70	50.84	51.36	157300
2006-04-21	51.48	51.78	51.04	51.39	201400
2006-04-24	51.08	51.08	50.51	50.77	92600
2006-04-25	50.75	50.86	50.23	50.86	114300
2006-04-26	50.63	51.15	50.63	50.86	121800
2006-04-27	50.81	51.53	50.56	50.94	301900
2006-04-28	50.71	51.40	50.61	51.14	217000
2006-05-01	51.15	51.55	50.58	50.69	123500
2006-05-02	50.57	50.99	50.34	50.95	161300
2006-05-03	50.84	51.24	50.70	51.00	118500
2006-05-04	50.84	51.13	50.61	50.93	90700
2006-05-05	51.18	52.33	51.11	52.10	148100
2006-05-08	52.10	52.13	51.82	51.90	112000
2006-05-09	51.82	52.04	51.58	52.01	117900
2006-05-10	51.88	52.15	51.60	51.88	137200
2006-05-11	51.80	51.95	51.47	51.47	241200
2006-05-12	51.25	51.86	51.14	51.32	173900
2006-05-15	51.08	52.20	50.91	51.88	151800
2006-05-16	52.22	52.22	51.65	51.94	135700
2006-05-17	51.67	51.71	50.85	50.94	206300
2006-05-18	51.25	51.26	50.56	50.58	192600
2006-05-19	50.48	51.47	50.48	51.15	264100
2006-05-22	50.89	52.03	50.32	51.53	196100
2006-05-23	51.88	52.01	50.87	50.87	194600
2006-05-24	50.84	51.65	50.35	51.40	217900
2006-05-25	50.10	50.85	49.16	49.81	720200
2006-05-26	49.84	50.21	49.64	50.10	199200
2006-05-30	49.45	49.45	48.05	48.40	439200
2006-05-31	48.41	48.70	48.07	48.54	403300
2006-06-01	48.68	49.66	48.51	49.64	256200
2006-06-02	49.75	49.91	49.31	49.51	183600
2006-06-05	49.31	49.33	47.91	47.97	219800
2006-06-06	48.00	48.65	47.68	48.64	238000
2006-06-07	48.67	49.58	48.50	49.05	202700
2006-06-08	48.78	50.05	48.32	50.01	307800
2006-06-09	50.21	50.30	49.32	49.52	139200
2006-06-12	49.49	49.97	48.82	49.10	236300
2006-06-13	49.06	49.94	48.64	48.92	298700
2006-06-14	48.87	49.01	48.00	48.51	206800
2006-06-15	48.66	49.81	48.47	49.78	143600
2006-06-16	49.71	49.90	48.98	49.09	534300
2006-06-19	49.12	49.27	48.67	48.80	249100
2006-06-20	48.75	49.28	48.55	48.69	178100
2006-06-21	48.65	48.85	48.38	48.41	292900
2006-06-22	48.15	48.37	47.85	47.97	176900
2006-06-23	47.75	47.91	47.20	47.56	284200
2006-06-26	47.51	48.35	47.51	48.34	123000
2006-06-27	48.36	48.61	47.52	47.63	158000
2006-06-28	47.77	47.97	47.40	47.73	130600
2006-06-29	47.88	49.25	47.82	49.25	177200
2006-06-30	49.13	49.35	48.54	48.97	289700
2006-07-03	48.76	49.46	48.62	49.36	91200
2006-07-05	49.04	49.04	47.82	48.01	217900
2006-07-06	48.18	48.41	47.77	48.10	113000
2006-07-07	47.87	48.45	47.56	47.64	105065
2006-07-10	47.69	48.05	47.61	47.71	97951
2006-07-11	47.52	47.87	46.93	47.85	361001
2006-07-12	47.72	47.86	46.79	46.83	187064
2006-07-13	46.73	46.90	46.07	46.14	211332
2006-07-14	46.04	46.46	45.62	46.21	282552
2006-07-17	46.08	46.54	45.89	46.40	130804
2006-07-18	46.57	47.06	45.85	47.00	297173
2006-07-19	46.72	47.95	46.60	47.84	288154
2006-07-20	47.76	47.99	46.65	46.65	249854
2006-07-21	46.49	46.49	45.44	46.19	366451
2006-07-24	46.42	47.17	46.39	47.17	124824
2006-07-25	47.03	47.53	46.55	46.85	264108
2006-07-26	46.69	47.60	46.31	47.31	212238
2006-07-27	47.43	47.84	46.86	47.09	173182
2006-07-28	47.36	48.71	47.33	48.38	244271
2006-07-31	48.45	48.49	47.80	48.11	190211
2006-08-01	47.98	48.17	47.21	47.82	133454
2006-08-02	48.01	48.25	47.77	48.12	99816
2006-08-03	47.68	48.74	47.11	48.37	222249
2006-08-04	48.83	49.36	48.23	48.67	126313
2006-08-07	48.41	48.55	48.01	48.20	136535
2006-08-08	48.41	48.51	47.49	47.56	186446
2006-08-09	47.88	48.23	47.06	47.10	165415
2006-08-10	46.91	47.87	46.86	47.67	172078
2006-08-11	47.77	47.77	46.93	47.55	82228
2006-08-14	47.63	48.07	47.30	47.31	113265
2006-08-15	48.01	48.37	47.84	48.18	83785
2006-08-16	48.50	48.50	48.02	48.13	138048
2006-08-17	48.16	48.30	47.97	48.06	74287
2006-08-18	48.23	48.23	47.65	47.97	125789
2006-08-21	47.64	48.01	47.53	47.77	107096
2006-08-22	47.68	48.41	47.63	48.17	128333
2006-08-23	48.02	48.34	47.05	47.19	126121
2006-08-24	47.30	47.66	47.01	47.30	112749
2006-08-25	47.08	47.66	46.94	47.26	69555
2006-08-28	47.38	48.06	47.26	47.89	94001
2006-08-29	47.97	48.08	47.44	47.96	92011
2006-08-30	47.84	48.33	47.84	47.95	111525
2006-08-31	47.84	48.33	47.79	47.83	91549
2006-09-01	47.92	48.06	47.71	47.75	60015
2006-09-05	47.87	48.15	47.79	48.00	97459
2006-09-06	47.73	47.78	47.34	47.44	62829
2006-09-07	47.25	47.86	47.25	47.52	198184
2006-09-08	47.65	47.65	47.05	47.60	181008
2006-09-11	47.35	47.98	47.35	47.95	110143
2006-09-12	48.00	49.12	47.87	49.09	225320
2006-09-13	49.27	50.12	48.93	50.04	248737
2006-09-14	49.81	49.81	49.36	49.71	116652
2006-09-15	50.00	51.17	49.96	50.66	407897
2006-09-18	50.54	50.68	49.78	49.96	114398
2006-09-19	49.93	50.03	49.22	49.87	154081
2006-09-20	50.08	51.14	50.03	50.86	118438
2006-09-21	51.06	51.27	50.07	50.30	102557
2006-09-22	50.40	50.40	49.47	49.76	114460
2006-09-25	49.92	50.89	49.63	50.72	69803
2006-09-26	50.90	50.93	50.26	50.70	78332
2006-09-27	50.75	51.27	50.67	50.98	94411
2006-09-28	50.76	51.38	50.76	51.10	86747
2006-09-29	51.32	51.36	50.50	50.51	172997
2006-10-02	50.45	50.45	49.57	49.91	109023
2006-10-03	49.85	50.11	49.45	49.65	110862
2006-10-04	49.70	50.08	49.26	50.02	241092
2006-10-05	50.10	50.90	49.85	50.86	184528
2006-10-06	50.74	50.90	50.27	50.60	91608
2006-10-09	50.39	50.90	50.32	50.88	122267
2006-10-10	50.80	51.05	50.58	50.79	103370
2006-10-11	50.75	50.77	49.99	50.50	121799
2006-10-12	50.61	51.15	50.33	51.12	108065
2006-10-13	51.23	51.57	51.13	51.47	87573
2006-10-16	51.29	51.79	51.29	51.42	117428
2006-10-17	51.05	51.18	50.50	50.88	146600
2006-10-18	50.94	50.95	50.30	50.49	179600
2006-10-19	50.51	50.51	50.05	50.25	148344
2006-10-20	50.26	50.26	49.56	49.68	145964
2006-10-23	49.57	50.09	49.33	49.91	144096
2006-10-24	49.80	49.84	49.10	49.40	158970
2006-10-25	49.48	49.80	49.32	49.75	161499
2006-10-26	50.00	50.37	49.33	50.35	162734
2006-10-27	50.21	50.35	49.84	49.94	97143
2006-10-30	49.90	50.34	49.48	50.20	163870
2006-10-31	50.44	50.52	49.73	49.85	106124
2006-11-01	49.98	50.07	49.02	49.08	158893
2006-11-02	48.66	48.69	48.06	48.33	221794
2006-11-03	48.41	48.83	47.96	48.36	132293
2006-11-06	48.60	49.11	48.38	48.92	133046
2006-11-07	48.89	49.78	48.89	49.13	123755
2006-11-08	48.90	49.54	48.90	49.37	103881
2006-11-09	49.53	49.53	48.70	48.91	107704
2006-11-10	48.87	49.28	48.85	49.28	57171
2006-11-13	49.17	49.68	49.06	49.46	96530
2006-11-14	49.43	50.04	48.96	49.99	143702
2006-11-15	50.05	50.45	49.80	50.38	122379
2006-11-16	50.50	50.58	50.00	50.53	116199
2006-11-17	50.56	50.56	49.73	50.37	138327
2006-11-20	50.38	50.50	50.06	50.44	113685
2006-11-21	50.32	50.45	49.98	50.37	65088
2006-11-22	50.30	50.39	50.00	50.25	61316
2006-11-24	50.03	50.29	50.00	50.17	32859
2006-11-27	49.97	50.00	48.78	48.98	189364
2006-11-28	48.76	48.91	48.44	48.85	107400
2006-11-29	49.16	49.57	48.94	49.56	108703
2006-11-30	49.41	49.60	48.89	49.53	131273
2006-12-01	49.38	49.61	48.50	49.20	162611
2006-12-04	49.31	50.13	49.24	50.13	118241
2006-12-05	50.14	50.36	49.79	50.18	72361
2006-12-06	49.99	50.02	49.59	49.66	116480
2006-12-07	49.81	49.81	49.20	49.28	89225
2006-12-08	49.35	49.46	48.78	49.39	94396
2006-12-11	49.46	49.76	49.25	49.59	45235
2006-12-12	49.69	49.83	49.35	49.78	70036
2006-12-13	49.91	50.09	49.79	50.07	54981
2006-12-14	50.09	50.75	49.99	50.55	101067
2006-12-15	50.60	50.92	50.42	50.65	220176
2006-12-18	50.56	50.78	50.11	50.27	108371
2006-12-19	50.21	50.66	50.01	50.49	107418
2006-12-20	50.58	50.88	50.36	50.44	68540
2006-12-21	50.44	50.75	50.19	50.36	86174
2006-12-22	50.36	50.36	50.10	50.13	91366
2006-12-26	49.97	50.95	49.97	50.86	63755
2006-12-27	50.94	51.59	50.94	51.23	183041
2006-12-28	51.25	51.36	51.03	51.08	70150
2006-12-29	51.01	51.29	50.62	50.63	108732
2007-01-03	50.57	51.20	50.41	51.04	185720
2007-01-04	51.08	51.08	50.31	50.66	240990
2007-01-05	50.52	50.66	49.41	49.64	152939
2007-01-08	49.57	49.59	48.85	49.31	164499
2007-01-09	49.26	49.35	48.39	49.00	123507
2007-01-10	48.68	49.08	48.57	48.99	121439
2007-01-11	49.15	49.89	49.12	49.49	100202
2007-01-12	49.56	49.88	49.54	49.78	54033
2007-01-16	49.95	50.15	49.33	49.44	97853
2007-01-17	49.36	49.45	48.88	49.10	142789
2007-01-18	48.95	49.04	48.46	48.71	232367
2007-01-19	48.70	49.06	48.69	49.01	130914
2007-01-22	48.91	48.91	48.30	48.63	209674
2007-01-23	48.54	49.05	48.32	48.81	113120
2007-01-24	48.92	49.11	48.49	49.07	108341
2007-01-25	48.97	49.03	48.22	48.39	111839
2007-01-26	48.36	48.66	47.80	48.54	107690
2007-01-29	48.44	49.54	48.44	49.53	171233
2007-01-30	49.57	49.68	49.10	49.66	172605
2007-01-31	49.55	50.02	49.19	49.76	182996
2007-02-01	49.92	50.29	49.62	50.13	212111
2007-02-02	50.28	50.31	49.85	50.02	164315
2007-02-05	49.89	50.27	49.55	50.11	189040
2007-02-06	50.24	50.56	50.04	50.56	163400
2007-02-07	50.00	50.92	50.00	50.87	157114
2007-02-08	50.72	50.81	50.27	50.42	140848
2007-02-09	50.38	50.56	49.91	50.05	114015
2007-02-12	50.14	50.37	49.76	50.33	69882
2007-02-13	50.30	50.90	50.30	50.90	128658
2007-02-14	50.91	51.25	50.47	50.91	132862
2007-02-15	50.75	50.89	50.50	50.72	167071
2007-02-16	50.82	51.36	50.64	51.33	190757
2007-02-20	51.19	51.47	50.97	51.36	181111
2007-02-21	51.26	51.33	51.01	51.32	89883
2007-02-22	51.26	51.43	50.98	51.39	122381
2007-02-23	51.44	51.47	50.92	51.28	113198
2007-02-26	51.45	51.45	50.97	51.18	136251
2007-02-27	50.60	50.99	49.51	49.51	190362
2007-02-28	49.49	49.88	48.81	49.10	280490
2007-03-01	48.92	49.38	48.01	49.02	249206
2007-03-02	48.92	49.15	48.39	48.41	225982
2007-03-05	48.19	48.48	47.48	47.48	247774
2007-03-06	47.58	48.30	47.49	48.07	153803
2007-03-07	48.00	48.13	47.50	47.78	166838
2007-03-08	47.95	48.36	47.71	47.93	156859
2007-03-09	48.08	48.29	47.65	47.98	92899
2007-03-12	47.93	48.21	47.65	48.00	94809
2007-03-13	47.61	47.61	46.81	47.00	417959
2007-03-14	46.85	47.47	46.43	47.34	251529
2007-03-15	47.39	48.03	47.36	47.99	148089
2007-03-16	47.91	48.08	47.46	47.60	330325
2007-03-19	47.63	48.30	47.51	47.87	174005
2007-03-20	47.74	48.41	47.73	48.41	87880
2007-03-21	48.37	49.56	48.16	49.53	184348
2007-03-22	49.65	49.84	49.14	49.37	171346
2007-03-23	49.28	49.94	49.28	49.47	140935
2007-03-26	49.33	49.67	48.96	49.45	94190
2007-03-27	49.42	49.44	48.85	49.02	105141
2007-03-28	48.87	48.91	48.10	48.31	338214
2007-03-29	48.49	48.86	48.02	48.62	82776
2007-03-30	48.44	48.60	47.66	48.17	251471
2007-04-02	48.23	48.25	47.45	47.76	145756
2007-04-03	47.79	48.44	47.69	48.09	141597
2007-04-04	48.01	48.18	47.56	47.66	147883
2007-04-05	47.76	47.76	47.42	47.64	99584
2007-04-09	47.61	47.73	47.18	47.33	137630
2007-04-10	47.25	47.80	47.25	47.49	77168
2007-04-11	47.43	47.71	46.78	46.95	160009
2007-04-12	46.84	47.03	46.49	46.93	198209
2007-04-13	46.90	47.77	46.80	47.77	296522
2007-04-16	47.85	48.61	47.83	48.40	166459
2007-04-17	48.21	48.50	47.85	47.96	264269
2007-04-18	47.74	48.18	47.61	47.68	237403
2007-04-19	47.59	47.63	46.88	47.06	217810
2007-04-20	47.24	47.63	47.18	47.45	203078
2007-04-23	47.36	47.59	47.12	47.25	126068
2007-04-24	47.41	47.45	46.96	47.26	166523
2007-04-25	47.51	47.62	47.22	47.45	117311
2007-04-26	47.35	47.59	46.96	47.28	154563
2007-04-27	47.15	47.64	47.13	47.35	180895
2007-04-30	47.48	47.55	46.80	46.83	241663
2007-05-01	46.77	47.00	46.46	46.88	200036
2007-05-02	46.96	47.83	46.89	47.65	149961
2007-05-03	47.63	47.95	47.21	47.95	399019
2007-05-04	48.00	48.00	47.30	47.65	292415
2007-05-07	47.58	47.89	47.48	47.60	115301
2007-05-08	47.48	47.50	46.89	47.47	128745
2007-05-09	47.14	47.84	47.10	47.59	99837
2007-05-10	47.39	47.44	46.48	46.51	233589
2007-05-11	46.75	47.25	46.44	47.23	178635
2007-05-14	47.08	47.37	46.81	46.90	193799
2007-05-15	46.80	47.22	46.39	46.41	228631
2007-05-16	46.48	46.97	46.26	46.97	134262
2007-05-17	46.81	46.86	46.43	46.55	126822
2007-05-18	46.70	46.82	46.13	46.60	272404
2007-05-21	46.68	47.01	46.41	46.61	245232
2007-05-22	46.53	47.00	46.29	46.91	201317
2007-05-23	47.00	47.19	46.44	46.53	219270
2007-05-24	46.41	46.86	46.11	46.26	203628
2007-05-25	46.29	46.41	46.03	46.30	112412
2007-05-29	46.34	46.67	46.31	46.65	123687
2007-05-30	46.35	46.78	46.24	46.78	90043
2007-05-31	46.92	46.95	46.24	46.30	218930
2007-06-01	46.36	47.60	46.36	47.60	213092
2007-06-04	47.39	47.57	47.05	47.54	184052
2007-06-05	47.41	47.44	46.70	46.96	152730
2007-06-06	46.66	46.89	46.36	46.51	138658
2007-06-07	46.37	46.37	45.41	45.42	264086
2007-06-08	45.34	46.26	45.34	46.26	128167
2007-06-11	46.05	46.26	45.69	46.05	155282
2007-06-12	45.95	45.95	45.03	45.13	216223
2007-06-13	45.21	45.52	44.62	45.43	221806
2007-06-14	45.55	45.78	45.36	45.45	99352
2007-06-15	46.11	46.28	45.60	45.77	258947
2007-06-18	45.96	46.01	45.48	45.88	95334
2007-06-19	45.68	46.11	45.68	45.97	147334
2007-06-20	46.12	46.19	45.50	45.53	208786
2007-06-21	45.43	45.65	45.02	45.30	91677
2007-06-22	45.27	45.36	44.68	44.81	632390
2007-06-25	44.68	45.38	44.51	44.56	181113
2007-06-26	44.73	45.06	44.43	44.79	180700
2007-06-27	44.61	45.62	44.50	45.57	153418
2007-06-28	45.67	46.07	45.08	45.50	124967
2007-06-29	45.51	45.53	44.23	44.24	380499
2007-07-02	44.25	45.17	44.24	45.10	313799
2007-07-03	45.03	45.40	44.91	45.40	75867
2007-07-05	45.33	45.57	45.23	45.52	136924
2007-07-06	45.44	46.04	45.31	46.00	145550
2007-07-09	46.00	46.00	45.31	45.67	254663
2007-07-10	45.48	45.68	44.68	45.36	343793
2007-07-11	45.38	45.75	45.12	45.35	281264
2007-07-12	45.48	46.44	45.45	46.41	143927
2007-07-13	46.30	46.37	45.83	46.16	120426
2007-07-16	46.00	46.20	45.75	46.15	135975
2007-07-17	45.72	46.33	44.93	44.99	283737
2007-07-18	44.60	44.63	42.89	43.46	424711
2007-07-19	43.75	43.82	43.24	43.27	427940
2007-07-20	43.17	43.68	43.12	43.28	381083
2007-07-23	43.27	43.36	42.94	43.02	217187
2007-07-24	42.90	42.98	41.29	41.46	346739
2007-07-25	41.68	42.76	41.25	42.05	403957
2007-07-26	41.55	41.81	40.48	41.08	341180
2007-07-27	40.86	41.53	40.18	40.25	499196
2007-07-30	40.30	41.05	39.77	40.82	268340
2007-07-31	41.12	42.00	40.64	40.93	374042
2007-08-01	42.01	43.13	41.64	42.60	377137
2007-08-02	42.56	43.25	41.99	42.35	415411
2007-08-03	42.23	42.61	40.50	40.50	352595
2007-08-06	40.66	44.86	40.44	44.46	525105
2007-08-07	44.06	45.33	43.40	43.80	630343
2007-08-08	44.20	47.98	44.20	47.05	942598
2007-08-09	45.87	49.60	45.61	47.36	1142050
2007-08-10	46.85	48.04	45.60	46.72	575696
2007-08-13	47.06	47.25	44.52	44.96	347720
2007-08-14	45.14	45.14	43.89	44.00	307038
2007-08-15	44.00	46.16	43.12	43.22	341603
2007-08-16	43.09	46.97	43.00	46.97	675088
2007-08-17	48.86	50.35	46.94	48.01	633272
2007-08-20	48.02	48.72	46.91	47.31	258594
2007-08-21	47.18	48.77	47.18	48.46	325380
2007-08-22	49.03	49.73	47.98	49.01	275710
2007-08-23	49.32	49.32	47.71	47.90	271145
2007-08-24	47.75	49.09	47.63	49.09	330327
2007-08-27	49.12	49.25	48.32	48.64	182345
2007-08-28	48.46	48.54	47.35	47.36	217582
2007-08-29	47.62	49.15	47.44	49.12	265305
2007-08-30	48.70	49.64	48.19	48.98	221190
2007-08-31	49.34	49.65	48.01	48.55	163578
2007-09-04	48.31	48.97	48.18	48.35	249591
2007-09-05	48.12	48.76	47.61	47.76	300630
2007-09-06	47.96	48.63	47.52	48.13	200713
2007-09-07	47.59	48.40	47.25	47.43	196670
2007-09-10	47.40	47.80	45.99	47.13	186985
2007-09-11	47.22	48.22	47.05	48.00	172003
2007-09-12	47.90	48.26	47.45	47.67	155074
2007-09-13	47.78	48.56	47.41	48.08	266986
2007-09-14	47.75	48.73	47.46	48.42	195750
2007-09-17	48.19	48.31	47.77	47.87	142439
2007-09-18	48.10	50.15	47.83	50.00	344810
2007-09-19	50.12	50.49	49.72	50.00	299755
2007-09-20	49.75	50.43	48.95	49.16	219710
2007-09-21	49.55	49.84	48.93	49.18	330520
2007-09-24	49.16	49.33	47.90	48.11	202266
2007-09-25	47.75	48.42	47.75	48.31	138184
2007-09-26	48.64	49.61	48.45	49.23	186701
2007-09-27	49.31	49.96	49.26	49.86	208383
2007-09-28	49.72	50.11	49.48	49.81	223789
2007-10-01	49.65	50.34	49.03	50.03	220674
2007-10-02	50.14	50.89	49.84	50.85	180302
2007-10-03	50.50	51.25	50.41	51.12	181044
2007-10-04	51.25	52.87	51.18	52.09	314491
2007-10-05	52.49	52.77	51.91	52.26	300002
2007-10-08	51.83	59.30	51.66	52.82	516387
2007-10-09	52.95	53.29	52.32	53.01	160142
2007-10-10	52.84	53.01	52.16	52.34	208936
2007-10-11	52.57	53.26	51.70	52.38	242448
2007-10-12	52.39	52.79	51.31	51.50	171026
2007-10-15	51.34	51.41	49.76	50.50	278843
2007-10-16	50.59	50.69	48.77	48.83	260968
2007-10-17	49.10	49.14	46.35	47.60	519945
2007-10-18	47.36	47.45	46.04	46.71	297066
2007-10-19	46.71	46.71	45.51	45.61	224855
2007-10-22	45.36	47.20	45.11	47.02	343506
2007-10-23	47.28	47.32	45.80	46.69	239096
2007-10-24	46.33	47.15	45.17	46.61	324769
2007-10-25	46.57	47.42	45.79	46.24	270122
2007-10-26	47.00	48.25	46.78	48.06	235336
2007-10-29	48.09	48.38	47.53	48.32	191995
2007-10-30	48.02	48.43	47.45	47.89	171879
2007-10-31	48.20	48.46	47.07	48.08	234124
2007-11-01	47.44	47.44	44.81	45.05	269119
2007-11-02	45.56	45.88	42.86	43.73	562114
2007-11-05	43.31	43.94	42.85	43.45	208027
2007-11-06	43.50	44.79	42.86	44.72	243805
2007-11-07	44.09	44.48	42.30	42.48	293331
2007-11-08	42.87	44.89	42.51	44.86	421830
2007-11-09	44.30	46.40	43.71	45.62	236482
2007-11-12	45.68	47.65	45.40	46.39	286427
2007-11-13	46.69	48.44	46.68	48.18	214877
2007-11-14	48.33	48.33	46.66	46.88	189184
2007-11-15	46.84	46.92	44.53	45.13	293040
2007-11-16	45.20	45.22	43.71	44.66	276312
2007-11-19	44.38	44.38	43.00	43.35	230545
2007-11-20	43.26	43.94	42.11	43.71	272549
2007-11-21	43.33	44.72	42.42	43.40	269114
2007-11-23	43.56	45.30	43.56	44.88	90094
2007-11-26	44.80	44.80	42.61	42.62	450621
2007-11-27	42.73	44.88	42.66	44.72	314763
2007-11-28	45.15	47.31	44.83	47.30	285299
2007-11-29	47.12	47.12	45.74	46.35	379754
2007-11-30	47.11	48.22	46.54	47.01	551888
2007-12-03	46.90	47.72	46.07	46.39	222609
2007-12-04	46.09	46.26	45.23	45.91	346159
2007-12-05	47.03	47.70	45.82	47.00	382562
2007-12-06	46.86	48.90	46.22	48.85	515079
2007-12-07	48.90	48.90	46.93	47.38	568923
2007-12-10	47.38	48.62	47.29	48.57	494481
2007-12-11	48.67	48.81	45.47	45.52	334690
2007-12-12	46.38	47.40	44.48	45.21	332116
2007-12-13	44.70	45.05	43.70	45.02	721287
2007-12-14	44.40	45.21	44.05	44.06	436708
2007-12-17	43.85	45.04	43.64	43.74	418358
2007-12-18	44.23	45.78	43.61	45.42	327378
2007-12-19	45.37	45.92	44.75	45.16	225903
2007-12-20	45.59	45.78	44.21	45.69	223266
2007-12-21	46.29	47.20	45.59	47.05	512081
2007-12-24	46.97	47.74	46.97	47.68	92510
2007-12-26	47.39	47.68	46.82	47.39	146348
2007-12-27	47.33	47.57	45.39	45.42	161560
2007-12-28	45.68	46.20	44.79	44.87	148215
2007-12-31	44.54	45.25	44.06	44.55	196709
2008-01-02	44.41	44.78	43.19	43.57	276442
2008-01-03	43.64	43.89	42.54	42.62	339627
2008-01-04	42.17	42.53	40.64	41.00	356231
2008-01-07	40.94	43.04	40.79	41.87	506162
2008-01-08	42.08	42.41	40.33	40.48	392661
2008-01-09	40.25	41.07	39.04	40.99	344366
2008-01-10	40.61	41.90	39.87	41.26	900938
2008-01-11	41.41	41.92	40.40	40.67	330982
2008-01-14	40.79	40.92	39.29	40.16	354687
2008-01-15	39.64	40.16	39.13	39.53	426304
2008-01-16	40.02	41.66	39.65	40.83	329378
2008-01-17	41.62	43.43	39.76	41.92	596802
2008-01-18	41.58	42.77	40.10	40.99	988103
2008-01-22	39.61	43.58	39.00	43.10	687728
2008-01-23	42.00	48.52	42.00	47.80	1043107
2008-01-24	47.93	48.86	46.35	47.13	534720
2008-01-25	47.36	48.05	46.41	46.78	364387
2008-01-28	46.59	48.95	46.32	48.91	386452
2008-01-29	47.74	48.87	46.51	48.74	433449
2008-01-30	48.39	49.87	47.57	48.13	429469
2008-01-31	47.33	49.70	46.52	49.52	353235
2008-02-01	49.71	51.23	49.39	50.87	378239
2008-02-04	50.87	50.87	48.50	48.94	290536
2008-02-05	47.97	49.59	47.97	49.25	382530
2008-02-06	49.55	50.45	48.76	48.95	250291
2008-02-07	48.95	50.49	48.51	50.36	252635
2008-02-08	50.05	51.08	48.89	50.62	309673
2008-02-11	50.66	50.66	49.03	49.33	247590
2008-02-12	49.78	50.63	48.99	49.39	252754
2008-02-13	49.90	50.28	48.63	49.76	196930
2008-02-14	49.91	50.52	48.46	49.00	690276
2008-02-15	49.70	49.72	48.19	48.95	384940
2008-02-19	49.80	49.84	47.75	47.98	207263
2008-02-20	47.72	49.46	47.66	49.34	193332
2008-02-21	49.53	50.00	47.25	47.57	400208
2008-02-22	47.61	49.25	47.17	49.19	234227
2008-02-25	49.25	49.53	48.05	49.48	302979
2008-02-26	49.21	50.42	48.72	48.73	317478
2008-02-27	48.23	49.82	47.88	48.75	411276
2008-02-28	48.62	49.29	48.10	48.81	378951
2008-02-29	48.10	49.27	47.13	47.33	360044
2008-03-03	47.43	47.84	46.69	47.21	166808
2008-03-04	46.66	47.53	45.83	47.29	279909
2008-03-05	47.64	48.50	46.50	46.86	181643
2008-03-06	46.52	47.45	45.18	45.18	120680
2008-03-07	45.46	47.17	44.85	46.54	192697
2008-03-10	46.79	47.94	46.07	46.11	288737
2008-03-11	47.00	49.22	46.99	49.18	448840
2008-03-12	49.37	52.26	48.80	49.99	495237
2008-03-13	49.28	50.92	47.96	50.23	185912
2008-03-14	50.59	51.00	48.73	49.35	199615
2008-03-17	48.20	50.67	47.46	49.52	253778
2008-03-18	49.52	51.74	48.91	51.13	338337
2008-03-19	51.16	52.69	51.16	51.77	280145
2008-03-20	54.79	54.79	52.28	54.42	807244
2008-03-24	54.25	56.49	54.25	54.77	308007
2008-03-25	54.89	55.94	53.97	54.43	324867
2008-03-26	54.09	54.14	52.66	53.17	122616
2008-03-27	53.38	54.06	51.98	52.36	110876
2008-03-28	52.54	52.97	50.71	51.22	134669
2008-03-31	52.70	53.23	51.40	52.60	303399
2008-04-01	52.50	54.61	52.50	54.45	287600
2008-04-02	54.67	55.78	54.01	55.35	229138
2008-04-03	55.00	56.14	54.57	56.01	289985
2008-04-04	56.23	57.30	55.81	56.00	316718
2008-04-07	56.21	56.88	54.84	55.39	201944
2008-04-08	55.00	56.00	54.96	55.48	192630
2008-04-09	55.81	56.00	53.35	53.76	178293
2008-04-10	53.98	55.47	52.74	54.09	148768
2008-04-11	53.42	55.16	53.21	53.60	143896
2008-04-14	53.27	54.36	51.66	52.16	166676
2008-04-15	52.17	54.99	52.17	53.80	268782
2008-04-16	54.50	55.38	53.90	55.08	429257
2008-04-17	54.89	56.24	53.80	55.84	353047
2008-04-18	56.77	57.75	56.38	57.60	334654
2008-04-21	57.27	58.00	56.27	57.95	382779
2008-04-22	57.29	58.17	56.50	57.05	269805
2008-04-23	57.32	58.15	56.99	58.10	176451
2008-04-24	58.00	59.50	57.45	59.46	286638
2008-04-25	59.50	61.41	59.15	59.79	263844
2008-04-28	59.70	60.06	58.86	59.91	432976
2008-04-29	60.00	60.37	59.22	59.91	200085
2008-04-30	59.92	60.60	58.37	58.44	232262
2008-05-01	58.40	60.24	57.91	60.21	383054
2008-05-02	60.50	61.49	57.78	58.05	287752
2008-05-05	57.76	58.04	56.49	57.69	233070
2008-05-06	57.25	58.55	56.14	58.02	162038
2008-05-07	58.25	58.49	55.40	55.80	216369
2008-05-08	55.91	56.40	54.80	55.11	157347
2008-05-09	54.83	55.46	54.29	55.05	141917
2008-05-12	55.35	58.93	55.35	58.30	295388
2008-05-13	58.51	58.52	56.94	57.13	183329
2008-05-14	57.22	58.02	56.70	56.82	122351
2008-05-15	56.75	58.40	56.19	58.28	123723
2008-05-16	58.76	58.76	57.70	57.78	179998
2008-05-19	57.92	58.96	57.10	57.22	163533
2008-05-20	57.06	57.85	55.70	56.00	149663
2008-05-21	56.23	57.89	55.02	55.02	255077
2008-05-22	55.43	57.22	55.43	56.52	133664
2008-05-23	56.23	56.23	54.88	54.90	172971
2008-05-27	55.13	56.55	54.80	55.60	142621
2008-05-28	55.50	55.98	54.35	54.77	276331
2008-05-29	54.56	55.73	54.56	55.43	261781
2008-05-30	55.50	55.80	54.54	55.50	185002
2008-06-02	55.35	56.00	54.14	54.76	140630
2008-06-03	54.76	55.62	53.98	54.67	172161
2008-06-04	54.33	55.50	54.05	54.35	123870
2008-06-05	54.36	55.65	54.07	55.50	175429
2008-06-06	55.19	55.47	53.36	53.63	209806
2008-06-09	53.47	54.62	51.50	52.92	211436
2008-06-10	52.44	53.43	52.37	52.87	233361
2008-06-11	52.73	53.06	51.26	52.20	136579
2008-06-12	52.68	54.30	52.29	52.87	217957
2008-06-13	53.36	53.79	50.55	52.33	254818
2008-06-16	52.57	53.65	51.62	53.35	195324
2008-06-17	53.41	53.67	51.12	52.45	144394
2008-06-18	52.31	52.92	51.08	52.72	150391
2008-06-19	52.72	55.00	51.50	54.35	350639
2008-06-20	54.19	55.00	53.17	54.86	722300
2008-06-23	54.75	54.75	52.85	53.06	255355
2008-06-24	52.56	53.62	52.49	52.82	299798
2008-06-25	52.76	55.16	52.40	55.03	370878
2008-06-26	54.37	56.34	53.74	53.85	233328
2008-06-27	53.61	55.63	53.12	53.19	609489
2008-06-30	53.08	53.75	52.41	52.59	437344
2008-07-01	52.69	53.50	51.10	52.41	397571
2008-07-02	52.76	52.84	49.31	49.91	509623
2008-07-03	49.83	50.90	48.16	48.64	233394
2008-07-07	48.25	48.91	46.28	46.91	450877
2008-07-08	47.00	49.67	46.41	49.67	497178
2008-07-09	50.00	50.23	47.61	47.62	279859
2008-07-10	49.22	49.22	46.98	48.00	353067
2008-07-11	46.33	47.74	35.50	44.84	3097580
2008-07-14	46.21	47.30	40.80	42.42	1220346
2008-07-15	41.50	47.73	40.34	41.92	1211910
2008-07-16	41.48	46.60	41.20	46.60	714752
2008-07-17	46.84	48.81	43.77	47.64	772863
2008-07-18	47.70	49.51	46.63	49.21	739611
2008-07-21	49.08	49.98	48.03	48.81	473052
2008-07-22	48.61	50.74	47.01	50.25	444011
2008-07-23	50.19	54.00	49.79	52.88	720056
2008-07-24	52.84	53.15	49.33	49.68	437733
2008-07-25	50.39	52.13	49.37	50.85	323172
2008-07-28	50.65	51.38	49.19	49.80	388145
2008-07-29	50.65	54.50	49.63	54.44	483278
2008-07-30	54.50	55.15	52.57	53.10	378104
2008-07-31	52.51	53.39	51.99	52.00	329462
2008-08-01	52.01	52.93	50.98	51.50	467380
2008-08-04	51.61	52.41	49.32	49.86	643880
2008-08-05	50.75	52.97	50.15	52.87	449828
2008-08-06	52.72	53.52	51.44	52.72	324423
2008-08-07	51.99	53.78	50.08	50.63	306412
2008-08-08	50.44	53.52	50.08	53.48	324170
2008-08-11	53.45	56.55	52.76	55.89	355367
2008-08-12	55.17	56.04	52.97	53.53	357826
2008-08-13	53.54	54.53	52.72	53.22	326726
2008-08-14	53.04	55.00	53.00	54.57	123704
2008-08-15	55.39	56.31	54.00	55.41	337698
2008-08-18	55.62	55.62	52.32	53.47	298487
2008-08-19	52.76	53.00	51.18	51.45	318986
2008-08-20	51.55	51.70	48.81	50.05	515089
2008-08-21	49.46	49.46	47.60	48.31	756323
2008-08-22	48.49	50.02	46.96	47.95	612959
2008-08-25	47.97	48.79	46.90	48.40	429223
2008-08-26	48.19	50.00	47.62	48.90	333815
2008-08-27	48.79	50.49	48.72	49.53	294776
2008-08-28	49.56	52.56	49.43	52.42	461866
2008-08-29	52.32	52.41	50.85	51.20	264961
2008-09-02	51.58	52.72	50.79	51.73	239103
2008-09-03	52.49	52.93	51.06	51.77	370674
2008-09-04	51.42	52.54	49.28	49.28	332647
2008-09-05	50.07	52.65	47.90	52.44	663661
2008-09-08	52.00	58.00	51.88	54.74	1353299
