ANDE Historical Prices

Summary

Key Stock Metrics

31.03

(May 7, 2025)

52-Week Low

55.52

(July 30, 2024)

52-Week High

69.93

(September 8, 2014)

All-Time High

38.45

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-02-20	5.00	5.88	4.98	5.17	704100
1996-02-21	5.25	5.25	4.75	5.25	299700
1996-02-22	5.25	5.25	4.50	4.83	194700
1996-02-23	4.92	4.92	3.75	4.17	131100
1996-02-26	4.00	4.17	3.33	3.50	290100
1996-02-27	3.33	3.75	3.25	3.67	224700
1996-02-28	3.83	3.83	3.50	3.83	111600
1996-02-29	3.83	3.83	3.67	3.83	113700
1996-03-01	3.83	3.83	3.67	3.71	55200
1996-03-04	3.83	3.83	3.67	3.83	53100
1996-03-05	3.83	3.83	3.67	3.83	42900
1996-03-06	3.83	3.92	3.67	3.92	32400
1996-03-07	3.92	3.92	3.67	3.67	22800
1996-03-08	3.92	3.92	3.67	3.92	30000
1996-03-11	3.92	3.92	3.75	3.92	85200
1996-03-12	3.92	3.92	3.75	3.92	5100
1996-03-13	3.92	4.00	3.75	4.00	11400
1996-03-14	4.00	4.00	4.00	4.00	3000
1996-03-15	3.75	4.00	3.75	4.00	18600
1996-03-18	3.75	4.00	3.75	4.00	42600
1996-03-19	4.00	4.00	3.83	3.83	30600
1996-03-20	4.00	4.00	3.96	3.96	3300
1996-03-21	3.96	3.96	3.83	3.96	10200
1996-03-22	3.88	3.96	3.83	3.96	9000
1996-03-25	3.83	3.96	3.83	3.88	19500
1996-03-26	3.88	3.88	3.67	3.79	4500
1996-03-27	3.79	3.79	3.67	3.71	15900
1996-03-28	3.67	3.67	3.67	3.67	22500
1996-03-29	3.67	3.67	3.67	3.67	7200
1996-04-01	3.67	3.67	3.58	3.60	7200
1996-04-02	3.67	3.67	3.67	3.67	3600
1996-04-03	3.67	3.67	3.58	3.58	4200
1996-04-04	3.58	3.67	3.58	3.67	3300
1996-04-08	3.50	3.58	3.42	3.58	41400
1996-04-09	3.42	3.58	3.42	3.58	12000
1996-04-10	3.58	3.58	3.42	3.42	31500
1996-04-11	3.50	3.50	3.42	3.42	5700
1996-04-12	3.50	3.50	3.42	3.42	23700
1996-04-15	3.42	3.58	3.42	3.58	5400
1996-04-16	3.58	3.58	3.42	3.46	6900
1996-04-17	3.42	3.58	3.42	3.58	7500
1996-04-18	3.58	3.58	3.58	3.58	900
1996-04-19	3.58	3.58	3.50	3.50	2400
1996-04-22	3.58	3.58	3.42	3.42	8700
1996-04-23	3.42	3.58	3.42	3.58	17700
1996-04-24	3.58	3.58	3.42	3.42	4200
1996-04-25	3.42	3.50	3.42	3.50	3300
1996-04-26	3.42	3.58	3.42	3.58	1800
1996-04-29	3.58	3.58	3.58	3.58	16500
1996-04-30	3.58	3.58	3.50	3.50	600
1996-05-01	3.58	3.58	3.49	3.58	20400
1996-05-02	3.42	3.58	3.42	3.58	7500
1996-05-03	3.42	3.58	3.42	3.58	8400
1996-05-06	3.58	3.58	3.50	3.58	6000
1996-05-07	3.42	3.58	3.42	3.46	47400
1996-05-08	3.49	3.50	3.42	3.42	31200
1996-05-09	3.46	3.50	3.46	3.50	11100
1996-05-10	3.50	3.50	3.25	3.33	13500
1996-05-13	3.42	3.42	2.92	3.08	170100
1996-05-14	3.17	3.25	2.92	3.25	87600
1996-05-15	3.25	3.25	3.00	3.25	25200
1996-05-16	3.00	3.25	3.00	3.08	2700
1996-05-17	3.25	3.33	3.08	3.33	22800
1996-05-20	3.08	3.33	3.08	3.33	27600
1996-05-21	3.33	3.33	3.08	3.17	13500
1996-05-22	3.33	3.33	3.33	3.33	7800
1996-05-23	3.33	3.33	3.21	3.33	34200
1996-05-24	3.17	3.33	3.08	3.33	19500
1996-05-28	3.33	3.33	3.17	3.33	53400
1996-05-29	3.33	3.42	3.08	3.42	15000
1996-05-30	3.42	3.42	3.17	3.42	14700
1996-05-31	3.42	3.42	3.17	3.33	20400
1996-06-03	3.42	3.42	3.17	3.33	81600
1996-06-04	3.42	3.42	3.17	3.17	9000
1996-06-05	3.42	3.42	3.42	3.42	300
1996-06-06	3.17	3.42	3.17	3.42	6000
1996-06-07	3.33	3.33	3.17	3.17	15900
1996-06-10	3.17	3.33	3.17	3.33	15600
1996-06-11	3.33	3.33	3.17	3.33	15000
1996-06-12	3.33	3.33	3.17	3.17	9900
1996-06-14	3.17	3.25	3.17	3.25	18600
1996-06-17	3.25	3.25	3.25	3.25	14100
1996-06-18	3.17	3.17	2.92	3.17	90600
1996-06-19	3.17	3.17	2.92	3.17	3300
1996-06-21	3.17	3.17	2.92	2.92	1500
1996-06-24	3.17	3.17	2.96	3.17	12900
1996-06-25	2.92	3.17	2.92	2.92	9600
1996-06-26	3.00	3.17	3.00	3.17	3300
1996-06-27	3.17	3.17	3.00	3.00	3900
1996-06-28	3.00	3.17	3.00	3.00	30000
1996-07-01	3.00	3.13	3.00	3.13	3900
1996-07-02	3.17	3.17	3.00	3.17	1200
1996-07-03	3.00	3.00	3.00	3.00	11400
1996-07-05	3.00	3.08	3.00	3.08	28500
1996-07-08	3.08	3.17	2.92	3.17	45000
1996-07-09	3.17	3.17	2.92	3.00	6300
1996-07-10	3.17	3.17	2.92	2.96	5100
1996-07-11	3.17	3.17	2.92	3.00	5100
1996-07-12	3.17	3.17	3.17	3.17	1200
1996-07-15	3.17	3.17	2.92	3.17	12300
1996-07-16	3.00	3.17	3.00	3.00	6300
1996-07-17	3.17	3.17	3.04	3.04	4200
1996-07-18	3.17	3.17	3.04	3.17	10800
1996-07-19	3.00	3.17	3.00	3.13	6900
1996-07-22	3.00	3.08	3.00	3.04	3900
1996-07-23	3.17	3.17	3.00	3.08	6300
1996-07-24	3.00	3.17	3.00	3.00	12000
1996-07-25	3.17	3.17	2.83	3.17	34200
1996-07-26	3.17	3.17	3.08	3.08	7200
1996-07-29	2.83	3.17	2.83	3.00	9300
1996-07-31	3.00	3.04	2.83	3.04	5700
1996-08-01	3.00	3.08	2.92	2.92	6300
1996-08-02	3.13	3.17	2.92	2.92	15300
1996-08-05	3.17	3.17	2.92	3.00	12300
1996-08-06	2.92	3.17	2.92	3.17	6600
1996-08-07	3.17	3.17	2.92	3.17	4200
1996-08-08	2.92	3.17	2.92	2.92	27300
1996-08-09	2.92	3.17	2.92	3.00	89700
1996-08-12	3.17	3.17	2.92	3.00	5100
1996-08-13	3.00	3.17	2.92	3.00	12900
1996-08-15	2.92	3.17	2.92	2.92	3300
1996-08-16	2.92	3.04	2.92	3.00	27600
1996-08-19	3.17	3.17	3.17	3.17	25500
1996-08-20	3.17	3.17	2.92	3.00	9600
1996-08-21	2.92	3.17	2.92	3.17	18000
1996-08-22	3.00	3.17	2.92	3.17	60600
1996-08-23	3.17	3.17	2.92	2.92	25200
1996-08-26	2.92	3.17	2.92	3.08	8100
1996-08-27	3.08	3.08	2.92	2.92	13500
1996-08-28	2.96	3.08	2.96	3.08	27900
1996-08-29	2.92	2.92	2.92	2.92	900
1996-09-03	2.92	3.08	2.92	3.00	58200
1996-09-04	2.92	3.00	2.92	3.00	1200
1996-09-05	3.00	3.08	2.92	3.08	19500
1996-09-06	2.96	3.04	2.92	3.00	40500
1996-09-09	2.92	2.96	2.88	2.88	33300
1996-09-10	2.92	3.00	2.75	3.00	13500
1996-09-11	3.00	3.00	3.00	3.00	900
1996-09-12	3.00	3.00	2.92	2.92	8100
1996-09-13	3.00	3.00	2.75	2.75	2100
1996-09-16	2.75	3.00	2.75	3.00	900
1996-09-17	3.00	3.00	3.00	3.00	1200
1996-09-18	2.83	2.83	2.83	2.83	4500
1996-09-19	3.00	3.00	2.75	2.96	7800
1996-09-20	2.96	3.00	2.83	3.00	6300
1996-09-23	2.75	2.92	2.67	2.92	49800
1996-09-24	2.83	2.92	2.67	2.67	14700
1996-09-25	2.92	2.92	2.92	2.92	1800
1996-09-27	2.92	2.92	2.75	2.83	10500
1996-09-30	2.67	2.92	2.67	2.92	2100
1996-10-01	2.92	2.92	2.67	2.92	3900
1996-10-02	2.92	2.92	2.67	2.92	20100
1996-10-03	2.92	2.96	2.83	2.92	17100
1996-10-04	3.00	3.00	2.83	2.92	57600
1996-10-07	2.83	2.92	2.83	2.83	47100
1996-10-08	2.92	3.00	2.88	2.88	4500
1996-10-09	2.88	2.88	2.88	2.88	3000
1996-10-11	2.92	3.00	2.92	2.96	3600
1996-10-14	3.00	3.00	3.00	3.00	4500
1996-10-15	3.00	3.13	3.00	3.13	22500
1996-10-16	3.00	3.17	3.00	3.17	11700
1996-10-17	3.00	3.17	3.00	3.00	38400
1996-10-21	3.00	3.00	3.00	3.00	900
1996-10-22	3.00	3.08	3.00	3.04	47700
1996-10-23	2.96	3.08	2.96	3.04	114600
1996-10-24	3.08	3.08	3.00	3.04	2400
1996-10-25	2.96	2.96	2.96	2.96	900
1996-10-28	3.04	3.04	2.96	2.96	6900
1996-10-29	3.04	3.04	3.00	3.00	33300
1996-10-30	3.00	3.00	3.00	3.00	6300
1996-10-31	3.00	3.00	3.00	3.00	3900
1996-11-01	3.00	3.04	2.96	3.04	77400
1996-11-04	2.96	2.96	2.96	2.96	300
1996-11-05	2.96	3.04	2.96	2.96	671400
1996-11-06	3.04	3.04	2.92	2.92	6000
1996-11-07	2.92	2.92	2.83	2.83	2400
1996-11-08	2.92	2.92	2.75	2.83	16200
1996-11-11	2.71	2.71	2.71	2.71	2100
1996-11-12	2.71	2.75	2.71	2.71	109200
1996-11-13	2.71	2.79	2.71	2.71	9000
1996-11-14	2.71	2.79	2.71	2.79	7800
1996-11-15	2.79	2.79	2.79	2.79	9000
1996-11-18	2.79	2.79	2.71	2.71	15900
1996-11-19	2.79	2.79	2.75	2.79	27600
1996-11-20	2.67	2.67	2.67	2.67	11100
1996-11-21	2.67	2.75	2.54	2.58	92100
1996-11-22	2.67	2.67	2.54	2.56	12300
1996-11-25	2.67	2.67	2.50	2.50	64800
1996-11-26	2.50	2.58	2.50	2.50	25500
1996-11-27	2.50	2.50	2.42	2.42	135900
1996-11-29	2.50	2.50	2.42	2.42	17400
1996-12-02	2.50	2.50	2.42	2.46	259500
1996-12-03	2.42	2.58	2.42	2.50	792300
1996-12-04	2.54	2.58	2.50	2.58	46800
1996-12-05	2.50	2.58	2.50	2.58	174300
1996-12-06	2.50	2.58	2.50	2.54	27300
1996-12-09	2.50	2.67	2.50	2.54	131100
1996-12-10	2.67	2.67	2.54	2.67	26100
1996-12-11	2.63	2.92	2.58	2.71	152700
1996-12-12	2.88	2.88	2.71	2.88	203100
1996-12-13	2.88	2.88	2.79	2.88	9600
1996-12-16	2.88	2.96	2.88	2.88	69000
1996-12-17	2.88	2.96	2.88	2.92	115200
1996-12-18	3.00	3.00	2.92	3.00	39000
1996-12-19	3.13	3.13	2.96	2.96	261900
1996-12-20	2.96	3.08	2.96	3.08	14100
1996-12-23	2.96	3.08	2.96	2.96	18000
1996-12-24	2.96	3.04	2.96	3.04	10200
1996-12-26	2.96	3.04	2.88	2.96	46200
1996-12-27	2.96	2.96	2.88	2.96	10800
1996-12-30	2.96	3.04	2.88	2.96	12300
1996-12-31	2.92	3.04	2.92	3.04	9000
1997-01-02	3.00	3.04	2.92	2.96	12300
1997-01-03	3.04	3.04	2.92	2.92	13500
1997-01-06	3.00	3.00	3.00	3.00	900
1997-01-07	3.00	3.00	2.88	2.96	61500
1997-01-08	2.96	2.96	2.88	2.96	3300
1997-01-09	2.96	2.96	2.92	2.92	6600
1997-01-10	2.96	2.96	2.88	2.96	2700
1997-01-13	2.88	3.00	2.88	3.00	1200
1997-01-14	3.00	3.04	2.98	3.04	6300
1997-01-15	2.92	2.92	2.92	2.92	15600
1997-01-16	3.00	3.04	2.98	2.98	1500
1997-01-17	2.92	3.00	2.92	2.92	76200
1997-01-20	2.92	3.00	2.92	2.96	12600
1997-01-21	2.96	2.96	2.96	2.96	1200
1997-01-22	3.00	3.08	3.00	3.00	153900
1997-01-23	3.00	3.08	3.00	3.00	44100
1997-01-24	3.08	3.08	3.00	3.04	8700
1997-01-27	3.08	3.08	3.00	3.04	5400
1997-01-28	3.06	3.06	3.00	3.00	24600
1997-01-29	3.00	3.08	3.00	3.00	1800
1997-01-30	3.00	3.04	3.00	3.04	12000
1997-01-31	3.00	3.00	3.00	3.00	3000
1997-02-03	3.00	3.04	3.00	3.00	63000
1997-02-04	3.00	3.04	3.00	3.00	111600
1997-02-05	3.08	3.08	3.00	3.08	56100
1997-02-06	3.00	3.08	3.00	3.08	39900
1997-02-07	3.00	3.00	3.00	3.00	10500
1997-02-10	3.00	3.04	3.00	3.04	28800
1997-02-11	3.04	3.08	3.04	3.08	108600
1997-02-12	3.08	3.08	3.04	3.04	57000
1997-02-13	3.04	3.08	3.04	3.08	120000
1997-02-14	3.04	3.04	3.04	3.04	4800
1997-02-18	3.08	3.08	3.04	3.06	87300
1997-02-19	3.06	3.06	3.04	3.04	42900
1997-02-20	3.08	3.08	3.04	3.04	16200
1997-02-21	3.04	3.04	3.00	3.04	51300
1997-02-24	3.00	3.13	3.00	3.13	17100
1997-02-25	3.13	3.13	3.00	3.13	114300
1997-02-26	3.13	3.13	3.08	3.13	71100
1997-02-27	3.13	3.13	3.04	3.08	171000
1997-02-28	3.13	3.13	3.08	3.13	38700
1997-03-03	3.13	3.13	3.08	3.13	158100
1997-03-04	3.13	3.13	3.08	3.08	9600
1997-03-05	3.21	3.21	3.08	3.17	27900
1997-03-06	3.13	3.17	3.13	3.17	1200
1997-03-07	3.17	3.17	3.15	3.17	69000
1997-03-10	3.13	3.17	3.13	3.13	19200
1997-03-11	3.13	3.17	3.13	3.17	12300
1997-03-12	3.13	3.17	3.13	3.15	164100
1997-03-13	3.13	3.15	3.13	3.15	45600
1997-03-14	3.13	3.15	3.13	3.15	12600
1997-03-17	3.13	3.13	3.13	3.13	75300
1997-03-18	3.17	3.17	3.15	3.15	49800
1997-03-19	3.13	3.17	3.13	3.13	6900
1997-03-20	3.13	3.17	3.13	3.13	11100
1997-03-21	3.13	3.13	3.13	3.13	15000
1997-03-24	3.13	3.13	3.08	3.13	186600
1997-03-25	3.08	3.13	3.04	3.08	101400
1997-03-26	3.06	3.13	3.02	3.13	303900
1997-03-27	3.13	3.13	3.13	3.13	1500
1997-03-31	3.00	3.13	3.00	3.08	89100
1997-04-01	3.00	3.08	3.00	3.00	18000
1997-04-02	3.00	3.02	2.96	2.96	22800
1997-04-03	2.96	3.00	2.96	2.96	33900
1997-04-04	2.96	3.00	2.96	2.96	76500
1997-04-07	2.96	2.96	2.96	2.96	1500
1997-04-08	2.96	2.96	2.96	2.96	9900
1997-04-09	2.96	3.00	2.94	3.00	333600
1997-04-10	2.96	3.00	2.96	2.96	76800
1997-04-11	2.96	3.00	2.96	3.00	5400
1997-04-14	2.96	3.00	2.96	2.96	16200
1997-04-15	2.92	3.00	2.88	2.88	7500
1997-04-16	2.96	3.00	2.88	2.88	2400
1997-04-17	2.88	2.92	2.88	2.92	3300
1997-04-18	2.88	3.00	2.88	2.88	12600
1997-04-21	2.88	2.98	2.88	2.92	79500
1997-04-22	2.88	2.88	2.88	2.88	6900
1997-04-23	2.88	2.88	2.88	2.88	4500
1997-04-24	2.92	2.92	2.88	2.88	3600
1997-04-25	2.92	3.00	2.92	3.00	5400
1997-04-28	2.88	2.92	2.88	2.92	600
1997-04-29	3.04	3.04	2.88	2.88	29700
1997-04-30	3.04	3.04	3.04	3.04	1500
1997-05-01	2.92	3.04	2.92	2.92	104700
1997-05-05	2.96	3.17	2.92	3.15	195300
1997-05-06	3.04	3.13	3.04	3.04	141000
1997-05-07	3.04	3.06	3.04	3.04	124200
1997-05-08	3.04	3.04	3.04	3.04	5700
1997-05-09	3.08	3.08	3.04	3.04	75300
1997-05-12	3.00	3.04	2.92	3.00	42900
1997-05-13	2.92	2.98	2.88	2.98	20700
1997-05-14	3.00	3.00	2.88	2.92	24000
1997-05-15	2.92	2.96	2.92	2.92	3900
1997-05-16	2.88	2.96	2.88	2.88	48900
1997-05-19	2.88	2.92	2.88	2.92	35700
1997-05-20	3.00	3.00	2.92	2.92	7200
1997-05-21	2.92	2.92	2.92	2.92	6300
1997-05-22	2.96	3.02	2.92	3.02	161400
1997-05-23	2.92	2.92	2.92	2.92	1500
1997-05-27	2.96	3.00	2.96	3.00	96300
1997-05-28	2.96	3.00	2.96	3.00	7200
1997-05-29	3.00	3.04	2.96	3.04	32400
1997-05-30	2.96	3.00	2.96	3.00	5100
1997-06-02	2.96	3.00	2.96	2.96	6000
1997-06-03	2.96	3.04	2.96	3.04	105000
1997-06-04	2.96	3.00	2.96	3.00	57000
1997-06-05	2.98	3.00	2.96	3.00	42000
1997-06-06	2.96	3.04	2.96	3.00	52500
1997-06-09	2.96	3.04	2.96	3.04	76800
1997-06-10	2.96	3.04	2.96	2.96	7800
1997-06-11	2.96	2.96	2.96	2.96	9900
1997-06-12	2.96	3.00	2.96	3.00	18000
1997-06-13	2.98	3.00	2.96	2.96	105000
1997-06-16	2.96	3.04	2.96	3.00	19200
1997-06-17	2.96	3.04	2.96	3.04	69600
1997-06-18	3.04	3.04	3.04	3.04	1200
1997-06-19	2.96	3.04	2.96	3.00	7800
1997-06-20	2.96	3.00	2.96	2.96	16500
1997-06-23	2.96	3.04	2.96	3.00	7500
1997-06-24	2.96	2.96	2.96	2.96	9000
1997-06-25	2.96	3.00	2.96	2.98	64800
1997-06-26	2.96	2.98	2.96	2.98	18600
1997-06-27	3.00	3.00	2.96	3.00	82200
1997-06-30	2.98	3.00	2.96	2.96	15900
1997-07-01	2.96	2.96	2.96	2.96	2400
1997-07-02	2.96	2.96	2.96	2.96	6600
1997-07-03	2.96	2.96	2.96	2.96	3000
1997-07-07	2.96	2.96	2.96	2.96	900
1997-07-08	2.96	3.00	2.96	3.00	5700
1997-07-09	2.96	3.00	2.96	2.96	38400
1997-07-10	3.00	3.00	2.96	2.96	17100
1997-07-11	2.96	2.96	2.96	2.96	9600
1997-07-14	3.00	3.00	2.88	2.88	2400
1997-07-15	2.88	3.00	2.88	3.00	3900
1997-07-16	2.88	3.00	2.88	2.96	11700
1997-07-17	2.88	2.88	2.88	2.88	2100
1997-07-21	2.88	2.92	2.88	2.88	16200
1997-07-22	2.96	2.96	2.88	2.88	28500
1997-07-23	2.92	2.92	2.88	2.88	9300
1997-07-24	2.92	2.92	2.88	2.88	81000
1997-07-25	2.88	2.88	2.88	2.88	1500
1997-07-28	2.92	2.92	2.88	2.88	6000
1997-07-29	2.92	2.92	2.92	2.92	3000
1997-07-30	2.92	2.92	2.79	2.79	10500
1997-07-31	2.79	2.79	2.79	2.79	300
1997-08-01	2.79	2.83	2.79	2.83	154500
1997-08-04	2.71	2.71	2.67	2.67	21000
1997-08-05	2.67	2.83	2.58	2.79	371100
1997-08-06	2.75	2.83	2.71	2.79	94200
1997-08-07	2.79	2.79	2.75	2.75	4800
1997-08-08	2.75	2.83	2.75	2.83	8400
1997-08-11	2.83	2.83	2.75	2.81	20700
1997-08-12	2.88	2.88	2.75	2.79	23700
1997-08-13	2.79	2.85	2.79	2.83	150000
1997-08-14	2.79	2.88	2.79	2.83	17400
1997-08-15	2.83	2.85	2.79	2.79	33900
1997-08-18	2.79	2.85	2.79	2.83	126000
1997-08-19	2.85	2.85	2.83	2.85	139200
1997-08-20	2.85	2.85	2.83	2.83	7500
1997-08-21	2.83	2.88	2.83	2.88	19500
1997-08-22	2.83	2.85	2.83	2.85	14100
1997-08-25	2.88	2.90	2.88	2.88	108900
1997-08-26	2.88	2.88	2.88	2.88	16200
1997-08-27	2.88	2.94	2.88	2.94	209100
1997-08-28	2.92	2.94	2.92	2.94	111900
1997-08-29	2.94	2.94	2.92	2.92	31800
1997-09-02	2.92	2.96	2.92	2.92	138600
1997-09-03	2.92	2.98	2.92	2.96	367200
1997-09-04	2.98	2.98	2.92	2.96	123900
1997-09-05	2.92	2.98	2.92	2.92	154800
1997-09-08	2.98	2.98	2.92	2.92	137700
1997-09-09	2.96	2.98	2.92	2.96	189600
1997-09-10	2.92	2.96	2.92	2.92	6300
1997-09-11	2.92	3.00	2.92	2.92	44400
1997-09-12	2.92	3.02	2.92	3.00	130800
1997-09-15	2.96	3.08	2.96	3.08	249600
1997-09-16	3.04	3.08	3.02	3.04	74700
1997-09-17	3.00	3.08	3.00	3.00	139500
1997-09-18	3.04	3.04	3.00	3.04	205200
1997-09-19	3.02	3.08	3.02	3.08	17700
1997-09-22	3.08	3.08	3.04	3.08	66600
1997-09-23	3.08	3.08	3.04	3.04	37200
1997-09-24	3.04	3.04	3.04	3.04	11100
1997-09-25	3.06	3.08	3.04	3.04	8100
1997-09-26	3.04	3.17	3.04	3.17	70200
1997-09-29	3.17	3.17	3.04	3.04	36900
1997-10-01	3.04	3.04	3.04	3.04	6000
1997-10-02	3.00	3.08	3.00	3.08	7800
1997-10-03	3.00	3.04	3.00	3.00	46500
1997-10-06	3.08	3.08	3.08	3.08	21000
1997-10-07	3.04	3.13	3.04	3.13	14100
1997-10-08	3.04	3.04	3.04	3.04	14700
1997-10-09	3.08	3.08	3.04	3.04	6600
1997-10-10	3.08	3.13	3.08	3.08	10500
1997-10-13	3.13	3.13	3.13	3.13	15000
1997-10-14	3.17	3.17	3.13	3.17	285900
1997-10-15	3.13	3.17	3.13	3.13	11700
1997-10-16	3.13	3.17	3.13	3.13	6000
1997-10-17	3.13	3.17	3.13	3.13	24000
1997-10-20	3.08	3.13	3.08	3.13	2700
1997-10-21	3.08	3.13	3.08	3.08	34500
1997-10-22	3.08	3.13	3.08	3.08	9000
1997-10-23	3.08	3.13	3.08	3.13	90900
1997-10-24	3.04	3.17	3.04	3.17	44400
1997-10-27	3.04	3.17	3.04	3.17	9900
1997-10-28	3.02	3.17	3.02	3.04	78600
1997-10-29	3.04	3.17	3.04	3.17	21300
1997-10-30	3.08	3.13	3.04	3.08	83700
1997-10-31	3.13	3.13	3.13	3.13	900
1997-11-03	3.04	3.08	3.04	3.08	30900
1997-11-04	3.17	3.17	3.15	3.15	7800
1997-11-05	3.17	3.17	3.02	3.08	78300
1997-11-06	3.08	3.17	3.08	3.17	12000
1997-11-07	3.04	3.17	3.04	3.04	12600
1997-11-10	3.04	3.04	3.04	3.04	4800
1997-11-11	3.04	3.08	3.04	3.08	39900
1997-11-12	3.04	3.13	3.04	3.04	38700
1997-11-13	3.04	3.08	3.04	3.06	62100
1997-11-14	3.06	3.06	3.04	3.04	2700
1997-11-17	3.08	3.10	3.04	3.10	70800
1997-11-18	3.13	3.13	3.04	3.06	37800
1997-11-19	3.04	3.08	3.04	3.08	25500
1997-11-20	3.04	3.04	3.04	3.04	1800
1997-11-21	3.04	3.08	3.04	3.04	181800
1997-11-24	3.04	3.04	3.04	3.04	900
1997-11-25	3.04	3.08	3.04	3.08	53100
1997-11-26	3.10	3.10	3.04	3.08	24300
1997-12-01	3.04	3.04	3.04	3.04	5400
1997-12-02	3.04	3.08	3.04	3.04	15600
1997-12-03	3.04	3.08	3.04	3.08	28200
1997-12-04	3.04	3.10	3.04	3.08	9000
1997-12-05	3.04	3.08	3.04	3.08	10800
1997-12-08	3.08	3.08	3.04	3.04	27900
1997-12-09	3.04	3.08	3.04	3.06	4500
1997-12-10	3.04	3.08	3.04	3.04	200700
1997-12-11	3.04	3.08	3.04	3.06	75000
1997-12-12	3.04	3.04	3.04	3.04	3000
1997-12-15	3.04	3.06	3.04	3.06	20400
1997-12-16	3.04	3.08	3.04	3.04	71100
1997-12-17	3.04	3.04	3.04	3.04	2100
1997-12-18	3.04	3.08	3.04	3.04	13800
1997-12-19	3.04	3.06	3.04	3.04	39000
1997-12-22	3.04	3.06	3.04	3.04	108600
1997-12-23	3.04	3.08	3.04	3.04	99000
1997-12-24	2.96	2.96	2.96	2.96	2400
1997-12-26	2.96	2.96	2.96	2.96	300
1997-12-29	2.96	3.02	2.96	2.96	21000
1997-12-30	2.96	2.96	2.92	2.96	20400
1997-12-31	2.96	3.00	2.96	2.96	5100