2008-09-09	54.75	56.00	54.10	54.20	601824
2008-09-10	55.01	55.65	52.88	54.98	493175
2008-09-11	53.64	56.88	53.09	56.63	548345
2008-09-12	56.05	57.40	55.49	56.02	532524
2008-09-15	54.00	58.00	53.77	55.40	869960
2008-09-16	53.84	59.75	52.76	59.75	705236
2008-09-17	58.05	59.90	57.00	57.73	712383
2008-09-18	58.28	64.68	58.07	64.68	1712793
2008-09-19	76.32	93.66	59.51	61.40	1618835
2008-09-22	60.59	69.00	56.10	56.72	454239
2008-09-23	57.84	59.97	55.85	58.39	258593
2008-09-24	57.72	58.98	55.91	57.04	226288
2008-09-25	56.31	58.23	56.17	57.70	156237
2008-09-26	55.29	58.24	55.29	57.11	180352
2008-09-29	58.70	60.00	55.38	56.72	222652
2008-09-30	58.98	60.00	56.76	57.53	252351
2008-10-01	56.68	59.79	55.62	58.41	164906
2008-10-02	58.46	60.00	57.27	58.47	123860
2008-10-03	58.50	59.40	55.63	55.63	178592
2008-10-06	55.21	56.29	51.87	53.30	214488
2008-10-07	53.40	54.14	50.15	50.15	172259
2008-10-08	48.79	53.32	48.00	49.02	295432
2008-10-09	49.41	52.00	46.34	46.34	638468
2008-10-10	45.05	53.66	41.17	53.40	983937
2008-10-13	55.01	55.47	50.85	55.24	430617
2008-10-14	55.00	57.99	52.10	55.00	337841
2008-10-15	54.65	55.90	49.96	49.96	360392
2008-10-16	51.24	53.90	49.10	53.88	558471
2008-10-17	51.75	53.40	50.31	50.31	395312
2008-10-20	50.62	53.13	50.24	53.12	251963
2008-10-21	52.15	53.56	50.60	51.48	188583
2008-10-22	50.88	52.16	49.00	49.72	307742
2008-10-23	49.52	51.98	45.63	48.37	422082
2008-10-24	47.19	50.38	45.47	48.31	374404
2008-10-27	48.32	50.42	47.32	48.08	381233
2008-10-28	48.82	54.55	48.01	54.54	459776
2008-10-29	54.79	55.79	52.82	52.89	464267
2008-10-30	55.48	55.48	52.54	55.43	345160
2008-10-31	55.39	57.37	54.89	57.25	384128
2008-11-03	57.17	57.69	56.13	56.91	277365
2008-11-04	57.45	58.13	56.20	57.39	312413
2008-11-05	57.00	57.78	53.35	53.81	266565
2008-11-06	53.47	55.31	51.26	51.53	427085
2008-11-07	51.83	53.23	51.03	53.10	315471
2008-11-10	53.60	54.25	51.30	51.75	189898
2008-11-11	51.38	54.00	51.38	52.26	251133
2008-11-12	52.26	53.29	50.02	50.64	384224
2008-11-13	50.99	55.93	50.12	55.80	633686
2008-11-14	55.33	56.66	51.41	51.74	320740
2008-11-17	50.41	52.97	50.41	51.47	274981
2008-11-18	51.48	52.76	49.13	51.83	468087
2008-11-19	51.18	52.18	48.09	48.09	363747
2008-11-20	47.66	49.99	44.21	44.72	689344
2008-11-21	45.42	47.86	43.03	47.12	743587
2008-11-24	47.72	52.23	46.25	51.77	661208
2008-11-25	52.37	52.99	48.91	52.09	546893
2008-11-26	50.64	52.88	50.41	52.74	274888
2008-11-28	52.32	53.16	51.76	53.16	241056
2008-12-01	51.83	52.22	45.68	45.68	783037
2008-12-02	46.96	48.90	46.02	48.30	757124
2008-12-03	47.52	51.43	46.19	50.76	311498
2008-12-04	49.59	52.28	48.84	49.76	249201
2008-12-05	49.02	52.47	47.43	51.95	384996
2008-12-08	52.49	52.91	50.99	51.78	439625
2008-12-09	51.49	52.26	48.31	48.54	426186
2008-12-10	49.24	49.90	47.32	48.89	395670
2008-12-11	48.69	48.76	44.98	45.48	360198
2008-12-12	44.96	47.50	44.00	47.29	325821
2008-12-15	47.43	48.04	45.28	47.61	355846
2008-12-16	48.20	51.45	48.06	51.28	355275
2008-12-17	50.29	51.25	49.79	50.46	395319
2008-12-18	50.47	51.45	49.72	50.41	288473
2008-12-19	52.25	52.40	50.15	50.34	526479
2008-12-22	50.35	50.42	48.30	49.44	237317
2008-12-23	49.70	50.19	48.90	49.08	147128
2008-12-24	48.77	48.95	47.34	48.86	200197
2008-12-26	48.94	49.19	48.29	49.10	56114
2008-12-29	48.98	48.98	47.81	48.53	139513
2008-12-30	48.87	49.99	47.95	49.91	177151
2008-12-31	48.33	51.46	48.32	51.15	209734
2009-01-02	51.29	51.29	49.82	50.61	136985
2009-01-05	50.49	50.55	48.71	49.56	260282
2009-01-06	48.82	50.61	48.82	49.84	249072
2009-01-07	49.37	49.64	47.67	47.99	145249
2009-01-08	48.01	48.86	47.43	48.16	126795
2009-01-09	47.88	47.88	46.01	46.22	233269
2009-01-12	46.19	46.86	45.00	45.14	265185
2009-01-13	44.90	46.85	44.90	46.22	301118
2009-01-14	45.67	45.98	44.92	44.97	310372
2009-01-15	44.85	47.00	43.09	46.33	593443
2009-01-16	46.51	48.00	43.90	45.46	368869
2009-01-20	44.78	44.99	41.42	41.50	537583
2009-01-21	41.96	44.73	41.30	44.67	501575
2009-01-22	43.57	44.00	41.31	41.69	481722
2009-01-23	40.97	41.96	40.33	41.85	601766
2009-01-26	41.94	43.42	40.68	41.41	208140
2009-01-27	41.50	43.52	41.15	43.16	173947
2009-01-28	45.00	47.38	44.34	47.13	337032
2009-01-29	46.65	46.65	44.19	44.41	253218
2009-01-30	44.75	45.52	42.56	42.73	209642
2009-02-02	42.25	44.54	42.25	44.30	315865
2009-02-03	43.54	43.86	40.33	42.08	597249
2009-02-04	42.27	43.39	41.54	42.65	340291
2009-02-05	42.35	45.37	41.62	44.20	375689
2009-02-06	44.05	48.98	44.05	48.52	529251
2009-02-09	48.77	49.58	47.52	48.28	370940
2009-02-10	48.01	49.33	45.95	46.19	364538
2009-02-11	46.55	47.83	45.55	46.98	235418
2009-02-12	46.19	46.97	43.92	46.30	211264
2009-02-13	46.58	46.84	44.97	45.52	286279
2009-02-17	44.05	45.57	43.12	44.35	346223
2009-02-18	44.30	45.27	42.33	43.17	393055
2009-02-19	43.70	43.75	40.11	40.22	506362
2009-02-20	39.80	40.28	37.40	38.87	1145162
2009-02-23	39.00	39.65	38.16	38.43	742864
2009-02-24	38.71	40.71	38.01	40.66	641279
2009-02-25	40.37	41.62	38.45	40.63	423721
2009-02-26	41.22	42.44	40.31	40.71	488610
2009-02-27	40.68	41.74	39.57	39.87	583595
2009-03-02	38.98	40.49	38.58	39.50	564555
2009-03-03	40.06	40.65	37.65	38.08	438553
2009-03-04	38.24	39.11	35.87	37.79	908921
2009-03-05	37.18	37.43	35.05	35.32	809601
2009-03-06	35.55	36.28	33.08	34.36	525112
2009-03-09	33.90	34.85	33.50	33.88	674266
2009-03-10	34.58	36.96	34.12	36.96	565819
2009-03-11	36.91	40.06	36.66	37.91	550583
2009-03-12	37.88	41.36	37.48	41.21	393774
2009-03-13	40.69	41.03	39.18	40.33	404332
2009-03-16	40.62	41.19	38.86	38.96	400732
2009-03-17	39.14	41.64	38.57	41.64	376583
2009-03-18	41.08	43.79	40.36	43.52	481561
2009-03-19	43.96	45.01	43.15	43.52	622177
2009-03-20	43.87	45.26	43.14	43.18	565162
2009-03-23	44.30	48.67	44.11	48.48	578135
2009-03-24	48.25	48.79	45.23	45.27	331505
2009-03-25	45.79	47.23	44.27	46.58	390863
2009-03-26	47.06	48.01	46.42	48.01	526220
2009-03-27	46.58	48.08	45.82	46.12	313583
2009-03-30	44.93	46.37	43.79	43.92	409923
2009-03-31	44.61	46.46	44.28	45.56	241837
2009-04-01	44.61	46.99	44.13	46.10	531576
2009-04-02	47.15	47.68	46.16	47.67	860939
2009-04-03	47.88	48.99	46.86	48.94	305777
2009-04-06	48.18	48.20	46.76	47.66	434967
2009-04-07	46.84	47.57	45.88	46.08	242564
2009-04-08	46.25	47.01	45.01	46.09	250221
2009-04-09	47.32	50.60	47.03	50.60	376723
2009-04-13	49.52	52.31	49.50	51.92	356107
2009-04-14	51.12	52.25	48.77	48.78	324708
2009-04-15	48.65	50.39	47.91	50.09	257824
2009-04-16	50.70	50.70	49.00	49.95	371854
2009-04-17	50.29	53.43	49.19	52.23	734593
2009-04-20	51.84	52.25	48.91	48.96	492355
2009-04-21	48.49	51.70	47.36	51.58	421472
2009-04-22	50.52	52.45	48.98	49.12	398023
2009-04-23	49.87	51.00	48.69	50.52	580470
2009-04-24	50.92	54.83	50.34	53.90	482831
2009-04-27	53.15	54.03	52.00	52.73	483964
2009-04-28	52.08	54.63	52.00	53.10	707522
2009-04-29	53.47	55.99	53.12	55.65	521182
2009-04-30	55.77	56.68	53.62	53.63	367977
2009-05-01	51.79	52.93	50.00	50.52	355125
2009-05-04	50.96	53.48	50.10	53.34	338215
2009-05-05	52.84	53.24	50.66	52.52	310547
2009-05-06	53.21	54.49	52.03	54.25	270464
2009-05-07	54.42	55.60	52.99	54.04	489663
2009-05-08	54.64	56.79	54.26	56.78	385802
2009-05-11	55.08	55.88	54.60	54.91	268259
2009-05-12	55.33	56.74	53.32	54.77	193735
2009-05-13	53.77	54.32	52.00	52.00	202309
2009-05-14	52.36	53.95	51.78	53.49	247879
2009-05-15	53.33	53.76	51.96	52.65	236946
2009-05-18	54.45	56.09	53.73	56.02	401457
2009-05-19	56.00	56.21	53.25	53.38	298386
2009-05-20	53.60	54.63	51.12	51.68	314205
2009-05-21	51.25	51.50	50.01	50.75	268976
2009-05-22	51.00	52.16	50.19	50.55	224232
2009-05-26	50.08	53.53	50.08	53.07	214598
2009-05-27	52.99	53.29	50.57	50.70	259004
2009-05-28	51.19	51.78	50.34	51.59	249777
2009-05-29	51.48	52.09	50.85	51.86	284740
2009-06-01	52.32	53.60	51.74	52.56	298961
2009-06-02	51.91	52.69	51.12	52.22	447050
2009-06-03	51.96	52.37	51.49	51.87	158089
2009-06-04	51.98	53.29	51.81	53.19	239822
2009-06-05	53.56	53.73	50.05	50.89	275564
2009-06-08	51.64	52.03	50.90	51.08	223535
2009-06-09	51.34	51.88	50.58	51.44	126705
2009-06-10	51.60	51.74	49.95	50.50	178275
2009-06-11	50.65	51.99	50.65	50.98	234443
2009-06-12	50.79	51.62	50.07	50.78	180534
2009-06-15	50.24	50.84	49.14	50.01	240110
2009-06-16	50.62	50.74	49.06	49.11	160709
2009-06-17	49.14	50.50	47.88	49.08	229077
2009-06-18	48.98	49.43	48.50	49.00	216752
2009-06-19	49.50	50.44	48.90	50.44	732379
2009-06-22	49.81	50.35	49.20	49.30	232307
2009-06-23	49.61	50.38	48.55	48.78	144591
2009-06-24	49.04	49.37	48.35	48.64	155429
2009-06-25	48.43	50.13	48.16	50.12	182751
2009-06-26	49.88	50.43	49.35	50.15	378911
2009-06-29	50.06	50.54	48.84	50.36	125567
2009-06-30	50.13	50.36	49.46	49.61	171747
2009-07-01	49.25	49.86	49.16	49.61	201114
2009-07-02	48.89	48.94	47.33	47.45	596397
2009-07-06	47.13	47.86	46.60	47.68	319982
2009-07-07	48.15	48.57	46.94	48.23	391427
2009-07-08	48.41	49.00	47.09	48.03	336347
2009-07-09	48.60	49.40	48.31	48.42	228552
2009-07-10	48.71	48.71	47.67	48.10	264915
2009-07-13	48.28	49.78	48.28	49.78	327238
2009-07-14	49.61	49.61	47.94	48.21	258584
2009-07-15	49.23	49.23	47.46	47.92	715778
2009-07-16	48.90	48.90	46.82	48.10	214671
2009-07-17	48.33	48.65	46.74	47.07	294635
2009-07-20	47.61	47.83	46.56	47.34	212466
2009-07-21	47.52	47.52	45.71	46.30	187163
2009-07-22	45.88	46.67	45.42	46.05	174551
2009-07-23	45.82	48.72	45.66	48.55	365212
2009-07-24	48.20	48.86	47.65	48.40	234981
2009-07-27	48.26	50.80	48.00	50.77	375545
2009-07-28	50.96	52.44	49.76	51.49	326864
2009-07-29	51.23	51.89	50.04	51.24	134509
2009-07-30	51.62	52.45	50.23	52.17	175827
2009-07-31	51.83	52.95	51.56	52.26	151307
2009-08-03	52.65	52.99	51.59	52.75	136700
2009-08-04	52.28	54.00	52.10	53.63	149388
2009-08-05	53.46	54.00	52.67	53.15	141064
2009-08-06	53.05	53.62	51.24	52.21	154572
2009-08-07	53.19	54.53	52.83	54.05	188174
2009-08-10	53.58	54.70	52.47	53.43	122189
2009-08-11	53.03	53.58	51.42	52.13	86465
2009-08-12	52.00	53.16	52.00	52.34	95133
2009-08-13	52.71	52.82	51.41	52.21	103102
2009-08-14	52.14	52.23	50.13	50.81	159828
2009-08-17	50.23	50.54	49.34	49.34	145115
2009-08-18	49.30	49.91	49.01	49.12	92470
2009-08-19	48.78	50.18	48.78	49.97	99406
2009-08-20	50.03	50.44	49.66	50.34	112907
2009-08-21	50.95	51.99	50.12	51.98	283141
2009-08-24	51.96	52.29	50.83	51.10	150425
2009-08-25	51.64	52.74	51.13	52.37	188102
2009-08-26	52.14	53.16	51.83	52.88	255587
2009-08-27	52.61	52.85	51.88	52.40	156537
2009-08-28	52.72	52.98	51.23	51.60	168100
2009-08-31	51.24	51.95	50.89	51.43	221321
2009-09-01	51.05	52.34	49.94	50.20	216682
2009-09-02	50.06	50.69	49.79	49.86	149809
2009-09-03	50.11	50.59	49.39	50.13	176589
2009-09-04	50.04	50.31	49.68	50.16	124844
2009-09-08	50.45	50.45	49.63	50.33	131362
2009-09-09	50.34	50.99	49.69	50.74	133126
2009-09-10	50.93	50.93	49.78	50.70	101272
2009-09-11	50.65	50.65	49.74	49.90	106363
2009-09-14	49.58	50.60	49.06	50.58	122676
2009-09-15	50.34	51.81	49.94	51.54	183293
2009-09-16	51.74	53.28	51.64	53.04	125426
2009-09-17	52.78	53.89	52.54	52.86	186855
2009-09-18	53.07	53.07	52.26	52.68	249792
2009-09-21	52.31	52.61	51.59	51.82	120299
2009-09-22	52.18	52.46	51.09	51.85	122933
2009-09-23	52.13	52.54	51.63	52.08	224355
2009-09-24	52.02	53.35	51.74	52.33	201050
2009-09-25	51.73	52.47	50.66	50.97	213289
2009-09-28	51.33	52.60	50.98	52.60	145912
2009-09-29	52.51	52.80	51.82	52.14	119162
2009-09-30	52.27	52.69	50.57	52.00	149832
2009-10-01	51.92	52.53	50.63	50.74	142794
2009-10-02	50.29	51.22	50.09	50.43	143300
2009-10-05	50.78	51.23	50.19	50.83	179870
2009-10-06	51.12	51.96	50.48	51.07	127194
2009-10-07	50.78	51.05	50.01	50.35	203080
2009-10-08	50.80	51.63	50.35	50.85	319717
2009-10-09	50.70	51.55	50.40	51.24	131429
2009-10-12	51.30	51.39	50.37	51.06	74714
2009-10-13	51.06	51.23	50.59	50.90	109855
2009-10-14	50.86	51.81	50.58	51.73	221500
2009-10-15	51.50	51.87	50.77	51.26	154297
2009-10-16	51.15	51.37	50.74	51.03	214791
2009-10-19	51.25	51.25	50.42	50.99	217205
2009-10-20	51.16	51.16	50.10	50.50	101515
2009-10-21	50.54	51.17	49.16	49.27	241019
2009-10-22	49.18	50.80	48.60	50.57	143053
2009-10-23	50.59	50.83	49.16	49.59	132524
2009-10-26	49.40	49.95	48.34	48.67	215865
2009-10-27	48.65	49.36	48.36	48.92	224249
2009-10-28	48.92	49.34	48.01	48.36	145119
2009-10-29	48.58	49.08	47.62	48.81	270195
2009-10-30	48.48	48.96	47.31	47.80	246006
2009-11-02	48.18	48.69	47.19	47.83	254269
2009-11-03	47.59	48.71	47.08	48.30	224588
2009-11-04	48.73	48.73	47.59	47.74	229706
2009-11-05	48.17	48.72	47.56	48.68	159903
2009-11-06	48.24	49.05	47.70	48.12	112134
2009-11-09	48.55	49.35	48.38	49.22	226121
2009-11-10	48.83	50.05	48.83	49.54	233221
2009-11-11	49.99	50.55	49.56	50.28	187079
2009-11-12	50.12	50.98	49.70	50.55	341756
2009-11-13	50.88	50.88	49.99	50.86	251098
2009-11-16	51.10	53.12	50.88	52.68	274174
2009-11-17	52.50	53.74	52.13	53.54	197949
2009-11-18	53.51	53.68	52.50	52.87	105814
2009-11-19	52.41	52.63	50.97	51.41	215248
2009-11-20	51.05	52.18	50.38	52.10	185496
2009-11-23	52.44	53.65	52.36	52.67	130987
2009-11-24	52.75	52.75	51.57	52.03	174120
2009-11-25	52.04	52.67	52.04	52.51	130000
2009-11-27	51.71	52.63	50.66	51.86	121052
2009-11-30	52.00	53.29	51.56	53.20	272299
2009-12-01	53.50	53.99	52.95	53.67	473639
2009-12-02	53.56	54.11	53.00	53.31	213928
2009-12-03	53.56	54.16	52.50	52.63	276588
2009-12-04	53.27	53.95	52.71	53.70	220486
2009-12-07	53.41	53.98	52.50	52.87	201591
2009-12-08	52.55	53.18	52.06	53.00	235830
2009-12-09	53.01	53.68	52.84	53.03	334236
2009-12-10	53.38	53.63	52.84	53.26	125381
2009-12-11	53.47	53.82	53.09	53.61	74771
2009-12-14	53.89	53.93	53.16	53.75	186154
2009-12-15	53.59	53.93	53.14	53.18	141735
2009-12-16	53.62	53.95	53.18	53.70	208810
2009-12-17	53.28	53.91	53.25	53.74	126917
2009-12-18	53.99	54.29	53.47	54.28	423971
2009-12-21	54.25	55.00	54.22	54.95	200395
2009-12-22	54.71	55.15	54.71	55.01	145913
2009-12-23	55.03	56.80	54.79	55.94	238195
2009-12-24	55.94	56.39	55.78	56.30	29776
2009-12-28	56.40	56.40	55.60	56.05	101497
2009-12-29	56.19	56.48	55.86	56.14	69626
2009-12-30	56.02	56.59	55.19	55.61	90325
2009-12-31	55.77	56.61	55.33	55.37	131369
2010-01-04	55.84	56.46	55.18	56.13	120112
2010-01-05	55.87	55.95	54.43	54.96	146408
2010-01-06	54.96	55.36	54.56	54.95	179591
2010-01-07	54.81	57.17	54.47	56.94	223763
2010-01-08	56.73	57.62	56.73	57.32	151092
2010-01-11	57.65	58.60	56.93	57.20	204577
2010-01-12	56.73	57.80	56.73	57.40	136421
2010-01-13	57.43	57.96	56.83	57.82	134384
2010-01-14	57.69	58.66	57.25	58.51	114131
2010-01-15	58.67	58.67	56.77	57.97	167839
2010-01-19	58.00	59.22	57.63	58.85	163571
2010-01-20	58.36	59.01	57.89	58.53	192435
2010-01-21	58.90	61.25	57.86	59.94	477929
2010-01-22	58.50	58.50	56.92	57.58	389224
2010-01-25	57.09	57.47	56.62	57.13	254333
2010-01-26	56.75	57.70	56.45	56.81	341882
2010-01-27	56.75	57.07	56.18	56.62	354823
2010-01-28	56.62	56.74	55.11	55.99	354036
2010-01-29	56.10	56.55	55.58	55.58	241827
2010-02-01	55.75	56.05	54.92	55.26	156172
2010-02-02	55.19	55.31	54.56	54.76	215929
2010-02-03	54.54	54.61	53.23	53.57	161134
2010-02-04	53.11	53.26	52.03	52.16	224004
2010-02-05	52.00	53.29	51.79	52.98	211084
2010-02-08	52.95	52.95	51.60	51.93	198513
2010-02-09	52.41	52.47	51.42	51.68	202738
2010-02-10	51.38	52.47	50.87	52.36	166429
2010-02-11	52.37	53.03	52.00	52.93	185880
2010-02-12	52.50	52.99	52.33	52.67	188976
2010-02-16	53.03	53.36	52.74	53.36	181952
2010-02-17	53.36	53.36	52.74	53.32	174268
2010-02-18	53.34	53.81	52.92	53.66	136273
2010-02-19	53.70	54.47	53.69	54.02	130924
2010-02-22	54.36	54.58	53.84	54.43	100434
2010-02-23	54.43	54.91	53.66	54.69	188901
2010-02-24	54.80	55.88	54.35	55.52	227247
2010-02-25	54.90	55.52	54.58	55.45	96053
2010-02-26	55.63	55.63	54.88	54.88	202882
2010-03-01	55.13	55.46	54.45	55.00	168824
2010-03-02	55.01	55.64	54.73	55.37	183453
2010-03-03	55.55	55.99	55.16	55.43	146295
2010-03-04	55.41	55.94	55.07	55.65	126046
2010-03-05	55.89	57.20	55.50	57.09	184137
2010-03-08	56.98	57.43	56.34	56.63	135103
2010-03-09	56.51	57.17	56.17	56.68	112370
2010-03-10	56.52	57.39	56.27	57.20	112501
2010-03-11	56.80	57.50	56.80	57.50	92778
2010-03-12	57.46	57.48	56.48	56.80	160377
2010-03-15	56.84	57.32	56.41	56.72	167374
2010-03-16	56.86	57.10	56.51	57.10	110498
2010-03-17	57.11	58.14	57.11	58.02	240235
2010-03-18	57.85	58.59	57.53	57.82	112714
2010-03-19	58.00	58.12	56.85	57.71	214002
2010-03-22	57.43	58.57	57.33	58.27	129242
2010-03-23	58.15	59.00	57.30	58.93	157491
2010-03-24	58.74	58.74	57.85	57.94	172016
2010-03-25	58.25	59.40	57.97	58.14	125561
2010-03-26	58.14	58.39	57.01	57.13	100640
2010-03-29	57.48	57.51	56.90	57.35	89185
2010-03-30	57.54	58.20	57.45	58.05	98185
2010-03-31	57.65	58.93	57.61	57.65	113668
2010-04-01	58.05	58.11	56.30	56.68	137816
2010-04-05	56.67	56.67	55.96	56.39	164518
2010-04-06	56.16	57.35	56.04	57.15	227510
2010-04-07	56.91	57.38	56.83	57.06	191780
2010-04-08	56.85	57.93	56.68	57.63	113442
2010-04-09	57.50	57.76	57.10	57.44	160142
2010-04-12	57.42	58.14	57.09	58.14	105851
2010-04-13	58.10	58.87	57.55	58.67	158838
2010-04-14	58.71	59.66	58.71	59.63	136606
2010-04-15	58.91	59.75	58.87	59.52	145909
2010-04-16	59.51	59.60	58.55	59.31	345522
2010-04-19	59.15	59.90	58.61	59.52	133818
2010-04-20	59.68	59.87	59.37	59.87	108368
2010-04-21	59.74	60.00	59.40	59.79	258775
2010-04-22	59.17	59.97	59.00	59.90	179518
2010-04-23	59.81	59.99	59.47	59.94	152573
2010-04-26	59.84	59.95	58.88	58.89	105183
2010-04-27	58.55	59.85	58.51	58.57	160232
2010-04-28	58.67	59.52	58.60	58.74	94708
2010-04-29	58.49	60.00	58.31	59.75	129693
2010-04-30	59.70	60.37	58.75	58.77	272305
2010-05-03	59.02	59.41	58.23	58.77	166715
2010-05-04	58.17	58.36	56.62	56.80	224869
2010-05-05	56.35	57.49	56.11	57.06	216502
2010-05-06	57.02	57.88	54.07	56.05	243367
2010-05-07	55.89	56.92	54.83	55.39	224662
2010-05-10	56.98	57.77	56.14	57.28	182442
2010-05-11	56.58	59.51	56.47	58.78	168115
2010-05-12	58.88	59.36	58.53	59.27	145871
2010-05-13	58.89	59.30	58.40	58.60	67050
2010-05-14	58.47	58.67	57.57	58.47	207507
2010-05-17	58.87	59.50	57.71	58.77	109404
2010-05-18	59.43	59.80	57.10	57.37	97258
2010-05-19	57.14	58.61	57.14	57.95	228726
2010-05-20	57.51	57.63	55.39	55.43	220216
2010-05-21	55.28	57.01	54.90	56.69	263601
2010-05-24	56.67	56.67	55.15	55.22	143565
2010-05-25	54.64	55.88	54.16	55.76	150728
2010-05-26	55.81	56.49	55.26	55.79	272619
2010-05-27	56.83	56.99	55.99	56.90	138403
2010-05-28	56.94	57.20	55.62	55.67	172724
2010-06-01	55.40	56.24	54.65	54.67	168680
2010-06-02	54.76	55.54	54.34	55.54	200181
2010-06-03	55.74	55.74	54.80	55.46	119765
2010-06-04	54.40	54.82	53.48	53.63	303150
2010-06-07	53.77	54.68	53.44	53.53	202951
2010-06-08	53.67	53.77	52.29	53.45	201731
2010-06-09	53.89	53.89	52.94	53.17	118620
2010-06-10	53.74	54.32	53.54	54.29	216855
2010-06-11	53.73	54.50	53.56	54.47	87388
2010-06-14	54.91	55.20	54.20	54.70	110749
2010-06-15	55.01	55.71	54.43	55.57	128205
2010-06-16	55.22	55.91	55.12	55.45	112703
2010-06-17	55.83	55.83	55.09	55.48	69871
2010-06-18	55.56	55.88	55.00	55.42	291352
2010-06-21	55.99	56.50	54.72	54.97	107258
2010-06-22	55.21	56.39	54.54	54.64	110099
2010-06-23	54.76	55.00	53.90	54.29	110779
2010-06-24	53.95	54.81	53.57	53.81	103589
2010-06-25	54.08	54.86	53.69	54.60	344768
2010-06-28	54.75	55.24	54.12	54.90	102933
2010-06-29	54.22	54.55	53.03	53.34	327887
2010-06-30	53.20	53.88	52.17	52.52	236274
2010-07-01	52.64	52.92	51.02	51.75	169362
2010-07-02	52.13	52.30	51.51	52.10	170409
2010-07-06	52.50	53.47	51.96	52.40	183085
2010-07-07	52.71	54.00	52.13	53.88	198234
2010-07-08	54.10	54.40	53.48	54.04	96638
2010-07-09	53.88	54.53	53.87	54.47	64231
2010-07-12	54.22	54.60	53.54	54.08	71156
2010-07-13	54.69	55.87	54.30	55.62	192819
2010-07-14	55.31	55.36	53.40	54.25	150634
2010-07-15	54.23	54.59	53.01	53.95	160409
2010-07-16	53.53	53.71	52.17	52.32	266309
2010-07-19	52.51	52.82	51.62	52.66	231886
2010-07-20	52.05	52.44	51.50	52.40	250896
2010-07-21	52.75	52.92	51.28	51.36	264500
2010-07-22	52.26	53.82	52.26	53.55	225058
2010-07-23	53.27	54.13	52.92	54.09	156374
2010-07-26	54.23	55.44	53.64	55.43	164566
2010-07-27	55.49	55.89	55.11	55.31	193183
2010-07-28	55.37	55.99	54.15	54.37	157629
2010-07-29	54.57	54.95	53.46	53.88	99803
2010-07-30	53.48	54.02	53.28	53.76	158841
2010-08-02	54.30	54.50	53.88	54.20	176093
2010-08-03	53.89	54.86	53.58	53.77	107960
2010-08-04	53.83	53.99	53.34	53.56	83409
2010-08-05	53.32	53.57	52.93	53.13	59392
2010-08-06	52.94	53.60	52.57	53.43	226440
2010-08-09	53.70	54.44	53.48	54.29	93562
2010-08-10	53.70	54.09	52.91	53.32	95513
2010-08-11	52.58	53.00	51.73	51.89	252037
2010-08-12	51.51	51.93	50.90	51.46	153177
2010-08-13	51.22	51.29	50.80	50.88	214382
2010-08-16	50.72	51.54	50.55	51.46	96092
2010-08-17	51.96	52.17	51.49	51.91	120590
2010-08-18	51.77	52.37	51.40	51.91	181758
2010-08-19	51.65	51.75	50.42	50.76	139826
2010-08-20	50.59	50.98	50.04	50.81	176048
2010-08-23	51.08	51.28	50.66	50.83	151246
2010-08-24	50.41	51.00	50.05	50.75	196593
2010-08-25	51.09	51.65	50.75	51.44	231172
2010-08-26	51.71	51.90	50.96	51.53	164320
2010-08-27	52.05	52.25	51.35	52.06	202655
2010-08-30	51.81	52.05	50.62	50.65	141667
2010-08-31	50.54	51.23	50.39	50.68	120276
2010-09-01	51.32	52.10	50.98	52.08	330571
2010-09-02	52.06	53.05	51.88	52.99	201380
2010-09-03	53.42	53.98	53.36	53.97	195151
2010-09-07	53.94	54.15	52.66	52.89	145197
2010-09-08	53.08	53.64	52.89	53.29	144769
2010-09-09	53.74	54.09	52.86	53.26	90530
2010-09-10	53.25	53.78	53.03	53.13	55282
2010-09-13	53.58	54.65	53.58	54.31	133604
2010-09-14	54.29	54.29	53.16	53.29	102401
2010-09-15	53.21	53.59	52.85	53.31	105852
2010-09-16	53.09	53.41	52.18	52.58	116849
2010-09-17	53.60	54.17	52.88	53.70	318409
2010-09-20	54.18	54.99	53.75	54.93	240614
2010-09-21	55.00	55.09	54.13	54.22	104816
2010-09-22	54.23	54.46	53.21	53.45	78866
2010-09-23	53.25	54.30	53.05	53.08	131912
2010-09-24	53.86	54.35	53.51	54.27	117506
2010-09-27	54.53	54.54	53.40	53.41	118719
2010-09-28	53.76	54.26	53.15	54.14	90104
2010-09-29	53.88	54.52	53.66	54.11	81556
2010-09-30	54.18	55.24	54.18	54.49	210930
2010-10-01	54.98	55.24	54.13	54.48	92055
2010-10-04	54.50	54.67	53.50	53.69	94787
2010-10-05	54.35	54.80	53.79	54.69	192285
2010-10-06	54.83	54.95	54.34	54.63	123930
2010-10-07	54.98	55.01	54.48	54.60	138762
2010-10-08	54.74	54.74	54.11	54.31	144673
2010-10-11	54.51	54.58	54.00	54.14	110910
2010-10-12	54.16	54.79	53.68	54.55	113920
2010-10-13	54.75	55.55	54.31	54.96	145754
2010-10-14	54.85	55.20	53.67	54.15	120655
2010-10-15	54.94	54.95	53.51	53.62	141015
2010-10-18	53.82	54.54	53.57	54.54	106701
2010-10-19	53.97	55.11	53.38	53.68	142236
2010-10-20	53.67	53.67	51.74	51.93	253214
2010-10-21	52.00	52.56	51.60	52.28	572246
2010-10-22	52.54	52.55	51.27	51.84	174584
2010-10-25	52.31	52.31	51.06	51.12	211597
2010-10-26	51.01	51.52	50.87	50.88	179936
2010-10-27	50.71	51.18	50.35	50.71	213007
2010-10-28	51.08	51.09	50.06	50.24	298486
2010-10-29	50.03	50.12	49.80	50.02	197698
2010-11-01	50.00	50.12	49.04	49.41	245049
2010-11-02	49.78	50.12	49.29	50.10	160857
2010-11-03	50.06	50.36	49.59	50.31	169493
2010-11-04	50.36	50.98	50.02	50.90	355361
2010-11-05	51.18	51.84	51.02	51.46	289785
2010-11-08	51.46	51.58	50.89	51.42	156100
2010-11-09	51.46	51.70	50.87	51.01	164557
2010-11-10	51.16	51.68	51.03	51.63	133589
2010-11-11	51.18	51.81	50.85	51.68	122142
2010-11-12	51.24	51.43	50.75	50.76	112403
2010-11-15	50.88	51.59	50.76	51.21	118722
2010-11-16	50.99	51.18	50.12	50.60	125878
2010-11-17	50.60	50.92	50.05	50.17	93977
2010-11-18	50.57	51.49	50.57	50.80	130323
2010-11-19	50.79	50.91	50.18	50.50	126682
2010-11-22	50.49	50.49	49.64	50.21	151843
2010-11-23	49.69	50.33	49.69	49.98	152774
2010-11-24	50.37	50.98	50.06	50.64	132221
2010-11-26	49.65	50.45	49.58	49.62	124456
2010-11-29	49.30	50.00	49.06	49.92	143297
2010-11-30	49.40	49.40	48.70	48.92	323063
2010-12-01	49.25	50.27	49.25	50.22	170029
2010-12-02	50.20	53.22	50.20	53.00	501096
2010-12-03	52.66	53.97	52.40	53.74	365492
2010-12-06	53.59	53.79	53.12	53.71	343024
2010-12-07	54.11	54.41	53.27	53.48	2032344
2010-12-08	53.48	53.79	52.75	53.50	278590
2010-12-09	53.90	54.03	53.53	53.77	190240
2010-12-10	53.83	54.22	53.39	54.22	159484
2010-12-13	54.20	54.31	53.57	53.92	89684
2010-12-14	53.91	54.88	53.85	54.25	121371
2010-12-15	54.38	54.88	54.12	54.17	160938
2010-12-16	54.28	55.16	54.01	54.74	110964
2010-12-17	54.59	54.59	53.71	54.14	341109
2010-12-20	54.15	54.56	54.06	54.19	113970
2010-12-21	54.25	54.99	54.24	54.85	115013
2010-12-22	54.82	56.34	54.58	56.04	169337
2010-12-23	56.06	56.23	55.52	55.59	73151
2010-12-27	55.36	56.52	55.36	56.51	105838
2010-12-28	56.52	56.72	56.00	56.55	92894
2010-12-29	56.69	56.69	56.12	56.26	44217
2010-12-30	56.10	56.65	55.93	56.44	92094
2010-12-31	56.27	56.48	55.47	55.47	102979
2011-01-03	55.95	56.96	55.95	56.34	119615
2011-01-04	56.65	56.65	54.49	55.18	130091
2011-01-05	54.95	55.92	54.84	55.72	104880
2011-01-06	55.65	56.12	55.06	55.14	91558
2011-01-07	55.35	55.60	53.99	54.35	132530
2011-01-10	53.96	54.88	53.61	54.56	147117
2011-01-11	54.63	55.21	54.50	54.89	91953
2011-01-12	55.38	55.75	54.81	55.11	102802
2011-01-13	54.94	55.37	54.58	54.77	68336
2011-01-14	54.38	55.98	54.37	55.90	197179
2011-01-18	55.61	56.54	55.35	56.37	233687
2011-01-19	56.28	56.32	54.32	54.39	257857
2011-01-20	54.08	54.68	53.33	53.39	205718
2011-01-21	52.32	52.44	50.54	50.59	697957
2011-01-24	50.44	51.29	50.23	50.39	262914
2011-01-25	50.34	50.86	50.10	50.80	134375
2011-01-26	50.99	51.20	50.32	50.50	161178
2011-01-27	50.43	51.19	50.32	51.03	157410
2011-01-28	50.88	51.23	50.10	50.13	178897
2011-01-31	50.25	50.62	49.55	50.00	238453
2011-02-01	50.18	51.08	50.17	50.73	158448
2011-02-02	50.48	50.77	50.26	50.26	87173
2011-02-03	50.02	50.50	49.55	50.34	184825
2011-02-04	50.37	50.57	49.96	50.44	107528
2011-02-07	50.30	51.16	50.23	50.74	98768
2011-02-08	50.56	50.95	50.19	50.52	111953
2011-02-09	50.25	50.39	49.80	49.91	159658
2011-02-10	49.80	50.07	49.62	49.92	83724
2011-02-11	49.90	51.29	49.71	51.00	97891
2011-02-14	51.08	51.08	50.37	50.63	58752
2011-02-15	50.44	51.14	50.36	50.62	100914
2011-02-16	50.83	51.33	50.61	51.09	76319
2011-02-17	50.90	51.25	50.60	51.18	63687
2011-02-18	51.43	51.61	51.13	51.56	134547
2011-02-22	51.06	51.52	50.50	50.56	122394
2011-02-23	50.71	51.10	50.11	50.29	148902
2011-02-24	50.37	50.78	49.87	50.16	203744
2011-02-25	50.22	51.82	50.22	51.80	444657
2011-02-28	51.67	52.23	51.15	51.58	130715
2011-03-01	51.64	51.81	51.11	51.36	392291
2011-03-02	51.54	52.04	51.02	51.16	198639
2011-03-03	51.64	52.67	51.64	52.09	141895
2011-03-04	52.08	52.08	50.09	50.99	210083
2011-03-07	51.24	51.61	50.41	51.02	847034
2011-03-08	51.00	52.27	50.80	52.04	276319
2011-03-09	52.13	52.13	51.39	51.52	151325
2011-03-10	50.91	50.91	50.09	50.25	217109
2011-03-11	50.21	50.56	50.00	50.25	153733
2011-03-14	49.92	50.49	49.64	50.06	199561
2011-03-15	49.25	50.88	49.25	50.31	260313
2011-03-16	50.31	51.00	49.90	50.29	335412
2011-03-17	50.83	50.91	50.20	50.38	207875
2011-03-18	50.67	51.32	50.57	50.89	243719
2011-03-21	51.08	51.68	50.95	51.37	132185
2011-03-22	51.40	51.58	50.68	50.82	89861
2011-03-23	50.66	50.66	49.61	49.94	144665
2011-03-24	50.04	50.11	49.54	49.74	82683
2011-03-25	49.96	50.91	49.74	50.13	131426
2011-03-28	50.28	50.49	49.94	50.09	80077
2011-03-29	50.00	50.73	49.81	50.54	112532
2011-03-30	50.66	51.29	50.39	51.11	86493
2011-03-31	50.92	51.57	50.69	51.37	88419
2011-04-01	51.68	51.97	51.44	51.74	123334
2011-04-04	51.91	51.98	51.60	51.83	72373
2011-04-05	51.71	52.26	51.67	51.73	93497
2011-04-06	51.88	52.46	51.65	52.40	61704
2011-04-07	52.51	52.53	51.56	51.64	78307
2011-04-08	52.04	52.04	50.68	50.73	82225
2011-04-11	50.61	51.10	50.61	50.74	51897
2011-04-12	50.44	50.89	50.30	50.31	94155
2011-04-13	50.55	50.74	49.88	50.11	193921
2011-04-14	49.76	50.43	49.63	50.23	90801
2011-04-15	50.05	50.72	50.02	50.53	107245
2011-04-18	49.98	50.44	49.63	49.88	139988
2011-04-19	50.17	50.22	48.86	48.91	190016
2011-04-20	49.39	49.59	48.48	48.56	215205
2011-04-21	49.00	49.06	48.13	48.73	106242
2011-04-25	48.63	49.24	48.63	49.02	65743
2011-04-26	49.11	50.27	49.08	49.86	102543
2011-04-27	49.79	50.50	49.57	50.47	111483
2011-04-28	50.47	50.99	50.17	50.93	101259
2011-04-29	51.00	51.06	50.39	50.79	84748
2011-05-02	50.99	50.99	50.04	50.07	82877
2011-05-03	50.04	50.69	50.04	50.44	76513
2011-05-04	50.41	50.57	49.60	49.82	91916
2011-05-05	49.37	50.31	49.00	49.72	116646
2011-05-06	50.23	50.23	49.43	49.60	93858
2011-05-09	49.38	49.94	49.12	49.90	76264
2011-05-10	50.09	50.79	49.80	50.75	95642
2011-05-11	50.67	50.89	50.21	50.21	121287
2011-05-12	50.14	50.79	49.54	50.66	104236
2011-05-13	50.58	50.58	49.30	49.64	77564
2011-05-16	49.36	49.81	49.36	49.36	79320
2011-05-17	49.13	49.96	48.98	49.95	95236
2011-05-18	49.99	50.39	49.82	50.27	57570
2011-05-19	50.64	50.67	50.00	50.42	77766
2011-05-20	50.10	50.42	49.81	49.82	85632
2011-05-23	49.33	49.77	49.04	49.29	104916
2011-05-24	49.48	49.56	48.96	48.99	104922
2011-05-25	48.82	49.42	48.50	49.32	112452
2011-05-26	49.03	50.02	48.95	50.00	124351
2011-05-27	50.13	50.35	49.77	49.87	127589
2011-05-31	50.12	50.47	49.55	50.30	266357
2011-06-01	49.99	50.42	48.03	48.14	202096
2011-06-02	48.05	48.64	47.25	48.31	233377
2011-06-03	47.68	48.11	47.34	47.53	176079
2011-06-06	47.42	47.90	46.91	47.60	195577
2011-06-07	47.77	48.21	47.37	47.85	1063201
2011-06-08	47.89	49.18	47.58	48.15	252371
2011-06-09	48.32	48.45	47.82	48.04	115637
2011-06-10	47.84	48.07	47.11	47.66	102805
2011-06-13	47.71	47.92	47.27	47.72	95539
2011-06-14	48.41	48.76	48.08	48.19	187487
2011-06-15	47.88	47.92	47.16	47.48	122639
2011-06-16	47.71	48.41	47.55	48.32	106918
2011-06-17	48.56	48.93	48.15	48.43	268188
2011-06-20	48.04	48.88	48.01	48.59	76506
2011-06-21	48.80	48.85	48.37	48.81	105591
2011-06-22	48.71	49.04	48.38	48.39	101094
2011-06-23	47.98	48.31	47.14	47.96	92052
2011-06-24	48.08	48.26	47.80	48.12	224283
2011-06-27	48.12	49.00	48.01	48.70	110653
2011-06-28	48.92	49.06	48.34	49.02	63149
2011-06-29	48.93	49.30	48.51	49.22	111325
2011-06-30	49.20	49.53	49.17	49.25	88020
2011-07-01	49.30	50.21	49.25	50.06	120880
2011-07-05	50.06	50.16	49.05	49.58	84569
2011-07-06	49.52	50.11	49.23	49.93	147552
2011-07-07	50.18	50.52	49.94	50.17	109004
2011-07-08	49.45	50.42	49.45	49.70	93101
2011-07-11	49.21	49.41	48.81	48.91	109723
2011-07-12	48.87	49.59	48.70	49.14	119507
2011-07-13	49.23	49.69	48.67	49.02	78903
2011-07-14	49.16	49.32	47.96	48.22	91749
2011-07-15	48.25	48.78	47.58	47.95	96995
2011-07-18	47.65	47.95	46.89	47.21	79579
2011-07-19	47.34	47.47	46.84	47.40	140378
2011-07-20	47.40	48.25	46.86	47.97	71711
2011-07-21	48.13	49.04	48.10	48.99	122255
2011-07-22	49.02	49.15	48.10	48.57	66110
2011-07-25	48.33	48.63	47.91	48.33	66558
2011-07-26	48.32	48.61	47.63	47.72	120333
2011-07-27	47.24	47.72	46.63	46.69	153345
2011-07-28	46.87	47.29	45.60	46.96	195170
2011-07-29	46.63	47.16	46.21	46.93	119626
2011-08-01	47.40	47.42	45.96	46.47	175914
2011-08-02	46.18	46.50	45.61	45.62	164787
2011-08-03	45.78	46.56	45.25	46.22	235352
2011-08-04	45.55	46.04	41.81	44.60	345420
2011-08-05	44.97	46.20	44.01	44.07	341499
2011-08-08	43.06	44.28	39.82	39.82	428040
2011-08-09	40.32	42.46	39.04	42.35	385991
2011-08-10	41.25	41.96	38.77	38.86	292257
2011-08-11	39.04	41.46	38.67	41.00	304464
2011-08-12	41.33	41.76	39.91	40.06	141819
2011-08-15	40.40	41.18	40.40	40.96	140330
2011-08-16	40.73	40.80	39.95	40.45	143979
2011-08-17	40.53	41.30	40.07	40.47	99425
2011-08-18	39.46	39.46	37.94	38.18	229126
2011-08-19	37.80	38.78	36.93	37.00	185319
2011-08-22	37.96	37.96	36.81	37.10	134217
2011-08-23	37.23	39.37	37.00	39.19	206090
2011-08-24	39.02	40.68	38.90	40.56	165879
2011-08-25	41.04	42.49	40.06	40.23	326596
2011-08-26	39.94	40.80	39.19	40.54	125419
2011-08-29	41.00	42.46	41.00	42.41	123694
2011-08-30	42.09	42.32	41.27	42.07	131949
2011-08-31	42.36	42.52	41.80	42.41	176078
2011-09-01	41.11	42.67	40.90	41.15	215863
2011-09-02	40.27	40.69	38.71	38.79	237720
2011-09-06	38.16	38.75	37.80	38.68	236308
2011-09-07	39.21	40.94	39.15	40.85	189261
2011-09-08	40.43	40.88	39.52	39.97	831824
2011-09-09	39.45	39.83	38.23	38.53	183533
2011-09-12	38.03	39.33	38.00	39.17	112376
2011-09-13	39.34	40.46	39.18	39.71	124859
2011-09-14	40.11	41.18	39.34	40.73	162296
2011-09-15	41.16	41.53	40.55	41.53	106950
2011-09-16	41.65	41.89	40.64	41.13	280382
2011-09-19	40.43	40.98	39.77	40.18	121642
2011-09-20	40.22	40.40	39.68	39.71	276579
2011-09-21	39.66	39.79	37.75	37.81	238926
2011-09-22	36.99	37.88	36.32	37.12	250432
2011-09-23	37.09	38.19	37.09	37.88	141108
2011-09-26	38.25	39.28	37.91	39.23	87140
2011-09-27	39.87	40.59	39.18	39.61	165843
2011-09-28	39.70	40.19	37.68	37.70	135497
2011-09-29	38.58	39.51	38.24	39.50	106571
2011-09-30	38.95	39.67	38.28	38.32	142638
2011-10-03	37.83	38.84	36.56	36.58	218498
2011-10-04	36.35	39.45	36.34	39.34	242391
2011-10-05	39.33	39.72	38.61	39.45	156939
2011-10-06	39.43	40.83	38.99	40.70	115367
2011-10-07	40.89	40.89	38.74	38.96	145850
2011-10-10	39.72	40.75	39.27	40.71	145924
2011-10-11	40.31	41.33	39.88	41.12	113530
2011-10-12	41.43	43.29	41.34	42.51	140075
2011-10-13	42.14	42.14	40.79	41.62	83135
2011-10-14	41.87	42.69	41.01	42.11	86998
2011-10-17	41.68	41.69	40.26	40.43	159974
2011-10-18	40.68	43.36	40.64	43.00	139816
2011-10-19	42.60	43.41	41.17	41.31	142355
2011-10-20	41.48	42.69	40.75	42.56	132361
2011-10-21	43.34	44.01	42.56	43.94	354288
2011-10-24	44.04	44.86	43.62	44.07	250113
2011-10-25	43.98	44.31	42.34	42.47	190112
2011-10-26	43.19	43.82	42.43	43.57	167919
2011-10-27	44.98	46.69	43.67	46.14	368032
2011-10-28	46.09	46.47	45.48	45.74	155279
2011-10-31	45.27	46.07	44.50	44.82	131748
2011-11-01	43.60	44.29	42.46	42.63	271535
2011-11-02	43.42	44.32	42.86	44.24	174535
2011-11-03	44.14	45.28	43.25	45.16	136441
2011-11-04	44.72	45.14	44.08	44.95	87404
2011-11-07	44.99	45.83	44.39	45.62	98051
2011-11-08	45.99	46.73	44.99	46.63	129174
2011-11-09	45.40	46.09	43.27	43.46	222956
2011-11-10	44.16	44.59	43.63	44.20	83550
2011-11-11	44.77	45.68	44.67	45.16	102508
2011-11-14	44.98	45.18	43.76	44.11	97241
2011-11-15	43.92	45.26	43.75	45.07	75526
2011-11-16	44.60	45.82	44.16	44.25	112587
2011-11-17	44.38	45.24	43.73	43.99	125105
2011-11-18	44.05	44.77	43.78	44.72	74960
2011-11-21	44.11	44.11	42.50	42.84	190423
2011-11-22	42.85	43.30	42.28	42.72	103244
2011-11-23	42.30	42.44	40.90	41.13	124924
2011-11-25	41.08	41.70	40.93	41.07	58915
2011-11-28	42.41	42.72	42.05	42.72	151760
2011-11-29	42.77	42.81	42.04	42.22	88817
2011-11-30	43.93	45.94	43.22	45.91	246345
2011-12-01	45.57	45.78	44.22	44.43	228616
2011-12-02	43.36	43.97	41.96	42.28	901453
2011-12-05	42.82	43.69	42.25	42.72	309424
2011-12-06	42.60	43.13	42.23	42.84	288860
2011-12-07	42.50	43.50	41.64	42.86	3416928
2011-12-08	42.51	43.12	41.50	41.63	337762
2011-12-09	41.96	43.04	41.85	42.84	244623
2011-12-12	42.19	42.40	41.58	42.30	159163
2011-12-13	42.63	43.27	41.29	41.59	195519
2011-12-14	41.17	41.93	41.05	41.22	173929
2011-12-15	41.89	42.33	41.45	41.95	133879
2011-12-16	42.21	43.32	41.77	42.13	427466
2011-12-19	42.21	42.72	41.08	41.23	124403
2011-12-20	42.16	43.05	42.16	42.91	170311
2011-12-21	42.85	43.54	42.43	43.33	84873
2011-12-22	43.44	44.79	43.28	44.23	135374
2011-12-23	44.50	44.50	43.89	44.05	87993
2011-12-27	43.95	44.56	43.66	44.42	83908
2011-12-28	44.50	44.50	43.40	43.45	113690
2011-12-29	43.58	44.55	43.58	44.46	138862
2011-12-30	44.36	44.36	43.84	43.90	113877
2012-01-03	44.87	45.96	44.87	45.06	250692
2012-01-04	44.81	45.19	44.04	45.00	132024
2012-01-05	44.52	45.69	44.11	45.52	184379
2012-01-06	45.40	45.64	44.65	45.34	108904
2012-01-09	45.58	46.08	45.07	45.93	98904
2012-01-10	46.62	46.62	45.50	45.75	170786
2012-01-11	45.37	46.10	44.82	45.98	102764
2012-01-12	46.22	46.86	45.69	46.79	145435
2012-01-13	46.10	46.87	46.03	46.76	125269
2012-01-17	47.02	47.71	46.64	46.77	106772
2012-01-18	46.86	47.49	46.65	47.45	101047
2012-01-19	47.83	47.89	45.75	45.90	160642
2012-01-20	45.31	45.78	45.13	45.32	187003
2012-01-23	45.37	46.01	44.92	45.08	145766
2012-01-24	44.66	45.53	44.04	45.43	172388
2012-01-25	45.48	46.53	45.33	45.99	197040
2012-01-26	46.20	46.50	44.66	45.42	245411
2012-01-27	45.13	46.37	44.83	46.22	187820
2012-01-30	45.89	46.62	45.72	46.22	228824
2012-01-31	46.61	46.96	46.32	46.49	618957
2012-02-01	46.86	47.74	46.64	47.51	284493
2012-02-02	47.10	47.92	46.57	47.14	176459
2012-02-03	47.99	48.94	47.62	48.20	225040
2012-02-06	47.80	47.96	47.17	47.32	105406
2012-02-07	47.23	47.83	46.87	47.42	105689
2012-02-08	47.45	48.05	47.02	47.48	97904
2012-02-09	47.52	47.59	47.00	47.51	113032
2012-02-10	46.95	47.20	46.46	46.63	139678
2012-02-13	47.19	47.59	46.99	47.58	134889
2012-02-14	47.29	47.57	46.69	47.44	144785
2012-02-15	47.60	48.15	47.15	47.31	168507
2012-02-16	47.20	48.50	47.20	48.37	112400
2012-02-17	48.61	48.84	48.08	48.51	119440
2012-02-21	48.58	48.58	47.79	48.23	121705
2012-02-22	47.97	48.20	47.20	47.25	118509
2012-02-23	47.36	48.51	47.15	48.32	83370
2012-02-24	48.27	48.78	47.60	47.86	101644
2012-02-27	47.41	48.17	46.98	48.03	136584
2012-02-28	47.95	48.15	47.22	47.79	104725
2012-02-29	48.02	48.35	47.30	47.36	167609
2012-03-01	47.71	48.05	47.30	47.36	140946
2012-03-02	47.37	47.53	46.27	46.55	127801
2012-03-05	46.31	46.92	46.26	46.77	152086
2012-03-06	46.31	46.42	45.55	45.83	135771
2012-03-07	46.03	46.31	45.66	46.01	118063
2012-03-08	46.41	46.78	45.80	46.73	84256
2012-03-09	46.71	47.71	46.46	47.32	154586
2012-03-12	47.30	47.31	46.80	47.12	185861
2012-03-13	47.56	48.78	47.33	48.71	176374
2012-03-14	48.36	48.87	47.62	48.10	156050
2012-03-15	48.11	49.30	47.87	48.85	97776
2012-03-16	48.94	49.39	48.42	48.85	477913
2012-03-19	48.75	49.30	48.28	48.88	120532
2012-03-20	48.45	48.97	48.17	48.54	75155
2012-03-21	48.72	48.76	47.98	48.23	85783
2012-03-22	47.70	47.94	46.78	47.57	95035
2012-03-23	47.55	47.91	47.23	47.85	75094
2012-03-26	48.50	48.98	48.08	48.67	135679
2012-03-27	48.76	49.53	48.26	48.28	67340
2012-03-28	48.32	49.07	48.26	48.79	78274
2012-03-29	48.32	48.64	47.63	48.46	92064
2012-03-30	48.96	48.96	47.99	48.00	116641
2012-04-02	47.96	48.49	47.89	48.33	227274
2012-04-03	48.32	48.62	47.86	48.52	148721
2012-04-04	48.14	48.20	47.32	47.82	176187
2012-04-05	47.49	47.74	47.29	47.40	117216
2012-04-09	46.50	47.01	46.28	46.68	105995
2012-04-10	46.59	46.71	45.81	46.06	162676
2012-04-11	46.53	47.10	46.34	47.10	100640
2012-04-12	47.17	47.64	46.93	47.45	82933
2012-04-13	47.18	47.22	45.86	46.01	154893
2012-04-16	46.22	47.00	45.94	46.71	90001
2012-04-17	47.22	47.82	46.90	47.02	140063
2012-04-18	46.58	46.72	45.95	46.02	125960
2012-04-19	46.07	46.58	45.31	45.86	157314
2012-04-20	46.97	46.97	46.02	46.08	135207
2012-04-23	45.26	45.81	45.19	45.75	120381
2012-04-24	45.71	46.41	45.59	46.19	123398
2012-04-25	46.70	47.12	46.31	46.64	121103
2012-04-26	46.51	46.69	46.34	46.43	128452
2012-04-27	46.47	46.52	45.88	46.20	198710
2012-04-30	46.23	46.33	45.66	45.87	151082
2012-05-01	45.74	46.88	45.72	46.05	154829
2012-05-02	45.73	46.18	45.43	45.94	112740
2012-05-03	45.42	45.76	45.15	45.24	128982
2012-05-04	44.90	45.11	44.39	44.84	134161
2012-05-07	44.70	45.70	44.70	45.45	124440
2012-05-08	45.12	45.59	45.07	45.50	184817
2012-05-09	44.99	45.51	44.69	45.19	153009
2012-05-10	45.50	45.88	45.40	45.79	78904
2012-05-11	45.21	46.20	45.21	45.47	90822
2012-05-14	45.00	45.45	44.91	45.06	147514
2012-05-15	44.98	45.53	44.80	44.95	109979
2012-05-16	45.01	45.61	44.95	44.95	91540
2012-05-17	44.97	45.30	44.49	44.52	157959
2012-05-18	44.42	44.98	44.05	44.22	142550
2012-05-21	44.48	44.91	44.20	44.77	148129
2012-05-22	44.81	45.44	44.76	45.06	106393
2012-05-23	44.72	45.50	44.51	45.31	88089
2012-05-24	45.36	45.72	44.83	45.69	79984
2012-05-25	45.72	45.73	45.11	45.32	71941
2012-05-29	45.54	45.71	45.15	45.64	61668
2012-05-30	45.25	45.38	44.72	44.74	91914
2012-05-31	44.78	44.94	44.34	44.71	189976
2012-06-01	43.64	44.67	43.32	43.68	235052
2012-06-04	43.83	44.10	43.15	43.37	205410
2012-06-05	43.21	43.81	43.01	43.22	126557
2012-06-06	43.53	44.08	43.32	43.86	166104
2012-06-07	44.40	44.94	44.15	44.43	123591
2012-06-08	44.29	45.36	44.17	45.14	69571
2012-06-11	45.61	45.71	44.15	44.17	126969
2012-06-12	44.44	45.09	44.14	44.99	94763
2012-06-13	44.85	45.54	44.60	44.72	134582
2012-06-14	44.81	45.56	44.81	45.41	82136
2012-06-15	45.53	46.52	45.35	46.03	473302
2012-06-18	45.71	46.33	45.50	45.87	85097
2012-06-19	46.02	46.68	45.84	46.11	123709
2012-06-20	45.98	46.33	45.73	45.92	80214
2012-06-21	46.11	46.14	44.90	45.02	137529
2012-06-22	45.32	46.15	45.20	46.00	226147
2012-06-25	45.38	45.48	45.05	45.33	42490
2012-06-26	45.33	45.64	44.91	45.33	133326
2012-06-27	45.29	46.33	44.90	46.30	73135
2012-06-28	45.77	46.45	45.55	46.40	143772
2012-06-29	47.32	47.49	46.81	47.19	156430
2012-07-02	47.21	47.79	47.12	47.78	143519
2012-07-03	47.79	47.92	47.45	47.75	89402
2012-07-05	47.47	47.93	47.45	47.59	72760
2012-07-06	46.98	47.22	46.71	47.19	96887
2012-07-09	47.03	47.03	46.62	46.97	79860
2012-07-10	47.20	47.44	46.64	46.89	82342
2012-07-11	46.81	47.29	46.70	47.20	91101
2012-07-12	46.71	47.57	46.68	47.34	96331
2012-07-13	47.42	48.57	47.42	48.22	101244
2012-07-16	48.22	48.44	47.25	47.39	94548
2012-07-17	47.42	47.42	46.18	47.11	112616
2012-07-18	46.99	47.11	46.49	46.83	96861
2012-07-19	47.17	47.17	46.11	46.28	76329
2012-07-20	45.91	46.21	45.91	45.97	89556
2012-07-23	45.38	45.55	45.00	45.15	104182
2012-07-24	45.21	45.21	44.79	45.05	100262
2012-07-25	45.29	45.30	44.92	45.09	54496
2012-07-26	45.63	45.81	45.35	45.54	76460
2012-07-27	45.60	46.95	45.40	46.26	100721
2012-07-30	46.15	46.47	45.99	46.11	65127
2012-07-31	45.94	46.74	45.94	46.00	155679
2012-08-01	46.04	46.25	45.23	45.23	156798
2012-08-02	44.63	44.74	44.08	44.41	99465
2012-08-03	44.72	45.99	44.64	45.73	84379
2012-08-06	45.67	46.01	45.49	45.54	56801
2012-08-07	45.69	46.56	45.45	46.33	140280
2012-08-08	46.22	46.78	46.21	46.30	130186
2012-08-09	46.20	46.33	45.69	46.07	40710
2012-08-10	45.95	46.04	45.60	45.93	37619
2012-08-13	46.05	46.27	45.31	46.00	38233
2012-08-14	46.23	46.41	45.75	45.94	29896
2012-08-15	45.65	46.25	45.42	46.08	38871
2012-08-16	46.04	46.48	45.84	46.35	51919
2012-08-17	46.26	47.00	45.84	46.85	60394
2012-08-20	46.55	47.34	46.55	47.05	92870
2012-08-21	47.06	47.95	46.70	47.05	58143
2012-08-22	47.01	47.33	46.59	46.69	31609
2012-08-23	46.48	46.49	45.91	46.06	39137
2012-08-24	45.81	46.96	45.34	46.58	63101
2012-08-27	46.72	47.10	46.42	46.60	57629
2012-08-28	46.60	47.12	46.41	46.91	57291
2012-08-29	46.85	47.62	46.77	47.34	82326
2012-08-30	47.06	47.06	46.63	46.75	34586
2012-08-31	47.14	47.23	46.39	46.55	66314
2012-09-04	46.49	47.30	45.94	47.27	112594
2012-09-05	47.09	47.49	46.49	47.17	101798
2012-09-06	47.48	47.97	47.31	47.94	129480
2012-09-07	48.00	48.60	47.88	48.07	108487
2012-09-10	45.20	47.44	45.20	47.01	159424
2012-09-11	47.04	47.67	47.04	47.14	150710
2012-09-12	47.33	47.86	47.33	47.83	113034
2012-09-13	47.71	49.39	47.43	48.70	155070
2012-09-14	45.65	48.75	45.65	48.52	326386
2012-09-17	48.19	48.82	47.68	47.82	119955
2012-09-18	47.62	48.69	47.59	48.39	122930
2012-09-19	48.35	48.70	47.83	48.35	90444
2012-09-20	47.96	48.26	46.06	48.10	90332
2012-09-21	48.73	48.73	47.65	47.66	465186
2012-09-24	47.55	48.54	47.00	48.07	104877
2012-09-25	48.21	48.70	47.46	47.50	111401
2012-09-26	47.66	47.99	47.28	47.40	88154
2012-09-27	47.48	47.97	47.22	47.57	55073
2012-09-28	47.28	47.53	46.99	47.05	91604
2012-10-01	47.20	47.48	46.25	46.68	193763
2012-10-02	46.85	46.85	46.40	46.67	102226
2012-10-03	46.66	47.01	46.45	46.68	50285
2012-10-04	46.66	47.30	46.39	47.30	93479
2012-10-05	47.33	47.72	46.87	46.98	69121
2012-10-08	46.79	47.07	46.48	46.76	42395
2012-10-09	46.68	46.68	46.10	46.19	59592
2012-10-10	46.12	46.57	46.06	46.41	58583
2012-10-11	46.42	46.78	46.34	46.56	48716
2012-10-12	46.38	46.38	45.31	45.41	105079
2012-10-15	45.56	45.91	45.05	45.38	58197
2012-10-16	45.45	45.73	44.25	44.54	110149
2012-10-17	44.70	45.22	44.41	45.01	168971
2012-10-18	44.93	45.39	44.69	44.83	94918
2012-10-19	44.60	45.11	44.60	44.73	127745
2012-10-22	44.57	45.02	44.47	44.96	93743
2012-10-23	44.62	44.72	44.13	44.49	124374
2012-10-24	44.72	44.88	44.36	44.52	61892
2012-10-25	44.89	45.39	44.52	44.83	136395
2012-10-26	44.90	44.92	44.34	44.47	64030
2012-10-31	44.62	44.62	43.50	44.12	125361
2012-11-01	43.91	44.77	42.58	44.60	230656
2012-11-02	44.61	44.61	43.40	43.40	175623
2012-11-05	43.41	43.53	42.94	43.50	89247
2012-11-06	43.60	44.32	43.60	44.08	81815
2012-11-07	43.78	43.78	42.32	42.34	120038
2012-11-08	42.25	42.50	41.31	41.32	123095
2012-11-09	41.14	41.93	41.14	41.34	97976
2012-11-12	41.27	41.65	41.22	41.35	161393
2012-11-13	41.14	41.90	41.12	41.21	113227
2012-11-14	41.42	41.48	40.71	41.01	159410
2012-11-15	40.81	41.48	40.81	41.06	108306
2012-11-16	40.95	41.30	40.50	41.16	115987
2012-11-19	41.61	42.08	41.24	41.68	99256
2012-11-20	41.59	41.90	41.24	41.88	48146
2012-11-21	41.98	42.04	41.61	41.92	36011
2012-11-23	42.06	42.92	41.93	42.92	35173
2012-11-26	42.87	42.97	42.38	42.49	142134
2012-11-27	42.51	42.56	42.01	42.05	51971
2012-11-28	41.89	42.09	41.31	41.95	79309
2012-11-29	42.36	42.52	41.42	42.50	103115
2012-11-30	42.55	42.71	42.16	42.56	162781
2012-12-03	42.66	42.76	42.42	42.65	150444
2012-12-04	42.56	42.72	42.05	42.41	99270
2012-12-05	42.43	42.49	42.04	42.23	126077
2012-12-06	42.33	42.47	41.84	41.97	81895
2012-12-07	42.10	42.17	41.68	42.00	44377
2012-12-10	42.00	42.23	41.79	42.11	74509
2012-12-11	42.38	42.60	42.04	42.33	85819
2012-12-12	42.50	42.50	41.85	41.92	80074
2012-12-13	42.03	42.12	41.51	41.68	58928
2012-12-14	41.51	41.72	41.22	41.31	55754
2012-12-17	41.46	42.20	41.15	42.05	99425
2012-12-18	42.02	42.45	41.81	42.40	121270
2012-12-19	42.42	42.98	41.77	42.70	105185
2012-12-20	42.60	43.14	42.47	42.94	87711
2012-12-21	42.71	42.90	41.81	42.79	552492
2012-12-24	42.75	42.89	41.54	42.50	31215
2012-12-26	42.40	42.71	42.32	42.34	92892
2012-12-27	42.25	42.63	41.78	42.33	82920
2012-12-28	42.05	42.55	41.99	42.17	64593
2012-12-31	42.14	42.69	41.84	42.59	107030
2013-01-02	43.44	44.31	43.18	44.19	191834
2013-01-03	44.41	44.74	44.12	44.61	189828
2013-01-04	44.61	45.07	44.30	44.76	100355
2013-01-07	44.53	44.76	44.20	44.60	86332
2013-01-08	44.54	44.74	44.01	44.41	58668
2013-01-09	44.64	44.77	44.39	44.58	71974
2013-01-10	44.74	44.83	44.10	44.60	160271
2013-01-11	44.68	44.68	43.43	43.96	124291
2013-01-14	43.86	44.58	43.86	44.51	55724
2013-01-15	44.25	44.75	43.89	44.65	61300
2013-01-16	44.53	44.97	44.40	44.72	64707
2013-01-17	44.87	45.14	44.10	44.38	213193
2013-01-18	43.49	43.60	42.64	43.49	275840
2013-01-22	43.61	43.71	43.15	43.60	336572
2013-01-23	43.66	43.92	43.50	43.68	107367
2013-01-24	43.70	44.05	43.63	43.89	194897
2013-01-25	43.68	44.32	43.68	44.10	116224
2013-01-28	44.04	44.59	43.95	44.46	109309
2013-01-29	44.51	44.72	44.32	44.47	107718
2013-01-30	44.39	44.75	44.22	44.47	103601
2013-01-31	44.15	44.53	43.85	44.42	377623
2013-02-01	44.40	44.75	44.13	44.54	133934
2013-02-04	44.39	44.39	43.97	43.97	109341
2013-02-05	44.11	44.30	44.00	44.07	110641
2013-02-06	43.87	44.09	43.87	44.05	76070
2013-02-07	43.99	44.09	43.81	44.00	125716
2013-02-08	44.00	44.35	43.89	44.28	47961
2013-02-11	44.34	44.34	44.09	44.26	52276
2013-02-12	44.25	44.56	44.21	44.50	65064
2013-02-13	44.50	44.56	44.16	44.33	84102
2013-02-14	44.54	44.60	44.16	44.32	45129
2013-02-15	44.61	44.70	44.35	44.49	99189
2013-02-19	44.68	44.98	44.59	44.98	132821
2013-02-20	45.00	45.10	44.66	44.72	186096
2013-02-21	44.63	45.10	44.37	44.44	161544
2013-02-22	44.73	44.93	44.45	44.87	49721
2013-02-25	45.00	45.50	44.04	44.04	94979
2013-02-26	44.10	44.70	43.82	43.91	94834
2013-02-27	43.74	44.54	43.74	44.33	112819
2013-02-28	44.19	44.72	44.15	44.30	106600
2013-03-01	43.76	44.59	43.44	44.41	193790
2013-03-04	44.28	44.79	44.24	44.73	92592
2013-03-05	44.88	45.04	44.69	44.92	126869
2013-03-06	44.96	45.21	44.70	44.90	60445
2013-03-07	44.86	45.27	44.84	45.27	54294
2013-03-08	45.49	45.54	45.00	45.37	72050
2013-03-11	45.11	45.22	44.89	45.11	85175
2013-03-12	45.17	45.17	44.81	44.88	95102
2013-03-13	44.88	45.29	44.79	45.09	66343
2013-03-14	45.10	45.49	45.10	45.46	59514
2013-03-15	45.52	45.78	45.33	45.68	295681
2013-03-18	45.20	45.60	44.85	45.18	192346
2013-03-19	45.20	45.47	45.08	45.41	130116
2013-03-20	45.71	45.71	45.23	45.56	75518
2013-03-21	45.25	45.48	45.10	45.27	50255
2013-03-22	45.35	45.66	45.00	45.37	83612
2013-03-25	45.40	45.80	45.13	45.60	83448
2013-03-26	45.56	45.66	45.12	45.39	61293
2013-03-27	45.00	45.20	44.93	45.09	104452
2013-03-28	45.25	45.62	45.17	45.33	109286
2013-04-01	45.17	45.35	44.31	44.81	146792
2013-04-02	44.86	45.13	44.31	44.43	94965
2013-04-03	44.43	44.45	43.90	43.90	89462
2013-04-04	43.88	44.45	43.64	44.44	113581
2013-04-05	43.85	44.32	43.76	44.28	55911
2013-04-08	44.43	44.66	43.90	44.49	37608
2013-04-09	44.52	44.67	43.94	43.99	72271
2013-04-10	44.07	44.81	43.92	44.59	89906
2013-04-11	44.68	44.68	44.12	44.21	69951
2013-04-12	43.93	44.27	43.86	44.15	78575
2013-04-15	44.04	44.30	43.09	43.25	181123
2013-04-16	43.76	43.76	43.09	43.34	157905
2013-04-17	43.04	43.49	42.42	42.56	135626
2013-04-18	42.53	42.73	42.22	42.33	110462
2013-04-19	42.26	42.86	41.85	42.82	67643
2013-04-22	43.13	43.13	42.19	42.77	101427
2013-04-23	42.97	43.32	42.71	43.30	64206
2013-04-24	43.26	43.48	42.97	43.41	48296
2013-04-25	43.66	43.80	43.34	43.44	53543
2013-04-26	43.41	43.41	42.79	42.80	129287
2013-04-29	43.01	43.30	42.84	42.96	79381
2013-04-30	42.81	43.39	42.59	43.39	130958
2013-05-01	43.16	43.39	42.15	42.29	218217
2013-05-02	42.18	42.69	41.76	42.44	54785
2013-05-03	42.88	43.42	42.82	43.03	66285
2013-05-06	42.95	43.56	42.40	43.41	48807
2013-05-07	43.61	44.06	43.36	44.00	78604
2013-05-08	44.01	44.12	43.80	44.03	96559
2013-05-09	44.09	44.16	43.74	43.82	64086
2013-05-10	43.95	44.25	43.87	44.19	65125
2013-05-13	43.99	44.60	43.83	44.25	109058
2013-05-14	44.37	44.65	44.15	44.51	91452
2013-05-15	44.34	44.63	44.24	44.58	159390
2013-05-16	44.57	44.68	44.34	44.47	108763
2013-05-17	44.69	44.97	44.50	44.94	132720
2013-05-20	44.94	45.46	44.81	45.38	78713
2013-05-21	45.46	45.61	45.00	45.46	74263
2013-05-22	45.48	45.89	44.46	44.61	87209
2013-05-23	44.38	44.96	44.33	44.75	110013
2013-05-24	44.45	44.67	44.10	44.44	133885
2013-05-28	44.91	45.59	44.68	45.42	114445
2013-05-29	45.13	45.55	44.88	45.16	76369
2013-05-30	45.31	45.61	45.01	45.47	78787
2013-05-31	45.20	45.51	44.95	45.03	72197
2013-06-03	45.20	45.72	44.54	45.60	223434
2013-06-04	45.66	46.10	45.02	45.27	116452
2013-06-05	45.22	45.59	44.61	44.72	133754
2013-06-06	44.78	45.10	44.45	45.10	116420
2013-06-07	45.50	45.67	45.01	45.52	112319
2013-06-10	45.54	46.04	45.40	45.99	88042
2013-06-11	45.55	45.84	45.35	45.59	98369
2013-06-12	45.96	46.10	45.41	45.63	161676
2013-06-13	45.70	46.56	45.65	46.45	138676
2013-06-14	46.27	46.51	45.13	45.29	189552
2013-06-17	45.68	45.83	44.92	45.26	113083
2013-06-18	45.38	45.67	45.09	45.47	102663
2013-06-19	45.39	45.51	44.95	45.07	54759
2013-06-20	44.55	45.59	44.46	44.97	166632
2013-06-21	45.08	45.77	44.65	45.53	436018