1998-01-02	2.96	2.96	2.92	2.96	8100
1998-01-05	2.94	2.96	2.92	2.96	19800
1998-01-06	2.94	2.96	2.92	2.92	76500
1998-01-07	2.92	2.92	2.92	2.92	1800
1998-01-09	2.92	3.00	2.92	2.96	51000
1998-01-12	2.92	2.96	2.92	2.92	22200
1998-01-13	2.92	2.92	2.81	2.81	30000
1998-01-15	2.83	2.83	2.83	2.83	13800
1998-01-16	2.83	2.83	2.79	2.79	19500
1998-01-20	2.79	2.83	2.79	2.83	63600
1998-01-21	2.83	2.92	2.83	2.92	14700
1998-01-22	2.96	2.96	2.79	2.79	16200
1998-01-23	2.88	2.88	2.79	2.79	3600
1998-01-26	2.88	2.88	2.79	2.79	12000
1998-01-27	2.79	2.88	2.77	2.79	66000
1998-01-28	2.79	2.79	2.79	2.79	11400
1998-01-30	2.79	2.79	2.79	2.79	1200
1998-02-02	2.79	2.85	2.79	2.79	30000
1998-02-03	2.79	2.92	2.75	2.83	33600
1998-02-04	2.75	2.75	2.75	2.75	14100
1998-02-05	2.83	2.88	2.75	2.83	69600
1998-02-06	2.92	2.96	2.83	2.96	40800
1998-02-09	2.90	2.96	2.83	2.92	29400
1998-02-10	2.88	2.98	2.88	2.94	51000
1998-02-11	2.88	2.92	2.88	2.92	6000
1998-02-12	2.98	3.04	2.96	3.00	204600
1998-02-13	3.04	3.04	3.04	3.04	2400
1998-02-17	2.96	3.04	2.96	3.02	20700
1998-02-18	3.00	3.00	2.96	2.96	4800
1998-02-20	3.00	3.00	2.96	2.96	8400
1998-02-24	2.96	3.00	2.96	2.96	36000
1998-02-25	2.96	2.96	2.96	2.96	1200
1998-02-26	3.00	3.00	2.96	2.96	37500
1998-02-27	3.00	3.00	2.96	2.96	18000
1998-03-02	2.96	2.98	2.96	2.98	21000
1998-03-03	2.96	2.96	2.96	2.96	34500
1998-03-04	2.96	3.00	2.96	2.98	94800
1998-03-05	2.98	3.00	2.98	2.98	230400
1998-03-06	3.00	3.00	2.96	2.96	83100
1998-03-09	2.96	2.96	2.96	2.96	15000
1998-03-10	2.96	3.00	2.96	3.00	24300
1998-03-11	2.96	2.96	2.96	2.96	6000
1998-03-12	2.96	3.00	2.96	2.96	37800
1998-03-13	2.96	2.98	2.96	2.96	229800
1998-03-16	2.96	2.98	2.96	2.96	168600
1998-03-17	2.98	2.98	2.96	2.96	25800
1998-03-18	2.96	2.98	2.96	2.96	151500
1998-03-19	2.98	2.98	2.96	2.96	12600
1998-03-20	2.96	3.00	2.96	3.00	15300
1998-03-23	3.00	3.00	2.98	3.00	87000
1998-03-24	2.98	3.04	2.98	3.04	215400
1998-03-25	3.04	3.04	2.98	3.04	250200
1998-03-26	3.08	3.17	3.04	3.06	180000
1998-03-27	3.04	3.13	3.04	3.08	31800
1998-03-30	3.17	3.17	3.04	3.06	26400
1998-03-31	3.13	3.13	3.04	3.04	18600
1998-04-01	3.04	3.04	3.02	3.04	29100
1998-04-02	3.02	3.08	2.98	3.00	74100
1998-04-03	3.00	3.04	3.00	3.04	6000
1998-04-06	3.00	3.08	2.98	2.98	23700
1998-04-07	3.00	3.08	3.00	3.04	87000
1998-04-08	3.04	3.04	3.00	3.04	144000
1998-04-09	3.00	3.04	3.00	3.04	32400
1998-04-13	3.00	3.04	3.00	3.02	19800
1998-04-14	3.04	3.04	3.02	3.02	14100
1998-04-15	3.04	3.04	3.00	3.00	26400
1998-04-16	3.00	3.02	2.98	3.02	112500
1998-04-17	3.00	3.02	2.98	2.98	18900
1998-04-20	2.98	3.00	2.98	2.98	34500
1998-04-21	3.00	3.00	2.98	3.00	13200
1998-04-22	3.00	3.04	3.00	3.00	34500
1998-04-23	3.04	3.08	3.02	3.08	25500
1998-04-24	3.08	3.21	3.08	3.21	141900
1998-04-27	3.29	3.33	3.17	3.31	225000
1998-04-28	3.33	3.33	3.25	3.29	110400
1998-04-29	3.33	3.33	3.17	3.17	108900
1998-04-30	3.25	3.29	3.23	3.25	69300
1998-05-01	3.29	3.33	3.23	3.33	468300
1998-05-04	3.33	3.67	3.29	3.50	138600
1998-05-05	3.46	3.58	3.46	3.58	174300
1998-05-06	3.63	3.67	3.54	3.67	35700
1998-05-07	3.54	3.67	3.54	3.54	110100
1998-05-08	3.46	3.50	3.33	3.50	138600
1998-05-11	3.50	3.50	3.42	3.42	62700
1998-05-12	3.46	3.46	3.38	3.38	15300
1998-05-13	3.46	3.50	3.42	3.50	114000
1998-05-14	3.44	3.50	3.44	3.50	25800
1998-05-15	3.44	3.50	3.44	3.44	33900
1998-05-18	3.42	3.42	3.42	3.42	300
1998-05-19	3.50	3.50	3.42	3.50	4500
1998-05-20	3.50	3.50	3.42	3.42	30900
1998-05-21	3.42	3.50	3.42	3.50	30600
1998-05-22	3.50	3.50	3.42	3.50	9000
1998-05-26	3.50	3.50	3.50	3.50	900
1998-05-27	3.49	3.52	3.40	3.40	19200
1998-05-28	3.50	3.50	3.40	3.40	11100
1998-05-29	3.40	3.44	3.40	3.40	33300
1998-06-01	3.40	3.40	3.40	3.40	20700
1998-06-02	3.40	3.46	3.40	3.46	16800
1998-06-03	3.40	3.42	3.40	3.42	15600
1998-06-04	3.48	3.48	3.40	3.40	28200
1998-06-05	3.42	3.52	3.42	3.42	18900
1998-06-08	3.54	3.58	3.50	3.52	127800
1998-06-09	3.52	3.52	3.52	3.52	3300
1998-06-10	3.52	3.54	3.50	3.54	109200
1998-06-11	3.58	3.58	3.50	3.50	45300
1998-06-12	3.50	3.50	3.50	3.50	2700
1998-06-15	3.50	3.54	3.46	3.54	41100
1998-06-16	3.42	3.42	3.42	3.42	2400
1998-06-19	3.42	3.42	3.42	3.42	16800
1998-06-22	3.42	3.54	3.42	3.54	24000
1998-06-23	3.50	3.50	3.46	3.50	15000
1998-06-24	3.46	3.46	3.46	3.46	8100
1998-06-25	3.46	3.50	3.46	3.50	30600
1998-06-26	3.46	3.50	3.46	3.50	25800
1998-06-29	3.54	3.54	3.46	3.50	78000
1998-06-30	3.50	3.52	3.46	3.46	41700
1998-07-01	3.50	3.58	3.50	3.58	23700
1998-07-02	3.50	3.54	3.50	3.54	49500
1998-07-06	3.46	3.58	3.46	3.58	87300
1998-07-07	3.46	3.63	3.46	3.63	144300
1998-07-08	3.63	3.63	3.50	3.52	39300
1998-07-09	3.50	3.63	3.50	3.63	14700
1998-07-10	3.50	3.50	3.50	3.50	17400
1998-07-13	3.50	3.63	3.50	3.50	8400
1998-07-14	3.63	3.63	3.54	3.54	21900
1998-07-15	3.54	3.57	3.52	3.52	19800
1998-07-16	3.58	3.58	3.50	3.50	75000
1998-07-17	3.50	3.57	3.50	3.50	47700
1998-07-20	3.50	3.58	3.50	3.58	3300
1998-07-21	3.56	3.56	3.54	3.56	24600
1998-07-22	3.58	3.63	3.54	3.63	51600
1998-07-23	3.63	3.63	3.54	3.58	42000
1998-07-24	3.58	3.63	3.58	3.61	34200
1998-07-27	3.63	3.63	3.58	3.58	22200
1998-07-28	3.54	3.58	3.54	3.58	3000
1998-07-29	3.54	3.54	3.54	3.54	3000
1998-07-30	3.65	4.25	3.63	3.71	442500
1998-07-31	3.83	3.83	3.63	3.65	62400
1998-08-03	3.67	3.67	3.63	3.65	33300
1998-08-04	3.60	3.67	3.60	3.60	57300
1998-08-05	3.54	3.60	3.54	3.54	18600
1998-08-06	3.54	3.67	3.54	3.67	8700
1998-08-07	3.67	3.67	3.67	3.67	3000
1998-08-10	3.56	3.56	3.54	3.56	53100
1998-08-11	3.79	3.79	3.46	3.54	51000
1998-08-12	3.46	3.46	3.46	3.46	3300
1998-08-13	3.42	3.54	3.42	3.50	7200
1998-08-14	3.46	3.46	3.46	3.46	300
1998-08-17	3.63	3.63	3.54	3.54	24600
1998-08-18	3.67	3.75	3.63	3.75	64200
1998-08-19	3.67	3.81	3.63	3.63	2700
1998-08-20	3.63	3.71	3.63	3.63	6000
1998-08-21	3.63	3.64	3.60	3.60	30000
1998-08-24	3.71	3.75	3.71	3.75	53400
1998-08-25	3.73	3.81	3.60	3.67	55500
1998-08-26	3.67	3.73	3.67	3.73	3300
1998-08-27	3.63	3.63	3.52	3.52	14400
1998-08-28	3.50	3.50	3.50	3.50	15300
1998-08-31	3.46	3.50	3.42	3.42	8400
1998-09-01	3.42	3.46	3.29	3.46	34800
1998-09-02	3.46	3.46	3.42	3.42	28500
1998-09-03	3.33	3.50	3.33	3.40	17700
1998-09-04	3.42	3.42	3.42	3.42	6000
1998-09-08	3.46	3.46	3.46	3.46	300
1998-09-09	3.46	3.46	3.46	3.46	7500
1998-09-10	3.58	3.58	3.38	3.46	13500
1998-09-11	3.67	3.67	3.46	3.50	1500
1998-09-14	3.42	3.65	3.42	3.65	3300
1998-09-15	3.42	3.54	3.42	3.54	2400
1998-09-16	3.67	3.67	3.54	3.54	12900
1998-09-21	3.67	3.67	3.67	3.67	900
1998-09-22	3.67	3.67	3.52	3.52	15300
1998-09-23	3.52	3.52	3.42	3.46	63000
1998-09-24	3.42	3.42	3.42	3.42	3600
1998-09-25	3.33	3.58	3.33	3.58	35700
1998-09-28	3.58	3.58	3.42	3.42	28800
1998-09-29	3.42	3.48	3.42	3.44	32400
1998-09-30	3.33	3.54	3.33	3.54	17700
1998-10-01	3.50	3.50	3.27	3.27	23400
1998-10-02	3.33	3.50	3.33	3.50	22500
1998-10-05	3.25	3.46	3.25	3.46	78600
1998-10-06	3.42	3.42	3.33	3.33	36900
1998-10-07	3.25	3.50	3.25	3.50	74700
1998-10-08	3.31	3.31	3.27	3.29	11100
1998-10-09	3.29	3.29	3.23	3.25	26400
1998-10-13	3.27	3.42	3.27	3.38	47100
1998-10-14	3.33	3.42	3.33	3.42	7200
1998-10-15	3.33	3.33	3.33	3.33	3000
1998-10-16	3.35	3.38	3.35	3.35	12000
1998-10-19	3.38	3.54	3.38	3.54	25200
1998-10-20	3.47	3.52	3.44	3.49	10800
1998-10-21	3.42	3.42	3.42	3.42	6000
1998-10-22	3.50	3.52	3.50	3.51	37500
1998-10-23	3.46	3.46	3.46	3.46	300
1998-10-26	3.50	3.56	3.50	3.52	18300
1998-10-27	3.54	3.58	3.54	3.58	16500
1998-10-28	3.50	3.50	3.50	3.50	3000
1998-10-29	3.58	3.58	3.50	3.54	114900
1998-10-30	3.54	3.58	3.42	3.50	61200
1998-11-02	3.58	3.58	3.56	3.56	39300
1998-11-03	3.58	3.58	3.46	3.46	4500
1998-11-04	3.38	3.63	3.38	3.63	6900
1998-11-05	3.63	3.63	3.50	3.63	7500
1998-11-06	3.38	3.65	3.38	3.65	5700
1998-11-09	3.58	3.67	3.58	3.67	77400
1998-11-10	3.67	3.67	3.67	3.67	1800
1998-11-11	3.58	3.63	3.58	3.60	71400
1998-11-12	3.54	3.65	3.54	3.63	109800
1998-11-13	3.65	3.65	3.63	3.63	45300
1998-11-16	3.77	3.77	3.67	3.67	73200
1998-11-17	3.69	3.75	3.67	3.75	21300
1998-11-18	3.75	3.75	3.71	3.71	7500
1998-11-19	3.75	3.83	3.75	3.75	81600
1998-11-20	3.71	3.83	3.71	3.83	3300
1998-11-23	3.83	3.83	3.75	3.77	26700
1998-11-24	3.73	3.75	3.71	3.73	10200
1998-11-25	3.71	3.77	3.71	3.77	104700
1998-11-27	3.67	3.67	3.67	3.67	30000
1998-11-30	3.71	3.77	3.71	3.71	7800
1998-12-01	3.67	3.75	3.67	3.73	21900
1998-12-02	3.67	3.71	3.67	3.71	48000
1998-12-03	3.67	3.83	3.67	3.75	25200
1998-12-04	3.67	3.81	3.67	3.77	23700
1998-12-07	3.75	3.83	3.67	3.83	58800
1998-12-08	3.69	3.75	3.69	3.75	3300
1998-12-09	3.77	3.83	3.77	3.83	12300
1998-12-10	3.77	3.83	3.67	3.83	91800
1998-12-11	3.67	3.88	3.67	3.78	57600
1998-12-14	3.69	3.77	3.69	3.77	22200
1998-12-15	3.83	3.85	3.77	3.77	40500
1998-12-16	3.77	3.77	3.77	3.77	15900
1998-12-17	3.77	3.77	3.67	3.67	1500
1998-12-18	3.75	3.83	3.75	3.83	7800
1998-12-21	3.92	3.92	3.71	3.83	19500
1998-12-22	3.71	3.83	3.71	3.82	29700
1998-12-23	3.79	3.83	3.79	3.81	47400
1998-12-24	3.81	3.83	3.81	3.83	30300
1998-12-28	3.88	3.88	3.81	3.81	23700
1998-12-29	3.88	3.88	3.81	3.81	1200
1998-12-30	3.79	3.88	3.79	3.85	139800
1998-12-31	3.92	3.92	3.83	3.85	20100
1999-01-04	3.79	3.81	3.75	3.81	5100
1999-01-05	3.81	3.83	3.79	3.80	36900
1999-01-06	3.79	3.79	3.69	3.75	100800
1999-01-07	3.83	3.83	3.77	3.77	21000
1999-01-08	3.67	3.83	3.67	3.83	105600
1999-01-11	3.83	3.83	3.71	3.79	31800
1999-01-12	3.71	3.88	3.71	3.83	41700
1999-01-13	3.75	3.92	3.75	3.83	23700
1999-01-14	3.83	3.88	3.83	3.88	7200
1999-01-15	3.92	4.00	3.83	4.00	156000
1999-01-19	4.00	4.13	3.96	4.04	191400
1999-01-20	4.04	4.04	3.92	3.92	20100
1999-01-21	4.00	4.00	3.96	4.00	16800
1999-01-25	3.98	4.08	3.98	4.08	108000
1999-01-26	4.08	4.08	4.04	4.08	36900
1999-01-27	4.08	4.08	4.04	4.04	49200
1999-01-28	4.06	4.06	4.04	4.04	7200
1999-01-29	4.08	4.08	4.04	4.06	52500
1999-02-01	4.06	4.08	4.00	4.04	40200
1999-02-02	4.04	4.08	4.04	4.08	9900
1999-02-03	4.08	4.17	4.08	4.17	46200
1999-02-04	4.17	4.17	4.06	4.08	69900
1999-02-05	4.04	4.06	4.04	4.06	3300
1999-02-08	4.17	4.17	4.04	4.08	12600
1999-02-09	4.13	4.13	4.04	4.08	84000
1999-02-10	4.04	4.13	4.04	4.08	52200
1999-02-11	4.06	4.13	4.06	4.06	82200
1999-02-12	4.04	4.08	4.04	4.08	30300
1999-02-16	4.04	4.17	4.04	4.08	18000
1999-02-17	4.06	4.17	4.06	4.17	28200
1999-02-18	4.17	4.25	4.08	4.08	96000
1999-02-19	4.08	4.10	4.06	4.10	32700
1999-02-22	4.06	4.25	4.04	4.17	125700
1999-02-23	4.08	4.17	4.08	4.08	32100
1999-02-24	4.13	4.13	4.04	4.08	82200
1999-02-25	4.04	4.13	4.04	4.13	53400
1999-02-26	4.08	4.10	4.08	4.10	18600
1999-03-01	4.13	4.17	4.04	4.17	16500
1999-03-02	4.08	4.10	4.08	4.10	11100
1999-03-03	4.08	4.13	4.08	4.08	133800
1999-03-04	4.08	4.08	4.04	4.08	84000
1999-03-05	4.04	4.17	4.04	4.17	15000
1999-03-08	4.17	4.21	4.10	4.21	133800
1999-03-09	4.13	4.13	4.08	4.08	1800
1999-03-10	4.08	4.08	4.04	4.04	40800
1999-03-11	4.04	4.13	4.04	4.06	15600
1999-03-12	4.04	4.13	4.04	4.06	56400
1999-03-15	4.04	4.08	4.04	4.04	17400
1999-03-16	4.04	4.08	4.04	4.04	22200
1999-03-17	4.04	4.08	4.04	4.08	50700
1999-03-18	4.13	4.15	4.04	4.10	23100
1999-03-19	4.04	4.08	4.00	4.08	37200
1999-03-22	4.00	4.13	4.00	4.00	14700
1999-03-23	4.04	4.04	4.04	4.04	4500
1999-03-24	4.00	4.00	4.00	4.00	20700
1999-03-25	3.96	4.00	3.96	4.00	30900
1999-03-26	4.04	4.04	4.00	4.00	4200
1999-03-29	4.00	4.00	4.00	4.00	18300
1999-03-30	4.00	4.00	3.96	3.99	33000
1999-03-31	4.00	4.08	4.00	4.04	80100
1999-04-01	4.04	4.08	4.02	4.06	303600
1999-04-05	4.04	4.08	4.00	4.00	31800
1999-04-06	4.08	4.08	4.00	4.04	184500
1999-04-07	4.15	4.15	4.02	4.08	16500
1999-04-08	4.02	4.05	4.02	4.05	2400
1999-04-09	4.00	4.08	4.00	4.02	114300
1999-04-12	4.08	4.08	3.98	3.98	6000
1999-04-13	4.08	4.08	4.00	4.02	27600
1999-04-14	4.02	4.02	4.02	4.02	9300
1999-04-15	4.02	4.02	4.02	4.02	3600
1999-04-16	4.00	4.15	4.00	4.06	144300
1999-04-19	4.06	4.15	4.06	4.10	86400
1999-04-20	4.08	4.08	4.06	4.08	30300
1999-04-21	4.13	4.13	4.13	4.13	18000
1999-04-22	4.13	4.13	4.04	4.13	27300
1999-04-23	4.13	4.13	4.00	4.00	3600
1999-04-26	4.08	4.08	4.08	4.08	600
1999-04-27	4.08	4.08	4.04	4.08	5700
1999-04-28	4.13	4.17	4.10	4.17	29400
1999-04-29	4.17	4.21	4.10	4.10	86100
1999-04-30	4.13	4.17	4.08	4.13	97200
1999-05-03	4.13	4.17	4.08	4.08	311400
1999-05-04	4.13	4.25	4.13	4.21	64500
1999-05-05	4.21	4.23	4.17	4.23	7200
1999-05-06	4.21	4.23	4.17	4.19	36600
1999-05-07	4.25	4.33	4.23	4.33	52800
1999-05-10	4.33	4.83	4.33	4.54	197700
1999-05-11	4.54	4.54	4.38	4.38	27600
1999-05-12	4.46	4.46	4.38	4.42	7200
1999-05-13	4.42	4.42	4.42	4.42	9600
1999-05-14	4.38	4.46	4.38	4.39	116700
1999-05-17	4.38	4.38	4.29	4.29	47700
1999-05-18	4.29	4.38	4.29	4.36	14100
1999-05-19	4.35	4.35	4.31	4.31	21300
1999-05-20	4.31	4.38	4.31	4.32	28800
1999-05-21	4.31	4.32	4.29	4.29	8400
1999-05-24	4.27	4.35	4.27	4.33	40500
1999-05-25	4.27	4.27	4.27	4.27	1500
1999-05-26	4.33	4.34	4.30	4.30	28200
1999-05-27	4.31	4.31	4.27	4.31	26100
1999-05-28	4.29	4.31	4.29	4.29	22500
1999-06-01	4.29	4.29	4.29	4.29	5100
1999-06-02	4.29	4.33	4.29	4.33	7800
1999-06-03	4.29	4.31	4.29	4.31	600
1999-06-04	4.29	4.33	4.29	4.33	26400
1999-06-07	4.31	4.31	4.29	4.30	7500
1999-06-08	4.29	4.29	4.25	4.25	45600
1999-06-09	4.33	4.33	4.29	4.29	63300
1999-06-10	4.31	4.33	4.29	4.29	47400
1999-06-11	4.25	4.29	4.25	4.25	54000
1999-06-15	4.25	4.29	4.25	4.27	13500
1999-06-16	4.25	4.29	4.25	4.25	144300
1999-06-17	4.27	4.27	4.27	4.27	600
1999-06-18	4.25	4.27	4.21	4.23	61500
1999-06-21	4.33	4.33	4.21	4.21	44400
1999-06-22	4.23	4.25	4.23	4.25	16800
1999-06-23	4.21	4.23	4.21	4.23	2700
1999-06-24	4.25	4.29	4.23	4.23	3900
1999-06-25	4.26	4.26	4.23	4.23	30900
1999-06-28	4.23	4.33	4.23	4.31	30600
1999-06-29	4.25	4.26	4.25	4.25	10500
1999-06-30	4.25	4.25	4.25	4.25	1800
1999-07-01	4.25	4.25	4.21	4.21	3000
1999-07-02	4.21	4.29	4.21	4.29	900
1999-07-06	4.21	4.25	4.21	4.25	1800
1999-07-07	4.21	4.25	4.21	4.21	3600
1999-07-08	4.25	4.25	3.88	3.88	67800
1999-07-09	4.00	4.04	3.88	3.92	132300
1999-07-12	3.88	3.88	3.67	3.71	117300
1999-07-13	3.71	3.83	3.71	3.79	72300
1999-07-14	3.75	3.90	3.75	3.90	32100
1999-07-15	3.88	3.96	3.88	3.90	10500
1999-07-16	3.79	3.90	3.77	3.77	33600
1999-07-19	3.91	3.91	3.88	3.88	45900
1999-07-20	3.77	3.77	3.75	3.75	35100
1999-07-21	3.90	3.92	3.71	3.92	27300
1999-07-22	3.79	3.92	3.79	3.92	2100
1999-07-23	3.79	3.92	3.79	3.83	13800
1999-07-26	3.79	3.79	3.79	3.79	300
1999-07-27	3.79	3.79	3.71	3.79	34500
1999-07-28	3.71	3.83	3.71	3.75	7200
1999-07-29	3.77	3.83	3.75	3.75	64500
1999-07-30	3.79	3.79	3.79	3.79	600
1999-08-02	3.75	3.79	3.75	3.79	37800
1999-08-03	3.75	3.83	3.75	3.79	42300
1999-08-04	3.75	3.79	3.71	3.75	82800
1999-08-05	3.79	3.79	3.77	3.77	22800
1999-08-06	3.79	3.79	3.71	3.71	22800
1999-08-09	3.75	3.75	3.71	3.71	54300
1999-08-10	3.67	3.67	3.46	3.58	33000
1999-08-11	3.67	3.67	3.67	3.67	4800
1999-08-12	3.54	3.67	3.54	3.67	33900
1999-08-13	3.58	3.63	3.58	3.60	61500
1999-08-16	3.63	3.63	3.63	3.63	300
1999-08-17	3.63	3.67	3.63	3.63	24600
1999-08-18	3.67	3.67	3.65	3.67	37500
1999-08-19	3.67	3.67	3.67	3.67	27900
1999-08-20	3.69	3.69	3.67	3.67	5700
1999-08-23	3.69	3.71	3.58	3.63	109500
1999-08-24	3.60	3.63	3.60	3.63	2400
1999-08-25	3.60	3.65	3.58	3.60	24900
1999-08-26	3.58	3.65	3.57	3.58	211200
1999-08-27	3.60	3.67	3.60	3.60	78300
1999-08-30	3.58	3.58	3.54	3.54	10800
1999-08-31	3.50	3.58	3.40	3.48	389100
1999-09-01	3.40	3.44	3.38	3.42	32400
1999-09-02	3.38	3.42	3.25	3.40	75600
1999-09-03	3.33	3.38	3.33	3.38	40500
1999-09-07	3.33	3.33	3.29	3.31	27000
1999-09-08	3.30	3.30	2.92	2.92	35400
1999-09-09	3.07	3.29	3.07	3.17	107100
1999-09-10	3.24	3.24	2.92	3.00	178200
1999-09-13	3.19	3.19	3.08	3.08	81600
1999-09-14	3.00	3.10	3.00	3.08	61800
1999-09-15	3.00	3.02	3.00	3.02	76500
1999-09-16	2.96	3.08	2.92	2.96	41400
1999-09-17	3.13	3.13	2.96	3.13	6600
1999-09-20	2.92	2.96	2.92	2.96	600
1999-09-21	2.96	3.06	2.96	3.06	54600
1999-09-22	2.90	3.02	2.90	3.02	165300
1999-09-23	2.94	2.96	2.92	2.92	46500
1999-09-24	2.88	3.08	2.88	2.98	84900
1999-09-27	3.15	3.15	3.07	3.07	9600
1999-09-29	3.00	3.00	3.00	3.00	10500
1999-09-30	2.98	3.00	2.92	2.92	27600
1999-10-01	2.98	2.98	2.85	2.88	60000
1999-10-04	2.92	3.00	2.89	2.92	7800
1999-10-05	2.88	2.88	2.88	2.88	2400
1999-10-06	2.88	3.00	2.88	3.00	103800
1999-10-07	3.00	3.00	2.90	2.94	16200
1999-10-08	2.98	2.98	2.94	2.98	15300
1999-10-11	2.94	2.94	2.94	2.94	2400
1999-10-12	2.97	2.97	2.94	2.94	2700
1999-10-13	2.90	3.00	2.90	3.00	3900
1999-10-14	2.92	3.00	2.83	3.00	15000
1999-10-15	2.83	2.96	2.83	2.96	8100
1999-10-19	2.83	2.88	2.83	2.83	9000
1999-10-20	2.90	2.92	2.85	2.92	21000
1999-10-21	2.94	2.96	2.94	2.96	7200
1999-10-22	2.94	3.02	2.94	2.94	7800
1999-10-25	2.90	2.90	2.83	2.83	5400
1999-10-26	2.85	2.90	2.85	2.90	14700
1999-10-27	2.83	3.13	2.83	2.88	61800
1999-10-28	2.90	2.90	2.75	2.75	42300
1999-10-29	2.79	2.79	2.65	2.65	33900
1999-11-01	2.67	2.67	2.54	2.65	154800
1999-11-02	2.63	2.65	2.54	2.63	176100
1999-11-03	2.67	2.67	2.58	2.65	18900
1999-11-04	2.63	2.67	2.58	2.67	13200
1999-11-05	2.60	2.77	2.60	2.75	238500
1999-11-08	2.75	2.75	2.69	2.75	153600
1999-11-09	2.75	2.90	2.75	2.77	116100
1999-11-10	2.79	2.88	2.79	2.79	14400
1999-11-11	2.79	2.85	2.75	2.85	352800
1999-11-12	2.88	2.94	2.79	2.83	127500
1999-11-15	2.79	2.85	2.79	2.79	9000
1999-11-16	2.81	2.81	2.77	2.80	25200
1999-11-17	2.80	2.83	2.71	2.75	735600
1999-11-18	2.75	2.75	2.71	2.75	30900
1999-11-19	2.79	2.83	2.71	2.71	113700
1999-11-22	2.79	2.80	2.71	2.71	15900
1999-11-23	2.67	2.67	2.63	2.63	6300
1999-11-24	2.67	2.67	2.63	2.65	80700