2013-06-24	45.11	46.38	44.83	45.18	163828
2013-06-25	45.60	46.35	44.92	46.15	116349
2013-06-26	46.00	46.35	45.49	45.70	119816
2013-06-27	46.03	46.17	45.89	45.95	137448
2013-06-28	45.71	46.19	45.64	45.69	758815
2013-07-01	45.94	47.00	45.73	46.64	209318
2013-07-02	46.36	47.77	46.35	47.06	148769
2013-07-03	46.98	47.29	46.79	47.16	64477
2013-07-05	47.80	48.30	47.58	48.21	113191
2013-07-08	48.43	48.74	48.18	48.40	134517
2013-07-09	48.60	48.86	47.99	48.59	110833
2013-07-10	48.44	48.58	47.88	48.17	76178
2013-07-11	48.56	48.89	46.95	47.52	203257
2013-07-12	47.60	47.99	47.07	47.87	71270
2013-07-15	48.02	48.20	47.65	48.18	92784
2013-07-16	48.15	48.21	46.83	47.55	94839
2013-07-17	47.82	47.94	47.20	47.53	83796
2013-07-18	47.52	48.46	47.32	48.10	84784
2013-07-19	47.99	48.48	47.84	47.99	116390
2013-07-22	47.88	48.65	47.74	48.26	66271
2013-07-23	48.48	48.72	47.78	48.70	74344
2013-07-24	48.76	49.30	48.53	48.74	127281
2013-07-25	48.69	49.23	48.31	48.78	223165
2013-07-26	48.48	48.70	48.23	48.51	79759
2013-07-29	48.48	48.52	47.84	48.07	45834
2013-07-30	48.22	48.62	47.77	47.98	69994
2013-07-31	48.22	48.98	47.91	47.99	113294
2013-08-01	48.16	48.98	47.95	48.77	219555
2013-08-02	48.47	48.90	47.61	48.80	157187
2013-08-05	48.81	49.13	48.59	48.86	57568
2013-08-06	48.49	49.24	48.24	48.97	122802
2013-08-07	48.92	49.01	48.34	48.88	142623
2013-08-08	49.21	49.35	48.59	48.93	93419
2013-08-09	48.71	49.23	48.44	48.91	119099
2013-08-12	48.66	49.46	48.66	49.38	107902
2013-08-13	49.31	49.82	48.87	49.64	58650
2013-08-14	49.80	49.99	49.42	49.66	87383
2013-08-15	49.22	49.56	49.08	49.25	112449
2013-08-16	49.05	49.85	48.82	49.02	128807
2013-08-19	48.95	49.36	48.64	48.83	85692
2013-08-20	48.99	49.99	48.99	49.63	60032
2013-08-21	49.44	49.73	49.07	49.19	85199
2013-08-22	49.37	50.44	49.37	50.40	69548
2013-08-23	50.43	50.78	49.85	50.13	72285
2013-08-26	50.08	50.36	49.40	49.55	43892
2013-08-27	49.07	49.12	47.91	47.94	88916
2013-08-28	48.03	48.59	47.99	47.99	57431
2013-08-29	48.00	48.63	48.00	48.25	55139
2013-08-30	48.22	48.22	47.02	47.07	81931
2013-09-03	47.59	48.36	45.90	46.65	167409
2013-09-04	46.55	47.11	46.28	46.53	90608
2013-09-05	46.44	47.29	46.25	46.94	76132
2013-09-06	47.02	47.18	46.06	46.89	63562
2013-09-09	47.09	47.39	46.51	47.10	100386
2013-09-10	47.19	47.99	47.19	47.73	138221
2013-09-11	47.65	47.87	47.29	47.39	76103
2013-09-12	47.52	47.53	47.04	47.10	91581
2013-09-13	47.33	47.53	46.71	47.41	140276
2013-09-16	47.78	47.91	47.26	47.42	89386
2013-09-17	47.55	48.28	47.40	48.18	86842
2013-09-18	48.20	49.12	48.05	48.23	89000
2013-09-19	48.44	48.83	47.40	48.48	137646
2013-09-20	48.64	49.51	48.64	49.13	643661
2013-09-23	49.21	49.51	48.44	49.20	94789
2013-09-24	49.17	49.77	48.84	49.33	63685
2013-09-25	49.38	49.54	48.75	48.76	98163
2013-09-26	48.80	49.09	48.25	48.99	91975
2013-09-27	48.62	49.34	48.62	49.02	72328
2013-09-30	48.62	50.00	48.62	49.74	148737
2013-10-01	49.88	51.10	49.75	50.58	288891
2013-10-02	50.36	50.38	49.76	50.15	89229
2013-10-03	50.07	50.39	49.65	49.92	127185
2013-10-04	49.80	50.13	49.58	49.78	80707
2013-10-07	49.45	49.45	48.69	48.71	88626
2013-10-08	48.79	49.10	48.34	48.34	97409
2013-10-09	48.56	49.02	48.29	48.50	88329
2013-10-10	48.93	49.65	48.79	49.56	63745
2013-10-11	49.31	50.99	49.04	50.91	102193
2013-10-14	50.67	51.34	50.63	51.13	110103
2013-10-15	51.02	51.20	50.50	50.54	117441
2013-10-16	50.67	51.50	50.41	50.60	209989
2013-10-17	50.50	51.50	49.88	51.34	192491
2013-10-18	51.24	52.66	50.88	52.63	171761
2013-10-21	52.57	52.97	52.50	52.80	157417
2013-10-22	52.96	53.20	52.21	52.87	159183
2013-10-23	52.60	53.08	52.60	52.90	151997
2013-10-24	53.00	53.19	52.57	53.02	174553
2013-10-25	52.99	53.60	52.63	53.29	116366
2013-10-28	53.41	53.42	52.85	53.18	135326
2013-10-29	53.37	53.71	53.08	53.71	126973
2013-10-30	53.56	53.75	53.21	53.25	107886
2013-10-31	53.01	53.07	51.42	51.48	165297
2013-11-01	51.51	52.32	50.85	51.68	174628
2013-11-04	51.92	52.46	51.23	52.24	134012
2013-11-05	52.12	52.66	52.03	52.17	131752
2013-11-06	52.58	52.72	52.17	52.61	65963
2013-11-07	52.76	52.93	52.07	52.09	89446
2013-11-08	52.06	54.29	52.06	54.06	127729
2013-11-11	53.98	54.00	53.19	53.21	53924
2013-11-12	53.08	53.15	52.18	52.61	72845
2013-11-13	52.43	53.54	52.27	53.45	60405
2013-11-14	53.30	53.75	53.20	53.58	46490
2013-11-15	53.50	53.60	53.02	53.58	118569
2013-11-18	53.63	54.23	53.30	53.60	64537
2013-11-19	53.61	54.06	53.03	53.42	60556
2013-11-20	53.61	54.17	53.00	53.73	69421
2013-11-21	53.94	55.18	53.50	55.00	107227
2013-11-22	54.86	55.50	54.73	55.37	116070
2013-11-25	55.37	55.78	54.93	55.41	112095
2013-11-26	55.47	56.29	55.14	56.06	108603
2013-11-27	56.13	56.90	55.92	56.26	152216
2013-11-29	56.56	56.86	55.28	55.38	85476
2013-12-02	55.28	56.54	55.00	55.07	157756
2013-12-03	54.99	55.44	53.97	54.31	154206
2013-12-04	53.91	55.11	53.50	54.24	82790
2013-12-05	54.17	54.61	53.62	54.52	110333
2013-12-06	55.09	55.65	55.02	55.18	104343
2013-12-09	55.12	55.21	54.51	54.78	100528
2013-12-10	54.54	54.87	54.01	54.26	113208
2013-12-11	54.37	54.37	53.23	53.40	146646
2013-12-12	53.58	54.31	53.51	53.80	118790
2013-12-13	54.05	54.05	53.28	53.76	115716
2013-12-16	54.00	54.87	53.84	54.78	117910
2013-12-17	54.65	54.75	54.01	54.54	96612
2013-12-18	54.52	55.53	54.32	55.44	130796
2013-12-19	55.39	55.39	54.60	54.69	100739
2013-12-20	54.95	55.91	54.36	55.82	358246
2013-12-23	56.07	57.07	55.77	56.90	215962
2013-12-24	56.97	57.31	56.62	56.90	61534
2013-12-26	56.96	57.37	56.76	57.21	129721
2013-12-27	57.44	57.59	56.95	57.05	118206
2013-12-30	56.85	57.19	56.52	56.55	97477
2013-12-31	56.65	57.12	56.39	56.46	87288
2014-01-02	56.35	56.51	55.20	55.40	187088
2014-01-03	55.52	56.15	55.42	55.98	107505
2014-01-06	56.06	56.08	54.75	54.83	211451
2014-01-07	54.88	55.64	54.56	54.75	275844
2014-01-08	54.64	54.89	54.32	54.75	185052
2014-01-09	55.04	55.29	54.57	55.04	108093
2014-01-10	55.11	55.30	54.38	55.18	115083
2014-01-13	54.85	54.98	54.21	54.65	201401
2014-01-14	55.00	55.00	54.23	54.78	128543
2014-01-15	54.87	55.45	54.56	54.69	131380
2014-01-16	54.55	54.67	53.30	53.61	240432
2014-01-17	51.99	53.70	51.47	53.32	138692
2014-01-21	53.74	54.42	52.95	53.01	309572
2014-01-22	53.01	54.18	52.52	53.87	214878
2014-01-23	53.50	53.50	52.87	53.20	166806
2014-01-24	52.90	52.91	51.79	52.30	218350
2014-01-27	52.29	52.54	51.21	51.26	169588
2014-01-28	51.46	51.73	51.17	51.48	176456
2014-01-29	51.10	51.35	50.19	50.27	223746
2014-01-31	48.98	50.06	48.74	49.36	314463
2014-02-03	49.33	49.63	48.71	49.05	635624
2014-02-04	49.18	49.84	48.81	49.51	269318
2014-02-05	49.35	50.18	49.03	50.09	243161
2014-02-06	49.95	50.32	49.27	49.53	250325
2014-02-07	49.80	49.83	48.91	49.35	214530
2014-02-10	49.20	49.20	48.36	49.02	182169
2014-02-11	49.18	50.68	48.60	50.34	267608
2014-02-12	50.30	50.90	49.80	50.04	198968
2014-02-13	49.48	50.25	49.24	50.10	107886
2014-02-14	50.10	50.66	49.97	50.61	96908
2014-02-18	50.74	50.99	50.32	50.62	175803
2014-02-19	50.32	50.71	48.67	48.80	286044
2014-02-20	49.01	49.60	48.39	48.52	177109
2014-02-21	48.65	49.37	48.37	48.80	247091
2014-02-24	48.90	49.83	48.90	49.21	192336
2014-02-25	49.09	49.19	48.54	48.67	143658
2014-02-26	49.02	49.74	48.66	49.17	241948
2014-02-27	49.01	49.89	48.73	49.84	123088
2014-02-28	49.99	51.39	49.87	50.28	250900
2014-03-03	49.93	50.11	49.25	49.92	157215
2014-03-04	50.54	51.72	49.56	50.98	374250
2014-03-05	50.84	51.07	50.62	51.01	94244
2014-03-06	51.17	51.92	50.74	51.60	158326
2014-03-07	51.95	52.81	51.95	52.34	165829
2014-03-10	52.14	52.61	51.87	52.11	110374
2014-03-11	52.21	52.57	51.50	52.40	205790
2014-03-12	52.25	52.90	51.65	52.83	135619
2014-03-13	52.94	53.29	52.40	52.73	209965
2014-03-14	52.67	53.68	52.67	53.36	205616
2014-03-17	53.60	54.34	53.10	53.49	268134
2014-03-18	53.54	53.99	53.26	53.62	239295
2014-03-19	53.72	54.21	53.00	53.52	213030
2014-03-20	53.54	54.70	53.54	54.65	206423
2014-03-21	54.78	55.24	54.15	54.39	581780
2014-03-24	54.54	55.02	54.00	54.49	204592
2014-03-25	54.95	54.95	54.23	54.34	173565
2014-03-26	54.80	54.80	53.64	53.73	206264
2014-03-27	53.78	54.10	52.70	52.87	141216
2014-03-28	52.76	53.74	52.49	53.18	157636
2014-03-31	53.47	54.54	53.29	54.08	187770
2014-04-01	54.19	55.21	53.44	54.90	276611
2014-04-02	54.86	55.34	54.36	54.69	152990
2014-04-03	54.72	54.72	53.88	54.46	172749
2014-04-04	54.57	54.57	52.91	53.04	158762
2014-04-07	52.99	53.62	52.28	52.78	126641
2014-04-08	52.58	53.24	52.11	52.64	113897
2014-04-09	52.79	53.07	52.10	52.35	124610
2014-04-10	52.28	52.48	50.54	50.73	229145
2014-04-11	50.27	51.16	49.66	51.00	289844
2014-04-14	51.53	51.76	50.75	51.36	149979
2014-04-15	51.28	51.87	50.33	51.50	197419
2014-04-16	51.50	51.59	50.90	51.20	183897
2014-04-17	51.28	52.19	51.17	52.05	191057
2014-04-21	51.92	52.14	51.12	51.33	102461
2014-04-22	51.36	52.08	51.08	51.58	117343
2014-04-23	51.33	52.29	51.24	52.00	163367
2014-04-24	52.17	52.21	51.42	52.18	284973
2014-04-25	51.97	52.54	51.17	51.29	261141
2014-04-28	51.32	52.04	50.37	50.67	201837
2014-04-29	51.01	51.16	50.03	50.33	201763
2014-04-30	50.15	51.09	49.78	50.86	138978
2014-05-01	50.43	50.57	49.51	49.99	211301
2014-05-02	50.08	51.05	49.81	50.10	133700
2014-05-05	49.70	50.08	49.32	49.97	196135
2014-05-06	49.75	50.19	49.45	49.89	203403
2014-05-07	50.00	50.11	49.16	50.08	193024
2014-05-08	49.92	50.86	49.85	49.90	110638
2014-05-09	49.70	50.33	49.35	50.30	147435
2014-05-12	50.46	51.66	50.14	51.43	112131
2014-05-13	51.47	51.79	50.17	50.22	180604
2014-05-14	50.04	50.54	48.80	49.04	209588
2014-05-15	48.88	49.45	47.85	48.55	179657
2014-05-16	48.45	48.82	48.15	48.78	165518
2014-05-19	48.56	49.58	48.56	49.37	118009
2014-05-20	49.16	49.16	48.45	48.90	165380
2014-05-21	49.00	49.54	48.46	48.83	98565
2014-05-22	48.75	49.32	48.75	49.21	72728
2014-05-23	49.27	49.63	49.11	49.31	75446
2014-05-27	49.29	50.05	48.85	49.70	165747
2014-05-28	49.51	49.55	48.97	49.38	159468
2014-05-29	49.59	49.59	48.99	49.28	68846
2014-05-30	49.43	49.80	48.85	48.97	105901
2014-06-02	48.98	49.58	48.39	49.30	127488
2014-06-03	49.22	50.07	49.00	49.16	283341
2014-06-04	49.02	49.64	49.02	49.20	89036
2014-06-05	49.26	51.33	48.95	50.86	207842
2014-06-06	51.17	51.45	50.58	50.96	124160
2014-06-09	50.97	52.00	50.97	51.98	94362
2014-06-10	51.79	52.07	51.51	51.89	82610
2014-06-11	51.64	51.82	51.15	51.35	91089
2014-06-12	51.16	51.69	50.84	51.40	123140
2014-06-13	51.57	52.38	51.06	51.44	117815
2014-06-16	51.25	51.67	50.55	50.75	95741
2014-06-17	50.79	52.43	50.79	52.04	156934
2014-06-18	52.04	52.65	51.78	52.40	123363
2014-06-19	52.41	52.44	51.57	51.91	92019
2014-06-20	52.00	52.31	51.68	52.18	267021
2014-06-23	52.25	52.40	51.53	51.64	154287
2014-06-24	51.65	52.36	51.15	51.18	140818
2014-06-25	51.03	51.69	50.19	51.65	135065
2014-06-26	51.62	52.00	50.74	51.88	122905
2014-06-27	51.47	52.37	51.42	52.14	358025
2014-06-30	52.21	52.40	51.42	52.28	134662
2014-07-01	52.28	53.93	51.96	52.94	245796
2014-07-02	52.88	53.17	51.90	51.97	133309
2014-07-03	52.21	53.09	52.21	52.91	92983
2014-07-07	52.69	52.95	52.44	52.48	110097
2014-07-08	52.43	52.43	51.38	51.50	182884
2014-07-09	51.74	52.34	51.36	51.66	101039
2014-07-10	50.69	51.37	50.39	50.98	138718
2014-07-11	50.78	51.28	50.36	50.89	128552
2014-07-14	51.49	51.60	50.68	51.19	157099
2014-07-15	51.34	51.89	50.72	50.91	115622
2014-07-16	51.19	51.40	49.54	49.80	245707
2014-07-17	49.50	49.96	48.46	48.65	200782
2014-07-18	48.57	49.44	48.52	49.19	181468
2014-07-21	48.89	49.14	48.37	48.82	145122
2014-07-22	49.97	49.97	48.43	48.64	153675
2014-07-23	48.79	49.17	48.29	48.56	184775
2014-07-24	48.70	49.56	48.63	49.01	184449
2014-07-25	48.80	49.69	48.72	49.15	168620
2014-07-28	49.17	49.17	48.08	48.59	148678
2014-07-29	48.59	49.11	48.40	48.56	129155
2014-07-30	48.90	49.44	48.71	49.06	117082
2014-07-31	48.30	48.76	47.75	47.82	199331
2014-08-01	47.86	48.11	46.81	47.03	223607
2014-08-04	47.33	47.70	46.48	47.08	151232
2014-08-05	46.90	47.34	46.57	46.91	150950
2014-08-06	46.74	47.45	46.74	47.36	183708
2014-08-07	47.40	47.61	46.63	47.23	243327
2014-08-08	47.28	47.82	47.10	47.78	202203
2014-08-11	47.81	48.17	47.47	47.56	129826
2014-08-12	47.32	47.77	47.13	47.45	109945
2014-08-13	47.50	48.17	47.50	47.90	117942
2014-08-14	47.99	48.48	47.77	47.84	134411
2014-08-15	48.27	48.36	47.06	47.48	186842
2014-08-18	47.92	48.47	47.66	48.23	104636
2014-08-19	48.20	48.47	47.96	48.14	107519
2014-08-20	47.90	48.17	47.63	47.95	98943
2014-08-21	47.84	48.77	47.27	48.53	108690
2014-08-22	48.39	49.00	48.20	48.56	97449
2014-08-25	48.86	49.11	48.33	48.62	65762
2014-08-26	48.60	49.11	48.18	49.01	90668
2014-08-27	49.08	49.14	48.55	48.75	95710
2014-08-28	48.51	48.68	48.00	48.20	99725
2014-08-29	48.26	48.49	47.99	48.37	72492
2014-09-02	48.60	49.54	48.46	48.88	120026
2014-09-03	49.03	49.23	48.56	48.72	115534
2014-09-04	48.73	49.14	48.31	48.59	115529
2014-09-05	48.36	48.92	48.04	48.80	80822
2014-09-08	48.83	49.13	48.64	48.77	151917
2014-09-09	48.83	48.84	48.28	48.42	175437
2014-09-10	48.54	49.36	48.54	49.35	82431
2014-09-11	49.17	49.95	48.92	49.82	157459
2014-09-12	49.82	50.26	49.46	49.91	131050
2014-09-15	49.54	49.98	48.84	49.09	181674
2014-09-16	49.09	49.59	48.61	48.74	210912
2014-09-17	48.72	49.22	48.35	48.94	197226
2014-09-18	49.01	50.16	48.95	49.94	224147
2014-09-19	49.94	50.80	48.77	48.80	3917387
2014-09-22	48.77	48.97	48.24	48.27	267251
2014-09-23	48.17	48.33	47.39	47.47	329066
2014-09-24	47.49	47.78	47.10	47.46	233375
2014-09-25	47.43	47.43	46.42	46.89	212877
2014-09-26	46.93	47.03	46.42	46.81	259159
2014-09-29	46.39	47.12	46.12	46.82	202392
2014-09-30	46.82	47.05	46.48	46.52	266064
2014-10-01	46.35	46.97	45.94	46.09	183121
2014-10-02	46.12	46.87	45.97	46.36	148592
2014-10-03	46.80	47.50	46.53	46.81	158930
2014-10-06	46.90	46.90	46.22	46.35	98589
2014-10-07	46.02	46.24	45.35	45.38	163095
2014-10-08	45.28	46.67	45.28	46.58	202115
2014-10-09	46.46	46.65	44.91	44.96	216122
2014-10-10	45.26	46.20	45.04	45.52	254254
2014-10-13	45.43	46.37	45.31	45.46	229994
2014-10-14	45.78	46.59	45.50	45.71	201042
2014-10-15	44.80	45.34	42.71	45.06	465823
2014-10-16	44.17	45.65	43.21	45.48	276216
2014-10-17	46.15	46.15	45.26	45.49	242960
2014-10-20	45.14	46.02	45.14	45.64	180695
2014-10-21	45.83	46.68	45.83	46.48	95803
2014-10-22	46.58	47.01	45.98	46.07	92794
2014-10-23	46.64	47.19	46.14	46.68	132357
2014-10-24	46.54	46.76	46.46	46.66	92899
2014-10-27	46.41	47.17	46.00	47.05	84841
2014-10-28	47.34	48.38	47.26	48.32	178061
2014-10-29	48.31	49.24	47.86	49.01	163440
2014-10-30	48.48	49.11	48.19	48.74	133391
2014-10-31	49.64	49.79	48.84	49.34	221605
2014-11-03	49.52	49.79	48.88	49.17	132091
2014-11-04	48.89	49.70	48.64	49.21	122786
2014-11-05	49.40	49.71	49.00	49.66	117843
2014-11-06	49.77	50.19	49.38	49.88	144911
2014-11-07	49.89	50.34	49.35	49.96	73031
2014-11-10	50.00	50.49	49.85	50.19	133462
2014-11-11	50.16	50.30	49.78	50.27	87264
2014-11-12	50.14	51.03	50.01	50.97	93873
2014-11-13	50.97	51.24	50.41	50.54	14576
2014-11-14	50.17	50.25	49.66	49.93	113516
2014-11-17	49.75	49.98	49.46	49.61	88646
2014-11-18	49.74	50.22	49.43	49.74	118822
2014-11-19	49.70	49.70	48.80	49.05	125105
2014-11-20	48.89	49.50	48.66	49.46	77161
2014-11-21	50.00	50.00	48.67	49.02	142531
2014-11-24	49.10	49.78	49.10	49.75	126999
2014-11-25	49.81	49.99	49.32	49.39	109666
2014-11-26	49.36	49.59	49.07	49.56	74590
2014-11-28	49.50	49.61	48.47	48.60	75904
2014-12-01	48.38	48.96	47.34	47.40	148483
2014-12-02	47.47	48.64	47.47	48.12	118838
2014-12-03	48.06	48.88	47.93	48.68	124435
2014-12-04	48.67	49.36	48.30	48.50	86302
2014-12-05	48.53	49.92	48.43	49.47	106047
2014-12-08	49.25	50.00	48.82	49.07	101725
2014-12-09	48.42	49.87	48.24	49.75	143305
2014-12-10	49.52	49.75	47.73	47.76	146824
2014-12-11	47.95	48.53	47.50	47.58	141019
2014-12-12	47.02	47.65	46.76	46.95	133132
2014-12-15	47.17	47.52	46.00	46.13	144301
2014-12-16	46.05	47.08	45.97	46.27	174325
2014-12-17	46.27	47.63	45.75	47.62	159386
2014-12-18	48.13	48.61	47.91	48.51	158652
2014-12-19	48.41	48.57	47.71	47.85	469087
2014-12-22	47.78	48.44	47.69	48.41	91843
2014-12-23	48.69	49.37	48.57	49.06	74746
2014-12-24	48.96	49.17	48.41	48.76	44337
2014-12-26	48.94	49.32	48.42	49.06	67284
2014-12-29	49.10	49.93	49.10	49.57	95690
2014-12-30	49.42	49.90	49.17	49.68	56620
2014-12-31	49.62	50.00	48.96	49.02	93278
2015-01-02	49.38	49.45	47.66	48.44	94568
2015-01-05	47.99	47.99	47.20	47.37	140946
2015-01-06	47.39	47.46	46.11	46.22	130398
2015-01-07	46.51	46.93	46.06	46.53	110220
2015-01-08	46.84	47.44	46.59	47.15	104004
2015-01-09	47.10	47.10	45.47	45.52	100223
2015-01-12	45.38	45.87	45.08	45.22	201409
2015-01-13	45.71	46.31	44.36	44.89	178892
2015-01-14	44.23	44.69	43.36	44.33	146333
2015-01-15	44.61	44.61	43.37	43.57	162156
2015-01-16	42.65	43.76	41.79	43.65	250499
2015-01-20	43.74	44.08	42.77	42.90	228505
2015-01-21	42.87	43.48	41.91	42.13	145763
2015-01-22	42.52	43.98	42.22	43.72	208050
2015-01-23	43.68	44.15	42.65	43.18	150249
2015-01-26	43.07	43.60	42.45	43.54	145018
2015-01-27	43.17	43.53	42.86	43.10	141810
2015-01-28	43.40	44.70	41.88	42.04	151221
2015-01-29	41.77	42.73	41.12	41.74	185116
2015-01-30	41.37	41.72	40.57	40.68	186621
2015-02-02	40.76	42.21	40.76	42.21	180236
2015-02-03	42.58	43.52	42.39	42.97	161525
2015-02-04	42.89	43.21	42.27	42.29	95931
2015-02-05	42.49	43.45	42.49	43.33	106449
2015-02-06	43.46	44.44	43.42	43.68	170546
2015-02-09	43.48	43.68	42.65	42.79	124960
2015-02-10	42.84	43.01	42.30	42.84	102151
2015-02-11	42.71	42.82	42.12	42.38	60276
2015-02-12	42.69	43.17	42.69	43.12	145127
2015-02-13	43.26	44.17	43.21	43.59	177586
2015-02-17	43.74	44.00	43.31	43.92	143791
2015-02-18	43.60	43.83	42.90	43.11	82766
2015-02-19	42.93	43.14	42.44	42.81	125250
2015-02-20	42.87	43.31	41.89	43.25	126953
2015-02-23	42.95	43.26	42.50	43.22	91380
2015-02-24	43.20	43.87	43.11	43.33	91924
2015-02-25	44.07	43.53	42.99	43.32	102676
2015-02-26	43.23	43.67	43.07	43.63	88133
2015-02-27	43.51	43.63	43.07	43.07	73179
2015-03-02	43.12	43.69	43.01	43.51	132463
2015-03-03	43.33	43.53	42.95	43.14	100254
2015-03-04	43.04	43.08	42.55	42.80	81059
2015-03-05	42.82	43.17	42.26	43.08	84170
2015-03-06	43.01	44.15	42.88	43.54	159838
2015-03-09	43.65	44.35	43.53	43.95	139625
2015-03-10	43.40	43.61	42.50	42.51	134757
2015-03-11	42.66	42.84	42.08	42.62	113870
2015-03-12	43.06	44.27	42.40	44.07	158491
2015-03-13	44.12	44.12	42.91	43.47	112537
2015-03-16	43.65	43.85	43.44	43.55	106475
2015-03-17	43.38	43.94	43.07	43.87	100384
2015-03-18	43.68	44.63	43.10	43.59	170304
2015-03-19	43.34	44.07	43.23	43.89	221607
2015-03-20	43.98	44.70	43.40	44.58	516146
2015-03-23	44.58	45.27	43.90	44.17	99089
2015-03-24	44.07	44.39	43.67	43.80	216737
2015-03-25	43.80	43.83	43.04	43.09	146071
2015-03-26	42.99	43.42	42.46	43.34	94163
2015-03-27	43.40	43.40	42.87	42.94	179710
2015-03-30	43.11	44.00	42.93	43.54	169693
2015-03-31	43.40	43.54	42.95	43.21	143822
2015-04-01	43.00	43.26	42.38	42.70	241824
2015-04-02	42.54	43.38	42.53	43.09	118856
2015-04-06	42.75	43.08	42.19	42.93	106953
2015-04-07	43.04	43.32	42.80	42.90	111123
2015-04-08	43.07	43.56	42.71	42.95	74762
2015-04-09	43.03	43.17	42.09	42.94	87050
2015-04-10	43.11	43.27	42.65	43.18	136019
2015-04-13	43.06	43.89	42.88	43.84	94316
2015-04-14	43.78	43.78	42.80	43.64	98801
2015-04-15	43.83	44.51	43.38	44.15	280786
2015-04-16	44.44	45.10	43.43	44.63	282496
2015-04-17	44.35	44.54	43.69	44.28	261729
2015-04-20	44.45	44.91	44.13	44.52	130598
2015-04-21	44.77	44.81	43.79	44.02	146684
2015-04-22	43.98	44.41	43.48	44.39	78899
2015-04-23	44.20	44.46	43.79	44.23	103581
2015-04-24	44.24	44.24	43.47	43.71	114504
2015-04-27	43.79	44.46	42.97	43.41	143218
2015-04-28	43.65	44.24	43.50	44.18	204048
2015-04-29	44.03	44.82	43.91	44.43	180526
2015-04-30	44.01	44.09	43.32	43.55	213097
2015-05-01	43.67	43.85	42.97	43.19	212327
2015-05-04	43.23	43.93	43.19	43.76	114573
2015-05-05	43.60	43.92	43.18	43.58	136100
2015-05-06	43.71	43.94	43.20	43.91	100798
2015-05-07	43.81	44.27	43.51	43.96	150900
2015-05-08	44.31	44.35	43.62	44.06	136038
2015-05-11	44.13	44.43	43.75	44.30	151380
2015-05-12	44.21	44.60	43.45	44.44	98097
2015-05-13	44.48	44.62	44.00	44.48	99829
2015-05-14	44.52	45.35	44.29	44.92	241744
2015-05-15	44.86	44.86	43.69	44.13	173724
2015-05-18	44.21	44.99	44.11	44.90	196710
2015-05-19	45.02	45.75	44.87	45.66	188852
2015-05-20	45.76	45.84	45.18	45.76	138662
2015-05-21	45.79	45.84	45.29	45.53	184564
2015-05-22	45.52	45.89	45.29	45.37	133238
2015-05-26	45.29	45.34	44.89	45.14	149063
2015-05-27	45.27	45.65	44.92	45.59	90323
2015-05-28	45.42	45.89	45.26	45.88	118807
2015-05-29	45.79	45.95	45.03	45.76	217950
2015-06-01	45.66	45.96	45.00	45.60	205987
2015-06-02	45.52	46.35	45.24	46.25	159078
2015-06-03	46.52	47.35	46.39	47.29	219560
2015-06-04	46.98	47.40	46.89	47.14	170413
2015-06-05	47.41	48.40	47.33	47.98	243337
2015-06-08	47.84	48.59	47.66	48.27	160506
2015-06-09	48.13	49.23	48.13	48.86	129093
2015-06-10	49.22	50.11	49.10	49.50	179513
2015-06-11	49.35	49.60	48.80	49.30	108089
2015-06-12	49.30	50.18	49.04	50.10	242347
2015-06-15	49.55	50.40	49.55	49.69	206162
2015-06-16	49.60	50.22	49.60	50.08	118621
2015-06-17	50.27	50.40	48.91	49.19	206276
2015-06-18	49.31	49.64	48.77	49.36	155052
2015-06-19	49.51	49.93	49.03	49.73	511110
2015-06-22	50.43	50.67	49.70	50.63	166824
2015-06-23	50.58	51.69	50.58	51.46	176959
2015-06-24	51.23	51.65	51.04	51.14	362352
2015-06-25	51.53	51.80	50.89	51.69	169354
2015-06-26	51.77	52.16	51.39	51.50	698343
2015-06-29	51.23	51.67	50.43	50.54	191784
2015-06-30	51.10	51.53	50.47	50.65	94020
2015-07-01	51.38	51.66	50.81	51.28	137277
2015-07-02	51.26	51.26	49.98	50.39	158036
2015-07-06	49.94	51.18	49.56	51.10	142581
2015-07-07	50.96	51.04	49.80	50.54	282638
2015-07-08	50.19	50.70	49.83	50.59	218793
2015-07-09	51.06	51.22	50.41	51.03	172371
2015-07-10	51.60	51.79	51.07	51.79	206236
2015-07-13	52.00	52.40	51.45	51.79	244970
2015-07-14	51.68	52.07	51.36	51.90	135885
2015-07-15	52.00	52.30	51.12	51.37	221529
2015-07-16	51.60	52.19	51.29	51.46	192137
2015-07-17	51.42	51.42	50.57	50.96	133753
2015-07-20	51.06	51.55	50.53	51.52	142417
2015-07-21	51.45	52.07	50.69	50.82	128981
2015-07-22	50.55	51.57	50.55	51.23	112943
2015-07-23	51.46	51.77	50.16	50.41	241398
2015-07-24	50.23	50.50	49.62	49.72	150274
2015-07-27	49.21	49.69	48.71	49.36	102550
2015-07-28	49.62	49.62	48.58	49.02	204283
2015-07-29	49.09	49.31	48.49	48.81	176167
2015-07-30	48.34	48.93	46.77	48.91	92604
2015-07-31	48.76	49.24	48.24	48.98	122896
2015-08-03	48.95	49.11	48.45	48.91	90990
2015-08-04	49.03	49.46	48.83	49.02	133097
2015-08-05	49.20	49.94	48.94	49.35	86023
2015-08-06	49.33	49.66	48.70	48.73	147803
2015-08-07	48.62	49.06	47.46	48.52	295651
2015-08-10	48.81	49.84	48.81	49.82	175145
2015-08-11	49.06	49.93	48.69	49.01	79873
2015-08-12	48.78	48.78	47.67	48.08	108606
2015-08-13	48.22	48.69	47.75	48.11	113019
2015-08-14	48.03	48.95	48.03	48.78	93462
2015-08-17	48.59	49.04	47.94	48.81	163843
2015-08-18	48.80	49.20	48.06	48.65	92214
2015-08-19	48.44	48.71	47.99	48.06	143693
2015-08-20	47.61	47.74	46.73	46.78	138391
2015-08-21	46.02	47.26	45.99	46.31	221795
2015-08-24	44.41	45.79	43.54	43.88	227759
2015-08-25	45.13	45.56	43.06	43.15	164795
2015-08-26	44.11	44.31	43.17	44.17	201673
2015-08-27	44.62	45.11	44.09	44.58	148192
2015-08-28	44.33	45.00	44.22	44.65	140996
2015-08-31	44.28	45.35	44.10	45.14	165740
2015-09-01	44.39	44.66	43.35	43.59	171455
2015-09-02	44.07	44.07	43.20	43.67	190926
2015-09-03	43.61	44.62	43.50	44.12	207203
2015-09-04	43.60	44.17	43.27	44.16	135749
2015-09-08	44.70	45.41	44.29	45.02	181684
2015-09-09	45.17	45.57	44.82	44.92	236907
2015-09-10	44.89	45.26	44.69	44.86	87426
2015-09-11	44.52	44.55	44.08	44.44	91843
2015-09-14	44.48	44.63	44.13	44.29	118381
2015-09-15	44.47	45.12	44.29	44.93	97231
2015-09-16	45.04	45.16	44.48	44.90	73028
2015-09-17	44.84	45.42	43.37	44.14	192870
2015-09-18	43.36	45.08	42.97	43.00	294993
2015-09-21	43.33	44.12	43.33	43.94	77954
2015-09-22	43.51	43.84	43.35	43.57	98099
2015-09-23	43.67	44.28	43.37	44.04	240420
2015-09-24	43.57	44.61	43.56	44.56	83435
2015-09-25	45.00	45.44	44.68	44.81	94791
2015-09-28	44.54	45.01	44.08	44.19	142544
2015-09-29	44.34	44.43	43.71	43.87	137816
2015-09-30	44.31	44.78	43.88	44.44	158793
2015-10-01	44.41	44.91	43.53	44.25	203972
2015-10-02	43.55	43.81	42.15	43.77	191839
2015-10-05	44.15	44.83	43.80	44.61	91016
2015-10-06	44.62	44.65	44.13	44.45	100613
2015-10-07	44.72	45.47	44.65	45.47	126797
2015-10-08	45.32	45.97	45.02	45.90	125225
2015-10-09	45.84	45.91	41.99	45.12	178751
2015-10-12	45.16	45.56	44.72	45.21	94943
2015-10-13	45.05	45.23	43.91	44.23	151892
2015-10-14	43.92	43.99	42.23	42.96	302277
2015-10-15	43.30	43.78	42.86	43.21	170959
2015-10-16	43.42	43.79	42.94	43.42	100963
2015-10-19	43.25	43.78	43.25	43.47	127129
2015-10-20	43.41	44.02	43.19	43.75	140877
2015-10-21	43.82	44.37	43.00	43.06	165870
2015-10-22	43.23	44.44	43.00	44.19	209547
2015-10-23	44.63	45.19	43.69	45.02	170706
2015-10-26	44.93	45.97	44.42	44.86	102273
2015-10-27	44.56	44.90	44.13	44.43	92309
2015-10-28	44.43	46.26	44.43	46.25	120310
2015-10-29	45.80	46.68	45.56	45.67	96130
2015-10-30	45.57	45.70	43.95	44.21	116016
2015-11-02	44.20	45.55	44.15	45.53	129613
2015-11-03	45.38	46.51	45.11	46.32	147080
2015-11-04	46.04	46.69	45.93	46.41	108452
2015-11-05	46.45	47.71	46.32	47.23	96329
2015-11-06	47.72	49.89	47.72	49.64	255053
2015-11-09	49.81	49.81	48.63	48.79	165824
2015-11-10	48.67	49.28	48.31	48.81	117069
2015-11-11	49.05	49.23	48.34	48.38	102669
2015-11-12	48.02	48.02	47.05	47.19	95670
2015-11-13	46.72	47.87	46.22	46.55	138117
2015-11-16	46.58	47.63	46.09	47.47	125231
2015-11-17	47.67	48.48	47.19	47.54	142938
2015-11-18	47.60	48.24	47.41	48.13	156153
2015-11-19	48.02	48.53	47.62	48.05	124166
2015-11-20	48.21	48.55	47.78	48.54	166268
2015-11-23	48.51	49.12	48.19	48.57	104242
2015-11-24	48.21	48.58	47.94	48.53	111303
2015-11-25	48.61	48.83	48.06	48.63	67188
2015-11-27	48.65	48.89	48.30	48.82	33492
2015-11-30	48.95	49.24	48.71	49.00	115319
2015-12-01	49.28	49.50	48.90	49.10	149914
2015-12-02	49.11	49.52	47.61	47.71	180913
2015-12-03	48.03	48.46	47.61	47.91	295978
2015-12-04	48.00	48.90	47.80	48.49	158030
2015-12-07	48.46	48.68	47.55	47.84	222162
2015-12-08	47.37	47.86	46.66	47.00	144556
2015-12-09	46.86	47.16	46.11	46.52	228768
2015-12-10	46.45	46.94	46.14	46.48	192653
2015-12-11	45.60	45.74	44.30	44.53	259063
2015-12-14	44.49	45.37	43.87	44.91	240219
2015-12-15	45.44	46.61	44.49	46.46	261819
2015-12-16	46.67	47.04	45.24	46.77	383142
2015-12-17	46.79	47.07	46.33	46.66	246232
2015-12-18	46.31	46.46	45.10	45.82	1425660
2015-12-21	45.99	46.52	45.64	46.48	157714
2015-12-22	46.66	46.66	45.59	46.44	146338
2015-12-23	46.75	47.03	46.47	46.90	101012
2015-12-24	46.92	47.84	46.92	47.48	71859
2015-12-28	47.20	47.60	46.62	47.48	132931
2015-12-29	47.76	48.48	47.76	48.40	148833
2015-12-30	48.31	48.53	47.89	47.93	186340
2015-12-31	47.75	47.80	46.70	46.75	173830
2016-01-04	45.91	45.95	45.11	45.25	277083
2016-01-05	45.38	45.62	44.83	45.28	178407
2016-01-06	44.50	45.36	44.50	44.85	172583
2016-01-07	44.03	44.89	43.88	44.41	417584
2016-01-08	44.78	45.17	43.43	43.46	243280
2016-01-11	43.55	43.92	43.15	43.53	142317
2016-01-12	44.04	44.04	42.97	43.63	194785
2016-01-13	43.70	43.70	41.94	42.11	211326
2016-01-14	42.49	42.79	41.67	42.34	183070
2016-01-15	41.02	41.79	40.55	41.59	265744
2016-01-19	42.15	42.27	41.43	42.05	314506
2016-01-20	41.31	41.88	40.52	41.62	216291
2016-01-21	41.51	42.01	40.55	41.23	295336
2016-01-22	41.31	41.96	40.55	41.64	264813
2016-01-25	41.11	41.93	40.55	40.72	347473
2016-01-26	40.96	42.09	40.67	41.98	530064
2016-01-27	41.97	42.93	41.76	41.94	269178
2016-01-28	42.37	43.46	42.37	42.82	142462
2016-01-29	42.97	43.72	42.27	43.67	395019
2016-02-01	43.23	44.02	42.75	43.54	147718
2016-02-02	43.01	43.40	42.06	42.28	175957
2016-02-03	42.73	42.87	41.70	42.45	223815
2016-02-04	42.36	43.57	42.07	43.11	319552
2016-02-05	43.05	46.55	42.25	43.63	417211
2016-02-08	42.89	44.59	42.75	44.17	385582
2016-02-09	43.62	44.73	42.85	44.53	274363
2016-02-10	44.77	45.19	44.41	44.63	266739
2016-02-11	43.71	44.91	42.98	44.73	278252
2016-02-12	45.17	46.93	43.82	46.02	331829
2016-02-16	46.69	47.99	45.38	47.32	459149
2016-02-17	46.74	46.74	45.57	45.87	414507
2016-02-18	45.89	45.89	44.01	45.06	353796
2016-02-19	44.94	45.92	44.39	45.24	328818
2016-02-22	45.75	45.75	44.81	45.56	175320
2016-02-23	45.46	46.06	43.46	44.42	165436
2016-02-24	43.87	44.70	43.06	44.65	107046
2016-02-25	44.70	45.46	44.44	45.25	124314
2016-02-26	45.26	46.28	44.94	46.18	176267
2016-02-29	46.20	46.20	44.95	44.99	132961
2016-03-01	45.22	46.43	44.82	46.40	239405
2016-03-02	46.46	47.00	45.53	46.40	151641
2016-03-03	47.00	47.80	46.53	47.74	223161
2016-03-04	48.00	48.78	47.45	48.74	227140
2016-03-07	48.36	49.54	48.26	49.27	252337
2016-03-08	48.88	49.61	48.27	49.27	156653
2016-03-09	48.95	49.37	48.53	48.82	159615
2016-03-10	48.91	49.30	47.95	48.82	193993
2016-03-11	49.24	49.25	48.62	48.95	245869
2016-03-14	48.87	49.39	48.22	48.52	146515
2016-03-15	48.15	48.55	47.85	48.19	121466
2016-03-16	47.90	48.79	47.14	47.86	174236
2016-03-17	47.81	49.65	47.37	49.34	350483
2016-03-18	49.59	50.43	48.69	48.99	587138
2016-03-21	49.01	49.32	48.33	49.22	126650
2016-03-22	49.04	49.71	48.51	49.56	141676
2016-03-23	49.46	49.94	48.95	49.00	121644
2016-03-24	48.74	48.94	47.96	48.91	99342
2016-03-28	48.88	49.05	48.40	48.41	31309
2016-03-29	48.26	49.34	47.91	48.52	144528
2016-03-30	49.45	49.79	49.21	49.63	77060
2016-03-31	49.50	49.99	48.71	49.63	133425
2016-04-01	48.54	49.28	48.10	49.05	107337
2016-04-04	48.93	49.13	48.22	48.95	96507
2016-04-05	48.47	49.21	47.53	47.65	140236
2016-04-06	47.59	48.37	47.18	47.90	95005
2016-04-07	47.56	47.56	46.29	46.53	113000
2016-04-08	46.90	47.73	46.78	47.16	129395
2016-04-11	47.46	48.09	47.26	47.71	123380
2016-04-12	47.64	48.71	47.23	48.59	95287
2016-04-13	48.86	50.26	48.86	50.08	210366
2016-04-14	49.91	50.98	49.91	50.56	127843
2016-04-15	50.56	50.78	50.13	50.48	111380
2016-04-18	50.16	51.16	50.16	50.96	70192
2016-04-19	51.19	51.43	50.33	51.10	111204
2016-04-20	51.27	51.98	50.90	51.53	132011
2016-04-21	51.71	52.18	50.59	51.00	205623
2016-04-22	50.82	51.90	50.82	51.23	220802
2016-04-25	51.05	51.05	49.62	50.25	240152
2016-04-26	50.07	50.60	49.94	50.53	345372
2016-04-27	50.34	50.91	49.79	50.20	176661
2016-04-28	50.00	50.19	49.00	49.16	183807
2016-04-29	49.09	49.93	48.48	48.72	189505
2016-05-02	48.70	48.85	48.27	48.62	191203
2016-05-03	47.87	48.10	46.70	46.92	189155
2016-05-04	46.51	47.38	46.01	46.55	185171
2016-05-05	46.38	46.70	45.67	46.25	158842
2016-05-06	46.02	46.66	45.70	46.62	136802
2016-05-09	46.44	46.85	45.68	46.28	141567
2016-05-10	46.62	47.32	46.29	47.11	89126
2016-05-11	46.77	47.45	46.57	46.74	105491
2016-05-12	46.71	47.60	46.35	46.91	170091
2016-05-13	46.88	47.30	45.65	45.86	172118
2016-05-16	45.92	46.90	45.62	46.62	153326
2016-05-17	46.60	46.78	45.69	45.88	195358
2016-05-18	45.66	47.62	45.66	47.58	116102
2016-05-19	47.33	47.94	46.12	46.61	191899
2016-05-20	46.95	47.52	46.40	46.92	134454
2016-05-23	46.89	47.47	46.21	47.03	91026
2016-05-24	47.34	48.24	47.34	48.10	109040
2016-05-25	48.27	48.76	47.62	48.39	98321
2016-05-26	48.52	48.52	47.71	47.91	71208
2016-05-27	47.90	48.58	47.64	48.54	85541
2016-05-31	48.81	48.81	48.29	48.65	104223
2016-06-01	48.47	49.09	48.01	49.04	134132
2016-06-02	48.84	49.21	48.39	49.18	98387
2016-06-03	48.63	48.88	47.91	48.76	141327
2016-06-06	48.79	49.99	48.79	49.70	172358
2016-06-07	49.72	49.80	49.34	49.55	94510
2016-06-08	49.49	50.10	49.49	49.98	102276
2016-06-09	49.74	49.74	48.90	49.51	77833
2016-06-10	48.96	49.10	48.53	48.62	145988
2016-06-13	48.41	48.82	47.77	48.03	94960
2016-06-14	47.87	48.38	47.27	47.41	112511
2016-06-15	47.68	48.25	47.20	47.47	85896
2016-06-16	47.22	47.51	46.76	47.23	84012
2016-06-17	47.34	47.99	47.20	47.54	279387
2016-06-20	48.11	49.06	48.10	48.12	77600
2016-06-21	48.25	48.86	47.97	48.80	88043
2016-06-22	48.73	49.35	48.73	48.75	77194
2016-06-23	49.45	50.75	49.18	50.73	124190
2016-06-24	47.87	49.24	47.87	48.71	353523
2016-06-27	48.06	48.37	46.47	46.74	314133
2016-06-28	47.52	47.85	46.64	47.45	176672
2016-06-29	48.00	48.24	47.05	48.16	156417
2016-06-30	48.25	49.31	47.42	49.26	156618
2016-07-01	48.73	48.94	47.92	48.02	144991
2016-07-05	47.45	47.58	46.88	46.92	114481
2016-07-06	46.75	47.12	46.35	46.90	193482
2016-07-07	46.91	47.20	46.33	46.61	187475
2016-07-08	47.15	47.77	46.90	47.64	162435
2016-07-11	48.00	48.71	47.78	48.70	72920
2016-07-12	49.17	49.95	48.74	49.90	148771
2016-07-13	49.92	50.10	49.31	49.90	102312
2016-07-14	49.86	50.62	49.72	49.99	129836
2016-07-15	50.33	50.37	49.26	49.87	181574
2016-07-18	49.95	50.08	49.38	49.57	75839
2016-07-19	49.30	49.67	48.98	49.35	111116
2016-07-20	49.49	49.71	49.20	49.39	67755
2016-07-21	49.45	49.45	48.54	48.60	82147
2016-07-22	48.64	48.68	47.27	47.98	177410
2016-07-25	47.59	47.65	46.66	46.73	125579
2016-07-26	46.70	47.29	46.53	46.88	115302
2016-07-27	46.85	48.37	46.75	47.02	114387
2016-07-28	46.90	47.86	46.67	47.61	120554
2016-07-29	47.38	48.47	46.68	47.04	175658
2016-08-01	47.06	47.57	46.75	46.83	146558
2016-08-02	46.55	47.03	46.51	46.64	86279
2016-08-03	46.51	47.21	46.51	47.12	75067
2016-08-04	46.72	47.02	46.58	46.87	152431
2016-08-05	47.33	48.91	47.16	48.86	170868
2016-08-08	48.89	49.12	48.27	48.77	119401
2016-08-09	48.77	49.03	48.49	48.64	49115
2016-08-10	48.65	48.65	47.40	47.53	136742
2016-08-11	47.56	48.27	47.14	47.84	150928
2016-08-12	47.50	47.61	47.02	47.26	96922
2016-08-15	47.44	47.95	46.92	47.86	57394
2016-08-16	47.76	48.07	47.39	47.76	61694
2016-08-17	47.59	48.21	47.43	47.81	74380
2016-08-18	47.85	48.39	47.70	48.14	50699
2016-08-19	48.13	48.32	47.82	48.15	72294
2016-08-22	47.95	48.72	47.67	48.40	47094
2016-08-23	48.67	48.91	48.48	48.70	46097
2016-08-24	48.75	49.10	48.62	49.08	80579
2016-08-25	48.95	49.64	48.82	49.53	76593
2016-08-26	49.58	50.02	49.40	49.87	73789
2016-08-29	49.98	50.49	49.98	50.10	86696
2016-08-30	50.32	50.80	50.32	50.77	101221
2016-08-31	50.85	51.19	50.08	50.84	123112
2016-09-01	50.77	51.10	49.94	50.42	101092
2016-09-02	50.54	50.97	50.41	50.96	77823
2016-09-06	50.86	50.88	49.69	49.97	105842
2016-09-07	49.82	50.20	49.64	50.18	97839
2016-09-08	50.29	50.29	49.72	49.74	116775
2016-09-09	49.74	50.02	49.17	49.17	141981
2016-09-12	48.97	49.72	48.46	49.70	105122
2016-09-13	49.27	49.30	48.21	48.74	74199
2016-09-14	48.93	49.29	48.21	48.26	66258
2016-09-15	48.35	48.72	48.14	48.52	56571
2016-09-16	48.62	48.63	47.72	48.22	226605
2016-09-19	48.40	48.93	48.38	48.74	64349
2016-09-20	48.83	49.26	48.69	48.78	59280
2016-09-21	49.03	49.43	48.98	49.29	73768
2016-09-22	49.46	50.24	49.40	50.22	103780
2016-09-23	49.99	50.46	49.85	49.93	130274
2016-09-26	49.56	50.09	48.72	48.84	91735
2016-09-27	48.63	49.42	48.30	49.39	99103
2016-09-28	49.63	50.28	49.24	50.24	91527
2016-09-29	50.33	50.65	49.74	49.82	92481
2016-09-30	50.02	51.12	49.94	50.88	133200
2016-10-03	50.48	50.84	49.94	50.11	97347
2016-10-04	50.29	50.74	50.03	50.47	60610
2016-10-05	50.62	51.75	50.31	51.52	89530
2016-10-06	51.57	51.65	51.11	51.39	75249
2016-10-07	51.46	51.46	50.78	51.02	91382
2016-10-10	51.45	51.75	51.36	51.60	101757
2016-10-11	51.66	51.81	50.54	50.89	96897
2016-10-12	51.06	51.06	50.31	50.52	111592
2016-10-13	50.14	50.20	48.78	48.94	142519
2016-10-14	49.59	50.04	48.72	48.96	63713
2016-10-17	48.85	49.10	48.38	48.47	76411
2016-10-18	48.99	48.99	48.15	48.20	110839
2016-10-19	48.43	48.94	48.30	48.58	76998
2016-10-20	49.04	49.50	48.43	48.88	150399
2016-10-21	48.31	49.55	47.50	49.51	108425
2016-10-24	49.79	50.31	47.31	49.46	93658
2016-10-25	49.20	49.72	48.88	49.16	70735
2016-10-26	49.07	49.37	48.52	48.72	69129
2016-10-27	49.14	49.53	48.48	49.17	54686
2016-10-28	49.25	49.30	48.70	48.98	48999
2016-10-31	48.71	49.63	48.27	49.56	116098
2016-11-01	49.65	49.71	48.59	48.89	73512
2016-11-02	48.64	48.76	48.13	48.63	79912
2016-11-03	48.47	48.89	48.36	48.60	76293
2016-11-04	48.53	49.52	48.28	48.91	67305
2016-11-07	49.59	50.43	49.23	50.19	75671
2016-11-08	49.93	50.78	49.16	50.30	82359
2016-11-09	50.54	53.02	50.31	52.99	142613
2016-11-10	53.00	55.60	52.84	55.39	178020
2016-11-11	55.39	57.50	54.95	57.01	231575
2016-11-14	57.75	59.82	57.40	58.84	446997
2016-11-15	57.95	60.30	56.75	60.26	220207
2016-11-16	59.98	60.72	59.21	59.76	191384
2016-11-17	59.68	60.85	59.68	60.25	141296
2016-11-18	59.77	60.40	59.77	59.85	254540
2016-11-21	60.26	60.76	59.51	60.70	165273
2016-11-22	60.90	62.39	60.78	61.83	126861
2016-11-23	62.05	62.53	61.50	62.00	127404
2016-11-25	62.25	62.25	61.45	61.70	58868
2016-11-28	61.34	61.72	60.66	60.91	139407
2016-11-29	61.20	62.43	59.97	61.18	135800
2016-11-30	61.79	62.44	61.62	62.03	123157
2016-12-01	62.49	63.18	62.24	63.04	117539
2016-12-02	62.55	62.84	61.98	62.53	84150
2016-12-05	62.97	63.33	62.42	63.15	126248
2016-12-06	63.34	63.75	62.93	63.15	234904
2016-12-07	63.03	63.97	62.76	63.61	152544
2016-12-08	64.00	65.33	63.49	64.92	134485
2016-12-09	64.46	65.34	64.26	65.34	111181
2016-12-12	65.07	65.07	62.41	62.87	144974
2016-12-13	62.98	63.85	62.08	63.55	160396
2016-12-14	63.00	64.25	62.28	62.93	128606
2016-12-15	63.27	64.27	62.86	63.43	153293
2016-12-16	63.26	64.27	62.80	63.26	428808
2016-12-19	63.22	64.01	61.62	63.96	122513
2016-12-20	64.53	64.76	63.36	63.86	206015
2016-12-21	63.78	63.86	62.98	62.99	100586
2016-12-22	63.22	63.73	62.78	62.90	135463
2016-12-23	62.90	63.64	62.85	63.14	81486
2016-12-27	63.22	63.70	62.69	63.31	87404
2016-12-28	63.49	64.05	63.18	63.99	158935
2016-12-29	63.67	64.63	62.96	63.44	111907
2016-12-30	63.69	63.69	62.67	62.93	91293
2017-01-03	63.84	64.91	62.87	63.15	145332
2017-01-04	63.34	64.20	63.33	64.07	127372
2017-01-05	63.73	63.87	61.95	62.95	98307
2017-01-06	63.46	63.48	62.34	62.52	108835
2017-01-09	62.09	62.21	61.24	61.24	81095
2017-01-10	61.27	62.03	60.81	61.39	133457
2017-01-11	61.40	61.52	60.79	61.43	191460
2017-01-12	61.06	61.06	59.41	60.65	129837
2017-01-13	60.96	62.84	60.32	60.87	89786
2017-01-17	60.36	60.68	58.35	58.50	99306
2017-01-18	58.83	59.25	57.96	58.15	140282
2017-01-19	58.05	58.58	57.39	58.23	153175
2017-01-20	58.15	58.81	57.72	57.99	151775
2017-01-23	57.46	58.12	55.95	56.29	365805
2017-01-24	56.68	56.99	56.32	56.67	261864
2017-01-25	57.35	57.86	56.72	57.55	177653
2017-01-26	57.61	57.85	57.10	57.81	91481
2017-01-27	57.64	57.70	57.15	57.64	63789
2017-01-30	56.95	57.02	55.99	56.67	132396
2017-01-31	56.46	57.02	56.35	56.75	104691
2017-02-01	56.77	57.49	56.04	56.44	131566
2017-02-02	55.80	56.07	54.79	54.93	112207
2017-02-03	55.20	56.34	55.11	56.28	168187
2017-02-06	56.04	56.61	55.84	56.01	79996
2017-02-07	55.98	56.13	54.92	55.19	79395
2017-02-08	54.96	54.96	53.68	54.71	94733
2017-02-09	54.81	55.97	54.72	55.94	116064
2017-02-10	56.29	56.41	55.72	56.38	60508
2017-02-13	56.76	57.49	56.43	56.81	91991
2017-02-14	56.56	58.07	56.43	57.83	103392
2017-02-15	57.95	58.33	57.60	58.08	75210
2017-02-16	58.07	58.12	57.47	58.08	64592
2017-02-17	57.89	58.10	57.40	57.92	100865
2017-02-21	58.07	58.49	57.61	58.02	63066
2017-02-22	57.78	58.29	57.42	58.27	108578
2017-02-23	58.24	58.68	57.57	58.40	63459
2017-02-24	57.70	58.80	57.39	58.49	110439
2017-02-27	58.66	59.42	58.55	58.99	163489
2017-02-28	58.56	58.94	57.67	57.85	105142
2017-03-01	59.04	59.57	57.90	59.22	135243
2017-03-02	59.21	59.83	57.47	57.56	104776
2017-03-03	57.59	58.24	57.13	57.81	88086
2017-03-06	57.33	58.08	56.96	57.71	65992
2017-03-07	57.63	57.99	56.75	56.86	72159
2017-03-08	57.30	57.84	55.89	55.99	109775
2017-03-09	56.02	56.77	55.80	55.95	131323
2017-03-10	56.26	56.47	55.56	56.40	97289
2017-03-13	56.21	57.70	55.62	56.34	122150
2017-03-14	56.01	56.39	55.49	56.25	78447
2017-03-15	56.48	56.71	55.77	55.84	109685
2017-03-16	56.20	56.99	55.88	56.73	94612
2017-03-17	56.95	57.66	56.29	57.54	862952
2017-03-20	57.17	57.19	55.92	56.32	103070
2017-03-21	56.76	56.76	54.72	54.91	305191
2017-03-22	54.51	54.87	53.63	54.12	168492
2017-03-23	54.02	55.58	54.02	55.11	142672
2017-03-24	55.33	55.56	54.83	55.04	176875
2017-03-27	54.03	54.52	53.15	54.36	127574
2017-03-28	54.15	55.47	53.70	55.45	116209
2017-03-29	55.35	55.44	54.94	55.20	75829
2017-03-30	55.31	56.74	55.27	56.69	171482
2017-03-31	57.30	57.30	55.73	55.83	188630
2017-04-03	55.90	56.43	53.01	54.89	121821
2017-04-04	54.49	55.27	54.40	54.92	94351
2017-04-05	55.46	55.98	53.76	53.85	144549
2017-04-06	53.79	54.63	53.40	54.24	70675
2017-04-07	53.85	54.34	53.62	54.08	145450
2017-04-10	54.24	54.65	53.52	54.06	69544
2017-04-11	53.66	54.94	53.35	54.92	82778
2017-04-12	54.72	54.92	53.73	53.82	97265
2017-04-13	53.55	53.81	52.77	52.98	98566
2017-04-17	53.06	54.41	53.00	54.33	113117
2017-04-18	53.93	54.62	53.59	54.53	91255
2017-04-19	54.75	55.92	54.75	55.11	95431
2017-04-20	55.48	56.90	55.27	56.83	146497
2017-04-21	57.51	58.40	56.90	57.38	232807
2017-04-24	58.39	59.00	57.55	57.78	133814
2017-04-25	58.34	58.50	56.95	56.99	134849
2017-04-26	56.84	58.36	56.49	57.38	167607
2017-04-27	57.50	57.50	56.71	57.06	88223
2017-04-28	57.13	57.22	54.98	55.02	121060
2017-05-01	55.29	55.64	54.64	55.16	177800
2017-05-02	55.26	55.48	54.11	54.46	158944
2017-05-03	54.14	54.69	53.73	54.34	247899
2017-05-04	54.44	55.20	53.90	54.44	91333
2017-05-05	54.69	55.15	53.76	54.26	60346
2017-05-08	54.21	54.71	53.99	54.51	64089
2017-05-09	54.47	54.96	53.95	54.36	71840
2017-05-10	54.07	54.61	54.06	54.44	40155
2017-05-11	54.19	54.87	52.94	53.31	100047
2017-05-12	52.98	53.30	52.21	52.72	96535
2017-05-15	52.99	53.57	52.91	53.07	92743
2017-05-16	52.67	53.24	52.63	53.17	95524
2017-05-17	52.10	52.46	51.24	51.70	235938
2017-05-18	51.54	52.70	51.50	52.42	144887
2017-05-19	52.30	53.17	52.04	52.37	150028
2017-05-22	52.76	52.97	52.05	52.73	69119
2017-05-23	52.91	54.00	52.45	53.78	75765
2017-05-24	53.84	54.50	52.95	53.19	68120
2017-05-25	53.37	53.64	52.82	53.17	40198
2017-05-26	53.06	53.50	52.57	53.09	73434
2017-05-30	52.89	52.89	51.44	51.87	60244
2017-05-31	51.95	51.95	50.96	51.31	80090
2017-06-01	51.51	52.90	50.75	52.73	120861
2017-06-02	52.24	53.34	51.96	52.20	109919
2017-06-05	52.37	52.99	51.80	51.94	61055
2017-06-06	51.51	51.90	50.33	51.43	101461
2017-06-07	51.48	52.42	51.48	52.24	73103
2017-06-08	52.23	55.18	51.63	54.24	119982
2017-06-09	54.51	56.94	54.20	56.38	131862
2017-06-12	56.34	57.24	55.33	56.05	104147
2017-06-13	56.39	56.68	55.66	56.15	65051
2017-06-14	55.75	56.31	54.88	56.24	107306
2017-06-15	55.76	56.96	55.50	56.45	62649
2017-06-16	56.19	56.78	55.92	56.54	306459
2017-06-19	56.72	57.34	56.08	56.61	94178
2017-06-20	56.26	56.44	55.41	55.59	72896
2017-06-21	55.76	56.47	54.43	54.61	90634
2017-06-22	54.47	55.02	53.71	54.36	50831
2017-06-23	54.62	55.16	54.20	55.00	255516
2017-06-26	55.27	56.07	54.58	55.14	98242
2017-06-27	55.39	56.10	54.93	55.44	70269
2017-06-28	55.69	56.65	55.69	56.39	145928
2017-06-29	56.54	57.59	56.06	56.96	151543
2017-06-30	56.61	56.66	55.20	56.04	129586
2017-07-03	56.12	57.59	55.56	57.05	77276
2017-07-05	57.07	57.68	55.96	57.34	144238
2017-07-06	57.29	57.30	55.95	56.28	89228
2017-07-07	56.60	56.88	55.62	56.63	65903
2017-07-10	56.25	56.25	55.13	55.37	83377
2017-07-11	55.38	55.47	54.28	55.03	126216
2017-07-12	54.93	55.61	54.30	54.68	87026
2017-07-13	54.68	54.95	53.87	54.93	82526
2017-07-14	54.49	54.58	53.82	54.07	80351
2017-07-17	54.05	54.35	53.43	53.96	65330
2017-07-18	53.78	55.00	53.24	53.76	52022
2017-07-19	53.83	54.46	53.74	54.35	74514
2017-07-20	54.25	55.04	54.11	54.60	87957
2017-07-21	58.56	58.56	52.03	54.56	151625
2017-07-24	54.55	55.27	54.31	55.08	80292
2017-07-25	55.71	56.54	55.25	56.39	104351
2017-07-26	56.46	56.46	54.57	54.57	79609
2017-07-27	54.60	55.22	53.08	54.54	153504
2017-07-28	54.42	54.66	53.93	54.32	120638
2017-07-31	54.40	54.99	54.02	54.72	81911
2017-08-01	55.05	55.49	54.26	55.11	95985
2017-08-02	55.12	55.92	54.47	54.94	79104
2017-08-03	54.53	54.88	53.73	53.82	60191
2017-08-04	54.31	54.87	54.27	54.27	50590
2017-08-07	54.26	54.26	53.25	53.71	99950
2017-08-08	53.63	54.43	53.23	53.28	77323
2017-08-09	52.53	53.00	52.12	52.38	79425
2017-08-10	52.05	52.50	51.62	51.66	121464
2017-08-11	51.81	52.11	51.12	51.40	110553
2017-08-14	51.81	52.88	51.66	52.85	64668
2017-08-15	53.14	53.49	52.18	52.23	51327
2017-08-16	52.47	52.64	51.62	51.98	51443
2017-08-17	51.90	52.31	49.96	50.11	105423
2017-08-18	49.74	50.61	49.51	50.31	91769
2017-08-21	50.29	50.50	49.66	50.22	55081
2017-08-22	50.38	50.79	50.36	50.58	33396
2017-08-23	50.12	50.99	50.12	50.80	68003
2017-08-24	51.00	51.07	50.66	51.04	48945
2017-08-25	51.31	51.71	50.99	51.55	47166
2017-08-28	51.74	51.99	51.35	51.78	101548
2017-08-29	51.13	51.89	50.91	51.80	102862
2017-08-30	51.85	52.20	51.42	51.78	49220
2017-08-31	51.81	52.02	51.36	51.55	64445
2017-09-01	51.66	52.10	50.94	51.93	62960
2017-09-05	51.69	51.91	50.15	50.63	84340
2017-09-06	50.68	51.05	50.30	50.73	63459
2017-09-07	50.68	50.81	49.38	49.84	67641
2017-09-08	49.78	51.60	49.78	50.55	92469
2017-09-11	50.88	52.41	50.88	52.28	121010
2017-09-12	52.49	53.93	52.49	53.73	91867
2017-09-13	53.49	54.08	52.82	54.03	66411
2017-09-14	54.17	54.19	53.37	53.56	88241
2017-09-15	53.66	54.44	53.02	53.55	259769
2017-09-18	53.72	54.14	53.15	54.13	85310
2017-09-19	54.12	54.64	53.99	54.64	77635
2017-09-20	54.65	55.95	53.65	55.33	97345
2017-09-21	55.34	55.74	55.26	55.42	49837
2017-09-22	55.13	55.92	54.32	55.92	62464
2017-09-25	55.65	57.16	55.45	56.19	74240
2017-09-26	56.57	56.73	55.78	56.63	64629
2017-09-27	57.35	59.04	56.38	58.42	153864
2017-09-28	58.68	59.27	58.05	58.93	87431
2017-09-29	58.92	60.11	57.20	59.54	118733
2017-10-02	59.55	60.64	58.99	60.60	123018
2017-10-03	60.85	60.85	59.25	60.56	89247
2017-10-04	60.46	60.46	58.72	58.97	86286
2017-10-05	59.24	60.29	59.05	59.82	61140
2017-10-06	59.92	60.04	58.45	59.22	90278
2017-10-09	59.46	59.61	58.90	58.99	95785
2017-10-10	59.35	59.35	58.88	59.19	110494
2017-10-11	58.99	59.29	57.92	58.88	58305
2017-10-12	58.87	59.17	58.24	58.45	55409
2017-10-13	58.45	58.45	57.63	57.87	100126
2017-10-16	57.88	58.32	57.79	58.07	119539
2017-10-17	58.28	58.36	57.47	57.55	81439
2017-10-18	57.79	58.31	57.65	57.90	112890
2017-10-19	57.72	57.94	57.31	57.84	79640
2017-10-20	58.98	59.24	58.44	58.81	88494
2017-10-23	58.66	58.66	55.91	57.64	54331
2017-10-24	57.96	58.58	57.51	57.97	90369
2017-10-25	58.18	58.25	57.14	58.21	68368
2017-10-26	58.29	59.16	57.74	59.15	154226
2017-10-27	59.21	59.93	58.47	59.23	118079
2017-10-30	58.86	58.88	57.25	57.61	53407
2017-10-31	57.68	58.53	57.13	58.23	93512
2017-11-01	58.66	59.48	57.42	58.00	66281
2017-11-02	57.94	58.59	57.45	58.17	55092
2017-11-03	57.79	57.97	57.11	57.20	51610
2017-11-06	57.17	57.30	56.19	56.82	45524
2017-11-07	56.61	57.11	54.64	54.82	123985
2017-11-08	54.50	55.32	53.77	54.42	72939
2017-11-09	53.96	54.65	53.26	53.96	45454
2017-11-10	54.18	55.00	54.03	54.07	45398
2017-11-13	53.63	54.95	53.51	54.92	36816
2017-11-14	54.58	55.30	53.92	55.26	52373
2017-11-15	54.78	56.07	54.78	55.16	52919
2017-11-16	55.59	56.34	55.44	55.84	65057
2017-11-17	55.47	56.81	55.38	56.78	79105
2017-11-20	57.00	58.01	56.39	57.96	95921
2017-11-21	58.25	58.50	57.67	58.45	78074
2017-11-22	58.50	58.55	57.82	58.12	70481
2017-11-24	58.33	58.33	56.25	57.77	54358
2017-11-27	57.71	58.47	57.26	58.29	66529
2017-11-28	58.40	60.77	58.11	60.64	116702
2017-11-29	60.85	63.48	60.24	62.97	124553
2017-11-30	63.59	63.65	61.60	61.83	102475
2017-12-01	61.82	62.86	59.50	61.94	129506
2017-12-04	62.83	64.26	62.29	63.03	59922
2017-12-05	63.39	63.39	61.37	61.43	111917
2017-12-06	61.25	62.02	61.05	61.06	47963
2017-12-07	60.96	61.99	60.87	61.16	73039
2017-12-08	61.50	61.50	59.98	60.16	51827
2017-12-11	60.11	60.68	59.08	59.44	58065
2017-12-12	59.63	59.99	59.21	59.46	64583
2017-12-13	59.54	60.29	58.81	59.09	67405
2017-12-14	59.21	60.04	58.10	58.77	136441
2017-12-15	59.06	61.36	58.49	60.74	387891
2017-12-18	61.23	61.98	60.94	61.64	92605
2017-12-19	61.78	61.78	60.70	61.01	52488
2017-12-20	61.39	61.39	59.79	60.22	62175
2017-12-21	60.58	61.86	59.87	61.32	60478
2017-12-22	61.45	61.59	60.68	61.25	34055
2017-12-26	61.24	61.27	59.53	60.44	61567
2017-12-27	60.50	62.00	59.93	60.13	46097
2017-12-28	60.16	60.35	59.72	60.27	86062
2017-12-29	60.49	61.51	59.47	59.55	97072
2018-01-02	59.86	60.50	58.90	59.36	112696
2018-01-03	59.37	60.23	58.36	58.44	121116
2018-01-04	58.84	59.86	58.10	58.13	63724
2018-01-05	58.33	59.62	57.75	58.50	56112
2018-01-08	58.24	59.08	57.43	58.35	53871
2018-01-09	58.41	59.65	55.73	58.56	68688
2018-01-10	58.78	60.27	58.73	58.94	70251
2018-01-11	59.15	60.24	58.90	59.48	79348
2018-01-12	59.70	60.45	58.68	60.14	70880
2018-01-16	60.57	60.89	58.71	58.98	76145
2018-01-17	59.29	60.16	57.80	59.77	71207
2018-01-18	60.18	61.00	58.57	60.47	118148
2018-01-19	60.82	62.80	60.82	62.52	191053
2018-01-22	62.62	62.62	61.24	62.27	90519
2018-01-23	62.00	62.96	61.41	62.47	97211
2018-01-24	61.73	62.75	61.56	62.25	153017
2018-01-25	62.29	62.29	61.05	62.07	91337
2018-01-26	62.20	62.20	60.60	61.92	66910
2018-01-29	61.87	62.40	60.68	60.72	134238
2018-01-30	60.70	61.18	59.68	59.72	151374
2018-01-31	60.01	60.10	59.22	59.37	125235
2018-02-01	59.07	60.05	58.63	59.95	73657
2018-02-02	59.00	59.71	57.96	58.46	159301
2018-02-05	57.58	58.88	56.01	56.08	87559
2018-02-06	55.01	57.75	55.01	57.37	147951
2018-02-07	57.03	58.13	56.54	57.64	56668
2018-02-08	57.76	58.61	55.71	55.72	50976
2018-02-09	56.53	57.78	55.81	57.13	109123
2018-02-12	57.29	58.27	56.17	57.01	90642
2018-02-13	56.67	57.38	56.60	57.32	41304
2018-02-14	56.88	58.72	56.88	58.57	106492
2018-02-15	58.95	59.35	58.32	59.31	81641
2018-02-16	58.97	60.35	58.05	59.79	108967
2018-02-20	59.62	60.43	58.60	59.17	93215
2018-02-21	59.24	60.39	59.22	59.58	68165
2018-02-22	59.84	59.84	58.49	58.57	27935
2018-02-23	58.84	59.47	58.51	59.47	38372
2018-02-26	59.59	59.93	58.83	59.93	35864
2018-02-27	59.83	60.85	58.85	58.88	67517
2018-02-28	59.15	60.69	57.27	57.29	70245
2018-03-01	57.25	57.80	56.72	57.30	110387
2018-03-02	56.74	58.44	56.64	58.03	151357
2018-03-05	57.69	59.40	57.42	58.84	81808
2018-03-06	58.90	59.78	57.99	59.71	87043
2018-03-07	59.12	60.34	58.94	59.77	88217
2018-03-08	59.75	60.11	58.81	59.29	57681
2018-03-09	59.79	60.08	59.09	59.84	98668
2018-03-12	60.00	60.56	59.32	60.30	129644
2018-03-13	60.47	61.10	60.20	60.77	197170
2018-03-14	61.10	61.25	60.19	60.33	163006
2018-03-15	60.33	61.10	60.11	60.57	96276
2018-03-16	60.56	61.90	60.03	61.87	543430
2018-03-19	61.80	61.80	60.02	60.98	119443
2018-03-20	61.01	61.25	60.43	60.78	148023
2018-03-21	60.68	61.94	60.27	61.30	118713
2018-03-22	60.65	60.82	58.81	58.84	93444
2018-03-23	59.17	59.36	56.69	56.70	136069
2018-03-26	57.95	59.14	57.07	59.03	130080
2018-03-27	59.36	59.67	57.29	57.60	95441
2018-03-28	57.75	58.65	56.66	58.28	73176
2018-03-29	58.67	59.03	57.88	58.08	128306
2018-04-02	58.07	58.32	56.36	56.89	92441
2018-04-03	57.34	58.09	57.10	57.95	140939
2018-04-04	57.08	58.74	57.08	58.51	120898
2018-04-05	58.89	59.16	58.01	58.56	213013
2018-04-06	58.00	58.40	55.85	56.45	242279
2018-04-09	56.99	57.88	56.15	56.21	182519
2018-04-10	57.00	58.05	56.74	57.65	145196
2018-04-11	57.30	57.59	56.96	57.09	96801
2018-04-12	57.54	58.71	57.51	58.48	157727