1999-11-26	2.58	2.63	2.58	2.63	12300
1999-11-29	2.58	2.83	2.58	2.77	45000
1999-11-30	2.77	2.96	2.71	2.96	221700
1999-12-01	2.96	2.96	2.83	2.83	7200
1999-12-02	2.77	2.83	2.75	2.75	3900
1999-12-03	2.75	2.83	2.71	2.71	7200
1999-12-06	2.73	2.73	2.60	2.63	16200
1999-12-07	2.75	2.75	2.63	2.63	3600
1999-12-08	2.65	2.65	2.63	2.63	9600
1999-12-09	2.75	2.75	2.63	2.63	4200
1999-12-10	2.58	2.75	2.54	2.75	82200
1999-12-13	2.54	2.75	2.50	2.67	37800
1999-12-14	2.50	2.52	2.50	2.52	6000
1999-12-15	2.58	2.67	2.54	2.54	8400
1999-12-16	2.56	2.83	2.56	2.71	82500
1999-12-17	2.75	2.79	2.67	2.67	68400
1999-12-20	2.69	2.75	2.69	2.69	1500
1999-12-21	2.75	2.75	2.75	2.75	6000
1999-12-22	2.72	2.75	2.63	2.75	14100
1999-12-23	2.67	2.75	2.67	2.67	13200
1999-12-27	2.67	2.67	2.67	2.67	22500
1999-12-28	2.58	2.60	2.58	2.60	18900
1999-12-29	2.63	2.63	2.54	2.54	23700
1999-12-30	2.54	2.65	2.54	2.63	75900
1999-12-31	2.65	2.75	2.63	2.75	74100
2000-01-03	2.67	2.73	2.67	2.73	2400
2000-01-04	2.73	2.73	2.50	2.50	36600
2000-01-05	2.50	2.56	2.50	2.56	11400
2000-01-06	2.54	2.56	2.54	2.56	900
2000-01-07	2.54	2.63	2.54	2.60	10500
2000-01-10	2.63	2.63	2.54	2.58	11400
2000-01-11	2.67	2.71	2.56	2.56	57900
2000-01-12	2.56	2.67	2.54	2.63	60900
2000-01-13	2.67	2.67	2.56	2.63	12300
2000-01-14	2.67	2.71	2.58	2.63	69300
2000-01-18	2.63	2.71	2.63	2.63	13800
2000-01-19	2.63	2.75	2.63	2.63	44700
2000-01-20	2.58	2.58	2.58	2.58	3600
2000-01-21	2.63	2.63	2.54	2.54	15300
2000-01-24	2.56	2.63	2.54	2.63	33000
2000-01-25	2.54	2.54	2.52	2.52	13200
2000-01-26	2.63	2.63	2.58	2.58	1200
2000-01-27	2.52	2.58	2.52	2.58	14400
2000-01-28	2.58	2.58	2.52	2.52	12900
2000-01-31	2.60	2.60	2.52	2.52	15900
2000-02-01	2.50	2.58	2.42	2.42	83700
2000-02-02	2.54	2.54	2.38	2.50	36000
2000-02-03	2.58	2.67	2.58	2.63	54300
2000-02-04	2.63	2.63	2.58	2.58	25200
2000-02-07	2.63	2.63	2.58	2.58	21000
2000-02-08	2.60	2.67	2.60	2.67	66600
2000-02-09	2.71	2.71	2.63	2.71	28500
2000-02-10	2.58	2.58	2.50	2.50	21300
2000-02-11	2.46	2.67	2.46	2.50	100200
2000-02-14	2.50	2.58	2.50	2.58	7800
2000-02-15	2.58	2.58	2.54	2.54	5100
2000-02-16	2.56	2.58	2.50	2.50	19200
2000-02-17	2.54	2.58	2.54	2.54	14100
2000-02-18	2.54	2.60	2.54	2.54	107100
2000-02-22	2.58	2.60	2.54	2.58	60000
2000-02-23	2.60	2.63	2.58	2.63	37500
2000-02-24	2.54	2.54	2.54	2.54	379500
2000-02-25	2.48	2.58	2.48	2.58	30900
2000-02-28	2.60	2.60	2.54	2.58	6600
2000-02-29	2.54	2.54	2.54	2.54	7800
2000-03-01	2.54	2.54	2.52	2.52	6000
2000-03-02	2.52	2.52	2.48	2.50	34500
2000-03-03	2.52	2.52	2.49	2.50	60000
2000-03-06	2.48	2.50	2.46	2.46	89100
2000-03-07	2.46	2.50	2.46	2.46	107400
2000-03-08	2.48	2.50	2.48	2.50	18900
2000-03-09	2.50	2.58	2.50	2.58	49500
2000-03-10	2.50	2.56	2.44	2.52	9900
2000-03-13	2.52	2.56	2.52	2.52	51900
2000-03-14	2.47	2.50	2.40	2.42	23700
2000-03-15	2.42	2.42	2.42	2.42	9900
2000-03-16	2.50	2.50	2.42	2.42	7200
2000-03-17	2.50	2.54	2.42	2.46	9300
2000-03-20	2.42	2.46	2.42	2.46	40500
2000-03-21	2.42	2.43	2.42	2.43	9300
2000-03-22	2.42	2.43	2.42	2.42	57600
2000-03-23	2.42	2.43	2.42	2.43	58200
2000-03-24	2.42	2.46	2.42	2.43	138300
2000-03-27	2.43	2.44	2.43	2.44	38100
2000-03-28	2.44	2.45	2.43	2.43	174300
2000-03-29	2.42	2.44	2.40	2.42	141300
2000-03-30	2.42	2.42	2.31	2.38	62100
2000-03-31	2.33	2.46	2.33	2.33	411900
2000-04-03	2.35	2.38	2.29	2.38	81600
2000-04-04	2.42	2.46	2.33	2.40	76800
2000-04-05	2.42	2.46	2.40	2.44	33900
2000-04-06	2.42	2.42	2.40	2.40	4800
2000-04-07	2.42	2.42	2.40	2.40	30900
2000-04-10	2.43	2.58	2.43	2.50	66000
2000-04-11	2.46	2.50	2.38	2.40	58200
2000-04-12	2.40	2.50	2.40	2.40	22200
2000-04-13	2.41	2.50	2.40	2.42	76500
2000-04-14	2.50	2.58	2.46	2.50	32700
2000-04-17	2.49	2.50	2.44	2.48	28500
2000-04-18	2.49	2.50	2.42	2.46	20700
2000-04-19	2.42	2.46	2.41	2.41	42000
2000-04-20	2.50	2.50	2.40	2.40	11100
2000-04-24	2.44	2.48	2.42	2.42	24900
2000-04-25	2.42	2.54	2.40	2.42	88200
2000-04-26	2.42	2.42	2.42	2.42	8100
2000-04-27	2.46	2.48	2.44	2.44	17100
2000-04-28	2.42	2.49	2.38	2.49	10200
2000-05-01	2.48	2.54	2.42	2.54	39300
2000-05-02	2.52	2.52	2.46	2.46	98400
2000-05-03	2.42	2.42	2.42	2.42	7800
2000-05-04	2.38	2.46	2.38	2.38	49800
2000-05-05	2.38	2.48	2.38	2.48	17700
2000-05-08	2.42	2.48	2.40	2.48	13500
2000-05-09	2.43	2.46	2.42	2.46	14400
2000-05-10	2.48	2.50	2.48	2.50	6300
2000-05-11	2.44	2.50	2.44	2.48	16500
2000-05-12	2.48	2.50	2.48	2.50	12900
2000-05-15	2.50	2.54	2.46	2.46	33000
2000-05-16	2.47	2.50	2.47	2.48	20700
2000-05-17	2.49	2.56	2.49	2.56	42300
2000-05-18	2.50	2.52	2.50	2.52	3600
2000-05-19	2.54	2.58	2.52	2.56	235800
2000-05-22	2.54	2.56	2.54	2.56	27900
2000-05-23	2.56	2.56	2.56	2.56	3300
2000-05-24	2.58	2.58	2.54	2.54	73500
2000-05-26	2.54	2.58	2.54	2.58	9000
2000-05-30	2.63	2.67	2.60	2.67	146400
2000-05-31	2.71	3.00	2.71	3.00	32100
2000-06-01	2.93	3.00	2.88	2.88	27300
2000-06-02	2.92	3.00	2.92	2.96	36600
2000-06-05	3.00	3.08	2.96	3.00	51000
2000-06-06	3.13	3.17	3.08	3.17	173700
2000-06-07	3.15	3.15	3.08	3.09	62700
2000-06-08	3.13	3.13	3.08	3.08	32400
2000-06-09	3.08	3.17	3.08	3.17	65700
2000-06-12	3.14	3.15	3.10	3.10	138300
2000-06-13	3.10	3.17	3.10	3.17	92400
2000-06-14	3.17	3.17	3.16	3.16	11700
2000-06-15	3.16	3.16	3.09	3.09	74700
2000-06-16	3.09	3.15	3.04	3.08	34200
2000-06-19	3.08	3.08	3.08	3.08	300
2000-06-20	3.13	3.15	3.13	3.13	10500
2000-06-21	3.15	3.17	3.13	3.13	90900
2000-06-22	3.17	3.17	3.13	3.15	79800
2000-06-23	3.13	3.21	3.13	3.21	64500
2000-06-26	3.21	3.21	3.21	3.21	60900
2000-06-27	3.21	3.21	3.21	3.21	9900
2000-06-28	3.21	3.23	3.17	3.21	38700
2000-06-29	3.08	3.21	3.08	3.21	6900
2000-06-30	3.15	3.21	3.04	3.17	40800
2000-07-03	3.02	3.09	3.02	3.09	6300
2000-07-05	3.02	3.02	3.02	3.02	5400
2000-07-06	3.15	3.15	3.02	3.02	12300
2000-07-07	3.02	3.02	3.02	3.02	6000
2000-07-10	3.00	3.25	3.00	3.23	65100
2000-07-11	3.25	3.33	3.23	3.33	49800
2000-07-12	3.27	3.38	3.27	3.35	71100
2000-07-13	3.35	3.35	3.33	3.35	3600
2000-07-14	3.33	3.38	3.33	3.35	54900
2000-07-17	3.33	3.38	3.33	3.35	40200
2000-07-18	3.33	3.33	2.96	3.08	17700
2000-07-19	3.08	3.08	3.08	3.08	2400
2000-07-20	3.08	3.13	3.08	3.13	2400
2000-07-21	3.21	3.25	3.21	3.25	2700
2000-07-24	3.13	3.14	3.13	3.14	3000
2000-07-25	3.13	3.13	3.13	3.13	33300
2000-07-26	3.01	3.13	3.01	3.13	3900
2000-07-27	3.06	3.06	2.88	2.89	21600
2000-07-28	2.91	2.94	2.91	2.94	5400
2000-07-31	2.91	2.91	2.88	2.90	17400
2000-08-01	2.90	2.90	2.85	2.85	23100
2000-08-03	2.86	2.86	2.85	2.85	21000
2000-08-04	2.90	2.92	2.85	2.92	14700
2000-08-07	3.00	3.00	2.96	2.96	6600
2000-08-08	2.92	3.04	2.92	3.04	33900
2000-08-09	3.00	3.00	3.00	3.00	300
2000-08-10	3.00	3.00	2.83	3.00	25500
2000-08-11	3.00	3.00	3.00	3.00	6900
2000-08-14	2.90	2.90	2.90	2.90	1500
2000-08-15	2.97	2.97	2.97	2.97	1500
2000-08-16	2.92	2.96	2.83	2.92	43500
2000-08-17	2.88	2.88	2.88	2.88	3000
2000-08-18	2.88	2.92	2.88	2.92	1500
2000-08-21	2.88	2.88	2.88	2.88	15300
2000-08-22	2.88	2.92	2.88	2.88	34500
2000-08-23	2.88	2.88	2.88	2.88	3900
2000-08-24	2.88	2.88	2.88	2.88	300
2000-08-25	2.98	2.98	2.92	2.92	7500
2000-08-28	2.92	2.98	2.92	2.92	5400
2000-08-29	2.89	2.90	2.88	2.88	13800
2000-08-30	2.96	2.96	2.92	2.92	47400
2000-08-31	2.96	2.99	2.92	2.93	90000
2000-09-01	2.96	2.96	2.93	2.96	4500
2000-09-05	2.93	2.98	2.93	2.96	73800
2000-09-06	2.93	2.98	2.93	2.93	5100
2000-09-07	2.93	2.93	2.93	2.93	9000
2000-09-08	2.93	2.93	2.93	2.93	900
2000-09-11	2.93	2.96	2.93	2.96	1200
2000-09-12	2.93	2.96	2.93	2.93	17400
2000-09-14	2.93	2.93	2.93	2.93	3000
2000-09-15	2.93	2.98	2.93	2.98	39000
2000-09-18	2.96	2.97	2.96	2.96	7200
2000-09-19	2.96	2.98	2.96	2.98	2700
2000-09-20	2.98	3.00	2.98	2.98	17100
2000-09-21	2.98	3.00	2.98	2.99	3000
2000-09-22	2.98	2.98	2.98	2.98	300
2000-09-25	2.99	3.00	2.98	3.00	49800
2000-09-26	2.98	3.00	2.98	3.00	16200
2000-09-27	3.00	3.04	3.00	3.00	28500
2000-09-28	3.01	3.02	3.00	3.02	18600
2000-09-29	3.00	3.04	2.88	2.88	125400
2000-10-02	2.98	2.98	2.88	2.88	17400
2000-10-03	2.88	2.94	2.81	2.92	93900
2000-10-04	2.90	2.90	2.90	2.90	1800
2000-10-05	2.93	2.96	2.88	2.96	900
2000-10-06	2.96	2.96	2.92	2.92	3600
2000-10-09	2.88	2.92	2.85	2.92	16200
2000-10-10	2.83	2.83	2.83	2.83	3000
2000-10-11	2.88	2.88	2.83	2.83	12000
2000-10-12	2.81	2.83	2.79	2.79	13500
2000-10-13	2.78	2.92	2.77	2.77	21600
2000-10-16	2.77	2.77	2.77	2.77	900
2000-10-19	2.80	2.88	2.77	2.88	13800
2000-10-20	2.83	2.83	2.83	2.83	5700
2000-10-23	2.88	2.88	2.88	2.88	7500
2000-10-25	2.83	2.88	2.77	2.77	6600
2000-10-26	2.59	2.80	2.59	2.73	83400
2000-10-27	2.81	2.83	2.81	2.83	4800
2000-10-30	2.79	2.88	2.79	2.88	19500
2000-10-31	2.88	2.92	2.88	2.92	14400
2000-11-01	2.92	2.92	2.81	2.83	44100
2000-11-03	2.88	2.88	2.83	2.83	4500
2000-11-06	2.83	2.83	2.83	2.83	5700
2000-11-07	2.83	2.92	2.83	2.83	19500
2000-11-08	2.83	2.83	2.83	2.83	3000
2000-11-09	2.90	2.90	2.83	2.83	4800
2000-11-14	2.84	2.84	2.83	2.83	12300
2000-11-15	2.83	2.85	2.83	2.83	28800
2000-11-17	2.83	2.88	2.83	2.83	3600
2000-11-20	2.86	2.86	2.86	2.86	1500
2000-11-21	2.83	2.83	2.83	2.83	5400
2000-11-22	2.88	2.96	2.85	2.90	55200
2000-11-27	2.91	2.91	2.89	2.89	5100
2000-11-28	2.89	2.90	2.89	2.89	6900
2000-11-30	2.91	2.96	2.89	2.94	75600
2000-12-01	2.94	3.00	2.94	3.00	54300
2000-12-04	2.96	2.96	2.96	2.96	15300
2000-12-05	2.96	3.00	2.96	2.96	27300
2000-12-06	2.98	2.98	2.96	2.96	6300
2000-12-08	2.96	2.99	2.96	2.96	9300
2000-12-11	2.96	2.96	2.96	2.96	7200
2000-12-12	2.96	2.97	2.92	2.92	35100
2000-12-13	2.83	2.83	2.83	2.83	300
2000-12-14	2.83	2.83	2.83	2.83	3000
2000-12-15	2.82	2.82	2.82	2.82	3300
2000-12-18	2.79	2.79	2.75	2.75	600
2000-12-19	2.72	2.81	2.72	2.75	67200
2000-12-20	2.79	2.79	2.75	2.75	3300
2000-12-21	2.79	2.82	2.79	2.82	9300
2000-12-22	2.82	2.82	2.79	2.79	3300
2000-12-26	2.82	2.82	2.76	2.76	35700
2000-12-27	2.76	2.76	2.74	2.74	6900
2000-12-28	2.74	2.76	2.74	2.76	35100
2000-12-29	2.74	2.88	2.74	2.88	32400
2001-01-02	2.80	2.81	2.77	2.77	12900
2001-01-03	2.74	2.74	2.68	2.74	73200
2001-01-04	2.72	2.76	2.71	2.73	97200
2001-01-05	2.74	2.78	2.74	2.78	3300
2001-01-09	2.74	2.74	2.74	2.74	1200
2001-01-10	2.78	2.79	2.77	2.79	12900
2001-01-11	2.82	2.98	2.82	2.85	79800
2001-01-12	2.83	2.83	2.81	2.83	72600
2001-01-16	2.83	2.83	2.83	2.83	12000
2001-01-17	2.81	2.83	2.81	2.81	18000
2001-01-18	2.80	2.81	2.72	2.73	28800
2001-01-19	2.71	2.81	2.71	2.81	2700
2001-01-22	2.72	2.78	2.72	2.74	11400
2001-01-24	2.79	2.79	2.74	2.74	39600
2001-01-25	2.74	2.74	2.74	2.74	4200
2001-01-26	2.74	2.75	2.71	2.75	12600
2001-01-29	2.75	2.83	2.73	2.83	62400
2001-01-30	2.83	2.90	2.83	2.83	20400
2001-01-31	2.83	2.90	2.77	2.90	31200
2001-02-01	2.83	2.83	2.83	2.83	34800
2001-02-02	2.83	2.97	2.83	2.96	57600
2001-02-05	2.96	2.96	2.92	2.96	1500
2001-02-06	2.94	2.94	2.81	2.81	45300
2001-02-07	2.83	2.83	2.75	2.75	40800
2001-02-08	2.75	2.75	2.75	2.75	300
2001-02-09	2.81	2.90	2.75	2.90	62400
2001-02-12	2.92	2.94	2.90	2.94	8100
2001-02-13	2.94	2.98	2.92	2.92	27900
2001-02-14	2.92	2.92	2.90	2.90	2400
2001-02-16	2.92	2.92	2.92	2.92	600
2001-02-20	2.92	2.96	2.92	2.96	8100
2001-02-21	2.92	2.92	2.92	2.92	2400
2001-02-22	2.92	2.92	2.85	2.85	14400
2001-02-23	2.83	2.88	2.83	2.85	8100
2001-02-26	2.83	2.88	2.81	2.83	7500
2001-02-27	2.90	2.91	2.90	2.91	6000
2001-02-28	2.85	2.85	2.85	2.85	3000
2001-03-01	2.88	2.88	2.75	2.85	15600
2001-03-02	2.79	2.85	2.79	2.85	11400
2001-03-05	2.88	2.88	2.88	2.88	600
2001-03-06	2.83	2.90	2.83	2.85	43500
2001-03-07	2.80	2.85	2.80	2.83	24900
2001-03-08	2.88	2.88	2.88	2.88	3300
2001-03-09	2.86	2.88	2.85	2.88	17700
2001-03-12	2.89	2.89	2.83	2.83	4500
2001-03-13	2.85	2.90	2.85	2.88	29400
2001-03-14	2.83	2.83	2.79	2.79	8700
2001-03-15	2.81	2.84	2.81	2.84	18300
2001-03-16	2.81	2.90	2.81	2.90	27900
2001-03-19	2.90	2.90	2.90	2.90	300
2001-03-20	2.88	2.92	2.88	2.88	30000
2001-03-21	2.92	2.92	2.92	2.92	1500
2001-03-22	2.85	2.92	2.85	2.85	18300
2001-03-23	2.85	2.85	2.85	2.85	1500
2001-03-26	2.88	2.88	2.85	2.85	5100
2001-03-27	2.92	2.96	2.90	2.93	44400
2001-03-28	2.91	2.92	2.90	2.92	8100
2001-03-29	2.91	2.92	2.88	2.92	35100
2001-03-30	2.92	2.96	2.92	2.96	231900
2001-04-02	2.84	2.96	2.81	2.96	29100
2001-04-03	2.84	2.84	2.83	2.83	8400
2001-04-04	2.84	2.84	2.84	2.84	300
2001-04-05	2.83	2.86	2.81	2.86	4800
2001-04-06	2.83	2.83	2.83	2.83	8400
2001-04-09	2.83	2.83	2.83	2.83	7500
2001-04-11	2.83	2.90	2.83	2.87	82800
2001-04-12	2.85	2.90	2.83	2.88	10800
2001-04-16	2.84	2.85	2.84	2.85	3300
2001-04-18	2.83	2.85	2.67	2.77	64800
2001-04-20	2.77	2.77	2.77	2.77	7500
2001-04-23	2.79	2.82	2.79	2.82	2400
2001-04-24	2.78	2.80	2.75	2.75	215400
2001-04-25	2.69	2.77	2.68	2.68	45900
2001-04-26	2.68	2.68	2.67	2.67	6300
2001-04-27	2.52	2.62	2.50	2.52	26100
2001-04-30	2.58	2.58	2.56	2.56	121200
2001-05-01	2.56	2.58	2.56	2.57	16800
2001-05-02	2.57	2.67	2.57	2.67	18300
2001-05-03	2.72	2.72	2.72	2.72	7500
2001-05-04	2.73	2.73	2.72	2.72	3600
2001-05-07	2.73	2.73	2.73	2.73	7200
2001-05-08	2.72	2.75	2.72	2.75	52800
2001-05-09	2.72	2.78	2.72	2.78	13800
2001-05-10	2.78	2.78	2.76	2.76	51900
2001-05-11	2.79	2.79	2.79	2.79	15000
2001-05-14	2.79	2.79	2.76	2.76	1500
2001-05-15	2.76	2.79	2.70	2.75	22200
2001-05-16	2.75	2.75	2.72	2.75	11100
2001-05-17	2.72	2.78	2.72	2.78	9000
2001-05-18	2.78	2.78	2.77	2.78	37200
2001-05-21	2.78	2.78	2.78	2.78	18900
2001-05-22	2.77	2.78	2.76	2.78	5700
2001-05-23	2.78	2.80	2.77	2.78	151500
2001-05-24	2.78	2.78	2.77	2.78	60600
2001-05-25	2.78	2.78	2.77	2.77	19200
2001-05-29	2.77	2.83	2.77	2.80	65700
2001-05-30	2.78	2.78	2.78	2.78	7800
2001-05-31	2.78	2.78	2.78	2.78	3300
2001-06-01	2.78	2.83	2.78	2.83	24900
2001-06-04	2.83	2.83	2.81	2.81	19800
2001-06-05	2.81	2.83	2.81	2.83	5100
2001-06-06	2.83	2.86	2.82	2.86	58500
2001-06-07	2.96	2.96	2.88	2.91	85500
2001-06-08	2.91	2.91	2.88	2.88	5700
2001-06-11	2.88	2.91	2.88	2.88	92100
2001-06-12	2.83	2.83	2.83	2.83	3600
2001-06-13	2.88	2.91	2.86	2.88	64800
2001-06-14	2.89	2.89	2.89	2.89	1800
2001-06-15	2.87	2.89	2.87	2.87	22800
2001-06-18	2.87	2.89	2.87	2.89	32100
2001-06-19	2.87	2.89	2.87	2.89	89400
2001-06-20	2.88	2.88	2.85	2.85	21300
2001-06-21	2.85	2.88	2.85	2.85	6000
2001-06-22	2.87	2.87	2.85	2.85	900
2001-06-26	2.90	2.90	2.90	2.90	1200
2001-06-27	2.90	2.90	2.87	2.88	83400
2001-06-28	2.88	2.90	2.87	2.90	39000
2001-06-29	2.90	2.92	2.87	2.87	25800
2001-07-02	2.88	2.92	2.86	2.92	6900
2001-07-03	2.85	2.88	2.83	2.88	12900
2001-07-05	2.88	2.93	2.88	2.93	24300
2001-07-06	2.93	2.98	2.90	2.96	63600
2001-07-09	2.96	2.96	2.91	2.91	8700
2001-07-10	2.85	2.93	2.85	2.93	14700
2001-07-11	2.95	2.98	2.85	2.98	69300
2001-07-12	2.98	2.98	2.96	2.96	10800
2001-07-13	2.95	2.98	2.89	2.95	24300
2001-07-16	2.98	2.98	2.95	2.96	23700
2001-07-17	2.95	2.98	2.95	2.97	22800
2001-07-18	2.97	2.99	2.97	2.99	8100
2001-07-19	2.99	3.07	2.99	3.00	54000
2001-07-20	3.00	3.00	3.00	3.00	3600
2001-07-23	3.01	3.04	3.00	3.00	3600
2001-07-24	3.00	3.00	3.00	3.00	3900
2001-07-25	2.97	3.00	2.95	3.00	18000
2001-07-26	2.98	3.03	2.98	3.03	31800
2001-07-27	3.03	3.03	3.00	3.00	31800
2001-07-30	3.04	3.04	3.00	3.00	8400
2001-07-31	3.04	3.08	3.04	3.08	7800
2001-08-01	3.08	3.16	3.01	3.11	40500
2001-08-02	3.08	3.10	3.08	3.08	18000
2001-08-03	3.11	3.13	3.11	3.13	6900
2001-08-06	3.13	3.13	3.13	3.13	1800
2001-08-07	3.13	3.13	3.08	3.11	24300
2001-08-08	3.13	3.14	3.13	3.14	6300
2001-08-09	3.11	3.20	3.11	3.20	77100
2001-08-10	3.21	3.31	3.17	3.29	37200
2001-08-13	3.29	3.31	3.18	3.31	89400
2001-08-14	3.33	3.33	3.24	3.33	61200
2001-08-15	3.33	3.33	3.31	3.33	7800
2001-08-16	3.29	3.29	3.15	3.26	9300
2001-08-17	3.09	3.21	3.09	3.21	84000
2001-08-20	3.23	3.23	3.14	3.19	24000
2001-08-21	3.20	3.20	3.20	3.20	1500
2001-08-22	3.21	3.26	3.13	3.26	8700
2001-08-23	3.25	3.25	3.08	3.13	12300
2001-08-24	3.18	3.18	3.08	3.13	24600
2001-08-27	3.20	3.22	3.15	3.17	12000
2001-08-28	3.17	3.17	3.17	3.17	6000
2001-08-29	3.15	3.17	3.15	3.15	10800
2001-08-30	3.13	3.13	3.13	3.13	3600
2001-08-31	3.17	3.23	3.13	3.13	77400
2001-09-04	3.13	3.24	3.13	3.24	5100
2001-09-05	3.14	3.17	3.14	3.15	11700
2001-09-06	3.13	3.13	3.08	3.08	40800
2001-09-07	3.05	3.09	3.03	3.03	24300
2001-09-10	3.03	3.03	2.99	3.03	9900
2001-09-17	3.03	3.03	2.90	2.90	20100
2001-09-18	3.00	3.00	2.96	2.96	1200
2001-09-19	2.96	2.96	2.96	2.96	12900
2001-09-20	2.67	2.82	2.57	2.82	30300
2001-09-21	2.83	2.85	2.67	2.85	20700
2001-09-24	2.85	2.92	2.85	2.92	3000
2001-09-25	2.87	2.87	2.87	2.87	3600
2001-09-26	2.86	2.92	2.85	2.85	9600
2001-09-27	2.92	2.92	2.87	2.87	3300
2001-09-28	2.92	2.92	2.92	2.92	1800
2001-10-01	2.84	2.97	2.84	2.95	21300
2001-10-02	3.00	3.07	3.00	3.07	39300
2001-10-03	3.07	3.08	3.07	3.08	17700
2001-10-04	3.08	3.10	3.08	3.08	19800
2001-10-05	3.13	3.13	3.09	3.09	1500
2001-10-08	3.10	3.17	3.10	3.17	62400
2001-10-09	3.15	3.15	3.13	3.13	8700
2001-10-10	3.12	3.17	3.12	3.13	29400
2001-10-11	3.14	3.17	3.12	3.15	45600
2001-10-12	3.15	3.18	3.12	3.13	19800
2001-10-16	3.13	3.17	3.10	3.17	31800
2001-10-17	3.17	3.17	3.17	3.17	600
2001-10-18	3.11	3.11	3.04	3.04	6900
2001-10-19	3.10	3.17	3.10	3.12	12000
2001-10-22	3.17	3.17	3.09	3.10	3600
2001-10-23	3.10	3.10	3.10	3.10	1500
2001-10-24	3.11	3.13	3.11	3.13	6600
2001-10-25	3.16	3.17	3.02	3.02	24300
2001-10-26	3.01	3.10	3.01	3.06	10500
2001-10-29	3.11	3.12	3.11	3.12	4500
2001-10-30	3.05	3.13	3.05	3.13	11100
2001-10-31	3.13	3.16	3.13	3.16	3000
2001-11-01	3.16	3.16	3.04	3.07	9000
2001-11-02	3.07	3.16	3.07	3.16	24900
2001-11-05	3.16	3.17	3.16	3.17	25500
2001-11-06	3.17	3.20	3.17	3.17	82500
2001-11-07	3.20	3.25	3.20	3.25	22800
2001-11-08	3.25	3.25	3.25	3.25	6000