2018-04-13	58.93	58.93	57.52	57.81	93629
2018-04-16	58.18	58.18	56.78	57.87	115107
2018-04-17	58.13	58.13	56.78	57.45	113874
2018-04-18	57.68	58.35	57.01	57.12	145556
2018-04-19	57.36	57.74	56.74	57.68	248772
2018-04-20	57.36	57.80	56.91	57.18	112333
2018-04-23	57.38	58.22	56.97	57.29	72533
2018-04-24	57.46	58.37	56.75	57.77	143118
2018-04-25	57.78	58.65	56.93	57.18	119067
2018-04-26	57.14	57.16	56.42	56.79	88723
2018-04-27	56.96	57.28	56.36	56.72	62349
2018-04-30	56.90	57.40	55.78	55.81	119114
2018-05-01	55.55	56.21	54.59	56.06	128527
2018-05-02	55.92	56.94	55.37	56.39	81884
2018-05-03	56.07	56.53	55.61	55.96	109927
2018-05-04	55.45	56.75	55.36	56.10	81530
2018-05-07	56.16	56.67	55.74	56.41	51829
2018-05-08	56.40	57.26	56.20	56.94	53861
2018-05-09	57.05	57.50	56.80	57.13	73802
2018-05-10	57.21	57.92	56.47	56.94	65163
2018-05-11	56.99	57.43	56.71	56.79	84528
2018-05-14	57.00	57.15	56.32	56.46	64662
2018-05-15	56.31	57.49	56.31	57.02	62617
2018-05-16	57.12	57.86	56.91	57.45	94034
2018-05-17	57.26	57.88	56.92	57.44	93934
2018-05-18	57.75	57.93	57.20	57.27	69675
2018-05-21	57.44	58.09	57.38	57.78	61864
2018-05-22	57.87	58.52	56.57	57.78	50905
2018-05-23	57.59	57.79	57.10	57.46	69162
2018-05-24	57.36	57.53	56.50	57.49	89473
2018-05-25	57.26	57.60	56.93	57.38	46343
2018-05-29	57.01	57.20	55.94	56.15	79164
2018-05-30	56.54	57.84	56.54	57.80	109309
2018-05-31	57.55	57.95	56.92	57.23	85106
2018-06-01	57.61	58.38	57.61	58.04	69325
2018-06-04	58.27	58.97	57.93	58.92	123220
2018-06-05	58.80	59.08	58.35	59.05	77510
2018-06-06	59.14	60.14	58.77	59.94	115187
2018-06-07	60.00	60.43	59.49	60.10	105896
2018-06-08	60.05	60.34	60.00	60.25	80400
2018-06-11	60.49	60.76	59.30	59.63	99058
2018-06-12	59.71	60.19	58.60	58.79	60808
2018-06-13	58.80	59.43	58.07	58.82	71229
2018-06-14	58.82	58.91	58.07	58.91	63461
2018-06-15	58.83	59.29	58.03	59.14	277072
2018-06-18	58.75	59.63	58.42	59.24	87891
2018-06-19	58.83	60.30	58.70	60.03	74430
2018-06-20	60.28	60.79	60.05	60.68	81972
2018-06-21	60.77	60.82	59.78	60.10	74756
2018-06-22	60.37	60.72	59.56	60.21	182695
2018-06-25	59.89	59.93	59.19	59.51	57426
2018-06-26	59.69	59.69	58.60	58.66	91233
2018-06-27	58.60	58.90	57.07	57.07	89781
2018-06-28	57.06	57.64	56.90	57.43	106965
2018-06-29	57.86	57.86	56.44	56.51	99546
2018-07-02	56.19	57.56	56.17	57.56	70340
2018-07-03	57.69	58.04	57.38	57.63	45580
2018-07-05	57.84	58.29	57.55	58.24	65313
2018-07-06	58.16	58.92	58.16	58.74	42291
2018-07-09	58.82	59.90	58.82	59.81	47027
2018-07-10	60.20	60.21	58.57	59.01	48391
2018-07-11	58.84	59.20	58.75	58.86	43492
2018-07-12	59.18	59.40	58.16	58.97	74136
2018-07-13	58.96	59.40	58.43	58.43	53627
2018-07-16	58.71	59.19	58.60	58.85	49991
2018-07-17	58.95	59.13	58.43	58.46	40811
2018-07-18	58.53	58.92	58.18	58.87	53565
2018-07-19	58.50	60.00	58.50	59.73	99554
2018-07-20	59.44	59.44	57.70	59.12	98194
2018-07-23	59.00	60.39	59.00	59.95	79361
2018-07-24	60.13	60.52	59.07	59.72	61529
2018-07-25	59.78	59.78	58.84	59.39	63929
2018-07-26	59.38	61.10	59.38	60.65	91768
2018-07-27	60.64	61.14	60.00	60.22	86959
2018-07-30	60.19	60.88	59.97	60.01	44432
2018-07-31	60.23	60.23	59.24	60.02	123877
2018-08-01	60.30	61.47	60.17	61.36	109155
2018-08-02	60.86	61.93	60.70	61.54	73120
2018-08-03	61.29	61.68	60.42	60.91	78792
2018-08-06	60.93	61.44	60.71	61.26	40373
2018-08-07	61.36	62.11	61.07	61.85	86993
2018-08-08	61.81	63.55	61.54	63.18	98348
2018-08-09	63.34	63.72	63.02	63.28	82927
2018-08-10	62.84	63.36	62.48	63.05	55276
2018-08-13	63.05	63.30	62.02	62.85	80433
2018-08-14	63.03	63.73	63.03	63.45	147551
2018-08-15	63.22	63.72	61.90	62.15	84293
2018-08-16	62.45	63.38	62.45	62.95	133974
2018-08-17	62.74	63.16	62.58	62.92	139625
2018-08-20	62.94	63.25	62.40	62.91	69605
2018-08-21	63.46	64.13	63.46	64.10	157250
2018-08-22	64.09	64.61	63.70	64.52	79885
2018-08-23	64.44	64.76	63.92	64.09	81229
2018-08-24	64.24	64.31	63.72	63.80	38316
2018-08-27	64.02	64.02	62.84	62.94	48693
2018-08-28	62.89	63.07	62.50	62.88	49721
2018-08-29	62.94	62.98	62.40	62.97	30474
2018-08-30	62.79	63.46	62.67	63.11	29097
2018-08-31	62.86	64.23	62.82	64.03	50839
2018-09-04	64.03	64.64	63.75	64.50	69884
2018-09-05	64.73	64.73	63.92	64.00	52515
2018-09-06	63.70	64.30	63.70	63.99	41868
2018-09-07	63.99	64.26	63.40	64.09	52560
2018-09-10	64.26	64.64	63.61	63.64	41419
2018-09-11	63.65	63.94	63.02	63.34	50177
2018-09-12	63.20	63.96	62.08	62.69	79075
2018-09-13	62.81	62.81	61.83	62.03	44643
2018-09-14	62.01	62.94	61.62	62.61	51466
2018-09-17	62.72	62.99	61.28	61.38	103158
2018-09-18	61.39	62.23	61.05	61.12	50439
2018-09-19	61.01	62.10	53.65	62.06	78003
2018-09-20	62.38	62.85	61.61	62.44	60456
2018-09-21	62.25	62.89	61.70	62.08	310212
2018-09-24	61.91	61.91	61.02	61.34	52532
2018-09-25	60.72	61.53	60.72	61.27	88388
2018-09-26	61.26	61.26	59.93	60.09	77282
2018-09-27	60.12	60.60	59.53	59.62	53788
2018-09-28	59.27	60.29	59.27	60.16	70600
2018-10-01	60.14	60.52	59.25	59.36	81473
2018-10-02	59.21	59.51	58.94	59.26	46884
2018-10-03	59.49	61.07	59.11	60.85	49711
2018-10-04	60.83	61.63	60.04	60.52	55290
2018-10-05	60.62	60.97	59.62	60.06	56936
2018-10-08	60.03	61.12	59.75	60.82	39715
2018-10-09	60.61	61.55	60.61	61.00	64707
2018-10-10	60.81	61.32	59.79	59.94	70151
2018-10-11	59.56	60.21	56.78	57.40	153978
2018-10-12	58.34	58.34	54.87	56.31	110930
2018-10-15	56.11	57.80	56.08	57.26	78585
2018-10-16	57.50	60.08	56.41	58.37	79745
2018-10-17	58.13	58.89	57.45	58.71	46228
2018-10-18	58.38	59.80	57.18	57.18	69479
2018-10-19	56.45	58.05	56.33	56.61	99025
2018-10-22	56.57	56.82	55.14	55.56	139216
2018-10-23	54.80	56.29	54.65	55.86	84614
2018-10-24	55.60	55.70	53.86	54.50	164171
2018-10-25	54.58	56.66	54.00	56.64	119593
2018-10-26	55.83	57.48	55.40	57.21	91872
2018-10-29	57.84	59.09	57.51	58.29	84874
2018-10-30	58.24	58.70	57.58	58.59	94845
2018-10-31	58.87	59.14	57.77	58.21	139308
2018-11-01	58.39	59.37	58.39	59.12	71050
2018-11-02	59.09	60.00	59.05	59.82	87392
2018-11-05	59.90	60.67	59.81	60.53	76265
2018-11-06	60.43	61.26	59.77	60.90	57812
2018-11-07	60.93	62.04	60.53	62.03	74542
2018-11-08	61.86	62.86	61.53	62.86	82013
2018-11-09	62.64	63.02	61.57	62.45	128296
2018-11-12	62.42	63.43	61.45	61.54	65447
2018-11-13	61.71	62.84	61.44	61.92	84971
2018-11-14	62.38	63.08	60.31	60.39	160381
2018-11-15	60.15	61.91	59.96	61.84	126803
2018-11-16	61.48	62.57	60.43	62.46	160293
2018-11-19	62.51	63.22	61.73	62.69	99468
2018-11-20	62.16	62.94	61.43	61.70	45474
2018-11-21	61.65	62.65	61.30	61.40	40200
2018-11-23	61.11	62.42	61.11	62.00	43858
2018-11-26	62.50	63.41	62.01	62.23	80384
2018-11-27	61.94	62.73	61.76	62.05	60079
2018-11-28	62.19	63.14	61.37	62.63	113918
2018-11-29	62.36	63.49	62.09	62.53	61824
2018-11-30	62.34	63.34	62.34	63.20	93372
2018-12-03	63.50	63.59	62.17	63.01	92575
2018-12-04	62.68	62.68	58.16	58.97	141180
2018-12-06	58.30	59.36	57.86	59.30	104408
2018-12-07	59.26	60.49	58.52	59.04	90970
2018-12-10	59.05	59.09	55.89	57.92	94264
2018-12-11	58.47	58.89	56.80	57.09	70014
2018-12-12	57.53	59.05	57.53	58.00	70307
2018-12-13	58.06	58.15	57.15	57.25	78091
2018-12-14	56.81	57.74	56.29	56.51	73717
2018-12-17	56.41	57.32	55.74	55.83	134756
2018-12-18	56.90	56.90	54.68	54.99	175482
2018-12-19	55.07	55.56	52.68	52.75	213367
2018-12-20	52.41	54.13	52.05	53.06	182808
2018-12-21	53.37	54.04	52.40	53.26	584045
2018-12-24	52.88	53.73	52.06	53.08	67710
2018-12-26	53.20	55.54	52.87	55.20	127268
2018-12-27	54.60	55.55	53.29	55.48	127553
2018-12-28	55.47	56.71	54.98	55.88	112385
2018-12-31	55.94	56.06	54.80	55.68	109450
2019-01-02	55.11	57.07	55.09	56.82	137819
2019-01-03	56.58	58.03	56.44	57.14	83157
2019-01-04	57.67	59.55	55.86	58.61	279049
2019-01-07	58.52	58.96	58.22	58.56	68790
2019-01-08	58.70	59.67	57.56	59.61	91424
2019-01-09	59.65	60.54	59.13	59.85	58685
2019-01-10	59.59	59.81	58.91	59.71	73876
2019-01-11	59.43	60.16	59.25	59.98	74791
2019-01-14	59.63	60.67	59.21	59.94	77135
2019-01-15	59.90	60.45	59.37	60.45	84824
2019-01-16	60.59	61.96	59.67	61.60	148750
2019-01-17	61.04	62.86	61.04	62.51	100415
2019-01-18	63.10	65.39	62.90	64.48	150794
2019-01-22	64.59	64.66	62.66	62.88	156135
2019-01-23	63.11	63.25	62.23	62.27	150363
2019-01-24	62.04	62.59	61.85	62.19	78023
2019-01-25	62.45	62.60	61.96	62.06	110182
2019-01-28	61.69	62.56	61.22	62.53	174262
2019-01-29	62.53	63.68	62.53	63.05	249431
2019-01-30	63.15	63.45	62.25	62.46	76483
2019-01-31	62.60	62.79	61.11	62.66	93922
2019-02-01	62.62	62.96	62.19	62.44	51480
2019-02-04	62.65	63.42	62.58	63.42	90990
2019-02-05	62.95	63.38	62.53	62.72	79946
2019-02-06	62.55	63.12	62.47	62.91	45065
2019-02-07	62.95	63.33	62.35	62.69	108299
2019-02-08	62.48	62.80	61.95	62.74	74299
2019-02-11	62.81	63.13	62.50	62.62	49177
2019-02-12	62.94	63.44	62.41	62.89	94807
2019-02-13	62.90	63.41	62.53	63.13	55619
2019-02-14	62.65	62.81	62.03	62.24	126342
2019-02-15	62.63	63.87	62.07	63.30	76596
2019-02-19	62.59	63.79	62.59	63.48	71280
2019-02-20	63.48	64.42	63.27	64.41	125780
2019-02-21	64.40	64.40	63.70	63.91	40451
2019-02-22	64.03	64.33	63.67	64.31	60810
2019-02-25	64.05	64.91	64.03	64.40	172396
2019-02-26	64.27	64.63	63.61	63.61	56026
2019-02-27	63.70	64.40	63.62	64.40	81138
2019-02-28	64.40	64.76	64.21	64.28	58706
2019-03-01	64.60	64.83	63.83	64.40	78408
2019-03-04	64.27	64.50	63.84	64.25	72371
2019-03-05	64.25	64.37	63.62	64.16	56555
2019-03-06	64.14	64.14	61.73	61.83	188414
2019-03-07	61.65	61.65	59.96	60.75	186808
2019-03-08	60.44	61.39	60.44	61.15	84393
2019-03-11	61.17	61.73	60.70	61.52	87248
2019-03-12	61.48	61.97	60.90	60.99	52724
2019-03-13	61.25	61.64	61.09	61.33	73112
2019-03-14	61.41	61.61	61.19	61.38	54120
2019-03-15	61.37	62.76	60.42	62.72	473639
2019-03-18	62.89	63.68	62.87	63.45	108230
2019-03-19	63.62	63.72	62.03	62.13	63295
2019-03-20	62.01	62.30	60.58	60.65	115809
2019-03-21	60.40	61.75	60.35	60.97	89115
2019-03-22	60.52	60.71	58.87	59.33	152886
2019-03-25	59.33	60.48	59.24	60.09	90009
2019-03-26	60.22	61.92	60.22	61.82	99077
2019-03-27	61.68	62.22	61.09	61.57	89936
2019-03-28	61.56	62.32	61.08	62.01	73722
2019-03-29	62.55	62.55	61.40	61.80	110642
2019-04-01	62.23	63.30	62.17	62.81	93840
2019-04-02	62.75	63.06	62.14	62.25	55106
2019-04-03	62.48	62.97	62.39	62.77	43972
2019-04-04	62.78	63.82	62.78	63.44	83754
2019-04-05	63.50	63.78	63.21	63.58	88615
2019-04-08	63.52	63.77	62.86	63.19	47784
2019-04-09	62.90	63.05	61.93	62.14	70227
2019-04-10	62.27	63.19	61.89	63.13	93819
2019-04-11	63.45	63.66	63.08	63.46	31489
2019-04-12	63.89	64.52	63.63	63.98	109594
2019-04-15	63.82	63.82	62.86	62.93	74620
2019-04-16	63.16	64.06	62.91	63.91	64234
2019-04-17	64.21	64.21	63.05	63.58	104383
2019-04-18	63.42	63.89	62.74	63.49	103174
2019-04-22	63.60	63.73	61.89	62.64	95410
2019-04-23	62.67	63.49	62.15	63.39	108927
2019-04-24	63.17	63.62	63.01	63.42	53856
2019-04-25	63.22	63.37	62.49	63.11	57229
2019-04-26	62.96	64.02	62.96	63.97	95466
2019-04-29	64.13	64.53	63.97	64.24	105521
2019-04-30	64.01	64.48	63.75	64.22	107932
2019-05-01	64.30	64.56	63.38	63.45	217110
2019-05-02	63.50	64.25	63.40	63.98	71948
2019-05-03	63.94	64.84	63.91	64.82	101936
2019-05-06	64.03	64.96	63.88	64.60	147527
2019-05-07	63.95	64.16	63.26	63.64	76220
2019-05-08	63.57	63.91	63.14	63.36	50393
2019-05-09	62.96	63.46	62.71	63.32	44768
2019-05-10	63.16	63.62	62.63	63.56	63047
2019-05-13	62.76	63.05	61.63	61.90	98820
2019-05-14	62.01	62.78	61.96	62.62	91275
2019-05-15	62.31	62.46	61.24	61.92	54394
2019-05-16	62.18	62.91	61.85	62.04	82893
2019-05-17	61.60	62.58	61.40	61.74	143633
2019-05-20	61.62	62.65	61.62	62.47	42957
2019-05-21	62.68	62.83	62.25	62.56	50690
2019-05-22	62.31	62.57	62.01	62.44	58663
2019-05-23	61.87	62.18	60.77	60.86	116376
2019-05-24	61.28	61.77	61.21	61.61	120776
2019-05-28	61.50	61.60	60.90	60.96	54506
2019-05-29	60.58	61.15	60.21	60.75	149338
2019-05-30	60.26	61.15	60.06	60.71	92912
2019-05-31	60.10	60.38	59.58	59.89	101002
2019-06-03	59.71	60.38	59.16	59.51	114439
2019-06-04	60.04	60.92	59.99	60.89	86858
2019-06-05	60.71	61.41	60.00	61.32	105920
2019-06-06	61.28	61.51	60.26	60.97	43242
2019-06-07	60.62	60.81	60.36	60.59	41670
2019-06-10	60.91	61.77	60.86	61.01	44393
2019-06-11	61.42	61.69	60.41	60.89	46033
2019-06-12	60.90	61.42	60.64	60.80	46355
2019-06-13	60.85	61.57	60.74	60.86	60772
2019-06-14	60.89	61.56	60.52	61.19	59119
2019-06-17	60.26	61.46	60.02	60.24	64243
2019-06-18	60.32	62.13	59.96	62.13	89688
2019-06-19	62.14	62.66	61.11	61.18	74850
2019-06-20	61.59	61.59	60.36	61.12	63194
2019-06-21	60.80	61.44	60.65	60.70	102005
2019-06-24	60.70	61.16	59.85	59.85	50255
2019-06-25	59.85	60.48	59.03	60.05	64336
2019-06-26	60.44	60.70	59.46	59.68	85133
2019-06-27	59.56	61.13	59.56	60.99	76116
2019-06-28	61.18	62.18	61.07	61.61	330857
2019-07-01	62.36	63.07	62.09	63.03	189646
2019-07-02	62.74	63.03	61.09	61.56	68957
2019-07-03	61.57	62.38	61.50	62.31	26446
2019-07-05	61.70	62.88	61.01	62.56	56370
2019-07-08	62.12	62.36	61.58	61.81	50631
2019-07-09	61.46	61.78	60.99	61.52	83405
2019-07-10	61.37	61.49	60.12	60.21	78800
2019-07-11	60.50	60.64	59.97	60.55	57108
2019-07-12	60.85	61.78	60.80	61.47	70530
2019-07-15	61.60	61.66	60.06	60.14	50137
2019-07-16	60.25	60.74	59.76	60.48	41668
2019-07-17	60.22	60.70	59.86	60.30	62386
2019-07-18	60.30	61.37	60.23	61.23	76446
2019-07-19	61.04	61.73	60.98	61.36	103999
2019-07-22	61.17	61.79	60.86	61.72	67955
2019-07-23	61.85	62.44	61.49	62.27	75136
2019-07-24	62.01	63.44	61.48	63.13	169193
2019-07-25	63.35	64.00	63.08	63.15	115201
2019-07-26	63.41	64.50	63.21	64.12	90033
2019-07-29	64.00	64.46	63.67	63.78	79787
2019-07-30	63.62	64.62	63.56	64.26	110204
2019-07-31	64.39	64.95	63.99	64.10	128153
2019-08-01	64.10	64.50	62.26	62.51	134887
2019-08-02	62.07	62.30	61.36	61.98	87649
2019-08-05	61.12	61.29	60.00	60.90	149434
2019-08-06	61.10	61.35	60.12	60.80	107347
2019-08-07	60.02	60.81	59.15	60.78	127063
2019-08-08	61.12	62.47	61.12	61.51	99088
2019-08-09	61.42	62.05	60.70	61.83	74650
2019-08-12	61.48	61.89	61.19	61.36	37414
2019-08-13	61.02	62.44	61.02	61.63	54630
2019-08-14	60.72	61.12	59.82	60.17	60155
2019-08-15	60.34	60.81	60.08	60.53	46307
2019-08-16	60.76	62.07	60.75	61.97	60811
2019-08-19	62.63	62.63	62.02	62.13	50978
2019-08-20	61.96	61.96	61.05	61.40	66001
2019-08-21	61.74	61.80	61.30	61.59	53593
2019-08-22	61.66	61.71	60.97	61.37	51389
2019-08-23	61.11	61.33	59.06	59.32	111211
2019-08-26	59.74	59.94	59.16	59.56	83463
2019-08-27	59.72	60.06	58.56	59.26	124645
2019-08-28	59.25	60.20	58.92	60.03	51535
2019-08-29	60.48	61.46	60.48	61.40	64809
2019-08-30	61.55	61.91	60.98	61.61	91780
2019-09-03	61.21	61.26	60.09	60.54	56189
2019-09-04	61.09	61.47	60.40	60.55	56229
2019-09-05	61.25	62.99	61.25	61.71	105680
2019-09-06	61.83	62.10	61.21	61.49	61742
2019-09-09	61.84	62.98	61.75	62.77	99860
2019-09-10	62.48	63.52	62.48	63.25	91148
2019-09-11	63.44	64.17	62.95	63.73	149768
2019-09-12	63.76	64.73	63.46	64.49	91965
2019-09-13	64.89	65.19	64.27	64.53	96729
2019-09-16	64.19	64.99	63.72	64.56	98792
2019-09-17	64.39	64.51	63.89	64.29	63891
2019-09-18	64.23	64.56	63.87	64.25	80815
2019-09-19	64.40	65.01	63.76	63.85	68217
2019-09-20	63.89	64.40	63.33	63.88	233298
2019-09-23	63.82	64.11	63.22	63.47	100539
2019-09-24	63.53	63.81	62.00	62.05	103006
2019-09-25	62.23	63.55	62.23	63.38	91937
2019-09-26	63.27	63.29	62.33	62.46	61017
2019-09-27	62.89	63.56	62.57	62.74	57300
2019-09-30	63.00	63.15	62.14	62.18	88145
2019-10-01	62.67	63.09	60.77	61.13	150593
2019-10-02	60.87	60.98	60.31	60.65	99378
2019-10-03	60.71	60.84	59.78	60.72	83936
2019-10-04	60.93	61.48	60.36	61.39	58609
2019-10-07	61.33	61.94	61.03	61.64	74964
2019-10-08	61.05	61.27	60.58	60.76	80741
2019-10-09	61.17	61.48	60.64	61.18	79205
2019-10-10	61.42	61.63	61.04	61.49	56827
2019-10-11	62.20	63.27	62.20	62.53	105760
2019-10-14	62.25	62.28	60.90	62.08	64351
2019-10-15	62.41	62.99	62.04	62.48	58393
2019-10-16	62.54	62.93	61.92	62.28	58661
2019-10-17	62.34	63.74	62.21	63.52	96140
2019-10-18	63.83	64.54	63.08	64.41	121896
2019-10-21	64.95	65.64	64.55	65.23	104021
2019-10-22	65.80	66.59	65.51	65.89	133323
2019-10-23	65.63	66.36	65.43	66.24	94540
2019-10-24	66.20	66.20	65.50	65.90	62773
2019-10-25	65.70	66.36	65.58	65.88	73542
2019-10-28	66.22	66.73	65.97	65.97	82008
2019-10-29	65.78	66.99	65.78	66.84	91368
2019-10-30	66.74	67.04	66.22	66.75	63338
2019-10-31	66.38	66.38	64.95	66.02	78900
2019-11-01	66.09	66.23	65.58	66.20	76083
2019-11-04	66.70	66.91	66.28	66.79	80203
2019-11-05	67.16	67.60	66.83	67.30	101661
2019-11-06	67.13	67.28	66.37	66.70	83139
2019-11-07	67.21	67.72	66.70	66.82	76161
2019-11-08	66.77	67.11	66.56	66.87	75372
2019-11-11	66.75	67.10	66.44	66.51	64858
2019-11-12	66.50	66.80	66.18	66.31	68525
2019-11-13	66.18	66.45	65.57	66.08	58946
2019-11-14	65.97	66.33	65.74	65.95	68409
2019-11-15	66.39	66.45	65.40	65.54	106398
2019-11-18	65.44	65.44	64.84	65.03	57304
2019-11-19	65.26	65.91	64.95	65.50	49590
2019-11-20	65.05	65.50	64.51	64.92	112917
2019-11-21	65.19	65.19	64.27	64.90	59829
2019-11-22	64.98	65.21	64.72	64.91	53072
2019-11-25	65.01	66.00	64.90	65.62	98519
2019-11-26	65.38	65.99	65.05	65.11	93890
2019-11-27	65.43	65.61	64.89	65.33	65772
2019-11-29	65.17	65.68	65.00	65.00	23443
2019-12-02	65.30	65.49	64.86	65.33	133730
2019-12-03	64.87	64.93	64.11	64.75	65460
2019-12-04	65.06	65.91	65.06	65.43	79581
2019-12-05	65.79	65.85	65.40	65.46	75273
2019-12-06	66.09	66.59	65.85	65.87	99969
2019-12-09	65.75	65.90	65.57	65.74	84671
2019-12-10	65.69	65.91	65.35	65.70	52900
2019-12-11	65.74	66.00	65.46	65.53	58023
2019-12-12	65.59	67.12	65.59	66.62	110401
2019-12-13	66.62	66.83	65.76	66.43	51729
2019-12-16	66.84	67.84	66.19	67.42	96089
2019-12-17	67.42	68.35	67.08	68.31	94181
2019-12-18	68.44	68.71	68.03	68.36	99407
2019-12-19	68.44	68.88	68.08	68.58	101248
2019-12-20	68.92	68.92	68.27	68.34	537589
2019-12-23	68.54	68.64	67.90	67.95	67395
2019-12-24	67.98	68.03	67.53	67.79	27548
2019-12-26	67.94	67.97	67.58	67.79	23610
2019-12-27	67.85	67.98	67.61	67.93	70808
2019-12-30	68.18	68.31	67.88	68.15	59411
2019-12-31	68.05	68.75	67.70	67.77	111033
2020-01-02	67.13	67.87	66.91	67.63	124365
2020-01-03	66.82	67.56	66.44	67.47	116681
2020-01-06	66.98	66.98	66.39	66.74	97329
2020-01-07	66.45	66.72	65.91	65.96	54390
2020-01-08	65.87	66.79	65.87	66.58	78969
2020-01-09	66.93	67.32	66.60	67.06	149418
2020-01-10	67.15	67.15	66.27	66.65	92531
2020-01-13	66.77	67.18	66.46	67.00	71560
2020-01-14	66.89	67.10	66.42	66.88	117939
2020-01-15	66.63	66.86	66.00	66.22	85654
2020-01-16	66.62	68.01	65.62	68.01	104366
2020-01-17	68.65	69.08	67.52	67.88	118345
2020-01-21	67.45	67.97	66.33	66.35	92650
2020-01-22	66.42	66.61	66.00	66.41	75523
2020-01-23	66.26	67.48	65.80	67.32	118831
2020-01-24	67.23	67.26	65.68	66.17	66748
2020-01-27	65.11	66.08	65.11	65.45	69108
2020-01-28	65.80	66.13	65.21	65.54	79511
2020-01-29	65.61	65.62	64.40	64.40	86279
2020-01-30	64.09	64.86	63.95	64.79	97629
2020-01-31	64.11	64.23	62.99	63.36	196378
2020-02-03	63.74	64.95	63.74	64.81	149657
2020-02-04	65.51	66.29	65.51	65.70	103217
2020-02-05	66.53	66.91	66.36	66.82	61609
2020-02-06	67.00	67.10	65.95	66.16	55776
2020-02-07	65.74	65.85	64.99	65.33	54267
2020-02-10	65.03	65.40	64.98	65.24	62466
2020-02-11	65.59	66.05	64.76	65.67	55725
2020-02-12	66.16	66.16	65.56	66.01	51348
2020-02-13	65.60	66.46	65.60	66.33	41549
2020-02-14	66.45	66.65	65.90	66.33	71307
2020-02-18	65.96	66.45	65.35	65.61	56389
2020-02-19	65.66	66.00	65.54	65.79	49748
2020-02-20	65.56	66.19	65.22	65.73	56055
2020-02-21	65.51	65.51	64.70	65.01	79023
2020-02-24	63.31	64.52	63.08	64.35	88897
2020-02-25	64.35	64.65	62.09	62.31	103993
2020-02-26	62.87	63.29	61.90	62.17	106665
2020-02-27	61.36	62.65	59.91	60.02	92876
2020-02-28	58.24	59.22	57.05	57.82	212248
2020-03-02	57.73	60.89	57.73	60.76	85741
2020-03-03	60.28	62.90	58.73	59.53	121121
2020-03-04	60.09	60.67	58.40	60.52	58759
2020-03-05	59.10	59.10	56.20	57.14	129249
2020-03-06	54.95	57.25	54.95	57.19	97571
2020-03-09	53.13	56.23	52.32	52.88	116228
2020-03-10	54.61	55.57	52.38	55.45	139085
2020-03-11	53.60	54.25	51.85	52.22	186153
2020-03-12	48.48	51.59	46.94	47.37	252898
2020-03-13	49.50	54.61	49.41	54.61	134993
2020-03-16	49.10	53.69	49.10	51.60	172315
2020-03-17	52.60	60.51	50.55	60.43	207199
2020-03-18	57.56	62.30	55.36	59.19	390403
2020-03-19	58.97	60.70	56.93	57.86	198194
2020-03-20	57.21	58.43	51.91	52.13	275783
2020-03-23	52.86	56.17	49.40	50.06	239344
2020-03-24	52.38	56.03	51.52	54.43	325316
2020-03-25	54.62	56.78	51.96	56.59	308465
2020-03-26	56.94	59.26	55.26	59.02	149043
2020-03-27	57.08	57.80	55.48	55.87	92234
2020-03-30	56.90	59.27	55.08	59.26	120055
2020-03-31	58.92	60.15	57.50	58.78	190200
2020-04-01	56.61	58.39	56.61	58.38	142500
2020-04-02	57.72	59.97	57.72	59.10	183792
2020-04-03	58.34	61.49	56.56	58.69	169836
2020-04-06	60.65	62.00	58.60	59.25	125258
2020-04-07	62.33	62.33	59.20	60.21	189750
2020-04-08	61.27	61.27	59.29	59.94	174238
2020-04-09	61.36	62.70	60.72	62.65	155313
2020-04-13	62.18	62.25	59.23	59.89	120006
2020-04-14	61.54	61.54	59.55	60.25	131307
2020-04-15	58.55	60.25	57.93	58.93	193412
2020-04-16	58.44	59.35	55.82	57.96	241060
2020-04-17	58.55	61.51	58.55	61.00	289581
2020-04-20	59.76	61.88	59.76	61.16	159155
2020-04-21	59.89	61.68	59.22	61.56	98595
2020-04-22	62.73	62.73	60.72	61.55	169850
2020-04-23	62.34	62.49	61.00	61.74	157066
2020-04-24	62.00	62.30	61.42	61.52	151467
2020-04-27	62.17	64.61	62.00	63.62	128192
2020-04-28	64.64	65.23	63.67	63.92	126007
2020-04-29	65.34	66.41	63.87	64.86	212292
2020-04-30	63.87	63.99	62.29	63.00	222964
2020-05-01	61.42	61.79	60.28	61.39	201059
2020-05-04	60.80	61.37	59.63	60.46	119521
2020-05-05	61.28	61.79	59.40	59.81	131382
2020-05-06	60.40	60.74	58.06	58.31	120352
2020-05-07	59.28	59.50	57.77	58.07	151034
2020-05-08	59.05	60.01	58.47	59.57	92887
2020-05-11	58.92	58.95	57.58	58.07	154011
2020-05-12	58.29	58.29	55.53	55.86	148720
2020-05-13	55.50	55.50	53.01	53.81	163302
2020-05-14	52.79	54.46	51.76	53.40	373018
2020-05-15	53.09	54.75	52.97	54.65	382992
2020-05-18	56.65	57.73	55.89	56.59	279797
2020-05-19	56.15	57.18	54.41	54.42	175381
2020-05-20	55.44	56.95	55.12	56.53	166550
2020-05-21	56.71	59.12	55.69	55.95	112905
2020-05-22	56.26	56.48	55.49	56.34	94256
2020-05-26	58.26	58.97	57.47	57.98	233188
2020-05-27	59.62	60.37	58.87	60.21	328482
2020-05-28	61.14	61.59	57.59	57.93	135483
2020-05-29	57.21	59.22	55.98	58.98	318398
2020-06-01	59.35	59.48	57.00	57.11	120250
2020-06-02	57.70	57.80	56.48	56.89	102295
2020-06-03	58.02	58.89	57.29	57.37	99353
2020-06-04	56.97	58.20	56.79	57.98	187164
2020-06-05	60.82	61.06	59.00	60.65	184735
2020-06-08	61.05	61.34	59.91	60.52	125746
2020-06-09	59.22	60.84	59.00	60.11	144346
2020-06-10	60.10	60.18	57.83	57.91	136110
2020-06-11	55.80	57.57	53.85	54.40	158045
2020-06-12	56.31	56.31	52.91	54.65	188215
2020-06-15	53.37	55.57	52.93	54.87	135748
2020-06-16	56.53	57.41	55.15	55.96	96060
2020-06-17	56.04	56.55	54.56	54.76	112517
2020-06-18	54.13	55.28	54.13	54.77	128615
2020-06-19	55.99	55.99	53.50	54.90	307973
2020-06-22	54.51	55.15	53.58	54.66	119908
2020-06-23	55.47	55.74	54.34	54.47	153734
2020-06-24	54.00	54.07	53.00	53.70	299793
2020-06-25	53.66	55.27	53.35	55.22	158629
2020-06-26	54.57	55.92	53.48	55.36	354395
2020-06-29	55.97	57.08	55.18	55.98	125376
2020-06-30	55.58	57.88	55.58	57.42	134492
2020-07-01	57.56	57.56	55.26	55.47	128524
2020-07-02	56.65	57.41	56.00	56.22	122874
2020-07-06	57.13	57.70	56.31	56.95	111430
2020-07-07	56.34	57.05	55.45	55.73	129043
2020-07-08	55.54	56.06	54.25	55.08	217087
2020-07-09	54.79	54.79	53.04	53.18	112779
2020-07-10	53.09	54.75	52.76	54.67	120387
2020-07-13	55.34	56.14	54.49	55.05	87281
2020-07-14	54.88	55.39	54.25	55.00	97040
2020-07-15	56.02	57.63	56.02	56.88	113182
2020-07-16	56.25	58.33	56.11	57.60	119998
2020-07-17	57.83	58.66	56.18	58.06	154276
2020-07-20	57.78	58.01	56.74	56.82	108619
2020-07-21	57.20	59.75	57.20	59.73	148850
2020-07-22	59.46	59.65	58.58	59.00	76582
2020-07-23	58.91	60.25	58.91	59.75	95117
2020-07-24	60.39	61.57	60.00	60.75	113877
2020-07-27	60.50	60.50	59.31	59.91	82218
2020-07-28	59.50	60.29	59.50	59.87	58166
2020-07-29	59.87	61.65	59.78	61.55	103201
2020-07-30	60.28	61.54	59.83	61.01	78245
2020-07-31	60.27	60.68	59.32	60.36	138633
2020-08-03	60.61	61.11	59.62	59.81	70674
2020-08-04	59.15	59.74	58.49	59.15	88585
2020-08-05	59.37	61.20	59.35	60.91	120889
2020-08-06	60.65	61.34	60.45	60.86	51574
2020-08-07	60.50	62.93	60.44	62.93	83016
2020-08-10	62.91	64.16	62.46	63.23	83047
2020-08-11	64.12	64.97	61.34	63.58	104042
2020-08-12	64.50	64.63	62.92	63.49	59721
2020-08-13	63.44	63.44	62.47	62.61	56577
2020-08-14	62.39	63.37	62.24	62.97	61149
2020-08-17	62.78	62.78	61.40	61.93	72116
2020-08-18	62.22	62.22	61.31	61.48	78104
2020-08-19	61.60	62.30	61.13	61.47	85411
2020-08-20	60.79	61.01	60.18	60.51	89630
2020-08-21	60.10	60.76	59.75	60.18	122363
2020-08-24	60.88	62.02	60.14	61.78	74519
2020-08-25	62.26	62.72	61.78	61.88	60146
2020-08-26	61.66	61.75	60.75	60.75	48275
2020-08-27	60.87	62.07	60.87	61.64	57219
2020-08-28	61.93	61.93	60.92	61.20	69205
2020-08-31	60.85	61.64	60.85	60.86	103598
2020-09-01	60.45	60.91	60.22	60.51	70694
2020-09-02	60.41	61.34	60.32	60.71	67548
2020-09-03	60.75	61.94	60.29	60.39	84136
2020-09-04	61.37	61.90	60.02	60.90	89737
2020-09-08	60.50	60.90	57.93	58.45	105434
2020-09-09	58.93	58.93	57.82	58.16	97986
2020-09-10	58.58	58.58	57.40	57.41	72494
2020-09-11	57.42	57.42	56.41	56.69	99058
2020-09-14	56.84	57.76	56.48	57.22	85133
2020-09-15	57.45	57.76	56.18	56.25	61370
2020-09-16	56.25	57.01	55.71	56.20	103198
2020-09-17	55.83	56.35	55.55	55.85	115152
2020-09-18	56.26	56.69	55.66	56.44	401320
2020-09-21	55.31	56.58	52.65	53.31	134667
2020-09-22	53.09	53.94	52.73	53.06	86045
2020-09-23	53.09	53.83	51.78	51.84	115241
2020-09-24	52.08	53.10	51.68	52.65	153631
2020-09-25	52.10	53.04	52.10	52.84	93218
2020-09-28	53.46	54.54	53.46	54.43	112265
2020-09-29	54.19	54.82	53.67	54.80	148857
2020-09-30	54.98	55.40	53.90	54.35	126687
2020-10-01	54.21	54.22	53.00	53.77	87054
2020-10-02	53.11	54.88	53.11	54.42	71994
2020-10-05	55.07	56.13	54.89	55.50	66211
2020-10-06	56.03	56.20	55.18	55.20	403237
2020-10-07	55.61	56.06	55.06	55.69	121478
2020-10-08	55.98	56.47	55.35	56.34	118887
2020-10-09	56.38	57.21	56.35	56.78	69146
2020-10-12	56.78	57.95	56.31	57.62	71672
2020-10-13	57.23	57.50	55.49	56.05	97200
2020-10-14	55.77	56.39	54.86	54.87	66271
2020-10-15	54.36	55.55	53.38	55.48	107103
2020-10-16	55.35	56.03	55.03	55.62	71259
2020-10-19	55.66	55.90	54.51	54.52	91112
2020-10-20	54.85	55.30	54.07	54.31	62388
2020-10-21	54.05	54.82	54.04	54.20	66349
2020-10-22	54.14	54.71	52.56	54.46	78655
2020-10-23	54.63	55.20	54.27	54.46	57596
2020-10-26	53.84	54.37	53.00	54.30	92362
2020-10-27	54.06	54.13	52.60	52.65	84633
2020-10-28	51.70	52.91	51.32	52.59	165013
2020-10-29	52.39	52.95	51.61	52.58	102841
2020-10-30	52.01	52.77	52.01	52.37	105242
2020-11-02	52.90	54.51	52.47	52.86	82763
2020-11-03	53.66	54.62	52.66	54.52	131479
2020-11-04	53.53	54.25	51.41	51.49	141004
2020-11-05	51.91	52.99	51.45	52.66	50406
2020-11-06	52.85	53.22	52.33	52.55	69856
2020-11-09	55.21	58.98	55.21	57.15	157016
2020-11-10	57.82	58.51	57.22	58.07	120999
2020-11-11	58.09	58.11	55.12	56.09	110061
2020-11-12	55.33	55.99	54.36	55.92	108871
2020-11-13	56.01	57.85	56.01	57.41	95567
2020-11-16	58.72	59.81	58.72	59.70	93550
2020-11-17	59.17	59.84	58.13	59.38	118050
2020-11-18	59.40	60.20	57.59	57.59	72103
2020-11-19	57.26	57.93	56.93	57.76	56374
2020-11-20	57.20	58.11	56.57	57.89	177607
2020-11-23	58.21	58.21	57.16	57.70	137314
2020-11-24	58.64	60.02	58.29	59.69	111213
2020-11-25	59.38	60.49	57.76	58.00	101159
2020-11-27	57.88	58.04	56.31	56.83	79556
2020-11-30	56.32	56.39	54.83	55.12	225445
2020-12-01	56.22	56.74	55.15	55.65	96841
2020-12-02	55.65	56.08	54.78	54.94	107049
2020-12-03	54.65	55.49	53.81	54.10	160350
2020-12-04	54.45	54.45	53.83	54.25	106907
2020-12-07	53.88	54.96	53.58	53.98	111492
2020-12-08	53.52	54.70	53.52	54.55	95874
2020-12-09	55.06	55.29	54.27	54.57	126751
2020-12-10	54.12	54.38	53.16	53.98	59775
2020-12-11	53.22	54.35	53.10	53.83	68552
2020-12-14	54.13	54.41	53.47	53.59	84565
2020-12-15	53.86	54.95	53.37	54.82	142482
2020-12-16	54.72	55.11	54.70	54.76	119869
2020-12-17	54.77	54.89	53.98	54.52	101917
2020-12-18	54.56	54.59	53.44	53.55	353807
2020-12-21	53.22	53.58	52.51	53.50	161655
2020-12-22	53.24	53.55	52.69	52.79	72127
2020-12-23	52.64	54.16	52.44	54.08	64760
2020-12-24	54.40	54.40	53.22	54.21	44352
2020-12-28	54.71	55.08	53.97	54.45	90261
2020-12-29	54.11	54.96	54.00	54.47	103823
2020-12-30	54.29	54.98	54.00	54.79	64529
2020-12-31	54.78	55.65	54.78	55.29	83474
2021-01-04	55.41	56.18	54.56	56.05	178909
2021-01-05	55.89	58.04	55.57	57.00	172125
2021-01-06	58.42	62.70	58.42	61.44	284180
2021-01-07	62.24	62.69	59.95	60.43	112820
2021-01-08	60.47	60.77	59.48	60.71	107615
2021-01-11	60.35	61.05	60.05	60.35	81441
2021-01-12	60.84	61.34	59.51	60.91	98950
2021-01-13	60.86	61.02	59.38	59.78	93012
2021-01-14	59.91	60.47	59.66	59.68	137293
2021-01-15	59.07	60.04	58.13	59.43	193627
2021-01-19	59.40	60.06	57.10	59.71	111099
2021-01-20	59.59	60.22	59.13	59.75	85671
2021-01-21	59.78	60.20	58.47	60.08	103589
2021-01-22	59.42	61.67	58.50	61.52	103342
2021-01-25	61.05	61.23	58.84	60.00	120325
2021-01-26	60.49	60.49	58.90	59.00	74451
2021-01-27	58.06	59.29	57.02	57.08	130104
2021-01-28	57.39	57.60	56.75	56.78	119964
2021-01-29	56.68	56.85	55.52	55.82	139499
2021-02-01	55.95	57.25	55.51	56.91	66982
2021-02-02	57.67	58.63	56.99	57.95	63299
2021-02-03	57.72	58.63	56.70	57.53	63357
2021-02-04	57.70	58.87	57.59	58.51	74265
2021-02-05	58.25	59.31	57.02	57.83	60113
2021-02-08	58.60	59.02	57.95	59.02	83764
2021-02-09	58.78	59.83	58.63	59.61	58055
2021-02-10	59.75	60.45	59.10	59.19	62521
2021-02-11	59.16	59.85	58.67	59.55	76503
2021-02-12	59.18	60.23	58.62	59.24	96132
2021-02-16	59.35	60.09	59.18	59.63	68035
2021-02-17	59.23	60.24	59.23	59.59	76959
2021-02-18	59.18	59.88	59.18	59.39	80120
2021-02-19	59.39	60.23	59.39	59.97	104790
2021-02-22	59.64	62.08	59.64	61.86	85731
2021-02-23	61.99	64.05	61.32	61.57	98614
2021-02-24	62.01	63.31	62.01	62.58	107504
2021-02-25	63.00	63.35	61.61	61.66	82478
2021-02-26	61.52	62.07	60.11	60.11	108482
2021-03-01	61.27	62.36	60.86	62.07	80150
2021-03-02	62.19	62.89	61.00	61.85	163116
2021-03-03	61.63	63.60	61.28	61.66	199524
2021-03-04	62.07	63.83	60.82	61.49	151024
2021-03-05	62.41	63.64	61.74	63.25	156105
2021-03-08	64.00	65.61	63.59	65.32	172635
2021-03-09	65.15	66.00	63.79	64.01	118857
2021-03-10	64.16	66.29	64.10	65.51	119241
2021-03-11	65.13	65.75	64.93	65.49	87875
2021-03-12	65.93	66.85	65.56	66.43	136992
2021-03-15	66.56	66.56	64.07	65.15	87092
2021-03-16	64.61	64.76	63.48	64.11	130363
2021-03-17	64.04	64.41	63.00	63.63	88535
2021-03-18	63.84	65.78	63.74	63.90	85454
2021-03-19	61.97	64.16	61.36	64.05	450827
2021-03-22	63.51	63.88	62.13	62.32	94929
2021-03-23	62.10	62.30	60.63	60.96	69515
2021-03-24	61.18	63.27	61.12	61.53	74609
2021-03-25	61.45	62.95	61.21	62.36	89120
2021-03-26	63.01	65.05	62.39	63.89	89341
2021-03-29	63.25	64.77	62.66	62.93	90415
2021-03-30	63.04	64.38	62.29	63.62	80473
2021-03-31	63.50	64.66	62.63	62.78	171563
2021-04-01	62.55	63.52	61.74	63.31	67991
2021-04-05	64.02	64.18	63.13	63.70	96545
2021-04-06	63.80	64.24	62.98	63.75	125804
2021-04-07	63.79	64.10	63.05	63.42	108442
2021-04-08	63.32	63.92	62.94	63.51	106492
2021-04-09	63.70	64.23	63.14	64.01	67832
2021-04-12	64.20	64.53	63.87	64.16	40534
2021-04-13	63.82	63.82	63.06	63.26	81641
2021-04-14	63.08	64.30	63.08	63.96	78552
2021-04-15	64.30	64.30	63.10	63.99	69467
2021-04-16	65.16	65.41	64.49	64.77	174761
2021-04-19	64.51	64.73	63.97	64.20	63875
2021-04-20	63.60	64.14	62.96	62.98	106131
2021-04-21	62.72	63.80	62.72	63.63	76637
2021-04-22	63.66	64.36	63.23	63.23	83348
2021-04-23	63.14	65.22	63.14	64.80	117466
2021-04-26	65.00	65.15	63.90	63.90	55412
2021-04-27	64.20	64.20	62.92	63.53	73324
2021-04-28	63.69	64.46	63.12	63.59	58262
2021-04-29	63.97	65.02	63.60	63.92	48368
2021-04-30	63.05	63.85	62.78	63.40	117419
2021-05-03	63.76	64.48	63.38	63.72	141820
2021-05-04	63.63	64.38	63.32	64.22	71207
2021-05-05	64.00	64.49	63.42	63.95	74563
2021-05-06	64.15	64.59	63.35	64.47	61648
2021-05-07	63.97	64.67	63.85	64.34	38832
2021-05-10	64.62	64.91	63.28	63.45	85349
2021-05-11	62.95	63.58	62.25	62.34	64735
2021-05-12	62.71	62.88	61.66	61.98	83817
2021-05-13	61.81	64.12	61.50	63.88	72959
2021-05-14	64.37	64.38	63.54	64.18	73658
2021-05-17	63.92	64.55	63.38	63.81	46299
2021-05-18	63.51	63.58	62.51	62.51	57000
2021-05-19	62.00	62.83	61.31	62.67	113964
2021-05-20	62.44	63.13	61.82	62.99	63527
2021-05-21	63.51	64.14	63.37	63.66	99803
2021-05-24	63.69	63.85	62.67	62.96	50557
2021-05-25	62.68	63.33	61.20	61.22	88023
2021-05-26	61.51	62.14	61.14	61.96	82721
2021-05-27	62.49	62.96	62.19	62.54	68245
2021-05-28	62.16	62.73	62.05	62.73	52284
2021-06-01	62.80	63.24	62.36	62.73	89530
2021-06-02	63.05	63.25	62.57	62.70	57657
2021-06-03	62.75	62.96	62.40	62.84	40110
2021-06-04	62.83	63.03	62.33	62.94	80217
2021-06-07	62.94	63.46	62.52	63.38	115217
2021-06-08	63.16	63.37	62.66	62.79	69815
2021-06-09	62.58	62.60	61.90	61.93	86308
2021-06-10	62.40	62.40	60.82	60.83	57194
2021-06-11	61.12	61.55	60.95	61.04	56837
2021-06-14	61.11	61.89	60.28	60.62	79604
2021-06-15	60.90	61.45	60.55	60.92	49864
2021-06-16	61.26	61.95	60.34	61.45	68465
2021-06-17	61.27	61.27	59.69	59.78	104678
2021-06-18	59.90	59.90	57.49	57.67	220669
2021-06-21	57.98	59.58	57.98	59.07	97868
2021-06-22	59.12	59.55	58.35	59.22	51584
2021-06-23	59.81	59.81	58.51	58.70	121923
2021-06-24	58.61	59.11	58.07	58.95	73553
2021-06-25	59.20	59.66	58.88	59.20	302041
2021-06-28	59.45	59.45	57.97	58.05	87050
2021-06-29	58.35	58.56	57.72	57.76	44087
2021-06-30	57.49	58.48	57.49	58.03	106645
2021-07-01	58.44	58.81	58.05	58.55	80802
2021-07-02	58.34	58.34	57.51	57.66	50896
2021-07-06	57.88	57.88	56.13	56.44	96459
2021-07-07	56.08	57.14	55.84	56.72	93122
2021-07-08	55.73	55.93	54.96	55.29	102151
2021-07-09	56.43	57.01	55.45	56.81	70837
2021-07-12	56.32	57.09	56.03	56.91	100885
2021-07-13	56.69	56.92	55.38	55.39	80098
2021-07-14	55.79	55.80	55.05	55.62	102987
2021-07-15	55.09	56.98	55.06	56.96	122306
2021-07-16	57.81	57.91	56.80	56.80	105620
2021-07-19	55.92	56.53	55.88	56.22	143101
2021-07-20	56.20	57.83	55.52	55.66	165642
2021-07-21	56.03	56.56	55.72	56.33	75553
2021-07-22	56.03	56.03	54.57	54.68	91151
2021-07-23	55.63	56.12	55.01	55.74	77513
2021-07-26	55.56	56.54	55.56	56.21	73751
2021-07-27	55.86	56.33	55.55	55.75	57146
2021-07-28	55.85	56.73	55.14	56.56	116715
2021-07-29	56.99	56.99	56.43	56.46	61659
2021-07-30	56.01	56.63	55.38	55.55	89159
2021-08-02	55.62	56.50	55.40	55.67	118731
2021-08-03	55.96	56.86	55.64	56.66	202023
2021-08-04	56.01	56.33	55.73	56.10	61739
2021-08-05	56.18	56.69	56.18	56.60	43905
2021-08-06	57.35	58.00	56.38	57.55	72752
2021-08-09	57.50	57.50	56.82	56.86	51436
2021-08-10	56.82	57.53	56.39	57.45	57088
2021-08-11	57.70	58.00	56.78	57.92	101773
2021-08-12	58.00	58.24	57.72	57.96	117565
2021-08-13	58.21	58.65	57.94	58.52	71577
2021-08-16	58.08	58.57	57.17	57.40	69155
2021-08-17	57.21	57.68	56.30	56.73	55399
2021-08-18	56.54	56.79	55.81	55.90	66641
2021-08-19	55.24	55.99	55.20	55.75	62001
2021-08-20	55.61	56.90	55.61	56.89	80991
2021-08-23	56.88	57.35	56.59	57.31	52293
2021-08-24	57.23	57.27	56.40	56.61	43237
2021-08-25	56.70	57.03	56.34	56.46	85211
2021-08-26	56.61	56.98	55.73	55.76	55872
2021-08-27	56.03	57.47	56.03	57.31	109690
2021-08-30	57.30	57.30	56.34	56.42	50494
2021-08-31	56.53	57.22	56.36	56.74	66251
2021-09-01	56.81	57.24	56.02	56.69	47286
2021-09-02	56.68	57.21	56.53	56.58	46484
2021-09-03	56.44	56.93	56.12	56.33	77906
2021-09-07	56.59	56.93	56.15	56.59	100889
2021-09-08	56.35	56.49	55.66	56.14	98499
2021-09-09	55.97	56.42	55.42	55.42	78138
2021-09-10	55.49	55.51	54.46	54.52	65194
2021-09-13	54.91	54.92	53.58	54.06	114337
2021-09-14	54.15	54.15	53.24	54.03	96278
2021-09-15	54.05	54.99	54.05	54.86	80733
2021-09-16	55.17	55.29	54.35	54.63	93989
2021-09-17	54.84	55.34	54.04	55.15	397275
2021-09-20	54.26	54.31	53.38	54.07	93029
2021-09-21	54.39	54.70	54.01	54.08	69873
2021-09-22	54.44	55.41	54.30	54.43	59952
2021-09-23	54.80	55.91	53.77	55.10	84330
2021-09-24	54.95	56.01	54.73	55.51	83603
2021-09-27	55.80	57.31	55.80	56.68	92055
2021-09-28	56.96	56.96	55.58	55.75	67693
2021-09-29	55.95	56.95	55.95	56.67	78577
2021-09-30	57.01	57.01	56.13	56.26	76121
2021-10-01	56.60	57.59	56.11	57.09	110814
2021-10-04	56.90	57.44	56.44	56.75	77471
2021-10-05	56.92	57.03	55.68	55.85	107437
2021-10-06	55.39	56.18	55.05	56.13	38471
2021-10-07	56.49	56.86	55.83	56.45	50571
2021-10-08	56.29	56.65	56.07	56.19	31738
2021-10-11	56.45	56.45	55.21	55.25	38789
2021-10-12	55.16	55.42	54.81	55.09	59042
2021-10-13	54.90	54.94	53.84	54.18	60457
2021-10-14	54.72	55.26	54.13	54.90	47636
2021-10-15	55.70	56.05	54.74	54.77	79637
2021-10-18	54.70	55.79	54.60	54.75	57554
2021-10-19	54.90	55.50	54.39	54.83	59357
2021-10-20	54.81	55.64	54.81	55.62	45981
2021-10-21	55.47	56.18	55.03	55.73	86071
2021-10-22	56.31	57.26	55.40	57.24	52137
2021-10-25	56.90	57.33	56.58	57.15	71273
2021-10-26	57.11	57.11	56.13	56.18	60206
2021-10-27	55.98	55.98	54.02	54.11	84785
2021-10-28	54.29	56.60	54.29	55.26	62767
2021-10-29	55.20	56.04	55.13	55.76	57440
2021-11-01	56.04	56.44	55.66	56.40	98160
2021-11-02	56.41	56.41	55.12	55.42	57332
2021-11-03	55.19	56.67	54.80	56.23	155100
2021-11-04	56.39	56.39	55.20	55.96	82540
2021-11-05	55.93	57.20	55.93	57.10	75694
2021-11-08	57.11	57.46	56.71	56.95	64382
2021-11-09	56.64	57.23	56.40	57.14	58253
2021-11-10	57.11	58.02	57.11	57.80	68320
2021-11-11	57.81	58.03	57.47	57.88	54545
2021-11-12	57.82	57.99	56.84	57.09	60145
2021-11-15	57.25	57.50	57.02	57.21	65011
2021-11-16	57.28	57.47	56.73	56.83	52713
2021-11-17	56.58	57.30	56.07	57.19	98956
2021-11-18	57.18	57.65	56.35	56.55	70053
2021-11-19	56.04	56.42	55.66	56.38	75791
2021-11-22	56.73	58.22	56.73	57.93	143332
2021-11-23	57.50	58.21	57.50	58.00	70305
2021-11-24	57.75	58.12	57.41	57.82	65116
2021-11-26	56.41	56.87	54.23	54.61	72734
2021-11-29	55.55	55.55	53.94	54.10	84844
2021-11-30	53.52	54.35	53.27	53.78	93873
2021-12-01	54.79	55.52	53.99	54.07	80353
2021-12-02	54.52	56.11	54.52	55.83	58828
2021-12-03	55.87	56.29	54.28	54.50	93160
2021-12-06	55.30	57.18	55.05	56.90	117463
2021-12-07	57.33	57.69	56.49	56.85	105634
2021-12-08	56.18	57.54	56.18	57.24	58007
2021-12-09	56.78	57.38	56.57	56.84	40486
2021-12-10	57.06	57.56	56.34	57.56	57698
2021-12-13	57.17	57.41	56.27	56.67	73035
2021-12-14	56.74	58.12	56.67	56.93	116342
2021-12-15	57.23	58.27	56.03	56.58	255205
2021-12-16	57.26	58.47	56.79	57.31	114419
2021-12-17	57.02	57.69	55.78	57.12	765405
2021-12-20	56.36	56.36	54.40	55.48	111546
2021-12-21	55.91	57.33	55.91	56.61	75083
2021-12-22	56.48	56.80	56.04	56.77	58479
2021-12-23	56.23	57.42	56.23	56.86	75536
2021-12-27	57.17	57.53	56.54	57.33	58444
2021-12-28	57.28	57.95	57.10	57.53	39746
2021-12-29	57.76	57.86	56.68	57.67	40818
2021-12-30	57.66	57.86	57.41	57.64	62105
2021-12-31	57.68	57.90	57.32	57.73	51155
2022-01-03	58.00	58.99	57.81	58.47	83973
2022-01-04	58.74	59.53	58.60	58.70	80283
2022-01-05	58.87	59.61	58.71	58.78	59021
2022-01-06	59.26	59.89	59.14	59.78	70697
2022-01-07	59.81	60.00	59.15	59.56	87555
2022-01-10	59.73	60.77	59.19	60.62	124545
2022-01-11	60.88	60.88	59.08	59.58	58921
2022-01-12	59.11	59.88	58.95	59.31	58806
2022-01-13	59.51	60.12	59.45	59.82	39537
2022-01-14	59.18	60.47	58.57	60.33	90477
2022-01-18	60.33	60.83	59.91	60.20	73746
2022-01-19	60.39	61.14	58.82	58.93	58727
2022-01-20	58.88	59.65	58.50	59.00	110872
2022-01-21	57.81	59.79	57.67	58.54	155811
2022-01-24	57.89	59.74	57.89	59.45	165266
2022-01-25	59.45	59.67	57.81	59.47	141802
2022-01-26	59.73	60.01	57.66	58.51	93792
2022-01-27	58.53	59.34	57.22	57.64	90395
2022-01-28	57.77	58.20	56.31	57.68	80241
2022-01-31	57.15	58.20	56.59	58.08	93664
2022-02-01	57.85	58.38	57.32	58.18	69198
2022-02-02	58.12	58.33	57.35	57.87	86189
2022-02-03	57.87	58.98	57.81	58.07	71082
2022-02-04	57.74	58.59	57.12	57.86	79552
2022-02-07	57.89	58.63	57.70	58.57	78998
2022-02-08	58.87	59.97	58.84	59.32	66605
2022-02-09	59.44	59.51	58.27	58.52	115995
2022-02-10	58.46	59.07	58.41	58.70	179465
2022-02-11	58.68	59.74	58.41	59.24	90403
2022-02-14	60.09	60.09	58.73	58.99	109075
2022-02-15	59.65	60.47	59.11	59.92	62810
2022-02-16	59.52	60.82	59.52	60.66	63960
2022-02-17	60.07	60.59	59.30	59.35	152188
2022-02-18	59.32	60.60	59.32	59.92	111277
2022-02-22	59.99	60.51	59.29	59.71	81589
2022-02-23	60.07	60.07	58.34	58.49	83984
2022-02-24	57.23	57.55	55.68	57.54	99557
2022-02-25	57.88	59.36	57.88	59.23	80445
2022-02-28	58.48	59.62	57.76	59.32	113835
2022-03-01	59.00	59.81	57.68	58.24	198313
2022-03-02	58.64	60.25	58.64	59.68	83666
2022-03-03	59.83	60.05	59.10	60.05	68109
2022-03-04	59.25	59.86	59.09	59.60	89488
2022-03-07	59.58	60.08	58.37	58.67	84550
2022-03-08	58.92	60.33	58.86	58.89	97632
2022-03-09	59.89	60.63	58.97	59.06	56880
2022-03-10	58.67	60.01	58.38	60.01	75047
2022-03-11	60.27	61.74	59.91	61.58	91274
2022-03-14	62.00	63.41	61.75	62.41	117600
2022-03-15	62.44	62.94	62.17	62.40	164752
2022-03-16	62.84	63.43	62.20	62.76	147480
2022-03-17	62.38	62.99	62.13	62.43	123668
2022-03-18	62.10	62.10	60.23	60.60	187105
2022-03-21	60.92	61.30	60.22	60.96	65206
2022-03-22	61.35	61.89	60.86	61.26	88408
2022-03-23	61.16	61.16	59.55	59.79	85748
2022-03-24	60.18	60.50	59.57	60.42	70348
2022-03-25	60.66	62.28	60.11	62.12	65373
2022-03-28	61.74	61.74	60.74	61.58	66228
2022-03-29	62.15	62.67	61.44	62.38	104584
2022-03-30	62.15	62.64	60.01	60.47	74391
2022-03-31	60.46	61.16	60.00	60.50	100690
2022-04-01	60.47	61.44	59.89	60.59	128856
2022-04-04	60.51	60.99	59.49	60.89	182411
2022-04-05	60.88	61.55	60.02	60.35	122916
2022-04-06	60.35	60.94	59.79	60.02	141056
2022-04-07	60.27	60.40	59.15	59.59	88117
2022-04-08	60.04	60.04	58.86	59.15	79831
2022-04-11	59.15	60.18	58.81	59.06	94957
2022-04-12	59.28	59.77	58.94	59.12	125219
2022-04-13	59.11	59.66	58.60	59.57	66841
2022-04-14	59.59	59.87	58.56	59.04	63779
2022-04-18	58.59	58.94	58.12	58.59	66119
2022-04-19	58.53	59.49	58.53	59.39	153292
2022-04-20	59.46	60.60	59.38	59.49	100617
2022-04-21	59.95	60.97	59.28	60.46	185733
2022-04-22	60.08	61.77	60.05	61.30	186078
2022-04-25	61.19	61.80	60.86	60.98	170292
2022-04-26	60.57	61.10	58.68	58.99	160056
2022-04-27	58.86	59.32	58.55	59.02	141258
2022-04-28	59.41	60.36	58.84	60.20	117155
2022-04-29	59.92	59.92	58.61	58.92	125393
2022-05-02	58.76	59.87	58.41	59.12	141065
2022-05-03	59.02	59.22	58.37	58.37	100074
2022-05-04	58.37	59.64	58.37	59.60	115088
2022-05-05	59.68	59.68	58.01	58.68	98650
2022-05-06	58.16	58.30	57.28	57.92	88292
2022-05-09	57.64	58.52	57.33	58.24	99819
2022-05-10	58.28	58.83	56.94	57.27	140558
2022-05-11	57.58	58.51	57.45	57.63	89451
2022-05-12	57.68	58.22	56.85	57.77	95783
2022-05-13	57.98	58.66	57.12	57.43	95246
2022-05-16	57.37	58.78	56.71	57.17	66414
2022-05-17	57.78	58.27	57.33	57.96	66767
2022-05-18	57.86	58.26	57.45	57.66	198916
2022-05-19	57.36	57.59	56.41	56.66	136087
2022-05-20	57.18	57.96	56.61	57.67	184991
2022-05-23	58.01	59.25	56.76	58.59	107730
2022-05-24	58.52	58.57	57.49	58.51	72673
2022-05-25	58.59	59.39	58.58	58.86	86103
2022-05-26	59.17	60.38	59.17	59.99	67116
2022-05-27	60.05	60.51	59.88	60.45	67892
2022-05-31	60.00	60.39	59.39	60.21	128846
2022-06-01	60.47	60.54	59.40	60.00	59402
2022-06-02	59.80	60.54	59.46	60.12	117608
2022-06-03	60.03	60.05	59.29	59.62	83524
2022-06-06	59.95	60.44	59.59	59.67	173982
2022-06-07	59.65	60.39	59.30	59.60	75745
2022-06-08	59.40	59.40	58.60	58.87	95931
2022-06-09	58.95	59.07	57.50	57.63	77879
2022-06-10	57.13	57.63	56.81	57.29	106244
2022-06-13	56.56	57.82	56.42	56.91	110272
2022-06-14	57.00	57.80	56.70	57.16	91059
2022-06-15	57.62	58.03	56.99	57.38	89163
2022-06-16	56.81	57.66	56.32	56.62	123587
2022-06-17	57.13	57.73	56.55	56.63	161925
2022-06-21	57.24	57.96	56.80	57.81	93629
2022-06-22	57.32	57.91	56.87	57.25	84786
2022-06-23	57.21	58.98	56.13	56.48	74333
2022-06-24	56.63	57.66	56.53	57.30	340551
2022-06-27	57.60	57.60	56.92	57.43	147569
2022-06-28	57.80	58.00	56.95	56.95	103259
2022-06-29	57.20	57.22	56.12	56.25	110901
2022-06-30	55.66	56.35	55.38	55.66	129713
2022-07-01	55.37	56.40	55.01	56.20	110521
2022-07-05	55.61	56.23	54.86	56.22	149199
2022-07-06	55.91	56.33	55.20	55.50	147970
2022-07-07	55.90	56.02	55.24	55.49	146620
2022-07-08	55.79	55.79	54.90	55.43	110267
2022-07-11	55.11	55.79	55.00	55.70	150883
2022-07-12	55.67	56.04	55.39	55.57	103118
2022-07-13	55.34	55.49	54.60	54.92	114470
2022-07-14	54.31	54.53	53.86	54.27	59149
2022-07-15	54.96	55.30	54.63	55.10	120791
2022-07-18	55.53	55.89	54.77	55.00	99078
2022-07-19	55.45	56.62	55.12	56.10	104060
2022-07-20	55.80	56.46	55.80	56.18	97499
2022-07-21	55.81	56.86	55.58	56.65	153972
2022-07-22	56.90	59.20	56.90	59.11	154834
2022-07-25	59.42	60.04	58.52	58.52	127888
2022-07-26	58.56	59.94	58.11	59.75	111039
2022-07-27	60.00	60.05	58.71	58.74	114725
2022-07-28	58.36	59.89	57.95	59.74	91025
2022-07-29	59.78	60.64	59.78	60.01	165105
2022-08-01	59.91	60.49	59.53	59.87	136587
2022-08-02	59.87	60.29	58.96	59.24	85547
2022-08-03	59.32	59.47	58.42	59.08	93046
2022-08-04	58.97	59.11	58.47	58.93	141041
2022-08-05	58.29	59.27	58.13	59.05	68201
2022-08-08	59.05	59.42	58.49	58.95	92366
2022-08-09	58.99	59.19	58.50	59.02	105405
2022-08-10	59.28	59.72	59.00	59.25	99713
2022-08-11	59.47	59.99	59.25	59.89	52903
2022-08-12	60.24	60.29	59.56	60.02	92586
2022-08-15	59.99	60.90	59.88	60.61	196226
2022-08-16	60.74	61.68	60.69	61.52	115815
2022-08-17	61.45	61.59	60.82	60.91	58454
2022-08-18	60.88	61.00	60.34	60.71	70044
2022-08-19	60.60	60.62	60.13	60.19	116556
2022-08-22	59.98	60.05	59.13	59.54	165978
2022-08-23	59.53	59.86	58.41	58.44	77481
2022-08-24	58.62	58.62	57.75	57.98	77935
2022-08-25	58.18	59.09	58.06	58.88	88335
2022-08-26	58.99	58.99	58.13	58.42	65979
2022-08-29	58.13	58.13	57.06	57.10	84867
2022-08-30	57.07	57.07	56.03	56.33	111624
2022-08-31	56.33	58.09	55.61	55.95	101540
2022-09-01	56.35	56.35	55.18	55.54	69910
2022-09-02	55.79	56.51	55.26	55.49	58090
2022-09-06	55.53	56.07	54.11	54.69	112056
2022-09-07	54.77	55.71	54.77	55.57	103395
2022-09-08	55.18	56.18	54.76	55.86	72377
2022-09-09	55.95	56.70	55.73	56.23	99828
2022-09-12	56.31	56.60	56.13	56.32	76624
2022-09-13	55.75	55.77	54.63	54.84	111768
2022-09-14	54.84	55.03	54.49	54.71	120515
2022-09-15	54.99	55.26	54.43	54.59	116410
2022-09-16	54.61	54.76	53.75	54.71	253940
2022-09-19	54.45	55.23	54.23	54.98	91967
2022-09-20	54.89	56.03	54.59	55.77	166687
2022-09-21	55.84	56.75	55.73	55.73	115196
2022-09-22	55.94	55.94	54.92	55.31	185805
2022-09-23	55.16	55.39	54.57	55.29	110087
2022-09-26	55.06	55.73	55.06	55.12	112820
2022-09-27	55.38	55.54	54.26	54.58	128882
2022-09-28	54.72	55.01	54.28	54.44	136896
2022-09-29	53.96	54.11	52.60	52.70	149892
2022-09-30	52.70	53.69	52.27	52.29	158753
2022-10-03	52.87	53.51	52.46	53.27	150685
2022-10-04	53.78	54.56	53.30	54.12	137291
2022-10-05	53.68	54.00	53.30	53.63	91697
2022-10-06	53.65	53.97	53.01	53.11	112064
2022-10-07	53.06	53.33	52.04	52.22	107221
2022-10-10	52.38	53.20	52.28	52.61	80356
2022-10-11	52.61	53.42	52.57	53.27	136937
2022-10-12	53.17	53.47	52.76	52.86	107971
2022-10-13	52.50	54.80	52.50	54.32	152269
2022-10-14	54.47	55.31	54.21	54.43	108115
2022-10-17	54.81	55.37	54.81	55.13	121624
2022-10-18	55.69	55.89	55.00	55.13	89611
2022-10-19	54.74	55.05	53.51	54.43	179942
2022-10-20	54.15	55.10	53.48	53.88	272793
2022-10-21	54.43	57.81	54.18	57.66	210089
2022-10-24	58.18	61.32	58.18	60.26	278310
2022-10-25	60.36	61.98	60.36	61.69	259051
2022-10-26	61.94	63.08	61.63	62.32	180324
2022-10-27	62.60	63.21	61.43	61.50	175865
2022-10-28	61.91	63.24	61.91	63.02	173208
2022-10-31	62.78	63.60	62.22	62.73	191731
2022-11-01	63.09	63.29	62.33	62.62	134101
2022-11-02	62.29	62.75	60.82	61.41	164764
2022-11-03	60.92	61.03	60.36	60.55	81233
2022-11-04	60.42	61.25	60.24	61.22	129728
2022-11-07	61.31	61.89	61.10	61.80	161196
2022-11-08	61.86	62.75	61.44	61.97	137129
2022-11-09	61.78	62.35	61.37	61.37	78458
2022-11-10	62.49	63.86	62.19	63.39	173356
2022-11-11	63.49	63.82	61.57	61.60	131940
2022-11-14	61.72	62.53	61.28	61.32	158637
2022-11-15	61.65	62.30	61.08	61.41	95006
2022-11-16	61.36	61.58	60.56	60.87	108896
2022-11-17	60.64	61.33	60.36	61.03	117156
2022-11-18	61.79	62.46	61.32	61.92	121628
2022-11-21	62.09	62.74	61.77	61.99	152306
2022-11-22	62.17	62.31	61.50	61.86	131109
2022-11-23	62.01	62.11	60.29	60.35	116529
2022-11-25	60.81	61.21	60.62	61.00	45030
2022-11-28	60.72	60.85	59.69	59.88	104413
2022-11-29	59.78	60.17	59.67	59.95	84203
2022-11-30	59.84	61.87	58.49	61.75	275200
2022-12-01	61.51	61.80	60.39	61.56	134428
2022-12-02	61.17	61.74	59.60	61.69	110958
2022-12-05	61.29	61.68	59.73	60.00	154718
2022-12-06	59.99	60.42	59.23	60.01	176367
2022-12-07	60.06	60.24	59.25	59.35	112739
2022-12-08	59.54	59.66	58.62	59.00	117049
2022-12-09	58.95	58.97	58.25	58.28	109520
2022-12-12	58.28	58.59	57.79	58.19	188067
2022-12-13	58.91	59.48	57.56	58.05	255129
2022-12-14	58.10	58.55	57.19	57.22	284409
2022-12-15	57.00	57.20	56.17	56.59	237803
2022-12-16	56.46	56.75	55.85	56.21	1223052
2022-12-19	56.47	57.89	56.41	57.50	201885
2022-12-20	57.32	58.92	57.03	57.60	162347
2022-12-21	58.00	58.81	57.99	58.48	255992
2022-12-22	58.50	58.50	57.73	58.00	161294
2022-12-23	58.02	58.78	57.89	58.59	183501
2022-12-27	58.90	59.33	58.40	58.75	138833
2022-12-28	58.68	59.11	58.38	58.48	110426
2022-12-29	58.55	59.54	58.31	59.09	124658
2022-12-30	58.98	59.24	58.70	59.01	88231
2023-01-03	59.36	59.63	58.02	58.34	174992
2023-01-04	58.30	59.14	57.93	58.24	202854
2023-01-05	57.94	58.10	56.80	57.06	214261
2023-01-06	57.41	58.71	57.32	58.32	138776
2023-01-09	58.87	58.92	57.61	57.76	204552
2023-01-10	57.64	58.23	57.32	57.33	168949
2023-01-11	57.54	57.80	57.15	57.48	297035
2023-01-12	57.68	58.32	57.33	57.86	189483
2023-01-13	57.77	58.29	56.93	58.16	214208
2023-01-17	58.30	58.30	57.51	57.64	135078
2023-01-18	57.64	57.73	56.14	56.27	154854
2023-01-19	56.64	56.94	54.19	54.27	332975
2023-01-20	56.94	56.94	55.03	55.98	221324
2023-01-23	56.27	56.40	55.16	55.38	275246
2023-01-24	55.33	56.15	54.68	55.48	298289
2023-01-25	55.20	55.64	54.90	55.47	117071
2023-01-26	55.61	55.70	55.05	55.40	106383
2023-01-27	55.40	55.84	55.02	55.23	126975
2023-01-30	55.15	55.84	54.66	54.80	153751
2023-01-31	55.12	55.66	54.74	55.56	151576
2023-02-01	55.56	56.13	55.27	55.41	191282
2023-02-02	55.79	56.92	55.71	55.99	263864
2023-02-03	55.52	56.62	55.52	56.51	336518
2023-02-06	56.47	57.12	55.98	56.63	166446
2023-02-07	56.35	56.95	56.09	56.67	245413
2023-02-08	56.56	57.10	56.17	56.23	182644