2001-11-09	3.22	3.25	3.17	3.25	10800
2001-11-12	3.25	3.25	3.25	3.25	18300
2001-11-13	3.25	3.28	3.25	3.28	2100
2001-11-14	3.30	3.31	3.30	3.31	9300
2001-11-15	3.31	3.33	3.31	3.33	10500
2001-11-16	3.13	3.28	3.13	3.28	19200
2001-11-19	3.13	3.33	3.08	3.20	8700
2001-11-20	3.25	3.25	3.25	3.25	2700
2001-11-23	3.32	3.32	3.32	3.32	900
2001-11-26	3.32	3.32	3.30	3.30	1200
2001-11-27	3.33	3.33	3.32	3.33	41100
2001-11-28	3.33	3.33	3.28	3.33	3000
2001-11-29	3.33	3.33	3.22	3.22	7800
2001-11-30	3.18	3.28	3.17	3.28	20100
2001-12-03	3.20	3.29	3.18	3.22	8400
2001-12-06	3.22	3.24	3.22	3.22	3900
2001-12-07	3.22	3.24	3.22	3.22	300
2001-12-10	3.23	3.24	3.23	3.23	20100
2001-12-11	3.22	3.27	3.22	3.27	5400
2001-12-12	3.26	3.27	3.22	3.22	5400
2001-12-13	3.22	3.22	3.22	3.22	1800
2001-12-14	3.25	3.25	3.22	3.22	6300
2001-12-17	3.22	3.25	3.22	3.25	11700
2001-12-18	3.25	3.26	3.25	3.25	10200
2001-12-19	3.22	3.25	3.22	3.22	18900
2001-12-21	3.22	3.25	3.22	3.25	52500
2001-12-24	3.26	3.26	3.25	3.25	8700
2001-12-26	3.25	3.25	3.25	3.25	7500
2001-12-27	3.25	3.26	3.25	3.25	9300
2001-12-28	3.25	3.30	3.25	3.30	8700
2001-12-31	3.30	3.33	3.30	3.33	67500
2002-01-02	3.33	3.36	3.33	3.35	31500
2002-01-03	3.34	3.35	3.30	3.31	51300
2002-01-04	3.25	3.26	3.25	3.26	27900
2002-01-07	3.24	3.25	3.24	3.25	2700
2002-01-08	3.25	3.27	3.25	3.25	7500
2002-01-09	3.31	3.31	3.26	3.26	1200
2002-01-10	3.31	3.31	3.27	3.27	3000
2002-01-11	3.27	3.27	3.27	3.27	1200
2002-01-14	3.27	3.27	3.27	3.27	900
2002-01-15	3.27	3.27	3.12	3.23	71700
2002-01-16	3.25	3.27	3.25	3.25	40500
2002-01-17	3.28	3.28	3.23	3.28	6300
2002-01-18	3.25	3.30	3.24	3.28	15600
2002-01-22	3.25	3.30	3.25	3.27	16800
2002-01-23	3.27	3.27	3.27	3.27	13800
2002-01-25	3.27	3.27	3.25	3.27	39600
2002-01-28	3.31	3.32	3.28	3.32	16800
2002-01-29	3.33	3.33	3.28	3.30	26700
2002-01-30	3.27	3.27	3.27	3.27	600
2002-01-31	3.30	3.37	3.30	3.37	55500
2002-02-01	3.36	3.37	3.32	3.33	39900
2002-02-04	3.32	3.33	3.15	3.33	24000
2002-02-05	3.32	3.37	3.30	3.30	7200
2002-02-06	3.30	3.37	3.30	3.32	34500
2002-02-07	3.34	3.35	3.33	3.33	17100
2002-02-08	3.33	3.33	3.32	3.33	73800
2002-02-11	3.37	3.37	3.32	3.33	61200
2002-02-12	3.33	3.40	3.30	3.40	66600
2002-02-13	3.33	3.35	3.33	3.35	61500
2002-02-14	3.33	3.37	3.33	3.37	24900
2002-02-15	3.32	3.40	3.32	3.40	39000
2002-02-19	3.39	3.40	3.38	3.40	12900
2002-02-20	3.39	3.40	3.37	3.40	4800
2002-02-21	3.34	3.34	3.34	3.34	900
2002-02-22	3.34	3.35	3.34	3.35	1500
2002-02-25	3.37	3.40	3.37	3.37	7800
2002-02-26	3.37	3.40	3.37	3.40	5100
2002-02-27	3.40	3.43	3.40	3.42	59100
2002-02-28	3.43	3.43	3.37	3.37	6600
2002-03-01	3.42	3.42	3.41	3.42	5100
2002-03-04	3.40	3.40	3.40	3.40	1200
2002-03-05	3.40	3.43	3.40	3.40	2400
2002-03-06	3.37	3.43	3.37	3.43	10500
2002-03-07	3.42	3.43	3.41	3.41	18300
2002-03-08	3.43	3.45	3.43	3.45	3000
2002-03-11	3.41	3.41	3.41	3.41	300
2002-03-12	3.41	3.42	3.26	3.38	41700
2002-03-13	3.43	3.43	3.37	3.37	1800
2002-03-14	3.43	3.44	3.43	3.44	1200
2002-03-15	3.44	3.47	3.44	3.47	30900
2002-03-19	3.40	3.43	3.37	3.42	91500
2002-03-20	3.40	3.43	3.38	3.41	21900
2002-03-21	3.38	3.43	3.38	3.42	22500
2002-03-22	3.40	3.40	3.39	3.40	30300
2002-03-25	3.39	3.43	3.39	3.41	4500
2002-03-26	3.41	3.42	3.41	3.42	4800
2002-03-27	3.42	3.42	3.42	3.42	600
2002-03-28	3.41	3.42	3.40	3.40	19200
2002-04-01	3.42	3.42	3.40	3.40	3000
2002-04-02	3.37	3.44	3.37	3.43	51600
2002-04-03	3.44	3.44	3.40	3.40	9600
2002-04-04	3.42	3.42	3.42	3.42	38100
2002-04-05	3.44	3.46	3.44	3.45	7500
2002-04-08	3.42	3.42	3.42	3.42	3000
2002-04-09	3.42	3.43	3.42	3.43	4500
2002-04-10	3.43	3.43	3.43	3.43	12900
2002-04-11	3.45	3.45	3.45	3.45	1500
2002-04-12	3.45	3.45	3.45	3.45	6600
2002-04-15	3.45	3.47	3.45	3.45	20700
2002-04-16	3.44	3.45	3.44	3.45	12900
2002-04-17	3.44	3.44	3.44	3.44	6300
2002-04-18	3.43	3.44	3.43	3.44	1200
2002-04-19	3.45	3.45	3.45	3.45	600
2002-04-22	3.44	3.47	3.44	3.47	11100
2002-04-23	3.44	3.50	3.44	3.48	6300
2002-04-24	3.50	3.67	3.47	3.50	106800
2002-04-25	3.50	3.53	3.50	3.53	138300
2002-04-26	3.53	3.54	3.48	3.54	124200
2002-04-29	3.44	3.57	3.42	3.52	49800
2002-04-30	3.50	3.57	3.50	3.55	79200
2002-05-01	3.57	3.57	3.50	3.57	133800
2002-05-02	3.60	3.60	3.53	3.58	137700
2002-05-03	3.58	3.60	3.55	3.60	35100
2002-05-06	3.62	3.83	3.53	3.83	120000
2002-05-07	3.74	3.90	3.74	3.88	65400
2002-05-08	3.83	3.87	3.77	3.83	35700
2002-05-09	3.75	3.90	3.75	3.90	9900
2002-05-10	3.83	3.92	3.83	3.92	60900
2002-05-13	3.83	4.00	3.83	3.97	27000
2002-05-14	3.98	3.98	3.67	3.80	59100
2002-05-15	3.80	3.86	3.73	3.80	20700
2002-05-16	3.83	3.91	3.83	3.90	22500
2002-05-17	3.88	3.96	3.87	3.95	10200
2002-05-20	3.87	3.96	3.87	3.92	14100
2002-05-21	3.92	3.97	3.92	3.94	20100
2002-05-22	3.97	4.00	3.93	3.98	32400
2002-05-23	3.93	4.00	3.90	4.00	30000
2002-05-24	4.00	4.00	3.90	4.00	42300
2002-05-28	3.91	4.08	3.91	4.00	84300
2002-05-29	4.02	4.17	4.00	4.15	53100
2002-05-30	4.00	4.13	4.00	4.08	42000
2002-05-31	4.15	4.20	4.10	4.20	33000
2002-06-03	4.19	4.22	4.10	4.13	125700
2002-06-04	4.20	4.32	4.17	4.23	26100
2002-06-05	4.27	4.27	4.23	4.25	9600
2002-06-06	4.28	4.40	4.25	4.38	158400
2002-06-07	4.25	4.38	4.17	4.20	120900
2002-06-10	4.17	4.33	4.10	4.12	69000
2002-06-11	4.16	4.33	4.10	4.27	103500
2002-06-12	4.32	4.37	4.20	4.28	38400
2002-06-13	4.28	4.30	4.27	4.27	49800
2002-06-14	4.27	4.32	4.27	4.30	43500
2002-06-17	4.33	4.36	4.30	4.36	129900
2002-06-18	4.34	4.48	4.32	4.40	162900
2002-06-19	4.42	4.48	4.40	4.42	129000
2002-06-20	4.42	4.43	4.40	4.42	40200
2002-06-21	4.38	4.41	4.38	4.38	152400
2002-06-24	4.39	4.40	4.25	4.26	52500
2002-06-25	4.25	4.33	4.22	4.23	23400
2002-06-26	4.27	4.27	4.10	4.22	78900
2002-06-27	4.17	4.33	4.17	4.33	54300
2002-06-28	4.28	4.58	4.28	4.53	55500
2002-07-01	4.50	4.53	4.35	4.39	42300
2002-07-02	4.39	4.40	4.35	4.35	50400
2002-07-03	4.39	4.42	4.35	4.37	21900
2002-07-05	4.35	4.42	4.35	4.35	4200
2002-07-08	4.40	4.42	4.37	4.40	105300
2002-07-09	4.42	4.42	4.39	4.39	82800
2002-07-10	4.43	4.47	4.43	4.47	43200
2002-07-11	4.40	4.40	4.32	4.33	110400
2002-07-12	4.33	4.33	4.23	4.32	10500
2002-07-15	4.28	4.28	4.02	4.15	37500
2002-07-16	4.14	4.23	4.13	4.17	20100
2002-07-17	4.15	4.23	4.07	4.20	57900
2002-07-18	4.20	4.20	3.92	4.20	20100
2002-07-19	4.21	4.23	4.00	4.22	20700
2002-07-22	4.23	4.23	4.00	4.20	19200
2002-07-23	4.00	4.00	3.97	3.97	7500
2002-07-24	3.97	4.33	3.97	4.33	53400
2002-07-25	4.32	4.32	4.17	4.27	11400
2002-07-26	4.27	4.27	4.27	4.27	600
2002-07-29	4.30	4.33	4.22	4.22	15000
2002-07-30	4.19	4.33	4.19	4.22	9600
2002-07-31	4.20	4.32	4.20	4.32	26700
2002-08-01	4.32	4.33	4.27	4.33	18000
2002-08-02	4.30	4.38	4.23	4.35	155700
2002-08-05	4.41	4.41	4.23	4.23	45000
2002-08-06	4.37	4.37	4.23	4.33	63000
2002-08-07	4.33	4.37	4.33	4.33	117600
2002-08-08	4.33	4.33	4.30	4.30	12600
2002-08-09	4.33	4.33	4.23	4.23	20700
2002-08-12	4.25	4.25	4.23	4.25	9600
2002-08-13	4.23	4.23	4.23	4.23	2100
2002-08-14	4.23	4.27	4.23	4.24	7200
2002-08-15	4.23	4.34	4.23	4.33	76800
2002-08-16	4.27	4.36	4.25	4.33	87600
2002-08-19	4.33	4.37	4.31	4.31	12300
2002-08-20	4.32	4.32	4.29	4.32	34500
2002-08-21	4.36	4.36	4.25	4.33	27600
2002-08-22	4.36	4.36	4.28	4.28	1800
2002-08-23	4.28	4.28	4.25	4.25	2100
2002-08-26	4.25	4.28	4.23	4.27	6300
2002-08-27	4.32	4.33	4.23	4.28	7200
2002-08-28	4.23	4.24	4.23	4.24	900
2002-08-29	4.23	4.24	4.23	4.23	5400
2002-08-30	4.23	4.30	4.23	4.30	9000
2002-09-03	4.30	4.33	4.28	4.33	7200
2002-09-05	4.23	4.23	4.23	4.23	5100
2002-09-06	4.23	4.29	4.23	4.27	44400
2002-09-09	4.30	4.30	4.23	4.23	1200
2002-09-10	4.33	4.33	4.23	4.23	3300
2002-09-11	4.33	4.33	4.33	4.33	2700
2002-09-12	4.23	4.33	4.23	4.33	1800
2002-09-13	4.23	4.27	4.23	4.25	27900
2002-09-16	4.25	4.31	4.23	4.23	17700
2002-09-17	4.24	4.24	4.24	4.24	300
2002-09-18	4.23	4.23	4.23	4.23	16800
2002-09-19	4.23	4.25	4.23	4.23	49800
2002-09-20	4.23	4.24	4.23	4.24	6000
2002-09-24	4.23	4.23	4.23	4.23	13500
2002-09-25	4.23	4.32	4.23	4.23	72300
2002-09-26	4.23	4.23	4.23	4.23	1500
2002-09-27	4.23	4.23	4.23	4.23	300
2002-09-30	4.23	4.23	4.23	4.23	900
2002-10-01	4.23	4.25	4.20	4.25	533400
2002-10-02	4.28	4.28	4.24	4.24	7200
2002-10-03	4.23	4.23	4.23	4.23	3900
2002-10-04	4.25	4.25	4.22	4.22	6300
2002-10-07	4.22	4.25	4.17	4.25	15000
2002-10-08	4.22	4.23	4.18	4.23	14400
2002-10-09	4.17	4.25	4.17	4.17	12000
2002-10-10	4.18	4.23	3.98	4.18	30900
2002-10-11	4.10	4.27	4.00	4.03	23400
2002-10-14	4.04	4.04	4.04	4.04	4500
2002-10-15	4.03	4.13	4.00	4.00	27600
2002-10-16	3.99	4.07	3.90	4.07	20400
2002-10-17	4.03	4.07	3.99	4.00	7500
2002-10-18	3.94	4.03	3.93	3.99	18300
2002-10-21	3.95	4.13	3.95	3.95	8100
2002-10-22	4.02	4.02	3.95	3.95	12600
2002-10-23	3.95	4.09	3.95	4.05	9000
2002-10-24	4.03	4.05	3.95	3.97	7500
2002-10-25	3.97	3.98	3.87	3.98	47400
2002-10-28	3.97	4.00	3.96	4.00	6900
2002-10-29	3.97	4.00	3.97	3.99	50700
2002-10-30	3.98	3.99	3.98	3.98	8700
2002-10-31	3.97	3.97	3.96	3.96	12900
2002-11-01	3.97	4.03	3.96	4.01	79200
2002-11-04	4.02	4.03	3.99	4.00	31800
2002-11-05	3.98	4.00	3.98	3.99	18900
2002-11-06	4.05	4.05	4.00	4.02	67200
2002-11-07	4.00	4.00	3.99	3.99	48600
2002-11-08	3.99	4.00	3.98	3.98	112800
2002-11-11	4.05	4.05	4.00	4.00	60900
2002-11-12	4.00	4.00	3.98	4.00	63300
2002-11-13	3.99	4.00	3.99	4.00	6600
2002-11-14	3.98	4.00	3.98	4.00	6600
2002-11-15	3.98	4.00	3.98	4.00	42600
2002-11-18	4.01	4.01	3.99	4.00	69900
2002-11-19	3.99	4.00	3.99	4.00	6600
2002-11-20	4.00	4.00	3.98	4.00	25800
2002-11-21	3.93	4.00	3.93	3.99	9900
2002-11-22	4.00	4.00	3.99	4.00	15900
2002-11-25	4.00	4.00	3.99	3.99	12300
2002-11-26	4.00	4.00	4.00	4.00	17100
2002-11-27	4.00	4.00	3.98	4.00	21900
2002-11-29	3.98	4.00	3.98	3.99	1200
2002-12-02	3.99	4.00	3.98	4.00	15600
2002-12-03	3.99	4.00	3.99	4.00	9900
2002-12-04	4.02	4.05	3.98	4.00	87600
2002-12-05	4.01	4.02	4.00	4.02	85200
2002-12-06	4.02	4.13	4.02	4.13	26700
2002-12-09	4.15	4.31	4.04	4.06	49800
2002-12-10	4.05	4.25	4.05	4.25	24600
2002-12-11	4.28	4.32	4.25	4.30	104400
2002-12-12	4.30	4.31	4.25	4.25	36000
2002-12-13	4.26	4.26	4.25	4.25	6300
2002-12-16	4.26	4.26	4.21	4.21	16800
2002-12-17	4.21	4.21	4.16	4.18	11400
2002-12-18	4.15	4.15	4.14	4.15	6300
2002-12-19	3.80	4.33	3.79	4.22	133200
2002-12-20	4.33	4.33	4.18	4.20	75600
2002-12-23	4.17	4.18	4.15	4.18	22200
2002-12-24	4.17	4.21	4.17	4.21	3600
2002-12-26	4.20	4.21	4.20	4.20	2100
2002-12-27	4.22	4.26	4.21	4.22	7800
2002-12-30	4.18	4.21	4.08	4.18	15900
2002-12-31	4.21	4.23	4.13	4.23	30900
2003-01-02	4.30	4.30	4.19	4.24	1200
2003-01-03	4.27	4.30	4.20	4.30	2100
2003-01-06	4.29	4.29	4.21	4.22	1800
2003-01-07	4.30	4.32	4.28	4.32	5100
2003-01-08	4.30	4.30	4.30	4.30	3000
2003-01-09	4.24	4.30	4.24	4.24	11700
2003-01-10	4.25	4.28	4.25	4.28	3900
2003-01-13	4.28	4.31	4.25	4.26	30300
2003-01-14	4.23	4.23	4.18	4.23	39300
2003-01-15	4.22	4.23	4.21	4.23	2100
2003-01-16	4.22	4.25	4.21	4.21	6600
2003-01-17	4.30	4.30	4.20	4.21	20700
2003-01-21	4.23	4.23	4.20	4.20	900
2003-01-22	4.21	4.24	4.21	4.22	7500
2003-01-23	4.22	4.22	4.22	4.22	1800
2003-01-24	4.22	4.23	4.22	4.23	5400
2003-01-27	4.22	4.23	4.22	4.23	2700
2003-01-28	4.24	4.24	4.22	4.23	15600
2003-01-29	4.23	4.26	4.17	4.26	30900
2003-01-30	4.22	4.27	4.22	4.23	39600
2003-01-31	4.17	4.28	4.08	4.28	49200
2003-02-03	4.23	4.31	4.11	4.30	80100
2003-02-04	4.22	4.32	4.22	4.31	19800
2003-02-05	4.33	4.33	4.23	4.32	45000
2003-02-06	4.32	4.32	4.29	4.31	6600
2003-02-07	4.31	4.32	4.28	4.30	13800
2003-02-10	4.30	4.32	4.29	4.29	6900
2003-02-11	4.29	4.33	4.29	4.30	43500
2003-02-12	4.30	4.30	4.30	4.30	10200
2003-02-13	4.30	4.30	4.30	4.30	36300
2003-02-14	4.32	4.33	4.30	4.32	33900
2003-02-18	4.33	4.33	4.32	4.32	12900
2003-02-19	4.33	4.33	4.31	4.31	3300
2003-02-20	4.31	4.31	4.30	4.31	19500
2003-02-21	4.33	4.33	4.30	4.30	17400
2003-02-24	4.30	4.30	4.30	4.30	2400
2003-02-25	4.32	4.33	4.32	4.33	7200
2003-02-26	4.32	4.33	4.30	4.33	67800
2003-02-27	4.32	4.32	4.30	4.32	61200
2003-02-28	4.30	4.31	4.30	4.30	8400
2003-03-03	4.31	4.33	4.30	4.33	21900
2003-03-04	4.30	4.31	4.30	4.31	1800
2003-03-05	4.31	4.33	4.31	4.33	4200
2003-03-06	4.32	4.32	4.31	4.32	2400
2003-03-07	4.32	4.33	4.30	4.30	20400
2003-03-10	4.31	4.32	4.28	4.30	18900
2003-03-11	4.33	4.33	4.25	4.28	8400
2003-03-12	4.27	4.33	4.27	4.32	83700
2003-03-13	4.33	4.33	4.26	4.33	71100
2003-03-14	4.33	4.33	4.33	4.33	7200
2003-03-17	4.33	4.33	4.31	4.32	11100
2003-03-18	4.31	4.31	4.28	4.28	14700
2003-03-19	4.28	4.28	4.13	4.16	22200
2003-03-20	4.15	4.28	4.13	4.28	16800
2003-03-21	4.15	4.25	4.15	4.21	11400
2003-03-24	4.26	4.26	4.15	4.18	27600
2003-03-25	4.17	4.18	4.15	4.18	30600
2003-03-26	4.19	4.33	4.19	4.31	64800
2003-03-27	4.30	4.31	4.28	4.28	18900
2003-03-28	4.27	4.31	4.27	4.28	6300
2003-03-31	4.25	4.30	4.25	4.26	6900
2003-04-01	4.28	4.30	4.28	4.28	2700
2003-04-02	4.30	4.30	4.30	4.30	13500
2003-04-03	4.29	4.31	4.28	4.28	33300
2003-04-04	4.32	4.32	4.29	4.32	44400
2003-04-07	4.33	4.33	4.30	4.30	1200
2003-04-08	4.30	4.33	4.30	4.33	54600
2003-04-09	4.33	4.33	4.32	4.32	12000
2003-04-10	4.33	4.33	4.32	4.33	12300
2003-04-11	4.33	4.33	4.33	4.33	6300
2003-04-14	4.32	4.36	4.32	4.33	44400
2003-04-15	4.36	4.47	4.36	4.47	34500
2003-04-16	4.47	4.47	4.45	4.45	23100
2003-04-17	4.45	4.45	4.44	4.45	18300
2003-04-21	4.46	4.46	4.45	4.45	17100
2003-04-22	4.43	4.45	4.40	4.40	107100
2003-04-23	4.38	4.39	4.27	4.30	77400
2003-04-24	4.32	4.33	4.27	4.33	15900
2003-04-25	4.37	4.37	4.20	4.23	23400
2003-04-28	4.23	4.23	4.17	4.17	34800
2003-04-29	4.19	4.19	3.88	3.91	80400
2003-04-30	3.91	3.93	3.84	3.86	105900
2003-05-01	3.86	3.92	3.86	3.88	130200
2003-05-02	3.88	3.92	3.88	3.91	150600
2003-05-05	3.90	3.98	3.84	3.94	286500
2003-05-06	3.94	3.98	3.92	3.96	28500
2003-05-07	3.94	4.02	3.94	3.98	48600
2003-05-08	4.00	4.08	3.98	4.04	89700
2003-05-09	4.07	4.20	4.06	4.17	44100
2003-05-12	4.17	4.20	4.13	4.14	18900
2003-05-13	4.15	4.15	4.13	4.15	24000
2003-05-14	4.19	4.22	4.18	4.22	5700
2003-05-15	4.22	4.23	4.20	4.22	22500
2003-05-16	4.24	4.31	4.22	4.29	71100
2003-05-19	4.28	4.28	4.22	4.24	8400
2003-05-20	4.22	4.22	4.22	4.22	600
2003-05-21	4.22	4.27	4.22	4.25	17100
2003-05-22	4.22	4.23	4.22	4.22	12300
2003-05-23	4.22	4.25	4.22	4.22	20400
2003-05-27	4.27	4.27	4.22	4.23	11700
2003-05-28	4.22	4.23	4.22	4.22	84900
2003-05-29	4.25	4.27	4.22	4.27	8100
2003-05-30	4.25	4.38	4.25	4.38	16500
2003-06-02	4.32	4.32	4.30	4.30	31200
2003-06-03	4.30	4.32	4.30	4.30	5100
2003-06-04	4.36	4.36	4.32	4.33	29700
2003-06-05	4.31	4.33	4.31	4.32	22800
2003-06-06	4.32	4.33	4.32	4.33	14400
2003-06-09	4.30	4.36	4.30	4.33	42900
2003-06-10	4.32	4.34	4.30	4.32	15900
2003-06-11	4.29	4.35	4.29	4.33	22200
2003-06-12	4.35	4.37	4.33	4.33	10800
2003-06-13	4.33	4.34	4.33	4.34	13800
2003-06-16	4.36	4.38	4.34	4.37	13200
2003-06-17	4.37	4.40	4.25	4.37	89100
2003-06-18	4.27	4.35	4.27	4.35	35700
2003-06-19	4.37	4.37	4.31	4.31	3000
2003-06-20	4.33	4.35	4.32	4.33	27300
2003-06-23	4.35	4.35	4.33	4.35	3300
2003-06-24	4.33	4.40	4.32	4.38	13800
2003-06-25	4.35	4.40	4.35	4.35	9600
2003-06-26	4.40	4.46	4.35	4.45	8700
2003-06-27	4.28	4.39	4.28	4.33	6600
2003-06-30	4.33	4.35	4.08	4.08	128400
2003-07-01	4.08	4.26	4.08	4.25	18000
2003-07-02	4.23	4.44	4.23	4.40	41700
2003-07-03	4.42	4.42	4.37	4.42	9900
2003-07-07	4.39	4.43	4.39	4.40	30000
2003-07-08	4.41	4.42	4.40	4.41	24300
2003-07-09	4.43	4.43	4.38	4.41	33600
2003-07-10	4.37	4.43	4.37	4.39	19500
2003-07-11	4.48	4.48	4.37	4.39	8700
2003-07-14	4.39	4.40	4.39	4.40	2100
2003-07-15	4.37	4.39	4.37	4.39	3600
2003-07-16	4.37	4.40	4.37	4.39	3000
2003-07-17	4.37	4.40	4.37	4.38	15000
2003-07-18	4.43	4.45	4.38	4.39	12000
2003-07-21	4.39	4.40	4.39	4.40	12300
2003-07-22	4.37	4.50	4.37	4.43	13800
2003-07-23	4.40	4.47	4.40	4.40	7200
2003-07-24	4.40	4.44	4.40	4.42	2400
2003-07-25	4.42	4.44	4.42	4.42	4800
2003-07-28	4.38	4.49	4.38	4.45	21900
2003-07-29	4.45	4.49	4.45	4.45	5100
2003-07-30	4.45	4.49	4.38	4.48	47400
2003-07-31	4.47	4.47	4.37	4.37	3600
2003-08-01	4.37	4.43	4.34	4.40	7500
2003-08-04	4.35	4.42	4.35	4.40	12900
2003-08-05	4.40	4.46	4.40	4.46	3900
2003-08-06	4.37	4.37	4.37	4.37	300
2003-08-07	4.35	4.46	4.35	4.42	13200
2003-08-08	4.37	4.44	4.37	4.43	8100
2003-08-11	4.44	4.46	4.43	4.46	3000
2003-08-12	4.45	4.46	4.43	4.45	22500
2003-08-13	4.45	4.45	4.45	4.45	1200
2003-08-14	4.45	4.46	4.45	4.45	10800
2003-08-15	4.45	4.47	4.45	4.47	9900
2003-08-18	4.46	4.46	4.44	4.45	13200
2003-08-19	4.43	4.44	4.43	4.44	5400
2003-08-20	4.46	4.46	4.43	4.46	8700
2003-08-21	4.45	4.49	4.45	4.48	9600
2003-08-22	4.43	4.49	4.43	4.47	2400
2003-08-25	4.45	4.47	4.44	4.47	6900
2003-08-26	4.45	4.49	4.45	4.49	900
2003-08-27	4.48	4.48	4.48	4.48	4500
2003-08-28	4.42	4.48	4.42	4.48	2400
2003-08-29	4.44	4.50	4.44	4.50	900
2003-09-02	4.47	4.48	4.43	4.48	1800
2003-09-03	4.44	4.50	4.44	4.50	35400
2003-09-04	4.50	4.50	4.48	4.49	7200
2003-09-05	4.50	4.52	4.47	4.47	21000
2003-09-08	4.47	4.75	4.47	4.68	52200
2003-09-09	4.67	4.72	4.67	4.69	23700
2003-09-10	4.69	4.77	4.67	4.73	16200
2003-09-11	4.70	4.80	4.70	4.77	17400
2003-09-12	4.79	4.86	4.77	4.79	23700
2003-09-15	4.79	4.81	4.77	4.77	5400
2003-09-16	4.73	4.95	4.73	4.93	25800
2003-09-17	4.77	5.00	4.77	4.97	30900
2003-09-18	5.01	5.06	4.87	5.06	22800
2003-09-19	5.07	5.11	5.02	5.11	13200
2003-09-22	5.08	5.08	4.88	5.05	127800
2003-09-23	5.07	5.08	5.06	5.06	12000
2003-09-24	4.94	5.08	4.94	5.08	14100
2003-09-25	5.08	5.09	5.05	5.08	68100
2003-09-26	5.08	5.08	5.02	5.02	23700
2003-09-29	4.75	5.12	4.75	5.11	20700
2003-09-30	5.08	5.08	5.08	5.08	1200
2003-10-01	5.08	5.08	5.04	5.04	17100
2003-10-02	5.08	5.10	5.04	5.08	34500
2003-10-03	5.04	5.17	5.04	5.17	91500
2003-10-06	5.03	5.20	5.03	5.20	20400
2003-10-07	5.17	5.26	5.08	5.26	33600
2003-10-08	5.26	5.31	5.23	5.26	27000
2003-10-09	5.27	5.32	5.23	5.32	14100
2003-10-10	5.27	5.30	5.24	5.24	6900
2003-10-13	5.27	5.27	5.27	5.27	4800
2003-10-14	5.24	5.27	5.23	5.27	3900
2003-10-15	5.32	5.37	5.31	5.33	27900
2003-10-16	5.33	5.37	5.25	5.37	14100
2003-10-17	5.25	5.33	5.17	5.33	12000
2003-10-20	5.31	5.33	5.25	5.33	5400
2003-10-21	5.29	5.37	5.29	5.35	23400
2003-10-22	5.37	5.42	5.29	5.37	16800
2003-10-23	5.40	5.43	5.17	5.43	72000
2003-10-24	5.43	5.43	5.34	5.34	36600
2003-10-27	5.32	5.38	5.32	5.38	22200
2003-10-28	5.40	5.40	5.38	5.40	11400
2003-10-29	5.32	5.43	5.32	5.41	37800
2003-10-30	5.39	5.40	5.39	5.40	1200
2003-10-31	5.39	5.40	5.33	5.36	24300
2003-11-03	5.36	5.46	5.32	5.32	15300
2003-11-04	5.45	5.45	5.33	5.37	9900
2003-11-05	5.34	5.38	5.33	5.38	7800
2003-11-06	5.33	5.38	5.33	5.38	11700
2003-11-07	5.33	5.38	5.28	5.36	6900
2003-11-10	5.38	5.38	5.33	5.37	17700
2003-11-11	5.33	5.47	5.28	5.47	30300
2003-11-12	5.40	5.44	5.40	5.44	2400
2003-11-13	5.42	5.50	5.42	5.50	20100
2003-11-14	5.65	5.65	5.37	5.55	13200
2003-11-17	5.51	5.54	5.51	5.54	2400
2003-11-18	5.51	5.51	5.40	5.47	42300
2003-11-19	5.58	5.58	5.42	5.45	7500
2003-11-20	5.47	5.48	5.44	5.44	12000
2003-11-21	5.33	5.46	5.33	5.46	22800
2003-11-24	5.50	5.52	5.45	5.45	3000
2003-11-25	5.39	5.64	5.35	5.60	20100
2003-11-26	5.44	5.52	5.43	5.47	4500
2003-11-28	5.45	5.60	5.45	5.60	1800
2003-12-01	5.66	5.85	5.62	5.73	27900
2003-12-02	5.67	5.73	5.64	5.73	18000
2003-12-03	5.75	5.75	5.75	5.75	5400
2003-12-04	5.83	5.90	5.75	5.75	36600
2003-12-05	5.70	5.71	5.67	5.71	18300
2003-12-08	5.65	5.67	5.56	5.56	19500
2003-12-09	5.55	5.56	5.55	5.56	4500
2003-12-10	5.62	5.62	5.60	5.60	3900
2003-12-11	5.60	5.60	5.60	5.60	1800
2003-12-12	5.67	5.67	5.58	5.64	4200
2003-12-15	5.66	5.66	5.61	5.61	3600
2003-12-16	5.50	5.61	5.25	5.25	53700
2003-12-17	5.48	5.48	4.97	5.08	83400
2003-12-18	5.00	5.25	4.93	5.25	82500
2003-12-19	5.30	5.34	5.27	5.30	13800
2003-12-22	5.28	5.31	5.10	5.10	13800
2003-12-23	5.29	5.29	5.29	5.29	5400
2003-12-24	5.29	5.29	5.27	5.27	900
2003-12-26	5.19	5.30	5.19	5.23	4500
2003-12-29	5.16	5.35	5.16	5.33	25200
2003-12-30	5.17	5.35	5.17	5.34	30600
2003-12-31	5.26	5.33	5.19	5.32	12900
2004-01-02	5.17	5.33	5.17	5.19	25500
2004-01-05	5.17	5.31	5.17	5.25	6900
2004-01-06	5.25	5.33	5.25	5.33	17700
2004-01-07	5.33	5.33	5.28	5.28	26700
2004-01-08	5.27	5.28	5.25	5.25	24300
2004-01-09	5.23	5.26	5.17	5.26	34500
2004-01-12	5.33	5.33	5.25	5.28	13500
2004-01-13	5.33	5.33	5.29	5.33	9000
2004-01-14	5.29	5.33	5.28	5.28	5400
2004-01-15	5.31	5.33	5.26	5.33	8400
2004-01-16	5.33	5.43	5.33	5.43	18000
2004-01-20	5.38	5.48	5.38	5.47	8700
2004-01-21	5.43	5.48	5.43	5.47	4500
2004-01-22	5.50	5.53	5.49	5.49	3600
2004-01-23	5.53	6.12	5.52	6.04	161700
2004-01-26	5.91	6.21	5.91	6.21	60600
2004-01-27	6.23	6.33	6.00	6.27	50100
2004-01-28	6.17	6.30	6.14	6.18	51600
2004-01-29	6.02	6.12	6.02	6.09	36300
2004-01-30	6.20	6.23	6.01	6.03	9300
2004-02-02	6.01	6.07	6.00	6.02	10200
2004-02-03	6.02	6.26	6.02	6.17	12000
2004-02-04	6.20	6.22	6.10	6.19	10500
2004-02-05	6.26	6.53	6.26	6.40	64200
2004-02-06	6.17	6.53	6.17	6.33	6600
2004-02-09	6.42	6.42	6.36	6.39	12600
2004-02-10	6.38	6.58	6.37	6.57	46200
2004-02-11	6.47	6.50	6.47	6.48	49500
2004-02-12	6.50	6.57	6.50	6.57	7500
2004-02-13	6.58	6.58	6.42	6.52	26400
2004-02-17	6.50	6.51	6.47	6.51	14400
2004-02-18	6.50	6.54	6.47	6.54	6300
2004-02-19	6.50	6.55	6.42	6.51	39900
2004-02-20	6.58	6.58	6.38	6.42	6900
2004-02-23	6.58	6.58	6.38	6.38	14100
2004-02-24	6.38	6.43	6.38	6.38	5400
2004-02-25	6.42	6.45	6.38	6.45	16800
2004-02-26	6.45	6.50	6.29	6.49	52500
2004-02-27	6.58	6.58	6.43	6.50	9000
2004-03-01	6.50	6.50	6.44	6.50	31500
2004-03-02	6.50	6.56	6.50	6.56	22500
2004-03-03	6.55	6.58	6.55	6.58	11700
2004-03-04	6.50	6.65	6.50	6.60	40500
2004-03-05	6.50	6.66	6.50	6.56	74700
2004-03-08	6.57	6.59	6.57	6.59	3300
2004-03-09	6.65	6.67	6.57	6.66	24600
2004-03-10	6.60	6.61	6.58	6.58	5700
2004-03-11	6.50	6.55	6.50	6.55	5100
2004-03-12	6.67	6.67	6.45	6.48	11100
2004-03-15	6.67	6.67	6.59	6.59	1200
2004-03-16	6.50	6.50	6.50	6.50	9600
2004-03-17	6.67	6.67	6.52	6.60	25200
2004-03-18	6.63	6.64	6.49	6.62	7200
2004-03-19	6.67	6.67	6.50	6.60	12600
2004-03-22	6.54	6.63	6.50	6.50	14700
2004-03-23	6.50	6.56	6.49	6.56	4800
2004-03-24	6.67	6.67	6.49	6.49	8100
2004-03-25	6.49	6.58	6.35	6.37	26100
2004-03-26	6.37	6.39	6.33	6.36	16200
2004-03-29	6.40	6.40	6.40	6.40	1800
2004-03-30	6.25	6.25	6.25	6.25	900
2004-03-31	6.27	6.27	6.27	6.27	5100
2004-04-01	6.27	6.45	6.27	6.45	3600
2004-04-02	6.45	6.49	6.38	6.46	3900
2004-04-05	6.42	6.48	6.42	6.48	2100
2004-04-06	6.50	6.53	6.50	6.53	6300
2004-04-07	6.50	6.50	6.33	6.33	4200
2004-04-08	6.47	6.47	6.38	6.46	7200
2004-04-12	6.42	6.49	6.42	6.49	4200
2004-04-13	6.39	6.50	6.38	6.50	27600
2004-04-14	6.49	6.55	6.48	6.52	14100
2004-04-15	6.58	6.58	6.38	6.39	23400
2004-04-16	6.32	6.43	6.32	6.42	10500
2004-04-19	6.36	6.36	6.30	6.30	7200
2004-04-20	6.30	6.33	6.30	6.32	4800
2004-04-21	6.33	6.33	6.25	6.25	27600
2004-04-22	6.33	6.33	6.27	6.27	11100
2004-04-23	6.27	6.33	6.25	6.26	9300
2004-04-26	6.25	6.33	6.25	6.33	900
2004-04-27	6.25	6.30	6.25	6.30	2100
2004-04-28	6.25	6.33	6.25	6.28	9600
2004-04-29	6.30	6.33	6.30	6.30	7200
2004-04-30	6.33	6.33	6.32	6.32	3600
2004-05-03	6.33	6.33	6.30	6.30	9300
2004-05-04	6.30	6.30	6.25	6.28	3900
2004-05-05	6.28	6.28	6.28	6.28	1800
2004-05-06	6.17	6.28	6.03	6.07	26100
2004-05-07	6.08	6.09	6.04	6.06	7800
2004-05-10	5.88	5.92	5.80	5.85	22800
2004-05-11	5.82	5.82	5.82	5.82	1500
2004-05-12	5.78	5.78	5.66	5.66	13800
2004-05-13	5.63	5.73	5.63	5.64	15000
2004-05-14	5.40	5.57	5.38	5.52	21600
2004-05-17	5.43	5.58	5.43	5.45	12900
2004-05-18	5.43	5.47	5.36	5.42	14700
2004-05-19	5.42	5.45	5.38	5.45	2700
2004-05-20	5.43	5.60	5.37	5.60	25800
2004-05-21	5.88	5.94	5.63	5.87	47700
2004-05-24	5.84	5.84	5.83	5.83	2700
2004-05-25	5.83	5.84	5.78	5.78	4500
2004-05-26	5.85	5.85	5.85	5.85	600
2004-05-27	5.83	5.84	5.83	5.83	3900
2004-05-28	5.83	5.83	5.75	5.75	4800
2004-06-01	5.73	5.80	5.71	5.71	11700
2004-06-02	5.75	5.84	5.70	5.84	4800
2004-06-03	5.83	5.83	5.81	5.83	12600
2004-06-04	5.43	5.70	5.43	5.63	33000
2004-06-07	5.42	5.56	5.42	5.55	1800
2004-06-08	5.55	5.64	5.55	5.64	7500
2004-06-09	5.71	5.71	5.71	5.71	3000
2004-06-10	5.66	5.66	5.65	5.65	3000
2004-06-14	5.65	5.65	5.65	5.65	3300
2004-06-15	5.54	5.58	5.54	5.58	12000
2004-06-16	5.58	5.61	5.58	5.58	5400
2004-06-17	5.60	5.63	5.60	5.63	3600
2004-06-18	5.68	5.68	5.63	5.66	3600
2004-06-21	5.62	5.67	5.62	5.67	1200
2004-06-22	5.61	5.61	5.60	5.60	11100
2004-06-23	5.60	5.60	5.60	5.60	3600
2004-06-25	5.60	5.62	5.60	5.62	1500
2004-06-28	5.62	5.62	5.62	5.62	3300
2004-06-29	5.62	5.76	5.62	5.76	14400
2004-06-30	5.77	5.77	5.64	5.64	5400
2004-07-01	5.64	5.66	5.64	5.66	900
2004-07-06	5.64	5.68	5.64	5.64	6000
2004-07-07	5.64	5.64	5.62	5.62	4200
2004-07-08	5.58	5.62	5.58	5.62	3900
2004-07-09	5.62	5.63	5.62	5.62	16200
2004-07-12	5.64	5.64	5.62	5.63	10500
2004-07-13	5.63	5.65	5.62	5.65	13200
2004-07-14	5.65	5.66	5.63	5.65	6300
2004-07-15	5.63	5.68	5.63	5.68	4200
2004-07-16	5.92	5.92	5.67	5.67	3600
2004-07-19	5.66	5.66	5.65	5.65	5700
2004-07-20	5.62	5.63	5.62	5.62	16200
2004-07-21	5.63	5.65	5.63	5.65	4200
2004-07-22	5.67	5.79	5.62	5.63	11700
2004-07-23	5.66	5.66	5.62	5.62	8400
2004-07-26	5.62	5.62	5.58	5.58	4500
2004-07-27	5.59	5.59	5.58	5.58	5700
2004-07-28	5.58	5.63	5.58	5.58	3600
2004-07-29	5.57	5.57	5.57	5.57	10800
2004-07-30	5.58	5.58	5.58	5.58	900
2004-08-02	5.56	5.56	5.56	5.56	2100
2004-08-03	5.56	5.56	5.50	5.54	8400
2004-08-04	5.50	5.52	5.48	5.52	11700
2004-08-05	5.58	5.72	5.58	5.70	46500
2004-08-06	5.70	5.70	5.70	5.70	13800
2004-08-09	5.70	5.74	5.67	5.70	18300
2004-08-10	5.73	5.93	5.73	5.78	31800
2004-08-11	5.70	5.77	5.70	5.70	49500
2004-08-12	5.62	5.88	5.62	5.80	35400
2004-08-13	5.80	5.80	5.66	5.79	28800
2004-08-16	5.93	5.97	5.75	5.75	5700
2004-08-17	5.71	5.78	5.70	5.75	30000
2004-08-18	5.71	5.82	5.70	5.76	45600
2004-08-19	5.75	5.78	5.75	5.75	9300
2004-08-20	5.77	5.86	5.77	5.81	33600
2004-08-23	5.77	5.86	5.76	5.82	17400
2004-08-24	5.76	5.88	5.76	5.87	30000
2004-08-25	5.84	5.87	5.80	5.83	1800
2004-08-26	5.83	5.88	5.78	5.88	10500
2004-08-27	5.96	5.96	5.87	5.88	23100
2004-08-30	5.96	5.97	5.89	5.89	4500
2004-08-31	5.90	5.90	5.87	5.90	4500
2004-09-01	5.97	5.97	5.81	5.93	9900
2004-09-02	5.98	6.00	5.92	6.00	27300
2004-09-03	6.00	6.00	5.92	5.92	2700
2004-09-08	5.81	6.02	5.81	5.96	3900
2004-09-09	5.92	6.00	5.92	6.00	4200
2004-09-10	6.03	6.03	5.81	6.01	27000
2004-09-13	6.01	6.07	6.01	6.07	7200
2004-09-14	6.03	6.06	5.99	6.03	8400
2004-09-15	6.04	6.37	6.04	6.34	195600
2004-09-16	6.40	6.41	6.39	6.41	16200
2004-09-17	6.33	6.63	6.18	6.59	54300
2004-09-20	6.42	6.70	6.42	6.70	38700
2004-09-21	6.42	6.69	6.42	6.63	12600
2004-09-22	6.70	6.96	6.67	6.93	43200
2004-09-23	6.90	6.99	6.87	6.99	16200
2004-09-24	6.77	7.00	6.70	6.99	25500
2004-09-27	7.00	7.00	6.49	6.70	73500
2004-09-28	6.68	6.97	6.49	6.94	55500
2004-09-29	7.00	7.08	6.67	7.07	21600
2004-09-30	7.10	7.10	6.87	6.95	9300
2004-10-01	6.98	7.00	6.85	7.00	13200
2004-10-04	7.10	7.10	6.67	7.05	24000
2004-10-05	6.98	7.10	6.96	7.02	39900
2004-10-06	7.00	7.13	7.00	7.13	7500
2004-10-07	7.15	8.23	7.12	8.13	121200
2004-10-08	7.88	8.30	7.87	8.12	72000
2004-10-11	8.01	8.26	7.52	8.00	40800
2004-10-12	8.00	8.00	7.78	7.95	8700
2004-10-13	7.98	8.02	7.91	7.91	3900
2004-10-14	7.70	8.33	7.67	8.31	45600
2004-10-15	8.03	8.25	8.03	8.18	8400
2004-10-18	8.20	8.47	8.08	8.47	102900
2004-10-19	8.17	8.43	8.09	8.09	8400
2004-10-20	8.00	8.15	8.00	8.04	9900
2004-10-21	8.14	8.15	7.91	8.00	9600
2004-10-22	8.00	8.00	7.42	7.42	11100
2004-10-25	7.37	7.52	7.32	7.49	5700
2004-10-26	7.55	7.96	7.47	7.47	3300
2004-10-27	7.37	7.37	6.95	7.23	15900
2004-10-28	7.17	7.83	7.17	7.50	21300
2004-10-29	7.58	7.82	7.58	7.82	3300
2004-11-01	7.40	8.27	7.40	8.10	36600
2004-11-02	8.20	8.33	8.18	8.33	20100
2004-11-03	8.33	8.33	8.20	8.27	25500
2004-11-04	8.03	8.18	7.78	7.78	26400
2004-11-05	8.00	8.00	7.83	7.83	10200
2004-11-08	7.56	8.27	7.56	8.27	18300
2004-11-09	7.79	8.24	7.79	8.24	18300
2004-11-10	8.16	8.16	8.02	8.09	6300
2004-11-11	8.03	8.12	7.85	7.87	9600
2004-11-12	7.88	8.01	7.83	7.96	7500
2004-11-15	8.33	8.33	7.95	7.95	20100
2004-11-16	8.28	8.28	7.95	7.95	8700
2004-11-17	7.88	7.95	7.88	7.95	7500
2004-11-18	8.20	8.20	7.81	7.81	9000
2004-11-19	7.81	7.81	7.75	7.75	7200
2004-11-22	7.67	7.67	7.33	7.33	17100
2004-11-23	7.30	7.50	7.30	7.40	20100
2004-11-24	7.64	7.64	7.24	7.31	10500
2004-11-26	7.67	7.67	7.31	7.32	3600
2004-11-30	7.66	7.66	7.58	7.63	3300
2004-12-01	7.64	7.65	7.50	7.53	10200
2004-12-02	7.37	7.50	7.37	7.50	20100
2004-12-03	7.22	7.76	7.22	7.76	15600
2004-12-06	7.83	7.89	7.61	7.89	2400
2004-12-07	7.53	7.66	7.53	7.60	3000
2004-12-08	7.94	8.38	7.94	8.37	48600
2004-12-09	8.47	8.47	8.17	8.28	73200
2004-12-10	8.01	8.58	8.01	8.57	22800
2004-12-13	8.67	8.67	8.52	8.63	42600
2004-12-14	8.63	8.76	8.63	8.68	21000
2004-12-15	8.58	8.65	8.50	8.54	7500
2004-12-16	8.37	8.66	8.28	8.66	12900
2004-12-20	8.66	8.66	8.57	8.57	3600
2004-12-21	8.50	8.51	8.37	8.37	6300
2004-12-22	8.39	8.65	8.39	8.48	5400
2004-12-23	8.33	8.60	8.33	8.43	3600
2004-12-27	8.66	8.66	8.12	8.39	18300
2004-12-28	8.29	8.48	8.28	8.48	7200
2004-12-29	8.32	8.45	8.32	8.33	7200
2004-12-30	8.49	8.50	8.49	8.50	3300
2004-12-31	8.56	8.58	8.50	8.50	6900
2005-01-03	8.53	8.58	8.33	8.33	8400
2005-01-05	8.37	8.42	8.23	8.25	3600
2005-01-06	8.40	8.40	8.40	8.40	1800
2005-01-07	8.33	8.37	8.25	8.25	2100
2005-01-10	8.42	8.42	8.19	8.27	5400
2005-01-11	8.20	8.25	8.20	8.23	24900
2005-01-12	7.99	8.25	7.99	8.24	40800
2005-01-13	8.22	8.25	8.19	8.25	4500
2005-01-14	8.08	8.24	8.08	8.24	8100
2005-01-18	8.17	8.24	8.13	8.13	7500
2005-01-19	8.38	8.38	8.15	8.17	8100
2005-01-20	8.42	8.42	7.71	8.11	27900
2005-01-21	8.22	8.34	7.92	8.28	12600
2005-01-24	8.42	8.46	8.23	8.33	19500
2005-01-25	8.88	9.36	8.67	9.33	160800
2005-01-26	8.92	9.64	8.92	9.34	81300
2005-01-27	8.93	9.26	8.93	9.00	33900
2005-01-28	8.90	9.02	8.50	8.52	53100
2005-01-31	8.58	8.75	8.33	8.45	20400
2005-02-01	8.65	8.65	8.40	8.50	13800
2005-02-02	8.90	9.33	8.84	9.31	135000
2005-02-03	9.33	9.93	9.33	9.87	86400
2005-02-04	9.86	10.17	9.62	10.02	84900
2005-02-07	10.17	11.10	10.15	10.83	157200
2005-02-08	10.34	10.98	10.21	10.62	112500
2005-02-09	10.50	10.63	10.00	10.56	51000
2005-02-10	10.35	10.60	10.11	10.57	51900
2005-02-11	10.57	10.57	9.67	9.73	51600
2005-02-14	10.00	10.00	9.76	9.83	34200
2005-02-15	9.97	9.98	9.73	9.97	52800
2005-02-16	9.98	10.48	9.90	10.43	200100
2005-02-17	10.57	10.57	10.00	10.18	24300
2005-02-18	9.69	10.55	9.69	10.37	44700
2005-02-22	10.33	10.83	10.13	10.47	100200
2005-02-23	10.50	10.67	10.12	10.28	46200
2005-02-24	10.66	10.66	10.09	10.17	14700
2005-02-25	10.33	10.33	10.07	10.17	12900
2005-02-28	10.08	10.82	10.08	10.53	116400
2005-03-01	10.85	10.93	10.53	10.66	155700
2005-03-02	10.67	10.81	10.61	10.76	45000
2005-03-03	10.92	10.92	10.50	10.50	48600
2005-03-04	10.83	10.83	10.50	10.62	14400
2005-03-07	10.87	10.89	10.69	10.69	30000
2005-03-08	10.75	11.00	10.60	10.71	30600
2005-03-09	10.54	10.69	10.54	10.67	19500
2005-03-10	10.51	10.64	10.15	10.41	49800
2005-03-11	10.50	10.75	10.23	10.59	22800
2005-03-14	10.47	11.00	10.47	10.88	38700
2005-03-15	10.92	11.00	10.84	10.97	30900
2005-03-16	11.00	11.00	10.46	10.58	27900
2005-03-17	10.58	10.95	10.17	10.69	40500
2005-03-18	10.83	10.90	10.63	10.83	21600
2005-03-21	10.97	10.97	10.25	10.30	16200
2005-03-22	10.17	10.49	10.17	10.49	4500
2005-03-23	10.33	10.33	9.67	10.23	44700
2005-03-24	10.01	10.33	10.01	10.33	11100
2005-03-28	10.32	10.32	10.10	10.13	4800
2005-03-29	10.13	10.16	9.77	10.01	55800
2005-03-30	9.92	10.24	9.92	10.01	18000
2005-03-31	9.92	10.77	9.92	10.33	52800
2005-04-01	10.30	10.98	10.30	10.82	50400
2005-04-04	10.67	10.67	10.44	10.67	22800
2005-04-05	10.67	10.67	10.59	10.67	14100
2005-04-06	10.46	10.67	10.46	10.57	28200
2005-04-07	10.83	10.83	10.21	10.25	20100
2005-04-08	10.67	10.67	10.20	10.24	16200
2005-04-11	10.17	10.63	10.17	10.41	11700
2005-04-12	10.43	10.50	10.43	10.50	2400
2005-04-13	10.67	10.67	10.23	10.24	12300
2005-04-14	10.07	10.23	8.81	9.37	120600
2005-04-15	9.33	9.64	9.08	9.51	23400
2005-04-18	9.19	9.44	9.00	9.44	31200
2005-04-19	9.09	9.50	9.00	9.34	29700
2005-04-20	9.64	9.64	9.29	9.50	43200
2005-04-21	9.73	9.79	9.64	9.74	15300
2005-04-22	9.42	10.15	9.42	9.74	24300
2005-04-25	10.00	10.00	9.22	9.47	10800
2005-04-26	9.57	9.57	9.39	9.39	4500
2005-04-27	9.17	10.00	9.17	9.22	25200
2005-04-28	9.22	9.58	9.17	9.17	21300
2005-04-29	9.33	9.33	8.97	9.01	41100
2005-05-02	9.16	9.22	9.01	9.13	14400
2005-05-03	9.30	9.99	9.15	9.90	15600
2005-05-04	9.58	10.04	9.51	9.90	26100
2005-05-05	9.67	10.00	9.40	9.92	24900
2005-05-06	9.60	9.97	9.41	9.71	27600
2005-05-09	9.71	9.71	9.45	9.45	18600
2005-05-10	9.33	10.00	9.33	9.99	27600
2005-05-11	9.89	9.99	9.67	9.80	24900
2005-05-12	9.87	10.16	9.76	10.02	25200
2005-05-13	10.41	10.41	9.85	10.00	36900
2005-05-16	9.88	9.90	9.58	9.72	32700
2005-05-17	9.82	9.82	9.64	9.75	14400
2005-05-18	9.84	9.87	9.68	9.82	27300
2005-05-19	10.00	10.00	9.73	9.94	21000
2005-05-20	9.80	9.96	9.73	9.73	12000
2005-05-23	9.89	10.00	9.67	10.00	13500
2005-05-24	10.00	10.11	9.97	10.09	16500
2005-05-25	10.08	10.30	10.00	10.17	38100
2005-05-26	10.17	10.63	10.17	10.54	34500
2005-05-27	10.63	10.91	10.58	10.67	30300
2005-05-31	10.93	10.93	10.63	10.93	26100
2005-06-01	10.68	10.93	10.41	10.62	18000
2005-06-02	10.44	10.93	10.23	10.67	37500
2005-06-03	10.41	10.93	10.17	10.92	33600
2005-06-06	10.96	11.13	10.93	10.93	87900
2005-06-07	10.94	10.99	10.74	10.98	87300
2005-06-08	11.08	11.08	10.69	11.00	47100
2005-06-09	11.00	11.19	11.00	11.17	70800
2005-06-10	11.25	11.32	10.81	11.09	45000
2005-06-13	10.85	11.34	10.85	11.30	60600
2005-06-14	11.08	11.30	11.08	11.20	40800
2005-06-15	11.17	11.57	11.17	11.50	150000
2005-06-16	11.45	11.63	11.42	11.56	55200
2005-06-17	11.57	11.67	11.47	11.62	38100
2005-06-20	11.36	11.60	11.36	11.60	50700
2005-06-21	11.53	11.60	11.40	11.57	31200
2005-06-22	11.50	11.57	11.40	11.56	28800
2005-06-23	11.56	11.58	11.49	11.58	23400
2005-06-24	11.27	11.65	11.26	11.49	869100
2005-06-27	11.47	11.63	11.33	11.56	59400
2005-06-28	11.50	11.70	11.50	11.67	111600
2005-06-29	11.67	12.03	11.62	12.00	218100
2005-06-30	11.87	12.20	11.66	11.94	84600
2005-07-01	11.88	12.24	11.88	12.20	102900
2005-07-05	11.99	11.99	11.12	11.57	219600
2005-07-06	11.58	11.58	11.21	11.51	114600
2005-07-07	11.39	12.33	11.39	12.22	235200
2005-07-08	12.07	12.59	12.06	12.53	232200
2005-07-11	12.67	13.16	12.50	13.05	238500
2005-07-12	12.83	13.04	12.82	12.97	104100
2005-07-13	13.04	13.42	12.69	13.31	276900
2005-07-14	13.21	13.35	12.69	12.88	51300
2005-07-15	12.67	13.40	12.67	13.33	49800
2005-07-18	13.42	13.47	13.00	13.34	60900
2005-07-19	13.50	13.50	13.23	13.26	23700
2005-07-20	13.24	13.37	13.14	13.36	85800
2005-07-21	13.43	13.54	13.16	13.27	37800
2005-07-22	13.13	13.91	13.13	13.72	132300
2005-07-25	13.89	14.00	13.71	13.92	222000
2005-07-26	14.00	14.03	13.90	13.97	107700
2005-07-27	14.03	14.03	13.71	13.92	61800
2005-07-28	14.00	14.00	13.67	13.80	119400
2005-07-29	13.80	13.87	13.75	13.87	52500
2005-08-01	13.95	14.11	13.16	13.29	140400
2005-08-02	13.13	13.98	13.13	13.95	171300