2023-02-09	56.36	56.76	55.75	56.30	121259
2023-02-10	56.30	56.73	56.08	56.47	287004
2023-02-13	56.56	56.78	56.17	56.58	101716
2023-02-14	56.55	56.98	55.53	55.69	115987
2023-02-15	55.49	56.16	55.13	56.03	75656
2023-02-16	55.78	56.08	55.13	55.71	73615
2023-02-17	55.75	56.57	55.64	56.36	107667
2023-02-21	56.27	56.37	55.88	56.19	128283
2023-02-22	56.19	56.59	55.64	56.02	190538
2023-02-23	56.00	56.44	55.83	56.06	133628
2023-02-24	55.85	56.00	55.16	55.45	116339
2023-02-27	55.66	56.13	55.07	55.15	83491
2023-02-28	55.12	55.68	55.07	55.12	175783
2023-03-01	55.01	55.29	54.82	55.09	94256
2023-03-02	54.91	55.09	54.54	54.67	181641
2023-03-03	54.74	55.44	54.50	55.35	260182
2023-03-06	55.39	56.17	54.65	54.91	215107
2023-03-07	54.94	54.94	53.39	53.60	261869
2023-03-08	53.78	54.16	53.00	53.39	103528
2023-03-09	53.17	53.33	51.53	51.66	356338
2023-03-10	51.04	51.04	48.28	50.77	490607
2023-03-13	49.05	51.29	46.75	48.82	546280
2023-03-14	51.67	53.34	50.39	50.91	273605
2023-03-15	48.80	48.84	46.83	48.76	517149
2023-03-16	48.71	51.48	48.18	50.31	282817
2023-03-17	49.32	49.64	48.61	48.77	529083
2023-03-20	49.01	50.47	48.65	48.72	277453
2023-03-21	49.81	51.15	48.44	48.69	230275
2023-03-22	48.65	49.11	46.82	46.87	238122
2023-03-23	47.18	47.30	44.69	45.03	171706
2023-03-24	44.80	46.56	44.65	46.28	213966
2023-03-27	46.95	47.27	45.95	46.05	155037
2023-03-28	45.85	46.73	44.73	45.32	141302
2023-03-29	45.86	46.24	44.59	45.21	163479
2023-03-30	45.55	45.56	43.62	44.04	236571
2023-03-31	44.25	44.59	43.69	44.30	184931
2023-04-03	44.26	44.26	43.17	43.50	260373
2023-04-04	43.70	43.70	41.13	41.64	182643
2023-04-05	40.75	41.53	40.55	41.19	198042
2023-04-06	41.35	42.22	41.00	42.18	213364
2023-04-10	42.00	42.68	41.74	41.81	229455
2023-04-11	42.27	42.31	41.31	41.36	142884
2023-04-12	41.39	41.69	40.53	40.79	142152
2023-04-13	40.83	41.53	40.49	41.19	150561
2023-04-14	41.63	42.63	40.15	40.42	220904
2023-04-17	40.61	41.98	40.43	41.63	635692
2023-04-18	41.79	41.83	40.15	40.57	273472
2023-04-19	40.75	41.68	40.46	41.20	261191
2023-04-20	40.93	41.53	40.41	41.16	238513
2023-04-21	40.96	41.23	40.44	40.96	159536
2023-04-24	40.92	41.42	40.75	40.99	244277
2023-04-25	40.65	41.69	39.42	39.56	204446
2023-04-26	39.48	40.00	39.05	39.62	180086
2023-04-27	39.62	40.59	39.62	40.10	184619
2023-04-28	40.16	41.26	40.16	40.51	153037
2023-05-01	40.40	40.50	39.41	39.86	265000
2023-05-02	39.71	40.36	37.44	37.77	278378
2023-05-03	37.77	38.91	37.37	37.47	304943
2023-05-04	36.69	38.22	35.52	37.73	452713
2023-05-05	38.12	39.18	37.74	38.60	277516
2023-05-08	38.96	38.96	37.73	37.80	279012
2023-05-09	37.72	38.24	37.23	37.86	195177
2023-05-10	38.42	38.72	37.34	38.07	175808
2023-05-11	37.46	38.05	36.98	37.66	159581
2023-05-12	37.81	37.87	37.16	37.68	148084
2023-05-15	37.59	38.25	37.59	37.77	142667
2023-05-16	37.95	38.11	36.85	36.85	170380
2023-05-17	37.40	39.33	37.40	39.17	248974
2023-05-18	39.24	39.74	38.26	39.55	378733
2023-05-19	40.01	41.14	37.89	38.28	192324
2023-05-22	38.90	39.44	38.20	39.36	186541
2023-05-23	39.46	41.01	39.19	40.04	140827
2023-05-24	39.56	39.73	38.79	39.44	163203
2023-05-25	39.34	39.88	38.68	39.05	113465
2023-05-26	38.85	39.56	38.71	39.33	112851
2023-05-30	39.40	39.70	38.89	39.19	103714
2023-05-31	39.06	39.28	37.32	37.83	165615
2023-06-01	38.10	39.31	37.88	38.80	139079
2023-06-02	39.28	41.43	39.28	41.23	200893
2023-06-05	41.13	41.19	39.72	40.29	193643
2023-06-06	40.15	42.47	40.15	41.76	218358
2023-06-07	42.17	43.72	41.48	43.29	169209
2023-06-08	43.18	43.58	41.63	42.37	126295
2023-06-09	42.38	42.61	41.61	41.80	213773
2023-06-12	41.77	42.70	41.06	41.38	131481
2023-06-13	41.68	42.73	41.68	42.61	124045
2023-06-14	42.64	42.73	41.14	41.33	138998
2023-06-15	41.28	42.32	41.18	42.23	137485
2023-06-16	42.52	42.52	40.95	41.73	413907
2023-06-20	41.53	41.53	40.83	41.09	125381
2023-06-21	41.03	41.17	40.54	40.57	90331
2023-06-22	40.35	40.57	39.15	39.63	136622
2023-06-23	39.11	39.74	38.55	38.94	215670
2023-06-26	38.95	39.75	38.71	38.75	96331
2023-06-27	38.98	39.46	38.29	38.70	86602
2023-06-28	38.70	38.86	38.13	38.72	100630
2023-06-29	38.86	39.73	38.86	38.98	101993
2023-06-30	39.31	39.31	38.30	38.30	99021
2023-07-03	38.42	39.32	38.35	39.13	64489
2023-07-05	39.13	39.40	38.29	39.23	122087
2023-07-06	38.75	38.95	38.10	38.87	148878
2023-07-07	38.91	40.35	38.91	39.81	200457
2023-07-10	39.56	40.67	39.56	40.63	160892
2023-07-11	40.62	41.19	39.84	40.77	146996
2023-07-12	41.54	42.18	41.51	41.70	144220
2023-07-13	42.05	42.48	41.92	42.36	144677
2023-07-14	42.61	42.68	41.77	42.39	141287
2023-07-17	42.20	43.49	42.08	43.01	127638
2023-07-18	42.98	44.36	42.98	44.32	143000
2023-07-19	44.46	45.26	44.01	45.22	130667
2023-07-20	44.72	46.14	43.37	45.93	253244
2023-07-21	46.12	46.44	45.45	46.18	199867
2023-07-24	46.29	48.03	45.90	47.76	173807
2023-07-25	47.76	48.81	47.67	48.21	191580
2023-07-26	48.57	49.22	48.23	48.68	192038
2023-07-27	48.98	49.12	48.25	48.73	321665
2023-07-28	48.84	49.61	48.47	49.27	122064
2023-07-31	49.02	49.57	48.62	49.19	204213
2023-08-01	48.80	49.20	48.14	48.96	111878
2023-08-02	48.36	48.91	47.98	48.86	104702
2023-08-03	48.82	49.35	48.32	49.04	74179
2023-08-04	48.96	49.39	48.56	49.26	125663
2023-08-07	49.34	49.95	49.18	49.87	92374
2023-08-08	48.90	48.98	47.92	48.80	107199
2023-08-09	48.71	49.07	48.16	49.00	168130
2023-08-10	49.29	49.45	47.98	48.24	180731
2023-08-11	48.20	48.30	47.80	48.24	104606
2023-08-14	47.93	47.93	47.10	47.15	101518
2023-08-15	46.65	47.32	46.31	46.33	145684
2023-08-16	46.12	46.56	45.88	45.96	98033
2023-08-17	46.05	46.28	45.66	45.93	58505
2023-08-18	45.58	46.35	45.58	45.77	136659
2023-08-21	45.83	45.92	45.16	45.53	115448
2023-08-22	45.36	45.40	44.02	44.06	93113
2023-08-23	43.98	44.54	43.79	44.18	85085
2023-08-24	43.99	44.69	43.96	44.46	87292
2023-08-25	44.59	44.94	43.57	43.92	42985
2023-08-28	43.99	44.67	43.99	44.38	92110
2023-08-29	44.38	44.53	43.94	44.13	68238
2023-08-30	44.06	44.10	43.58	43.78	94823
2023-08-31	43.79	44.40	43.71	44.03	94936
2023-09-01	44.27	45.28	44.27	45.18	115378
2023-09-05	44.84	44.84	43.01	44.23	109856
2023-09-06	44.23	44.54	43.45	43.70	90512
2023-09-07	43.64	44.02	43.40	43.52	78290
2023-09-08	43.60	44.04	43.35	43.60	84139
2023-09-11	43.52	43.52	43.52	43.52	14391
2023-09-12	43.52	43.89	43.33	43.68	81444
2023-09-13	43.88	43.88	42.89	43.37	85307
2023-09-14	43.75	44.21	43.44	44.17	120909
2023-09-15	44.11	44.26	43.67	43.83	690435
2023-09-18	43.93	44.23	42.66	42.73	92072
2023-09-19	42.84	43.03	42.15	42.31	92670
2023-09-20	42.59	43.05	42.33	42.51	69048
2023-09-21	42.30	43.03	42.02	42.60	72777
2023-09-22	42.65	42.98	42.26	42.34	49167
2023-09-25	42.28	42.80	42.28	42.70	48153
2023-09-26	42.31	43.09	42.15	42.19	100493
2023-09-27	42.48	42.60	41.89	42.13	103118
2023-09-28	42.06	42.90	42.06	42.59	148487
2023-09-29	42.91	43.45	42.73	43.25	139810
2023-10-02	43.11	43.53	42.94	43.30	152094
2023-10-03	42.96	43.21	42.29	42.59	74325
2023-10-04	42.60	43.30	42.28	43.22	87176
2023-10-05	43.04	43.92	43.04	43.67	88457
2023-10-06	43.71	45.00	43.46	44.75	136897
2023-10-09	44.41	45.36	44.36	44.44	65531
2023-10-10	44.57	45.12	44.40	44.57	86926
2023-10-11	44.77	45.03	44.25	44.55	47510
2023-10-12	44.40	44.55	43.76	44.23	89562
2023-10-13	44.60	44.60	43.32	43.36	56825
2023-10-16	43.71	44.52	43.71	43.99	79867
2023-10-17	43.89	46.01	43.56	45.96	212973
2023-10-18	45.57	45.71	44.60	44.92	178548
2023-10-19	45.22	45.72	43.83	44.77	188193
2023-10-20	45.00	46.49	44.39	45.67	261700
2023-10-23	45.61	46.64	44.45	45.72	219214
2023-10-24	45.70	46.10	45.11	45.51	128155
2023-10-25	45.13	46.19	44.81	45.78	148789
2023-10-26	45.74	47.58	45.21	47.38	121625
2023-10-27	47.24	47.38	45.80	46.25	245368
2023-10-30	46.64	47.38	46.43	47.24	187053
2023-10-31	47.15	47.75	46.78	47.24	94661
2023-11-01	46.95	47.25	46.01	46.90	125283
2023-11-02	46.84	48.34	46.84	48.32	106761
2023-11-03	48.32	49.86	48.16	49.36	121157
2023-11-06	49.36	49.51	48.59	48.96	93471
2023-11-07	49.01	49.43	48.01	48.23	92111
2023-11-08	48.34	48.34	46.97	47.13	144241
2023-11-09	46.82	47.32	46.27	46.76	153547
2023-11-10	47.12	47.20	46.29	46.94	125645
2023-11-13	46.86	47.93	46.32	47.82	90755
2023-11-14	49.29	50.85	48.56	50.45	133110
2023-11-15	50.13	51.02	50.13	50.60	126785
2023-11-16	50.39	50.46	49.47	50.01	85033
2023-11-17	50.15	51.25	50.14	50.22	118011
2023-11-20	50.23	51.00	49.90	49.95	76127
2023-11-21	49.85	49.85	48.67	48.75	61702
2023-11-22	49.13	49.35	48.46	48.72	107954
2023-11-24	48.73	49.20	48.40	48.83	34809
2023-11-27	48.65	49.19	48.35	48.98	78825
2023-11-28	48.85	49.67	48.20	49.58	108574
2023-11-29	49.74	50.60	49.14	50.02	124316
2023-11-30	50.21	50.75	49.60	50.71	150745
2023-12-01	50.40	53.03	49.95	52.38	204566
2023-12-04	51.94	53.27	51.08	53.22	98689
2023-12-05	53.19	53.67	52.23	53.19	134118
2023-12-06	53.68	54.45	53.01	53.25	380278
2023-12-07	53.47	54.19	53.06	54.00	160596
2023-12-08	53.92	54.74	53.66	54.00	92375
2023-12-11	53.95	54.63	53.81	54.54	91014
2023-12-12	54.26	54.48	53.39	53.46	89510
2023-12-13	53.81	56.12	53.27	56.00	186653
2023-12-14	56.86	57.46	55.58	55.69	258736
2023-12-15	56.04	57.55	55.68	56.68	571008
2023-12-18	56.88	56.88	55.91	56.34	165052
2023-12-19	56.52	56.94	55.93	56.48	191082
2023-12-20	56.52	57.96	55.73	55.73	195041
2023-12-21	56.24	56.24	55.43	56.07	80863
2023-12-22	56.26	56.68	55.81	56.35	79389
2023-12-26	56.74	57.23	56.49	56.96	77622
2023-12-27	57.10	57.26	56.77	57.01	60520
2023-12-28	56.80	57.28	56.63	57.21	91728
2023-12-29	57.03	57.26	56.22	56.41	79453
2024-01-02	56.01	57.09	56.01	56.31	81988
2024-01-03	56.09	56.25	54.46	54.56	117929
2024-01-04	54.76	55.63	54.76	55.50	89236
2024-01-05	55.02	55.94	54.70	54.94	127239
2024-01-08	54.72	56.32	54.69	55.58	74473
2024-01-09	54.89	55.15	54.63	55.01	123519
2024-01-10	54.76	55.35	54.58	55.33	95928
2024-01-11	55.05	55.35	53.28	54.49	207864
2024-01-12	55.02	55.24	53.75	54.39	126264
2024-01-16	53.80	54.03	52.91	53.26	150875
2024-01-17	52.81	53.62	52.51	52.88	203264
2024-01-18	53.00	53.00	52.05	52.11	139170
2024-01-19	52.11	52.11	48.25	49.79	367921
2024-01-22	50.60	51.77	49.66	51.63	417014
2024-01-23	52.19	52.19	49.06	49.49	316070
2024-01-24	49.49	50.66	48.95	49.70	319670
2024-01-25	49.95	50.00	47.08	47.81	418497
2024-01-26	48.39	48.64	47.47	48.15	200080
2024-01-29	48.24	49.18	48.02	49.18	269800
2024-01-30	49.22	50.35	49.09	49.40	137562
2024-01-31	49.07	49.42	47.57	47.72	167702
2024-02-01	48.08	48.57	45.71	46.99	165304
2024-02-02	45.68	46.69	45.68	46.32	168555
2024-02-05	45.81	45.90	45.33	45.37	119363
2024-02-06	45.42	46.45	44.52	44.98	303544
2024-02-07	45.18	45.18	43.82	44.57	209305
2024-02-08	44.62	44.94	44.16	44.67	204258
2024-02-09	44.68	45.21	44.10	45.10	107319
2024-02-12	45.10	46.30	45.10	45.86	137579
2024-02-13	44.80	45.15	44.05	44.74	207643
2024-02-14	45.25	45.69	44.83	45.60	122439
2024-02-15	46.06	47.69	45.92	47.24	139270
2024-02-16	47.12	47.66	46.65	46.72	262855
2024-02-20	46.21	47.18	46.21	46.41	132450
2024-02-21	46.48	46.70	46.06	46.24	163561
2024-02-22	46.01	46.46	45.52	45.82	96500
2024-02-23	45.63	46.49	45.50	46.18	83828
2024-02-26	46.04	46.26	45.38	45.60	108311
2024-02-27	45.92	46.21	45.38	45.59	74765
2024-02-28	45.20	45.27	44.80	44.84	141597
2024-02-29	45.63	46.06	45.10	45.71	112092
2024-03-01	45.48	46.07	44.92	46.07	146913
2024-03-04	45.82	46.73	45.54	45.86	213236
2024-03-05	46.03	48.14	45.38	47.89	199167
2024-03-06	47.90	48.67	46.86	47.48	228195
2024-03-07	47.97	48.15	47.30	47.73	106880
2024-03-08	48.44	48.77	47.75	48.38	134757
2024-03-11	48.02	48.30	47.82	47.96	67984
2024-03-12	48.00	48.07	46.99	47.02	112313
2024-03-13	46.98	47.68	46.98	47.33	120694
2024-03-14	47.16	47.16	45.87	46.33	154822
2024-03-15	46.01	47.06	46.01	46.89	330397
2024-03-18	46.69	47.24	46.11	46.32	122896
2024-03-19	46.39	46.87	46.20	46.37	117058
2024-03-20	46.29	48.05	46.21	47.61	118169
2024-03-21	47.89	48.72	47.38	47.88	149953
2024-03-22	48.01	48.01	46.86	47.29	93295
2024-03-25	47.63	48.12	47.03	47.14	59513
2024-03-26	47.37	47.37	46.94	47.26	75612
2024-03-27	47.43	48.81	47.43	48.81	111916
2024-03-28	48.58	49.04	48.43	48.88	189925
2024-04-01	49.08	49.19	47.59	47.87	135583
2024-04-02	47.39	47.57	46.57	47.32	139466
2024-04-03	46.91	47.60	46.91	47.50	139175
2024-04-04	47.98	48.46	47.26	47.39	240322
2024-04-05	47.17	47.80	47.05	47.53	119466
2024-04-08	47.73	48.50	47.73	48.23	71082
2024-04-09	48.51	48.94	48.40	48.80	77183
2024-04-10	47.68	47.68	46.16	46.82	166342
2024-04-11	46.88	47.31	46.54	47.10	96640
2024-04-12	46.76	47.18	46.43	46.62	64801
2024-04-15	46.74	47.20	45.96	46.45	81182
2024-04-16	46.06	46.07	45.21	45.62	118793
2024-04-17	45.32	45.99	45.32	45.50	111810
2024-04-18	45.21	46.47	45.21	45.55	179675
2024-04-19	45.19	46.82	45.11	46.78	169117
2024-04-22	46.62	47.45	46.50	47.37	167750
2024-04-23	47.33	48.20	47.33	47.76	129035
2024-04-24	47.31	47.97	47.12	47.86	139606
2024-04-25	47.41	47.67	46.73	47.21	126819
2024-04-26	47.24	47.81	47.24	47.44	151506
2024-04-29	47.78	47.79	47.32	47.47	86309
2024-04-30	46.94	47.25	46.53	46.55	82982
2024-05-01	46.70	48.29	46.70	47.67	101123
2024-05-02	47.93	48.73	47.82	48.56	85285
2024-05-03	48.83	49.34	48.34	49.28	96908
2024-05-06	49.34	49.71	49.26	49.32	120978
2024-05-07	49.48	49.65	49.28	49.33	102212
2024-05-08	48.89	49.60	48.66	49.49	58929
2024-05-09	49.48	50.40	49.48	50.36	189035
2024-05-10	50.26	50.29	49.40	50.02	124693
2024-05-13	50.17	50.32	49.57	49.63	107851
2024-05-14	49.88	50.05	48.95	49.30	69298
2024-05-15	49.99	50.03	49.09	49.57	76389
2024-05-16	49.61	50.02	49.61	49.92	81562
2024-05-17	50.17	51.06	49.86	50.37	141694
2024-05-20	50.22	50.73	49.87	50.27	100281
2024-05-21	50.04	50.43	50.02	50.10	56807
2024-05-22	50.10	50.15	49.22	49.58	75465
2024-05-23	49.64	49.64	47.89	48.15	92754
2024-05-24	48.38	49.67	47.83	48.23	75218
2024-05-28	48.38	48.38	47.61	47.88	66001
2024-05-29	47.10	47.41	46.87	47.24	83508
2024-05-30	47.75	48.51	47.73	48.24	82641
2024-05-31	48.31	48.91	48.31	48.82	101370
2024-06-03	49.52	49.52	47.69	47.77	57078
2024-06-04	47.31	47.65	46.67	47.05	85774
2024-06-05	47.30	47.64	47.29	47.48	73900
2024-06-06	47.50	47.99	47.13	47.87	49742
2024-06-07	47.32	47.68	46.84	47.30	59333
2024-06-10	46.81	46.81	45.81	46.14	89441
2024-06-11	45.74	46.24	45.48	45.90	88946
2024-06-12	47.30	47.94	46.68	47.16	128523
2024-06-13	46.98	47.19	46.15	46.59	70039
2024-06-14	45.99	46.37	45.73	45.96	75738
2024-06-17	45.79	47.42	45.79	47.33	103610
2024-06-18	47.19	47.85	47.04	47.27	81245
2024-06-20	46.91	47.79	46.85	47.04	60507
2024-06-21	47.09	47.09	46.50	46.73	372574
2024-06-24	46.55	47.92	46.55	47.60	75085
2024-06-25	47.27	47.31	46.78	46.80	81439
2024-06-26	46.75	47.25	46.65	46.95	121259
2024-06-27	47.04	47.50	46.70	47.18	93247
2024-06-28	47.79	48.95	47.58	48.53	516482
2024-07-01	48.59	48.92	47.65	48.18	98407
2024-07-02	48.22	48.79	48.20	48.58	76730
2024-07-03	48.58	48.65	48.16	48.17	66433
2024-07-05	48.12	48.27	47.54	47.62	63600
2024-07-08	48.41	48.59	48.07	48.09	86152
2024-07-09	47.87	48.33	47.59	48.33	117618
2024-07-10	48.42	49.86	48.36	49.80	87917
2024-07-11	50.77	52.00	50.07	51.60	192413
2024-07-12	52.05	52.55	51.45	51.73	109495
2024-07-15	52.55	54.60	52.53	53.92	186013
2024-07-16	54.42	56.81	53.89	56.60	167828
2024-07-17	55.77	58.03	55.75	57.40	202046
2024-07-18	56.81	58.49	55.47	55.54	190841
2024-07-19	55.94	56.30	54.59	54.73	162518
2024-07-22	53.54	54.11	52.64	53.91	153701
2024-07-23	53.49	55.25	53.46	54.29	173833
2024-07-24	54.11	55.06	53.51	53.78	169942
2024-07-25	53.95	56.15	53.95	55.58	185800
2024-07-26	56.10	56.93	55.09	55.82	128907
2024-07-29	55.99	55.99	54.28	54.28	110675
2024-07-30	54.38	55.38	54.16	54.31	164631
2024-07-31	54.55	55.26	53.73	53.96	170598
2024-08-01	53.99	53.99	51.56	52.16	148401
2024-08-02	50.35	51.06	50.03	50.68	115792
2024-08-05	48.05	49.05	47.05	48.58	139810
2024-08-06	48.72	49.02	48.09	48.57	190271
2024-08-07	49.30	49.30	48.26	48.29	105708
2024-08-08	49.01	49.01	48.18	48.94	91774
2024-08-09	49.11	49.11	47.85	48.57	252577
2024-08-12	48.99	49.63	48.06	48.23	89635
2024-08-13	48.53	49.17	47.76	48.53	105318
2024-08-14	48.90	48.90	47.60	48.24	56837
2024-08-15	49.32	50.33	49.22	49.41	162006
2024-08-16	49.25	51.04	49.25	50.29	142226
2024-08-19	50.31	50.84	50.23	50.71	58458
2024-08-20	50.47	50.47	49.49	49.56	59365
2024-08-21	49.79	49.97	49.30	49.94	69794
2024-08-22	49.74	50.25	49.56	49.70	51504
2024-08-23	50.05	52.96	49.96	52.08	125251
2024-08-26	52.49	52.68	51.50	51.55	86965
2024-08-27	51.16	51.17	50.54	50.87	87068
2024-08-28	50.55	51.63	50.30	51.35	63741
2024-08-29	51.88	51.96	50.91	51.52	78163
2024-08-30	51.82	52.00	50.08	51.79	71747
2024-09-03	51.47	51.96	51.09	51.44	94718
2024-09-04	51.28	51.57	50.52	50.80	67042
2024-09-05	51.14	51.16	49.95	50.18	74745
2024-09-06	50.36	50.68	49.11	49.18	108329
2024-09-09	49.15	49.42	48.59	49.22	85629
2024-09-10	49.21	49.58	48.43	49.41	90261
2024-09-11	48.96	48.98	47.72	48.87	72431
2024-09-12	49.02	49.13	48.55	49.04	78511
2024-09-13	49.69	50.07	49.43	49.98	83091
2024-09-16	50.24	50.86	49.57	50.59	76896
2024-09-17	51.11	51.81	50.48	50.69	99258
2024-09-18	50.91	52.26	49.87	50.63	123834
2024-09-19	51.66	51.95	50.98	51.85	110075
2024-09-20	51.50	51.50	49.87	49.93	587669
2024-09-23	50.24	50.44	49.91	50.34	130985
2024-09-24	50.61	50.84	49.75	49.81	85961
2024-09-25	49.78	49.78	48.88	49.02	92443
2024-09-26	49.37	49.49	48.80	48.94	86887
2024-09-27	49.25	49.62	48.78	49.00	84023
2024-09-30	48.76	49.84	48.76	49.42	69202
2024-10-01	49.15	49.17	47.70	48.06	86887
2024-10-02	47.79	48.62	47.70	47.75	141391
2024-10-03	47.41	47.85	47.01	47.55	98673
2024-10-04	48.25	48.27	47.78	48.13	75755
2024-10-07	48.12	48.12	47.43	47.65	103781
2024-10-08	47.85	47.85	47.09	47.14	108454
2024-10-09	47.10	48.01	46.95	47.56	109336
2024-10-10	47.13	47.68	46.93	47.59	98707
2024-10-11	47.88	49.41	47.78	48.97	120366
2024-10-14	48.70	49.81	47.31	49.69	71614
2024-10-15	49.71	51.25	49.53	50.28	100956
2024-10-16	50.72	51.56	50.70	51.12	94267
2024-10-17	51.43	51.92	50.00	51.92	132451
2024-10-18	52.31	52.94	51.67	51.80	115584
2024-10-21	51.54	52.45	50.98	51.16	118404
2024-10-22	51.17	51.73	50.84	51.71	61826
2024-10-23	51.35	51.84	51.35	51.73	298121
2024-10-24	51.67	51.98	50.91	51.90	141961
2024-10-25	52.24	52.35	50.77	51.08	81335
2024-10-28	51.38	52.77	51.38	52.51	103999
2024-10-29	52.20	52.24	51.85	51.91	57687
2024-10-30	51.79	53.23	51.79	52.48	95469
2024-10-31	52.61	52.61	51.52	51.52	115150
2024-11-01	51.77	52.00	51.25	51.50	74352
2024-11-04	51.09	51.20	49.76	50.61	131387
2024-11-05	50.66	51.84	50.11	51.71	81020
2024-11-06	55.00	59.02	55.00	58.23	337582
2024-11-07	57.75	57.99	55.85	56.15	255975
2024-11-08	56.51	57.26	55.79	56.76	122301
2024-11-11	57.94	59.30	57.53	58.54	151842
2024-11-12	58.49	59.26	57.74	57.81	99638
2024-11-13	58.32	59.33	57.09	57.13	117266
2024-11-14	57.44	57.49	56.59	56.86	96728
2024-11-15	57.12	58.12	56.46	57.03	96827
2024-11-18	57.03	57.94	56.33	56.37	64244
2024-11-19	55.56	56.28	55.24	55.85	87728
2024-11-20	55.74	55.82	54.95	55.66	56045
2024-11-21	56.14	56.83	55.96	56.51	88896
2024-11-22	56.75	57.94	56.52	57.60	86285
2024-11-25	58.35	59.97	58.15	58.23	168505
2024-11-26	57.71	58.21	57.33	57.57	101864
2024-11-27	57.95	58.28	57.38	57.54	70395
2024-11-29	58.13	58.24	56.92	57.23	77261
2024-12-02	57.40	57.53	56.56	56.70	133150
2024-12-03	56.62	57.03	55.70	56.12	67439
2024-12-04	55.99	56.90	55.82	56.77	88721
2024-12-05	56.98	57.34	56.50	56.88	96917
2024-12-06	57.23	57.23	56.53	57.13	73778
2024-12-09	57.32	57.44	56.72	56.73	80688
2024-12-10	56.75	57.49	56.18	56.72	95986
2024-12-11	57.25	57.65	56.70	56.72	155376
2024-12-12	56.58	56.83	55.87	56.05	69957
2024-12-13	56.12	56.37	55.19	55.92	72440
2024-12-16	55.83	56.49	55.45	56.46	92650
2024-12-17	56.11	56.24	55.14	55.19	97187
2024-12-18	55.44	55.72	51.86	52.26	162016
2024-12-19	52.59	55.12	51.20	51.42	180600
2024-12-20	50.83	52.53	50.83	51.73	419528
2024-12-23	51.73	52.45	51.63	52.33	131253
2024-12-24	52.25	52.76	51.94	52.54	42100
2024-12-26	52.25	53.22	52.07	53.05	91273
2024-12-27	52.75	53.20	51.65	52.51	85520
2024-12-30	52.26	52.74	51.87	52.55	116385
2024-12-31	52.69	53.17	52.26	52.46	76417
2025-01-02	52.73	53.39	51.46	51.55	101313
2025-01-03	51.69	52.33	50.93	52.07	89406
2025-01-06	52.10	52.60	51.16	51.30	103281
2025-01-07	51.25	51.82	50.16	50.80	140769
2025-01-08	50.28	51.18	49.80	50.96	91742
2025-01-10	50.07	50.14	48.68	49.12	110780
2025-01-13	48.62	49.83	48.62	49.72	152676
2025-01-14	50.29	51.47	50.09	51.47	94774
2025-01-15	52.92	53.18	51.34	51.91	94424
2025-01-16	51.88	52.07	50.89	51.36	149369
2025-01-17	51.56	52.73	51.25	52.41	139829
2025-01-21	52.91	53.86	52.27	52.30	125011
2025-01-22	52.08	52.27	51.25	51.58	142938
2025-01-23	51.48	52.09	51.08	51.44	109086
2025-01-24	51.62	51.86	50.91	51.81	88822
2025-01-27	51.70	52.85	51.64	52.43	184284
2025-01-28	52.25	52.68	51.52	52.04	94088
2025-01-29	51.76	52.51	51.17	51.59	73363
2025-01-30	52.02	52.36	51.37	51.78	96830
2025-01-31	51.68	52.30	51.29	51.76	94310
2025-02-03	50.17	50.91	49.72	50.22	127164
2025-02-04	50.07	51.40	50.07	51.38	104598
2025-02-05	51.53	51.62	51.01	51.45	69624
2025-02-06	51.61	51.88	51.28	51.68	66961
2025-02-07	51.41	51.54	49.63	50.91	106525
2025-02-10	51.08	51.08	50.23	50.42	117901
2025-02-11	49.91	51.23	49.91	50.86	147938
2025-02-12	49.97	50.29	49.34	49.35	106268
2025-02-13	49.66	50.09	49.26	49.80	114722
2025-02-14	49.84	50.63	49.69	49.96	84697
2025-02-18	50.00	50.50	49.73	50.21	96978
2025-02-19	49.69	50.29	49.59	49.90	109943
2025-02-20	49.69	50.25	49.01	50.03	121204
2025-02-21	50.54	50.59	49.18	49.20	132252
2025-02-24	49.57	49.94	49.34	49.41	131398
2025-02-25	49.70	50.49	49.60	49.89	111348
2025-02-26	49.85	50.20	49.45	50.14	122276
2025-02-27	49.94	51.78	49.77	51.62	215421
2025-02-28	51.80	52.24	51.40	52.12	177131
2025-03-03	51.98	52.84	51.42	51.74	136031
2025-03-04	51.34	51.34	50.14	50.20	165839
2025-03-05	50.38	50.97	49.62	50.30	260894
2025-03-06	50.04	50.84	49.64	50.78	212838
2025-03-07	50.67	51.35	50.28	50.79	138271
2025-03-10	50.89	51.39	49.20	49.44	251987
2025-03-11	49.60	50.14	49.38	49.65	221220
2025-03-12	49.88	50.14	49.34	49.74	157287
2025-03-13	49.87	50.44	49.86	50.01	140694
2025-03-14	50.50	51.55	50.50	51.47	154149
2025-03-17	51.25	51.89	50.66	51.17	171978
2025-03-18	51.02	51.79	50.53	51.04	147671
2025-03-19	51.10	52.13	51.10	51.77	168487
2025-03-20	51.35	52.11	50.90	51.39	217993
2025-03-21	51.40	51.68	50.59	51.09	419035
2025-03-24	51.74	52.34	51.54	52.02	140667
2025-03-25	52.21	52.31	51.35	51.37	137281
2025-03-26	51.56	52.24	51.13	51.39	105987
2025-03-27	51.43	51.80	50.79	50.90	138829
2025-03-28	50.77	50.98	49.97	50.35	144858
2025-03-31	49.71	50.96	49.70	50.63	436265
2025-04-01	50.28	50.49	49.30	49.71	163765
2025-04-02	49.28	50.19	49.28	50.13	153838
2025-04-03	48.22	48.50	47.75	48.00	344875
2025-04-04	46.53	46.75	44.51	45.39	319840
2025-04-07	44.27	46.73	43.85	44.81	330720
2025-04-08	46.08	46.38	44.20	44.72	314371
2025-04-09	44.25	47.46	43.57	46.49	290673
2025-04-10	46.00	46.09	42.84	44.24	228107
2025-04-11	44.03	44.05	42.00	43.72	181372
2025-04-14	44.19	44.47	43.12	43.89	159456
2025-04-15	43.82	45.31	43.59	45.00	151974
2025-04-16	44.82	45.76	44.66	45.59	189323
2025-04-17	45.46	46.21	45.04	45.97	176213
2025-04-21	46.47	46.97	45.05	45.90	191621
2025-04-22	46.50	47.52	45.88	47.18	180635
2025-04-23	48.07	48.70	47.40	47.75	149547
2025-04-24	47.59	48.47	47.26	48.43	127195
2025-04-25	47.79	48.27	47.79	48.23	121022
2025-04-28	48.37	48.78	48.24	48.62	135027
2025-04-29	48.33	49.07	48.08	48.90	132853
2025-04-30	48.29	48.74	47.41	48.43	216497
2025-05-01	48.42	49.13	47.78	48.75	169779
2025-05-02	49.33	49.75	49.07	49.61	162926
2025-05-05	48.87	49.46	48.72	48.73	175438
2025-05-06	48.52	49.12	47.94	48.69	141090
2025-05-07	48.98	49.16	48.52	48.93	163799
2025-05-08	49.29	50.28	48.92	49.96	110224
2025-05-09	49.98	50.03	49.53	49.85	119578
2025-05-12	50.72	51.67	50.20	50.31	360196
2025-05-13	51.10	51.10	49.88	49.89	358007
2025-05-14	49.87	50.88	49.73	50.37	280571
2025-05-15	50.45	50.95	50.43	50.70	252131
2025-05-16	50.50	51.08	50.24	50.60	223846
2025-05-19	50.26	50.40	49.53	49.58	215532
2025-05-20	49.57	50.20	49.48	50.19	213851
2025-05-21	49.62	49.87	49.07	49.18	182825
2025-05-22	48.91	49.19	48.31	48.35	155148
2025-05-23	47.63	48.33	47.50	47.97	148796
2025-05-27	48.49	49.20	47.68	48.93	153003
2025-05-28	48.82	49.12	48.25	48.33	104750
2025-05-29	48.40	49.75	48.03	48.46	70128
2025-05-30	48.44	49.08	47.88	48.05	132204
2025-06-02	48.08	48.45	47.23	47.55	112973
2025-06-03	47.44	48.15	47.12	48.10	158514
2025-06-04	48.02	48.43	47.46	47.57	112945
2025-06-05	47.65	47.88	47.33	47.74	133259
2025-06-06	48.38	48.74	48.03	48.54	118179
2025-06-09	48.61	49.02	48.50	48.63	118960
2025-06-10	48.82	49.53	48.42	49.02	90865
2025-06-11	49.15	49.29	48.37	48.49	97297
2025-06-12	48.35	48.35	47.72	48.16	87945
2025-06-13	47.72	47.72	46.93	46.98	110263
2025-06-16	47.46	48.08	46.31	46.50	114632
2025-06-17	46.21	46.62	45.80	45.91	116397
2025-06-18	45.99	47.40	45.33	46.06	145077
2025-06-20	46.32	46.64	45.74	46.17	408926
2025-06-23	46.19	47.61	46.19	47.61	124106
2025-06-24	47.99	48.57	47.81	47.97	127544
2025-06-25	47.98	48.03	47.41	47.81	106704

Explore More About WABC

Coins representing dividend payouts and trends

WABC Dividend History

Discover Westamerica Bancorp'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

WABC Stock Split History

Discover Westamerica Bancorp'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

WABC Historical Prices

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

Web Analytics