2005-08-03	13.50	13.87	12.82	13.09	202200
2005-08-04	13.08	13.24	13.06	13.18	78000
2005-08-05	13.27	13.30	13.14	13.14	59400
2005-08-08	13.23	13.23	12.88	13.05	87000
2005-08-09	12.98	13.50	12.98	13.50	40800
2005-08-10	13.63	13.63	12.87	13.03	86400
2005-08-11	12.95	13.24	12.89	13.00	32700
2005-08-12	12.98	13.09	12.76	12.78	67800
2005-08-15	12.98	12.98	12.43	12.67	79500
2005-08-16	12.72	12.72	11.70	12.02	87000
2005-08-17	11.91	12.00	11.75	11.86	22800
2005-08-18	11.81	12.14	11.75	11.94	40500
2005-08-19	12.02	12.47	12.02	12.40	101100
2005-08-22	12.34	12.50	11.88	12.19	35100
2005-08-23	12.28	12.46	12.08	12.42	93900
2005-08-24	12.22	12.48	12.22	12.33	111900
2005-08-25	12.14	12.36	12.05	12.18	40800
2005-08-26	12.15	12.15	11.77	11.81	91500
2005-08-29	11.89	11.89	11.11	11.24	91500
2005-08-30	11.10	11.11	10.73	11.06	103200
2005-08-31	10.83	10.89	9.92	10.02	238500
2005-09-01	9.93	10.26	9.87	10.18	99900
2005-09-02	10.38	10.67	10.14	10.62	136800
2005-09-06	10.55	10.82	10.41	10.75	139200
2005-09-07	10.75	11.02	10.74	11.00	44700
2005-09-08	11.01	11.06	10.95	10.95	44700
2005-09-09	10.91	11.10	10.84	10.98	67200
2005-09-12	10.90	11.01	10.85	10.93	69600
2005-09-13	11.02	11.14	10.87	11.06	46500
2005-09-14	11.17	11.17	9.98	10.01	208500
2005-09-15	10.00	10.32	9.82	9.85	129300
2005-09-16	9.73	9.84	9.19	9.37	351900
2005-09-19	9.34	9.41	9.17	9.22	103500
2005-09-20	9.35	9.40	9.17	9.24	84900
2005-09-21	9.19	9.40	9.19	9.31	96300
2005-09-22	9.52	9.62	9.32	9.47	93300
2005-09-23	9.54	9.63	9.45	9.51	53700
2005-09-26	9.50	9.73	9.50	9.73	12600
2005-09-27	9.69	9.77	9.68	9.68	37500
2005-09-28	9.68	9.77	9.43	9.48	123000
2005-09-29	9.45	9.52	9.44	9.51	125100
2005-09-30	9.56	9.91	9.53	9.76	75900
2005-10-03	9.90	10.00	9.74	9.81	72000
2005-10-04	9.81	9.90	9.79	9.87	74100
2005-10-05	9.94	10.00	9.06	9.06	93300
2005-10-06	9.13	9.30	9.05	9.07	60900
2005-10-07	9.23	9.28	9.17	9.22	98100
2005-10-10	9.26	9.29	9.20	9.29	53400
2005-10-11	9.31	9.31	8.83	8.86	82200
2005-10-12	8.97	9.16	8.93	8.97	41700
2005-10-13	9.01	9.18	8.95	9.10	37200
2005-10-14	9.12	9.29	9.07	9.16	45000
2005-10-17	9.21	9.47	9.21	9.33	188100
2005-10-18	9.40	9.42	9.24	9.40	26700
2005-10-19	9.42	9.78	9.38	9.78	42000
2005-10-20	9.65	9.65	9.32	9.64	63300
2005-10-21	9.58	9.70	9.49	9.56	42300
2005-10-24	9.70	10.02	9.70	9.97	39300
2005-10-25	10.02	10.02	9.83	9.99	14400
2005-10-26	10.04	10.15	10.00	10.09	14700
2005-10-27	10.13	10.17	9.74	9.78	31800
2005-10-28	9.89	11.04	9.89	10.98	129000
2005-10-31	11.16	11.65	11.09	11.62	114300
2005-11-01	11.54	11.92	11.38	11.67	141900
2005-11-02	11.58	12.43	11.58	12.40	147000
2005-11-03	12.26	12.31	11.07	11.94	214800
2005-11-04	11.48	12.18	11.48	11.73	102000
2005-11-07	11.98	12.34	11.98	12.20	116100
2005-11-08	12.18	12.95	12.18	12.78	61500
2005-11-09	12.89	13.25	12.67	13.23	39600
2005-11-10	13.13	13.22	12.99	13.17	34800
2005-11-11	13.04	13.17	12.87	13.11	167700
2005-11-14	13.31	13.79	13.13	13.69	164400
2005-11-15	13.62	13.80	13.26	13.47	159600
2005-11-16	13.38	13.40	13.16	13.31	130500
2005-11-17	13.24	13.83	13.24	13.81	219300
2005-11-18	13.96	13.98	13.77	13.77	120000
2005-11-21	13.76	13.82	13.38	13.48	42300
2005-11-22	13.32	13.54	13.28	13.51	240600
2005-11-23	13.50	13.68	13.29	13.63	99900
2005-11-25	13.84	13.88	13.53	13.76	42000
2005-11-28	13.63	13.63	13.33	13.42	54900
2005-11-29	13.50	13.75	13.43	13.53	189900
2005-11-30	13.68	13.72	13.52	13.72	146700
2005-12-01	13.76	14.00	13.67	13.99	158100
2005-12-02	13.93	14.00	13.48	13.64	127200
2005-12-05	13.45	13.62	13.44	13.55	116100
2005-12-06	13.71	13.92	13.51	13.73	129900
2005-12-07	13.79	13.93	13.72	13.78	48000
2005-12-08	13.83	13.90	13.67	13.83	63900
2005-12-09	13.87	14.64	13.85	14.38	415500
2005-12-12	13.94	14.00	13.68	13.88	171300
2005-12-13	13.97	13.97	13.68	13.86	74700
2005-12-14	13.87	14.44	13.83	14.18	107100
2005-12-15	14.29	14.31	14.11	14.26	84900
2005-12-16	14.30	14.46	14.10	14.28	177000
2005-12-19	14.48	14.59	14.32	14.41	114000
2005-12-20	14.53	14.86	14.41	14.74	115500
2005-12-21	14.74	14.88	14.61	14.68	244800
2005-12-22	14.75	14.94	14.60	14.72	164700
2005-12-23	14.84	14.85	14.50	14.57	90300
2005-12-27	14.72	14.72	14.45	14.54	18600
2005-12-28	14.73	14.75	14.54	14.72	89700
2005-12-29	14.47	14.52	14.20	14.52	43500
2005-12-30	14.35	14.58	14.31	14.36	43500
2006-01-03	14.37	14.37	14.07	14.32	60600
2006-01-04	14.26	14.41	14.12	14.29	68100
2006-01-05	14.37	14.77	14.23	14.64	47400
2006-01-06	16.33	16.98	15.74	15.85	736500
2006-01-09	15.93	16.00	15.77	15.89	182700
2006-01-10	15.93	15.93	15.72	15.83	140400
2006-01-11	15.70	15.86	15.57	15.74	82500
2006-01-12	15.73	15.73	15.40	15.53	110100
2006-01-13	15.59	15.59	15.48	15.48	31200
2006-01-17	15.54	15.54	15.21	15.36	59100
2006-01-18	15.27	15.33	15.02	15.15	59400
2006-01-19	15.32	15.33	15.17	15.28	82500
2006-01-20	15.43	15.43	15.02	15.08	53700
2006-01-23	15.37	15.37	15.12	15.27	73200
2006-01-24	15.18	16.67	15.18	15.64	185400
2006-01-25	16.04	16.04	15.46	15.72	163800
2006-01-26	15.84	16.25	15.77	16.08	74700
2006-01-27	16.16	16.42	15.92	16.21	53100
2006-01-30	16.27	16.33	16.04	16.17	37800
2006-01-31	16.22	16.58	16.13	16.32	197100
2006-02-01	16.49	17.45	16.30	17.44	226500
2006-02-02	17.48	17.66	16.67	16.81	207000
2006-02-03	16.67	17.32	16.51	16.92	84600
2006-02-06	17.05	17.66	17.05	17.54	66600
2006-02-07	17.47	17.70	17.12	17.59	125400
2006-02-08	17.45	18.64	17.29	18.42	202200
2006-02-09	18.33	18.86	18.12	18.36	203100
2006-02-10	18.06	18.49	17.34	18.27	194400
2006-02-13	18.23	18.96	18.23	18.48	197400
2006-02-14	18.46	18.88	18.46	18.67	105900
2006-02-15	18.52	19.18	18.47	18.97	232200
2006-02-16	18.82	19.73	18.56	19.66	95400
2006-02-17	19.76	19.76	19.33	19.75	69900
2006-02-21	19.75	20.09	19.65	20.08	156600
2006-02-22	19.87	20.08	19.16	19.37	166200
2006-02-23	19.37	19.57	18.50	19.14	90900
2006-02-24	19.16	19.40	18.86	19.40	61800
2006-02-27	19.49	19.50	19.25	19.33	84300
2006-02-28	19.23	19.33	18.58	18.75	66600
2006-03-01	18.49	19.87	18.21	19.86	203400
2006-03-02	19.86	20.00	19.21	19.49	60600
2006-03-03	19.25	19.38	18.68	18.87	64200
2006-03-06	18.70	19.03	18.54	18.54	108300
2006-03-07	18.40	18.48	18.00	18.19	102300
2006-03-08	18.20	18.50	18.03	18.25	86700
2006-03-09	18.40	19.75	18.40	19.44	227400
2006-03-10	19.47	19.70	18.95	19.67	101100
2006-03-13	19.74	19.90	19.64	19.90	114000
2006-03-14	19.86	20.18	19.77	20.18	148200
2006-03-15	20.18	20.63	20.17	20.47	92700
2006-03-16	20.53	20.89	19.96	20.89	73500
2006-03-17	20.98	21.30	20.88	21.27	255900
2006-03-20	21.28	22.11	21.28	22.11	207300
2006-03-21	21.89	22.32	21.74	21.77	134400
2006-03-22	21.64	22.29	21.47	22.26	65400
2006-03-23	22.11	22.33	21.81	21.94	99600
2006-03-24	22.00	23.17	21.75	22.77	135900
2006-03-27	22.71	22.92	22.59	22.80	130500
2006-03-28	23.50	24.13	23.39	23.97	1153800
2006-03-29	24.10	25.96	24.00	25.76	655200
2006-03-30	25.98	27.22	25.82	26.65	1451400
2006-03-31	26.67	26.67	25.48	26.08	636000
2006-04-03	26.33	26.94	25.78	26.00	576600
2006-04-04	26.02	26.98	25.94	26.73	367800
2006-04-05	26.95	29.47	26.77	29.43	1222200
2006-04-06	29.31	29.67	28.28	28.58	874200
2006-04-07	28.73	29.66	28.73	29.66	745800
2006-04-10	30.00	31.09	28.50	28.70	1756800
2006-04-11	28.71	29.50	27.28	27.65	903600
2006-04-12	27.67	29.36	25.69	29.13	1881600
2006-04-13	29.25	29.61	28.07	28.92	673500
2006-04-17	29.34	30.66	29.19	30.47	860400
2006-04-18	30.82	31.10	29.48	30.64	925200
2006-04-19	30.88	31.55	30.43	30.98	594900
2006-04-20	30.83	31.30	29.95	30.65	509700
2006-04-21	30.92	31.55	30.54	31.16	401100
2006-04-24	30.95	34.38	30.95	34.37	1546800
2006-04-25	35.17	37.75	35.00	35.90	2901000
2006-04-26	36.37	39.24	36.20	38.34	2904900
2006-04-27	37.63	37.67	35.73	36.98	1570500
2006-04-28	36.00	37.26	34.39	34.83	1308300
2006-05-01	35.04	37.88	34.84	37.80	1793700
2006-05-02	37.79	39.55	37.34	39.18	1774200
2006-05-03	39.66	41.18	38.10	40.69	1918800
2006-05-04	37.99	41.80	34.50	36.93	5467500
2006-05-05	37.67	38.09	35.75	36.73	2490600
2006-05-08	37.43	39.97	36.17	39.80	2646900
2006-05-09	40.09	40.49	37.65	38.43	2386500
2006-05-10	38.45	39.69	37.70	39.23	1184100
2006-05-11	39.51	41.67	38.34	38.96	2717400
2006-05-12	38.77	39.66	36.67	37.07	1690500
2006-05-15	36.49	38.17	35.69	38.03	2091000
2006-05-16	38.26	39.42	36.73	37.49	1514400
2006-05-17	36.67	37.22	33.83	34.89	2559600
2006-05-18	34.67	36.20	30.51	30.77	3789600
2006-05-19	31.17	32.33	29.34	31.19	3038700
2006-05-22	30.67	31.51	28.44	29.75	3342000
2006-05-23	30.99	34.00	30.62	32.62	4154700
2006-05-24	33.63	33.87	31.10	32.41	3646800
2006-05-25	33.11	33.68	32.00	33.54	1521600
2006-05-26	33.19	33.86	33.03	33.64	859500
2006-05-30	34.44	35.83	34.02	34.42	2897400
2006-05-31	34.87	35.33	33.18	34.43	2299800
2006-06-01	34.66	34.97	33.80	34.83	915600
2006-06-02	35.50	36.00	34.13	35.36	1123200
2006-06-05	36.08	36.33	33.36	33.64	1600200
2006-06-06	33.71	33.87	30.45	31.81	2846400
2006-06-07	31.84	32.95	30.36	31.07	2555700
2006-06-08	30.30	31.19	28.25	30.15	2715600
2006-06-09	30.93	31.96	29.70	29.90	2320200
2006-06-12	30.20	30.20	26.92	27.14	2683200
2006-06-13	26.74	26.77	24.67	25.12	3591600
2006-06-14	25.23	26.51	24.53	25.67	2706000
2006-06-15	25.37	26.00	23.98	25.30	3844500
2006-06-16	25.03	25.37	24.66	24.98	1700400
2006-06-19	24.58	25.66	23.88	24.13	1822500
2006-06-20	24.10	24.67	23.34	24.37	1613700
2006-06-21	24.01	25.25	23.92	24.79	1554600
2006-06-22	24.87	26.26	24.67	25.73	1952700
2006-06-23	25.64	26.08	25.11	25.56	948900
2006-06-26	25.54	26.16	25.25	26.04	648300
2006-06-27	26.16	26.33	25.02	25.19	1218300
2006-06-28	25.60	27.66	24.78	27.55	3114000
2006-06-29	28.59	28.59	26.63	27.67	1881750
2006-06-30	27.66	28.00	26.87	27.74	1678200
2006-07-03	28.09	28.99	27.70	28.54	688500
2006-07-05	28.60	28.60	27.66	27.99	641700
2006-07-06	28.22	29.25	27.67	27.95	844350
2006-07-07	27.75	27.83	26.73	27.07	648831
2006-07-10	27.37	30.99	27.37	30.55	2476164
2006-07-11	30.63	31.59	29.17	31.18	1459431
2006-07-12	31.19	31.47	30.25	30.32	735429
2006-07-13	30.18	30.63	28.13	28.40	958617
2006-07-14	28.01	28.93	25.83	27.39	1276716
2006-07-17	27.45	27.82	26.33	26.81	733020
2006-07-18	26.99	27.66	26.01	26.75	740460
2006-07-19	26.77	28.17	26.75	27.65	900756
2006-07-20	27.83	28.54	26.00	26.25	729183
2006-07-21	26.17	26.35	25.47	25.59	850341
2006-07-24	25.67	26.00	24.18	24.71	1006926
2006-07-25	24.63	25.56	24.40	24.98	674349
2006-07-26	24.88	24.96	24.01	24.40	536985
2006-07-27	24.51	26.28	24.50	25.71	1046832
2006-07-28	23.00	25.43	22.98	25.43	2101773
2006-07-31	25.09	25.66	24.64	24.92	805572
2006-08-01	24.67	25.85	24.55	25.11	758652
2006-08-02	25.41	25.53	24.91	25.09	464655
2006-08-03	25.00	26.00	24.93	26.00	514404
2006-08-04	25.98	26.96	25.07	25.63	799704
2006-08-07	25.58	26.32	24.82	26.07	707772
2006-08-08	26.37	26.37	24.73	24.79	579717
2006-08-09	24.80	25.36	24.42	24.93	561027
2006-08-10	24.48	25.03	24.07	24.27	646647
2006-08-11	24.12	25.19	23.83	24.59	533238
2006-08-14	24.59	24.68	22.73	22.85	782463
2006-08-15	23.25	23.83	22.48	23.83	703974
2006-08-16	23.99	24.27	22.95	23.87	672903
2006-08-17	23.75	24.13	23.10	23.29	663567
2006-08-18	23.45	24.46	23.14	24.33	811887
2006-08-21	24.32	24.93	23.88	23.95	653064
2006-08-22	23.85	24.85	23.80	24.83	659367
2006-08-23	25.15	26.20	25.13	25.74	3030813
2006-08-24	25.87	26.33	25.44	25.96	1211028
2006-08-25	25.85	26.49	25.65	26.32	738057
2006-08-28	26.23	26.84	26.01	26.49	869085
2006-08-29	26.55	26.86	26.27	26.41	850821
2006-08-30	26.33	26.83	25.85	26.51	965385
2006-08-31	26.63	27.55	26.21	27.34	780165
2006-09-01	27.33	27.90	27.11	27.73	646659
2006-09-05	27.80	28.48	27.38	28.46	937611
2006-09-06	28.31	28.31	26.40	26.45	1616694
2006-09-07	26.31	26.45	25.41	25.83	822405
2006-09-08	25.82	25.82	25.01	25.21	549204
2006-09-11	25.20	25.21	24.35	24.47	781518
2006-09-12	24.36	25.10	24.35	24.98	677541
2006-09-13	24.97	25.87	24.77	25.50	645669
2006-09-14	25.50	25.57	24.96	25.36	612396
2006-09-15	25.49	25.79	24.44	24.97	971025
2006-09-18	24.91	25.77	24.67	25.40	850338
2006-09-19	25.33	25.73	24.25	24.81	807621
2006-09-20	24.81	25.39	24.38	24.63	798660
2006-09-21	24.61	24.96	23.76	23.85	554037
2006-09-22	23.77	23.85	22.60	22.65	730872
2006-09-25	22.35	22.46	20.91	21.59	956067
2006-09-26	21.49	22.41	21.33	22.20	992712
2006-09-27	22.20	22.78	22.07	22.41	790491
2006-09-28	22.38	22.55	21.73	21.97	598548
2006-09-29	21.82	22.96	21.82	22.77	661827
2006-10-02	22.79	22.91	22.00	22.00	481095
2006-10-03	21.89	21.89	21.02	21.07	714282
2006-10-04	21.00	21.87	20.70	21.86	854121
2006-10-05	21.72	23.22	21.72	23.09	827448
2006-10-06	22.93	23.05	22.20	22.28	646002
2006-10-09	22.19	23.59	22.19	23.33	698949
2006-10-10	23.25	24.19	23.25	23.76	756180
2006-10-11	23.92	24.10	23.33	23.58	669348
2006-10-12	23.60	24.25	23.60	24.02	365643
2006-10-13	23.97	24.92	23.95	24.59	430893
2006-10-16	24.47	25.32	24.47	25.23	557100
2006-10-17	25.21	25.21	24.33	24.75	352050
2006-10-18	24.79	25.33	24.19	24.38	399150
2006-10-19	24.90	25.85	24.37	25.53	561795
2006-10-20	25.65	25.76	25.23	25.43	247722
2006-10-23	25.33	25.37	24.71	24.96	323196
2006-10-24	24.82	25.37	24.62	24.99	329484
2006-10-25	24.97	25.69	24.86	25.24	278697
2006-10-26	25.42	25.61	25.08	25.59	172146
2006-10-27	25.39	25.40	24.71	24.93	242712
2006-10-30	24.76	24.97	24.37	24.89	251946
2006-10-31	24.75	24.99	23.87	23.97	485070
2006-11-01	23.99	24.28	22.22	22.39	862389
2006-11-02	24.67	25.23	23.19	23.25	1296768
2006-11-03	23.23	23.28	22.43	22.59	459519
2006-11-06	22.67	23.15	22.52	23.11	341166
2006-11-07	23.11	23.49	22.98	23.40	397281
2006-11-08	23.42	24.99	23.07	24.77	1484052
2006-11-09	25.18	26.23	24.41	25.84	1372239
2006-11-10	26.00	26.09	25.17	25.60	709893
2006-11-13	25.60	26.22	25.16	25.53	509484
2006-11-14	25.67	26.51	25.27	26.48	537855
2006-11-15	26.54	27.49	26.11	27.15	952278
2006-11-16	27.56	28.67	27.39	27.45	696117
2006-11-17	27.30	27.57	26.69	27.07	507807
2006-11-20	27.20	27.81	26.79	27.45	344577
2006-11-21	27.67	28.24	27.27	28.19	531801
2006-11-22	28.00	28.17	27.01	27.13	357156
2006-11-24	26.90	27.53	26.90	27.05	109689
2006-11-27	27.09	27.29	26.02	26.12	753093
2006-11-28	26.01	26.26	25.57	26.26	524409
2006-11-29	26.27	27.83	26.27	27.60	550932
2006-11-30	27.76	27.76	27.04	27.47	356562
2006-12-01	27.38	27.59	26.33	26.61	418239
2006-12-04	26.77	27.32	26.41	26.65	523923
2006-12-05	26.69	26.89	26.33	26.61	363525
2006-12-06	26.50	26.63	26.03	26.23	559800
2006-12-07	26.23	26.49	25.40	25.49	401799
2006-12-08	25.48	26.01	25.21	25.63	285348
2006-12-11	25.63	26.07	25.47	25.79	355560
2006-12-12	25.69	25.79	24.67	25.19	480597
2006-12-13	25.22	26.14	24.48	25.97	631203
2006-12-14	27.33	27.40	26.57	26.60	890850
2006-12-15	26.67	26.88	26.35	26.62	467829
2006-12-18	26.99	27.42	26.03	26.11	428244
2006-12-19	26.00	26.87	25.84	26.71	431892
2006-12-20	26.81	27.20	26.68	26.87	258549
2006-12-21	26.92	27.18	26.45	26.58	281568
2006-12-22	26.67	26.87	26.40	26.67	133356
2006-12-26	26.71	27.59	26.71	27.12	168495
2006-12-27	27.25	28.50	27.25	28.29	436479
2006-12-28	28.33	28.33	27.33	27.96	486756
2006-12-29	27.87	28.45	27.79	28.26	426168
2007-01-03	28.33	28.40	26.43	26.81	615939
2007-01-04	26.33	26.81	26.01	26.76	708624
2007-01-05	26.50	26.53	24.95	25.69	1000464
2007-01-08	25.64	26.25	25.50	25.93	396669
2007-01-09	25.75	25.75	24.67	25.15	635862
2007-01-10	25.01	25.67	24.94	25.46	416997
2007-01-11	25.55	26.35	25.45	25.90	477810
2007-01-12	25.97	26.41	24.91	25.33	1193556
2007-01-16	25.45	25.91	25.18	25.20	544212
2007-01-17	25.13	26.67	25.13	26.43	655440
2007-01-18	26.58	26.58	25.67	26.07	477657
2007-01-19	26.15	26.15	25.41	26.03	610890
2007-01-22	26.01	27.09	25.67	27.02	994395
2007-01-23	27.35	28.27	27.28	27.73	1459941
2007-01-24	27.51	27.51	26.35	26.46	990030
2007-01-25	26.47	26.49	25.17	25.19	710451
2007-01-26	25.23	25.51	24.63	25.23	702975
2007-01-29	25.23	26.27	25.08	26.15	570687
2007-01-30	26.33	26.49	25.41	25.61	662058
2007-01-31	25.83	26.77	25.38	26.51	581319
2007-02-01	26.77	27.56	26.67	27.05	409749
2007-02-02	27.03	27.57	26.91	27.27	282423
2007-02-05	27.21	28.24	27.17	27.87	643011
2007-02-06	27.98	28.11	27.56	27.90	446256
2007-02-07	28.67	30.63	28.57	29.79	2189574
2007-02-08	29.78	30.21	29.38	29.73	679314
2007-02-09	28.83	29.20	27.03	27.08	1876986
2007-02-12	26.67	26.67	25.98	26.55	862959
2007-02-13	26.67	27.09	26.21	26.54	902952
2007-02-14	26.66	26.68	26.00	26.17	498024
2007-02-15	26.25	27.11	26.08	26.55	439062
2007-02-16	26.55	26.71	26.11	26.64	346233
2007-02-20	26.63	27.16	26.55	27.09	537099
2007-02-21	27.03	27.62	26.67	27.54	552429
2007-02-22	27.63	28.32	27.63	28.01	687753
2007-02-23	28.03	28.19	27.85	28.07	399372
2007-02-26	28.26	29.36	28.17	28.83	955275
2007-02-27	28.50	28.99	27.34	28.15	1168227
2007-02-28	28.17	28.17	27.83	28.05	614220
2007-03-01	27.79	28.53	27.43	28.20	632424
2007-03-02	27.91	28.07	27.33	27.67	745161
2007-03-05	27.33	27.61	26.79	27.12	521229
2007-03-06	27.42	27.89	27.10	27.77	848994
2007-03-07	27.86	28.46	27.55	27.92	742641
2007-03-08	28.45	28.65	27.85	28.10	635820
2007-03-09	28.31	28.53	27.73	28.13	385299
2007-03-12	28.27	28.37	27.88	28.32	524334
2007-03-13	28.07	28.31	27.01	27.07	592335
2007-03-14	26.87	27.35	26.51	27.27	692796
2007-03-15	27.16	27.29	26.53	26.80	399771
2007-03-16	26.85	27.20	26.36	26.64	539706
2007-03-19	26.71	27.17	26.54	26.99	468978
2007-03-20	27.03	27.77	26.84	27.43	408951
2007-03-21	27.43	28.49	27.37	28.36	601059
2007-03-22	28.41	28.47	28.15	28.20	236331
2007-03-23	28.18	28.56	27.96	28.47	195873
2007-03-26	28.55	29.49	28.43	29.43	638547
2007-03-27	29.44	29.80	29.30	29.56	935271
2007-03-28	29.46	30.00	29.34	29.49	678996
2007-03-29	29.66	29.91	28.77	28.94	574209
2007-03-30	29.66	30.33	29.35	29.60	848499
2007-04-02	29.93	29.93	28.86	29.05	532062
2007-04-03	29.33	29.66	28.85	29.50	478125
2007-04-04	29.59	30.67	28.75	29.73	1569963
2007-04-05	28.75	29.41	28.54	29.38	919761
2007-04-09	29.41	29.75	29.24	29.46	392274
2007-04-10	29.42	29.42	28.71	28.84	312768
2007-04-11	28.83	28.83	27.97	28.07	578067
2007-04-12	28.06	28.23	27.71	28.19	389466
2007-04-13	28.33	28.56	28.12	28.47	279426
2007-04-16	28.52	28.86	28.40	28.73	327660
2007-04-17	28.86	29.29	28.54	29.10	598398
2007-04-18	29.03	29.12	28.57	28.90	341394
2007-04-19	28.71	29.00	28.05	28.31	661710
2007-04-20	28.67	29.25	28.56	28.91	411537
2007-04-23	28.77	29.69	28.77	29.52	384144
2007-04-24	29.52	29.65	28.86	29.03	369549
2007-04-25	29.13	30.26	28.89	29.79	809109
2007-04-26	29.83	31.23	29.82	31.18	1110582
2007-04-27	30.99	31.52	30.63	31.35	734367
2007-04-30	31.51	32.31	30.93	30.97	1123656
2007-05-01	31.00	31.00	29.90	30.39	707034
2007-05-02	30.55	31.31	30.34	30.82	1282047
2007-05-03	27.51	28.31	26.83	28.28	3431877
2007-05-04	28.15	28.67	27.73	28.67	1339401
2007-05-07	28.69	28.69	27.43	27.77	1070997
2007-05-08	27.52	27.61	27.23	27.33	713289
2007-05-09	27.33	27.39	26.67	27.16	1018947
2007-05-10	26.99	27.14	26.67	26.67	799995
2007-05-11	26.71	27.00	26.06	26.45	610590
2007-05-14	26.61	27.00	26.03	26.12	516141
2007-05-15	26.20	26.35	25.95	26.21	638520
2007-05-16	26.38	26.38	25.84	26.07	312456
2007-05-17	26.06	26.06	25.40	25.53	611709
2007-05-18	25.55	26.27	25.49	26.17	429132
2007-05-21	26.18	27.63	26.18	27.10	868641
2007-05-22	27.22	27.35	26.68	27.23	397302
2007-05-23	27.33	27.43	26.79	26.83	290478
2007-05-24	26.80	27.01	26.20	26.31	342714
2007-05-25	26.36	26.63	26.17	26.37	197136
2007-05-29	26.37	26.85	26.01	26.11	349251
2007-05-30	26.28	26.91	26.28	26.71	238254
2007-05-31	26.01	26.44	25.59	26.07	820125
2007-06-01	26.09	26.93	26.09	26.82	603096
2007-06-04	26.65	26.97	26.58	26.79	492087
2007-06-05	26.51	26.99	26.40	26.73	527838
2007-06-06	26.57	26.63	26.01	26.17	440358
2007-06-07	26.11	26.49	25.83	26.07	321918
2007-06-08	26.00	26.59	26.00	26.29	293421
2007-06-11	26.15	26.77	26.10	26.67	318879
2007-06-12	26.58	26.77	26.15	26.58	426183
2007-06-13	26.67	26.96	26.53	26.84	418926
2007-06-14	26.96	27.55	26.73	27.23	529917
2007-06-15	27.53	28.23	27.35	27.95	520053
2007-06-18	27.99	28.08	27.53	27.59	357591
2007-06-19	27.52	27.54	26.77	27.45	500826
2007-06-20	27.75	28.33	26.77	26.93	1028889
2007-06-21	29.66	30.57	28.87	30.33	4219272
2007-06-22	30.66	31.17	29.96	30.40	2031210
2007-06-25	30.18	30.95	29.97	30.65	765198
2007-06-26	30.75	30.96	29.49	29.59	895788
2007-06-27	29.51	29.95	29.10	29.90	1176228
2007-06-28	30.00	31.10	29.72	31.10	1125309
2007-06-29	30.97	31.91	30.22	30.22	1697370
2007-07-02	30.36	32.22	30.36	30.81	1557048
2007-07-03	31.65	31.65	30.98	31.27	373923
2007-07-05	31.61	32.33	31.24	31.53	408978
2007-07-06	31.95	31.95	31.37	31.62	237405
2007-07-09	31.94	32.08	31.47	31.62	319200
2007-07-10	31.19	31.46	30.83	31.07	165639
2007-07-11	31.33	32.21	30.83	31.99	386418
2007-07-12	32.17	32.50	31.79	31.96	481755
2007-07-13	31.43	31.96	31.35	31.92	218205
2007-07-16	31.89	31.97	31.43	31.77	278859
2007-07-17	31.77	32.09	31.69	31.95	229731
2007-07-18	32.04	32.04	31.35	31.73	367365
2007-07-19	31.89	32.09	31.62	31.71	325038
2007-07-20	31.64	31.79	30.56	31.03	350136
2007-07-23	31.03	31.44	30.54	31.07	401877
2007-07-24	31.03	31.03	29.71	29.87	433038
2007-07-25	30.15	30.76	29.34	29.95	424800
2007-07-26	29.39	29.67	28.17	28.66	395844
2007-07-27	28.59	28.80	28.07	28.27	346359
2007-07-30	28.33	28.77	28.04	28.53	359262
2007-07-31	28.79	29.41	28.53	28.58	373242
2007-08-01	28.67	29.30	28.34	29.14	535584
2007-08-02	32.78	32.79	29.67	31.24	2102787
2007-08-03	31.23	31.60	30.00	30.12	673188
2007-08-06	30.33	30.73	29.55	30.61	714624
2007-08-07	30.50	31.29	30.30	31.29	833553
2007-08-08	31.16	32.36	31.16	32.19	1568238
2007-08-09	31.38	35.11	31.34	33.82	2589300
2007-08-10	32.67	33.30	29.12	32.69	1775763
2007-08-13	33.29	33.80	32.39	33.24	843729
2007-08-14	33.35	33.35	31.35	31.41	696549
2007-08-15	31.33	32.22	30.55	30.62	412380
2007-08-16	30.49	30.91	27.91	29.63	896802
2007-08-17	30.95	31.33	30.32	30.75	606936
2007-08-20	30.82	31.14	29.89	30.42	428379
2007-08-21	30.72	30.72	29.44	29.85	728271
2007-08-22	30.15	31.44	29.97	31.34	577905
2007-08-23	31.41	31.76	30.69	30.75	374628
2007-08-24	30.69	31.10	30.69	30.98	255264
2007-08-27	31.24	31.99	31.17	31.39	508944
2007-08-28	30.89	31.69	30.02	30.09	404118
2007-08-29	29.82	31.48	29.77	31.39	614220
2007-08-30	31.06	32.14	30.81	31.09	408690
2007-08-31	31.55	31.99	31.42	31.51	257835
2007-09-04	31.43	32.93	31.43	32.47	675522
2007-09-05	32.16	32.75	31.90	32.06	388323
2007-09-06	32.06	32.52	31.77	32.25	362850
2007-09-07	31.87	32.14	31.11	31.47	350961
2007-09-10	31.54	31.83	30.70	31.19	346857
2007-09-11	32.47	32.47	31.61	31.87	526179
2007-09-12	31.82	32.22	31.52	31.61	469410
2007-09-13	31.86	32.28	31.35	31.78	515346
2007-09-14	31.77	31.83	31.22	31.39	316785
2007-09-17	31.52	31.52	31.06	31.23	293943
2007-09-18	31.47	32.32	31.01	32.03	390348
2007-09-19	32.27	32.84	32.09	32.50	316476
2007-09-20	32.43	32.51	31.75	32.04	253137
2007-09-21	32.39	32.45	31.83	32.13	479646
2007-09-24	31.83	32.35	31.29	31.56	318921
2007-09-25	31.22	31.72	31.09	31.38	296847
2007-09-26	31.63	31.83	31.03	31.57	359973
2007-09-27	31.78	32.55	31.35	32.19	291171
2007-09-28	32.13	32.46	31.94	32.01	245037
2007-10-01	31.95	32.65	31.93	32.53	342870
2007-10-02	32.53	32.73	31.67	31.97	350898
2007-10-03	31.63	31.97	31.47	31.57	404034
2007-10-04	31.50	31.83	31.37	31.47	266748
2007-10-05	31.67	31.96	31.64	31.69	291537
2007-10-08	31.70	31.76	31.41	31.51	191901
2007-10-09	31.33	31.91	31.33	31.86	393981
2007-10-10	31.87	31.92	31.15	31.59	322413
2007-10-11	31.81	31.93	30.57	30.90	356283
2007-10-12	30.84	31.85	30.68	31.59	211002
2007-10-15	31.61	32.00	30.84	31.10	228825
2007-10-16	31.20	31.51	30.91	31.31	204558
2007-10-17	31.65	31.89	30.75	31.35	325011
2007-10-18	32.67	33.61	32.04	32.81	1219743
2007-10-19	32.85	33.00	32.45	32.61	460902
2007-10-22	32.75	33.33	32.48	33.33	410154
2007-10-23	33.59	34.11	33.13	33.88	598107
2007-10-24	33.88	33.91	32.67	33.23	329343
2007-10-25	33.58	33.79	32.56	32.62	349080
2007-10-26	33.08	33.50	32.79	33.31	243315
2007-10-29	33.47	33.52	32.71	33.47	261726
2007-10-30	33.73	33.95	32.19	32.71	514113
2007-10-31	33.11	33.32	31.37	33.10	764277
2007-11-01	32.67	32.82	29.59	31.03	1214040
2007-11-02	31.47	31.49	30.58	30.69	560349
2007-11-05	30.50	30.52	29.23	29.74	561849
2007-11-06	29.31	30.27	28.09	28.66	768099
2007-11-07	28.27	28.67	27.86	28.06	617271
2007-11-08	28.25	28.52	27.66	28.47	466476
2007-11-09	28.00	28.15	27.19	27.32	317913
2007-11-12	27.33	27.89	26.63	26.65	517455
2007-11-13	27.39	28.33	26.73	27.08	455352
2007-11-14	28.55	29.57	28.13	28.95	793563
2007-11-15	28.79	29.17	28.04	28.83	648534
2007-11-16	28.91	29.60	28.79	29.33	470604
2007-11-19	29.13	29.28	28.49	29.07	480948
2007-11-20	29.16	29.66	28.25	28.63	311283
2007-11-21	28.47	28.47	27.47	27.74	424872
2007-11-23	28.00	28.23	27.29	28.00	96930
2007-11-26	28.00	28.36	27.00	27.05	205602
2007-11-27	27.05	27.57	27.05	27.47	249084
2007-11-28	27.82	27.82	26.95	27.23	443325
2007-11-29	27.17	27.44	26.47	27.23	359697
2007-11-30	29.93	29.99	27.73	28.28	1157631
2007-12-03	28.51	29.12	27.22	27.83	580494
2007-12-04	27.74	27.87	26.93	27.21	396756
2007-12-05	27.69	27.92	26.56	26.83	503073
2007-12-06	26.88	27.41	26.71	27.36	355305
2007-12-07	27.43	27.57	27.04	27.07	266553
2007-12-10	27.19	27.56	27.11	27.31	272811
2007-12-11	27.27	27.39	26.67	26.69	391305
2007-12-12	27.93	28.53	27.67	28.03	965391
2007-12-13	28.03	28.41	27.75	28.37	368613
2007-12-14	28.17	28.99	28.17	28.55	2772399
2007-12-17	28.34	28.65	27.86	28.07	389265
2007-12-18	28.25	28.38	27.49	28.27	291636
2007-12-19	28.28	29.33	28.28	28.87	335625
2007-12-20	29.23	29.62	28.37	29.56	291768
2007-12-21	30.00	30.62	29.75	29.98	621723
2007-12-24	29.98	30.73	29.81	30.69	160764
2007-12-26	30.59	30.76	30.01	30.31	239979
2007-12-27	30.41	30.97	30.26	30.40	248478
2007-12-28	30.55	30.83	30.02	30.36	182118
2007-12-31	30.40	30.47	29.61	29.87	209814
2008-01-02	29.87	30.33	29.37	29.82	219669
2008-01-03	29.94	31.10	29.79	30.73	483078
2008-01-04	30.39	31.43	30.17	31.17	549090
2008-01-07	31.29	32.00	30.79	30.82	745158
2008-01-08	30.97	31.35	30.26	30.44	594069
2008-01-09	30.72	31.49	30.45	31.33	460476
2008-01-10	31.30	31.30	30.26	30.86	260835
2008-01-11	30.71	31.02	30.20	30.77	378183
2008-01-14	31.21	31.33	30.29	30.77	351339
2008-01-15	30.29	31.03	30.18	30.45	406212
2008-01-16	30.43	31.13	30.17	30.36	480720
2008-01-17	30.10	30.72	29.24	29.57	498927
2008-01-18	29.56	29.89	28.87	29.37	466305
2008-01-22	27.67	29.08	27.03	28.63	430974
2008-01-23	28.64	28.73	27.33	28.71	587604
2008-01-24	29.25	29.96	28.86	29.18	315051
2008-01-25	29.35	29.89	29.12	29.57	329496
2008-01-28	29.51	30.81	29.24	30.49	349968
2008-01-29	30.59	30.81	30.07	30.68	216837
2008-01-30	30.58	30.83	30.01	30.18	269394
2008-01-31	29.95	30.73	29.62	30.37	483672
2008-02-01	30.55	31.67	30.39	31.23	364623
2008-02-04	31.23	31.33	30.67	30.85	331470
2008-02-05	30.78	30.85	30.14	30.58	370773
2008-02-06	30.41	31.25	30.25	30.43	270636
2008-02-07	31.93	32.47	30.60	31.26	1485768
2008-02-08	31.45	31.70	31.17	31.41	383151
2008-02-11	31.74	31.83	30.78	31.34	383961
2008-02-12	30.66	30.76	29.93	30.26	575502
2008-02-13	30.63	30.78	30.05	30.71	253362
2008-02-14	30.93	31.70	29.81	30.19	420006
2008-02-15	29.87	30.33	29.46	29.93	194094
2008-02-19	30.51	30.51	29.55	29.84	247413
2008-02-20	29.75	29.75	29.06	29.52	229257
2008-02-21	29.57	29.98	29.07	29.22	201147
2008-02-22	29.21	29.32	28.09	28.95	284895
2008-02-25	28.90	30.18	28.77	30.03	326121
2008-02-26	30.03	31.50	30.03	31.37	481044
2008-02-27	31.49	32.43	30.65	30.85	680847
2008-02-28	30.74	31.83	30.61	31.54	368436
2008-02-29	31.64	31.80	30.69	30.84	345051
2008-03-03	31.19	31.19	30.15	30.89	364521
2008-03-04	30.47	30.48	29.09	29.13	548508
2008-03-05	29.21	29.78	28.74	29.07	401979
2008-03-06	28.75	30.09	28.75	29.18	427845
2008-03-07	28.87	29.63	28.87	29.32	287820
2008-03-10	29.31	29.34	28.02	28.09	206925
2008-03-11	29.05	29.33	28.14	29.11	352911
2008-03-12	29.21	29.33	28.48	28.55	259647
2008-03-13	28.38	29.51	28.03	29.45	333198
2008-03-14	29.58	29.95	28.01	28.11	504999
2008-03-17	28.00	28.03	27.06	27.65	358524
2008-03-18	28.23	29.15	28.09	29.09	300330
2008-03-19	29.15	29.38	27.80	27.81	351477
2008-03-20	28.07	28.57	27.87	28.19	648828
2008-03-24	28.19	29.19	28.15	29.01	249543
2008-03-25	29.05	29.84	29.05	29.47	206334
2008-03-26	29.46	29.64	28.99	29.49	156759
2008-03-27	29.33	29.33	28.39	28.45	299187
2008-03-28	28.43	29.29	28.33	28.75	297675
2008-03-31	28.87	29.86	28.63	29.74	457479
2008-04-01	29.97	30.11	29.52	30.11	219933
2008-04-02	29.80	30.32	29.59	29.97	211752
2008-04-03	29.67	30.00	28.80	29.02	282204
2008-04-04	28.99	29.65	28.80	28.96	177324
2008-04-07	29.19	29.47	28.91	29.03	131877
2008-04-08	28.91	29.75	28.91	29.56	154065
2008-04-09	29.66	29.83	29.06	29.06	202056
2008-04-10	28.79	29.25	28.29	28.43	325173
2008-04-11	28.21	28.99	27.85	28.01	188022
2008-04-14	27.95	28.57	27.48	27.99	203043
2008-04-15	28.23	28.68	27.70	28.53	94251
2008-04-16	28.83	29.55	28.10	29.49	188898
2008-04-17	29.48	30.11	28.71	28.96	237159
2008-04-18	29.50	29.73	28.89	29.08	237246
2008-04-21	28.83	29.12	27.95	28.41	344322
2008-04-22	28.21	29.54	28.21	28.81	244812
2008-04-23	28.93	29.45	28.83	29.31	204765
2008-04-24	29.39	29.67	28.89	29.19	211794
2008-04-25	28.99	30.63	28.74	30.42	421608
2008-04-28	30.26	30.83	30.13	30.83	687414
2008-04-29	30.40	31.49	30.17	30.29	505827
2008-04-30	30.32	31.41	30.17	30.30	284091
2008-05-01	30.51	30.75	30.15	30.61	257991
2008-05-02	30.81	31.05	30.39	30.66	319059
2008-05-05	30.93	31.11	30.43	30.63	212721
2008-05-06	30.66	30.95	30.00	30.00	316446
2008-05-07	30.23	30.92	30.17	30.54	304122
2008-05-08	29.57	29.80	28.48	29.59	702261
2008-05-09	29.79	29.80	28.36	28.54	450915
2008-05-12	28.94	29.05	28.17	28.97	454095
2008-05-13	28.95	28.95	28.23	28.75	519819
2008-05-14	28.91	28.97	27.57	27.71	565128
2008-05-15	27.81	27.89	27.17	27.43	553671
2008-05-16	27.60	27.60	25.97	27.02	1204137
2008-05-19	27.02	27.03	25.82	26.23	1008531
2008-05-20	26.27	27.47	26.17	27.31	648756
2008-05-21	27.37	27.83	26.80	27.08	446496
2008-05-22	27.18	27.88	27.11	27.63	473796
2008-05-23	27.71	27.94	26.87	27.50	334299
2008-05-27	27.87	28.29	27.66	27.75	369378
2008-05-28	28.14	28.51	27.64	28.39	405771
2008-05-29	28.41	28.80	28.24	28.78	351633
2008-05-30	28.61	28.61	27.59	28.24	501249
2008-06-02	27.84	28.11	27.03	27.41	509130
2008-06-03	27.47	27.95	26.83	27.34	784929
2008-06-04	27.32	27.63	26.85	27.43	475434
2008-06-05	27.31	27.83	26.91	27.48	291510
2008-06-06	27.43	27.47	26.69	26.83	383289
2008-06-09	26.83	27.26	26.71	26.91	389703
2008-06-10	26.71	26.98	26.58	26.95	650052
2008-06-11	26.98	27.16	24.88	25.05	978261
2008-06-12	25.13	25.33	23.85	24.13	919551
2008-06-13	24.55	24.87	24.07	24.86	696351
2008-06-16	24.89	24.98	23.69	24.16	559095
2008-06-17	24.26	24.43	23.71	23.83	410370
2008-06-18	23.73	23.77	22.51	22.67	751746
2008-06-19	22.67	22.98	22.37	22.94	435696
2008-06-20	22.85	23.55	22.85	23.47	707520
2008-06-23	23.51	23.63	22.76	22.92	529695
2008-06-24	22.51	22.91	21.96	22.06	509553
2008-06-25	22.33	22.70	21.83	22.12	512691
2008-06-26	21.77	22.20	21.50	21.95	530346
2008-06-27	25.93	28.41	25.67	27.75	4072350
2008-06-30	27.92	28.07	27.14	27.14	915897
2008-07-01	26.84	27.45	26.63	26.94	605472
2008-07-02	26.75	27.31	26.09	26.15	789936
2008-07-03	26.07	26.23	24.48	24.99	381507
2008-07-07	24.66	25.64	24.47	25.20	567057
2008-07-08	25.36	25.91	24.80	25.87	353853
2008-07-09	25.71	25.91	25.19	25.49	473217
2008-07-10	25.31	26.05	25.29	26.02	354393
2008-07-11	25.84	26.57	25.05	26.37	532875
2008-07-14	26.63	26.63	25.67	25.95	433377
2008-07-15	25.68	25.82	25.23	25.53	385812
2008-07-16	25.48	26.17	25.34	26.13	391230
2008-07-17	25.87	26.67	25.87	26.43	439680
2008-07-18	26.41	27.25	26.05	26.86	433050
2008-07-21	26.85	27.38	26.81	27.25	371448
2008-07-22	26.75	27.24	26.61	27.24	326979
2008-07-23	27.20	27.37	26.96	27.25	387972
2008-07-24	27.28	27.54	27.06	27.17	270525
2008-07-25	26.80	27.67	26.80	27.29	298395
2008-07-28	27.32	27.53	27.05	27.29	279522
2008-07-29	27.26	27.93	26.89	27.77	224994
2008-07-30	28.00	28.83	27.97	28.11	325092
2008-07-31	30.01	31.31	29.80	30.26	1114269
2008-08-01	30.26	31.21	29.96	30.74	504063
2008-08-04	30.99	31.30	30.50	30.73	606522
2008-08-05	31.27	31.27	30.47	30.65	510849
2008-08-06	31.11	31.63	30.59	31.26	732123
2008-08-07	31.33	31.63	29.47	29.77	654444
2008-08-08	29.93	31.52	29.48	31.15	610185
2008-08-11	31.08	31.19	30.27	30.81	358272
2008-08-12	30.19	30.65	29.34	30.05	440268
2008-08-13	29.56	30.27	29.43	30.12	352575
2008-08-14	29.73	30.80	29.62	30.52	301011
2008-08-15	30.67	30.67	28.95	29.40	383166
2008-08-18	29.79	30.29	29.43	29.89	395946
2008-08-19	29.76	29.98	29.00	29.72	238371
2008-08-20	29.71	30.34	29.28	30.01	314931
2008-08-21	29.67	30.25	29.30	29.53	441411
2008-08-22	29.31	29.96	28.98	29.78	398142
2008-08-25	29.68	29.99	29.07	29.67	276447
2008-08-26	29.93	29.99	28.98	29.26	465918
2008-08-27	29.39	30.00	29.39	29.97	357645
2008-08-28	29.98	30.59	29.91	30.31	252045
2008-08-29	30.29	30.65	29.87	29.97	240195
2008-09-02	30.43	30.58	29.80	30.45	511461
2008-09-03	30.40	31.41	30.07	30.59	463191
2008-09-04	30.55	30.65	29.63	30.07	393156
2008-09-05	30.07	30.20	29.37	29.97	464628
2008-09-08	29.79	30.59	29.33	30.47	317247
2008-09-09	30.36	30.67	27.71	27.83	752394
2008-09-10	28.09	28.31	27.01	27.58	557388
2008-09-11	27.42	27.85	26.98	27.47	253497
2008-09-12	27.45	28.22	27.45	28.00	368154
2008-09-15	27.63	27.63	26.54	26.68	381360
2008-09-16	26.47	28.53	26.19	28.47	672900
2008-09-17	28.07	28.59	27.59	27.88	620199
2008-09-18	28.21	30.69	27.79	30.27	1153626
2008-09-19	31.72	32.32	28.18	28.19	1488429
2008-09-22	28.12	28.26	27.03	27.07	338313
2008-09-23	27.14	27.51	26.39	27.07	449754
2008-09-24	27.04	27.17	26.35	26.90	203127
2008-09-25	26.73	26.84	25.39	25.97	508896
2008-09-26	25.91	25.91	25.07	25.59	286392
2008-09-29	25.03	25.30	22.75	23.83	618285
2008-09-30	23.86	23.90	23.00	23.48	539277
2008-10-01	23.43	23.99	23.01	23.32	400680
2008-10-02	23.29	23.33	21.19	21.49	774678
2008-10-03	21.63	22.82	21.20	21.22	353649
2008-10-06	20.99	21.06	19.20	20.63	703326
2008-10-07	21.77	21.77	20.03	20.13	441360
2008-10-08	19.83	20.65	19.07	20.07	615894
2008-10-09	20.07	21.00	19.08	19.10	487410
2008-10-10	18.93	19.73	18.17	19.19	621156
2008-10-13	19.86	22.21	19.46	22.17	422259
2008-10-14	22.45	23.00	21.65	22.11	392673
2008-10-15	21.78	21.99	19.79	19.94	261996
2008-10-16	20.01	21.53	19.24	21.09	394551
2008-10-17	20.30	22.04	19.14	20.85	259797
2008-10-20	21.31	22.17	20.89	22.04	259248
2008-10-21	22.32	22.97	21.93	22.19	497241
2008-10-22	21.81	22.19	20.61	21.16	483576
2008-10-23	21.20	21.50	19.14	20.18	386712
2008-10-24	19.00	19.80	18.13	19.10	334722
2008-10-27	18.91	19.41	18.32	18.32	275553
2008-10-28	18.59	19.87	18.27	19.86	325899
2008-10-29	16.29	17.89	16.16	16.76	940209
2008-10-30	17.12	17.33	15.89	16.68	513123
2008-10-31	16.52	18.10	16.39	17.75	495654
2008-11-03	17.65	18.10	16.85	17.11	416409
2008-11-04	17.47	17.47	15.45	15.53	605991
2008-11-05	16.97	17.21	15.53	15.89	808347
2008-11-06	15.67	15.95	15.13	15.16	362520
2008-11-07	15.21	15.36	14.68	14.99	303837
2008-11-10	15.23	15.23	14.09	14.26	374370
2008-11-11	13.26	13.81	13.06	13.52	521934
2008-11-12	13.45	13.99	12.34	12.39	349686
2008-11-13	12.42	12.79	11.21	12.65	531357
2008-11-14	12.47	12.55	11.64	11.72	417429
2008-11-17	11.63	11.63	11.08	11.09	278409
2008-11-18	11.13	11.60	10.57	11.13	352167
2008-11-19	11.06	11.42	10.33	10.34	246285
2008-11-20	10.27	10.38	9.13	9.15	235605
2008-11-21	9.28	9.61	8.67	9.37	502209
2008-11-24	9.43	10.32	9.27	10.19	337881
2008-11-25	10.25	10.59	10.12	10.59	357108
2008-11-26	7.69	8.67	7.10	8.63	1130340
2008-11-28	8.53	8.70	8.21	8.44	217875
2008-12-01	8.37	8.41	7.43	7.45	387096
2008-12-02	7.50	8.08	7.34	8.05	349806
2008-12-03	7.97	8.23	7.67	8.00	410202
2008-12-04	7.93	8.30	7.71	7.95	748500
2008-12-05	7.78	8.24	7.70	8.16	542064
2008-12-08	8.27	8.97	8.27	8.91	618738
2008-12-09	8.83	9.54	8.83	8.91	468270
2008-12-10	8.89	10.25	8.87	9.82	412365
2008-12-11	9.65	10.24	9.27	9.39	289515
2008-12-12	9.30	11.44	9.28	11.09	769941
2008-12-15	11.09	11.39	10.41	10.67	444510
2008-12-16	10.85	11.33	10.76	11.25	460038
2008-12-17	11.21	12.21	11.21	11.98	523452
2008-12-18	11.99	12.86	11.99	12.51	413874
2008-12-19	12.65	12.71	12.07	12.66	591612
2008-12-22	12.63	12.63	11.03	11.39	323493
2008-12-23	11.43	11.53	10.46	10.83	420006
2008-12-24	10.78	11.40	10.69	11.28	106461
2008-12-26	11.31	11.63	10.83	10.99	185292
2008-12-29	11.00	11.12	10.57	10.75	246075
2008-12-30	10.67	10.89	10.31	10.74	381582
2008-12-31	10.85	11.13	10.54	10.99	359118
2009-01-02	10.93	11.55	10.81	11.47	234618
2009-01-05	11.38	11.47	11.02	11.32	345549
2009-01-06	11.35	12.24	11.29	11.97	511512
2009-01-07	11.78	12.25	11.59	11.95	333447
2009-01-08	11.81	11.93	11.41	11.80	164334
2009-01-09	11.87	11.87	11.20	11.24	211932
2009-01-12	11.34	11.34	10.21	10.47	414966
2009-01-13	10.43	10.44	10.09	10.26	315978
2009-01-14	10.02	10.19	9.56	9.67	325842
2009-01-15	9.65	10.27	9.60	10.13	231267
2009-01-16	10.19	10.44	9.92	10.37	200514
2009-01-20	10.29	10.40	9.51	9.59	264834
2009-01-21	9.73	10.52	9.53	10.39	265494
2009-01-22	10.16	10.40	9.72	10.04	114525
2009-01-23	9.86	10.20	9.74	10.11	109380
2009-01-26	10.03	10.80	10.03	10.32	141201
2009-01-27	10.32	11.00	10.32	10.95	105024
2009-01-28	11.01	11.77	10.89	11.60	218361
2009-01-29	11.46	11.50	10.78	10.89	148794
2009-01-30	10.95	11.02	10.60	10.93	172188
2009-02-02	10.84	11.57	10.83	11.53	199818
2009-02-03	11.61	11.74	11.11	11.15	201417
2009-02-04	11.20	11.47	10.87	11.10	343050
2009-02-05	11.00	11.80	10.76	11.39	180288
2009-02-06	10.61	12.00	10.43	11.33	391059
2009-02-09	11.30	11.65	10.87	10.99	193248
2009-02-10	10.97	11.07	10.46	10.56	293265
2009-02-11	10.63	10.79	10.24	10.31	236829
2009-02-12	10.21	10.45	10.03	10.38	111336
2009-02-13	10.42	10.74	10.36	10.37	96120
2009-02-17	10.17	10.31	9.61	9.61	212553
2009-02-18	9.70	9.83	8.92	9.15	334941
2009-02-19	9.21	9.50	9.20	9.29	147162
2009-02-20	9.13	9.34	8.70	8.99	334596
2009-02-23	9.01	9.16	8.53	8.55	160863
2009-02-24	8.62	8.99	8.55	8.97	435627
2009-02-25	8.95	9.06	8.45	8.51	212913
2009-02-26	8.59	8.72	8.27	8.28	132561
2009-02-27	8.23	8.65	8.09	8.24	198450
2009-03-02	8.12	8.34	7.34	7.35	413328
2009-03-03	7.43	7.99	7.33	7.61	409368
2009-03-04	7.77	8.11	7.77	7.94	338016
2009-03-05	7.81	7.91	7.36	7.38	286656
2009-03-06	7.43	7.87	7.33	7.70	367398
2009-03-09	7.61	8.03	7.61	7.80	230220
2009-03-10	7.96	8.36	7.77	8.22	419793
2009-03-11	8.25	8.60	7.87	7.89	420432
2009-03-12	7.87	8.41	7.87	8.33	387492
2009-03-13	8.34	8.64	8.17	8.44	280293
2009-03-16	8.47	8.77	8.46	8.52	281220
2009-03-17	8.79	8.79	8.17	8.75	329085
2009-03-18	8.69	9.00	8.42	8.92	317133
2009-03-19	9.01	9.20	8.62	8.89	464856
2009-03-20	8.97	9.08	8.59	8.59	298284
2009-03-23	8.87	9.17	8.81	9.14	448929
2009-03-24	9.03	9.27	8.88	9.18	444987
2009-03-25	9.23	9.53	9.05	9.53	632019
2009-03-26	9.61	9.82	9.38	9.63	462813
2009-03-27	9.47	9.61	9.31	9.32	237030
2009-03-30	9.08	9.16	8.51	8.93	345873
2009-03-31	8.98	9.75	8.98	9.43	350736
2009-04-01	9.33	9.37	9.03	9.34	716655
2009-04-02	9.59	10.33	9.37	10.01	414303
2009-04-03	10.09	10.09	9.47	9.75	427320
2009-04-06	9.65	9.83	9.58	9.79	278907
2009-04-07	9.71	10.10	9.61	9.95	330612
2009-04-08	10.03	10.33	9.54	9.72	502290
2009-04-09	9.83	10.73	9.83	10.70	344700
2009-04-13	10.61	10.81	10.29	10.78	266901
2009-04-14	10.65	10.78	10.20	10.39	311757
2009-04-15	10.30	10.37	10.00	10.17	405564
2009-04-16	9.51	10.07	9.27	9.77	741426
2009-04-17	9.80	9.80	9.13	9.45	733830
2009-04-20	9.29	9.41	8.83	8.97	282807
2009-04-21	8.97	9.48	8.93	9.40	285900
2009-04-22	9.87	11.17	9.87	10.79	925746
2009-04-23	10.93	11.11	10.39	10.52	542640
2009-04-24	10.63	10.93	10.41	10.69	359889
2009-04-27	10.55	10.89	10.37	10.55	332703
2009-04-28	10.43	10.57	10.12	10.35	564261
2009-04-29	10.43	10.87	10.41	10.72	271200
2009-04-30	10.83	11.05	10.56	10.71	402546
2009-05-01	10.71	11.13	10.67	11.04	275403
2009-05-04	11.05	12.11	11.04	11.93	455721
2009-05-05	11.99	12.17	11.65	11.76	571806
2009-05-06	11.96	12.09	11.57	11.67	563685
2009-05-07	13.08	13.75	12.52	13.11	1370418
2009-05-08	13.32	14.45	12.83	14.33	803979
2009-05-11	14.18	14.39	13.50	13.93	471018
2009-05-12	13.93	14.22	13.72	13.84	535242
2009-05-13	13.72	13.90	12.88	13.19	570429
2009-05-14	13.21	14.41	13.13	13.92	414921
2009-05-15	13.91	15.09	13.77	14.21	565134
2009-05-18	14.66	15.31	14.55	15.25	503187
2009-05-19	15.21	15.45	14.80	15.08	545886
2009-05-20	15.21	16.14	15.08	15.17	556956
2009-05-21	15.05	15.13	14.59	14.80	488061
2009-05-22	14.91	16.09	14.81	15.56	411921
2009-05-26	15.77	16.95	15.66	16.63	682542
2009-05-27	16.73	17.47	16.17	16.39	652092
2009-05-28	16.60	16.60	15.34	16.29	586245
2009-05-29	16.38	16.93	16.29	16.73	365829
2009-06-01	17.03	17.56	16.41	17.33	498894
2009-06-02	17.30	17.97	17.01	17.89	406611
2009-06-03	17.97	17.97	17.16	17.67	506280
2009-06-04	18.31	19.07	18.03	18.81	629751
2009-06-05	19.20	20.55	19.03	20.03	1087536
2009-06-08	20.03	20.03	19.07	19.41	561399
2009-06-09	19.67	21.25	19.51	20.87	919719
2009-06-10	21.00	21.12	19.73	20.32	554658
2009-06-11	20.31	20.90	20.11	20.47	384072
2009-06-12	19.02	20.43	18.77	19.86	616521
2009-06-15	19.21	19.35	18.49	19.22	550914
2009-06-16	19.47	20.09	18.98	19.36	560814
2009-06-17	19.47	19.77	18.71	19.25	348312
2009-06-18	19.17	19.42	18.61	18.79	558948
2009-06-19	19.13	19.65	18.82	19.07	431706
2009-06-22	19.01	19.29	18.47	18.97	719826
2009-06-23	19.03	19.31	18.43	18.82	516552
2009-06-24	18.81	20.05	18.68	19.23	505284
2009-06-25	19.19	20.06	19.08	19.97	415104
2009-06-26	19.97	20.28	19.43	20.15	646569
2009-06-29	20.22	20.53	19.79	19.94	455943
2009-06-30	20.07	20.68	19.77	19.96	783648
2009-07-01	20.15	21.11	19.69	20.89	584502
2009-07-02	20.62	21.06	20.01	20.59	404658
2009-07-06	20.52	20.55	19.33	19.78	661905
2009-07-07	19.73	20.59	19.57	19.97	762720
2009-07-08	19.90	20.11	19.08	19.69	700977
2009-07-09	19.74	19.93	18.98	19.26	722685
2009-07-10	19.21	19.64	18.03	18.57	1123854
2009-07-13	18.59	18.97	17.65	18.25	923418
2009-07-14	18.37	18.81	18.14	18.65	585732
2009-07-15	18.82	19.49	18.79	19.47	516015
2009-07-16	19.28	19.88	19.19	19.53	347904
2009-07-17	19.59	19.69	18.75	18.98	402759
2009-07-20	18.98	19.11	18.71	18.96	375897
2009-07-21	18.99	19.69	18.99	19.53	715281
2009-07-22	19.39	20.09	19.36	19.87	438990
2009-07-23	19.83	20.86	19.83	20.67	633798
2009-07-24	20.63	20.75	20.45	20.66	313128
2009-07-27	20.67	21.26	20.67	21.15	673359
2009-07-28	21.09	22.24	20.57	21.87	875208
2009-07-29	21.78	21.87	20.75	20.92	449577
2009-07-30	21.09	22.09	21.03	21.55	564411
2009-07-31	20.31	21.59	20.25	21.48	872685
2009-08-03	21.63	21.94	20.99	21.29	462105
2009-08-04	21.09	21.25	20.74	20.90	349992
2009-08-05	21.20	21.20	20.22	20.33	636321
2009-08-06	19.29	20.17	18.56	18.64	1570248
2009-08-07	18.75	19.43	18.75	18.83	531294
2009-08-10	18.80	19.04	18.55	18.95	419655
2009-08-11	18.91	19.18	18.29	18.51	642714
2009-08-12	18.58	19.11	18.52	18.79	404166
2009-08-13	18.94	18.94	18.39	18.93	254412
2009-08-14	18.85	19.33	18.02	18.27	336765
2009-08-17	18.00	18.16	17.68	17.83	413736
2009-08-18	17.83	18.23	17.83	18.11	324732
2009-08-19	18.01	18.34	17.79	18.17	259758
2009-08-20	18.03	18.59	18.03	18.47	310029
2009-08-21	18.73	19.08	18.48	18.80	493491
2009-08-24	18.89	19.33	18.82	19.03	500043
2009-08-25	19.03	20.61	18.97	20.37	1004784
2009-08-26	20.25	20.52	19.77	19.89	523551
2009-08-27	19.77	20.40	19.15	20.33	426171
2009-08-28	20.87	22.06	20.87	21.95	1135422
2009-08-31	21.89	22.16	21.81	21.93	584763
2009-09-01	21.72	22.30	21.37	21.44	488928
2009-09-02	21.45	21.73	21.13	21.24	504087
2009-09-03	21.23	21.45	20.94	21.41	252054
2009-09-04	21.41	21.60	21.07	21.56	250770
2009-09-08	21.62	22.31	21.41	22.03	238989
2009-09-09	21.96	22.99	21.75	22.62	403593
2009-09-10	22.49	22.94	21.93	22.91	400722
2009-09-11	22.87	23.13	22.54	22.81	158013
2009-09-14	22.60	23.16	22.15	22.88	190629
2009-09-15	22.77	22.99	22.53	22.80	211962
2009-09-16	22.80	23.92	22.49	23.70	466659
2009-09-17	23.67	24.23	23.49	24.02	429378
2009-09-18	23.99	24.13	23.33	23.56	283608
2009-09-21	23.30	23.51	23.17	23.23	193596
2009-09-22	23.45	23.59	23.13	23.47	189822
2009-09-23	23.57	23.70	23.01	23.41	218676
2009-09-24	23.43	23.51	23.24	23.32	280026
2009-09-25	23.19	24.27	23.16	23.99	342369
2009-09-28	23.95	24.55	23.87	24.24	194649
2009-09-29	24.07	24.23	23.68	23.81	229884
2009-09-30	23.76	24.05	23.41	23.47	316863
2009-10-01	23.43	23.43	22.93	23.00	359259
2009-10-02	23.02	23.29	22.49	22.51	282759
2009-10-05	22.67	23.17	22.51	22.93	189642
2009-10-06	23.12	23.39	23.03	23.26	375711
2009-10-07	23.29	23.69	23.08	23.60	179241
2009-10-08	23.68	24.33	23.43	23.77	386514
2009-10-09	23.83	24.26	23.59	23.91	140493
2009-10-12	24.13	24.47	23.83	23.98	88503
2009-10-13	23.88	24.15	23.72	24.11	190710
2009-10-14	24.39	24.46	24.00	24.33	152436
2009-10-15	24.25	24.51	24.16	24.46	157254
2009-10-16	24.37	24.37	23.73	23.85	154815
2009-10-19	24.11	24.59	23.65	24.30	130692
2009-10-20	24.40	24.51	24.09	24.25	264633
2009-10-21	24.23	25.04	24.14	24.51	259407
2009-10-22	24.07	24.16	22.88	23.24	383961
2009-10-23	23.19	23.41	22.39	22.45	253254
2009-10-26	22.55	23.03	22.35	22.65	259689
2009-10-27	22.60	23.20	22.04	22.75	412215
2009-10-28	22.73	22.95	22.36	22.42	377508
2009-10-29	22.50	22.67	22.20	22.24	315543
2009-10-30	22.10	22.10	20.58	20.69	565692
2009-11-02	20.74	21.26	20.47	20.60	265422
2009-11-03	20.52	21.64	20.38	21.29	365052
2009-11-04	21.32	21.55	19.83	19.99	637104
2009-11-05	18.66	18.97	16.91	16.91	1663215
2009-11-06	17.03	17.48	16.87	17.37	465441
2009-11-09	17.37	17.61	16.85	16.99	554055
2009-11-10	16.80	16.99	16.38	16.45	387924
2009-11-11	16.60	16.67	16.03	16.21	347283
2009-11-12	16.23	16.81	16.01	16.02	371262
2009-11-13	16.13	16.77	16.00	16.73	392484
2009-11-16	16.82	17.86	16.82	17.85	487914
2009-11-17	17.72	17.90	17.45	17.53	195471
2009-11-18	17.57	18.30	17.53	18.23	417591
2009-11-19	18.19	18.29	17.65	17.73	450180
2009-11-20	18.18	18.81	18.14	18.71	597165
2009-11-23	18.99	19.59	18.99	19.23	392859
2009-11-24	19.29	19.29	18.30	18.43	306282
2009-11-25	18.45	18.76	18.08	18.47	320253
2009-11-27	18.02	18.39	17.73	18.16	129075
2009-11-30	18.05	18.05	17.33	17.42	337206
2009-12-01	17.45	18.95	17.45	18.69	593337
2009-12-02	18.65	19.11	18.32	18.38	263166
2009-12-03	18.47	18.76	18.05	18.11	305949
2009-12-04	18.41	19.41	18.38	18.69	378249
2009-12-07	18.63	18.69	18.17	18.33	242790
2009-12-08	18.27	18.40	18.00	18.09	230949
2009-12-09	18.05	18.20	17.81	17.87	218736
2009-12-10	17.93	17.93	17.39	17.40	333000
2009-12-11	17.47	17.57	17.31	17.38	277110
2009-12-14	17.46	17.61	17.33	17.58	217548
2009-12-15	17.49	17.49	17.28	17.33	271356
2009-12-16	17.41	17.41	17.29	17.35	345396
2009-12-17	17.30	17.50	17.19	17.46	158574
2009-12-18	17.65	17.65	17.10	17.19	768009
2009-12-21	17.23	17.93	17.23	17.83	180474
2009-12-22	17.87	18.11	17.72	17.76	162525
2009-12-23	17.83	17.86	17.35	17.69	122481
2009-12-24	17.79	17.99	17.67	17.94	28341
2009-12-28	18.05	18.14	17.57	17.72	68007
2009-12-29	17.70	17.77	17.61	17.63	104868
2009-12-30	17.51	17.69	17.37	17.67	115989
2009-12-31	17.58	17.65	17.21	17.21	103785
2010-01-04	17.34	17.73	17.33	17.59	316329
2010-01-05	17.60	17.81	17.43	17.52	328350
2010-01-06	17.45	17.67	17.35	17.45	256827
2010-01-07	17.49	17.73	17.19	17.33	219972
2010-01-08	17.33	17.43	16.90	16.97	187764
2010-01-11	17.10	17.40	16.99	17.09	169608
2010-01-12	17.04	17.09	16.39	16.65	219285
2010-01-13	16.75	17.42	16.71	17.40	197442
2010-01-14	17.36	17.73	17.33	17.67	296274
2010-01-15	17.75	17.79	17.49	17.71	251931
2010-01-19	17.65	18.00	17.45	17.94	201486
2010-01-20	17.76	17.76	17.43	17.63	111129
2010-01-21	17.95	18.49	17.83	18.33	496989
2010-01-22	18.33	19.00	18.14	18.33	395667
2010-01-25	18.37	18.50	17.83	18.11	321714
2010-01-26	18.00	18.21	17.71	18.03	171774
2010-01-27	17.92	18.17	17.83	18.14	136479
2010-01-28	18.11	18.57	18.02	18.43	263100
2010-01-29	18.45	18.45	17.88	17.99	317829
2010-02-01	18.01	18.71	17.71	18.61	232176
2010-02-02	18.69	19.24	18.41	18.99	204639
2010-02-03	19.00	19.14	18.80	18.99	165957
2010-02-04	18.87	18.87	18.21	18.36	210276
2010-02-05	18.45	18.45	17.69	18.35	162738
2010-02-08	18.28	19.67	17.97	19.28	849747
2010-02-09	19.19	19.55	18.69	19.17	1052967
2010-02-10	19.17	19.97	19.11	19.91	679257
2010-02-11	19.81	20.67	19.57	20.64	429966
2010-02-12	20.37	21.25	20.21	21.07	468447
2010-02-16	21.22	21.75	20.56	21.29	251217
2010-02-17	21.45	22.11	21.00	21.81	321816
2010-02-18	21.01	21.21	20.50	20.90	429609
2010-02-19	20.92	21.33	20.43	21.15	194394
2010-02-22	21.27	21.59	21.17	21.29	168579
2010-02-23	21.33	21.49	21.03	21.22	182793
2010-02-24	21.17	21.62	21.08	21.41	175239
2010-02-25	21.24	21.67	21.20	21.57	287868
2010-02-26	21.51	21.75	21.33	21.53	180207
2010-03-01	21.57	21.95	21.45	21.83	195318
2010-03-02	22.00	22.19	21.86	22.12	163143
2010-03-03	22.22	22.22	21.47	21.57	263658
2010-03-04	21.55	21.83	21.28	21.73	162327
2010-03-05	21.73	22.48	21.67	22.33	298752
2010-03-08	22.44	22.74	22.44	22.65	242064
2010-03-09	22.65	22.79	22.39	22.50	182328
2010-03-10	22.39	22.50	22.03	22.33	214977
2010-03-11	22.17	22.44	22.17	22.39	103446
2010-03-12	22.55	22.91	22.45	22.85	342597
2010-03-15	22.75	22.83	22.60	22.71	279168
2010-03-16	22.71	23.27	22.59	23.25	384195
2010-03-17	23.21	23.57	23.21	23.46	237774
2010-03-18	23.37	23.37	22.27	22.39	451329
2010-03-19	22.51	22.52	21.73	22.03	340428
2010-03-22	21.83	22.47	21.44	21.85	332007
2010-03-23	21.77	21.87	21.37	21.70	284607
2010-03-24	21.53	22.19	21.44	21.98	550803
2010-03-25	22.04	22.52	21.81	21.92	472326
2010-03-26	22.05	22.25	21.77	21.84	92784
2010-03-29	21.95	22.39	21.94	22.31	196716
2010-03-30	22.31	22.57	22.02	22.49	312825
2010-03-31	22.33	22.55	22.22	22.32	221478
2010-04-01	22.40	22.48	21.99	22.13	286167
2010-04-05	22.17	22.68	22.13	22.68	254307
2010-04-06	22.65	22.91	22.45	22.47	200535
2010-04-07	22.38	22.44	22.12	22.19	179865
2010-04-08	22.17	22.23	21.85	21.86	191811
2010-04-09	21.87	22.02	21.80	22.01	164874
2010-04-12	22.03	22.35	21.90	22.35	136914
2010-04-13	22.37	22.63	22.07	22.55	162639
2010-04-14	22.60	22.67	22.26	22.67	160434
2010-04-15	22.70	23.25	22.56	23.11	169665
2010-04-16	23.17	23.51	22.81	23.21	338439
2010-04-19	23.13	23.30	22.24	22.43	335895
2010-04-20	22.59	23.03	22.39	22.49	281790
2010-04-21	22.50	22.63	22.37	22.50	238173
2010-04-22	22.37	22.87	22.33	22.77	230634
2010-04-23	22.85	23.47	22.58	23.33	169992
2010-04-26	23.33	23.75	23.24	23.65	173574
2010-04-27	23.61	24.13	23.33	23.67	295185
2010-04-28	23.80	24.07	23.51	23.93	266664
2010-04-29	23.99	24.79	23.89	24.79	190494
2010-04-30	24.13	24.82	23.94	24.09	455322
2010-05-03	24.15	24.79	24.09	24.67	175479
2010-05-04	24.35	25.33	24.05	24.41	500424
2010-05-05	23.78	24.45	23.41	24.13	377124
2010-05-06	24.10	24.15	22.33	23.55	398919
2010-05-07	23.52	23.93	22.35	22.68	423078
2010-05-10	23.29	23.41	22.63	22.89	249885
2010-05-11	22.79	23.89	22.79	23.64	248574
2010-05-12	23.62	23.83	23.22	23.67	164808
2010-05-13	23.53	24.23	23.53	23.85	178188
2010-05-14	23.73	23.73	23.07	23.33	159360
2010-05-17	23.37	23.49	22.96	23.45	216750
2010-05-18	23.51	23.67	23.04	23.11	233661
2010-05-19	22.98	22.98	22.45	22.51	247203
2010-05-20	22.34	22.34	21.05	21.24	444696
2010-05-21	21.00	22.05	20.95	21.48	229497
2010-05-24	21.53	21.71	21.03	21.10	122907
2010-05-25	20.82	21.31	20.24	21.19	230886
2010-05-26	21.37	21.57	20.87	21.18	326751
2010-05-27	21.47	22.67	21.47	22.56	242346
2010-05-28	22.49	22.49	21.61	21.82	195804
2010-06-01	21.85	22.99	21.85	22.13	270786
2010-06-02	22.11	22.14	21.49	22.10	340533
2010-06-03	21.98	22.51	21.97	22.44	124197
2010-06-04	21.94	22.37	21.22	21.34	221742
2010-06-07	21.37	21.39	20.59	20.65	151941
2010-06-08	20.77	21.09	20.08	20.11	206442
2010-06-09	20.27	20.69	19.93	20.31	354147
2010-06-10	20.64	20.70	20.20	20.49	206403
2010-06-11	20.36	21.00	20.29	21.00	146028
2010-06-14	21.25	21.91	21.25	21.89	170346
2010-06-15	21.91	22.68	21.86	22.60	147714
2010-06-16	22.41	22.73	21.96	22.51	88380
2010-06-17	22.53	22.59	22.13	22.17	75222
2010-06-18	22.23	22.92	22.13	22.77	211056
2010-06-21	23.47	24.25	22.65	22.83	223389
2010-06-22	22.87	23.77	22.71	22.84	238575
2010-06-23	22.89	23.49	22.71	23.33	175413
2010-06-24	23.29	23.47	22.91	23.10	129705
2010-06-25	23.11	23.69	22.71	23.67	242607
2010-06-28	23.67	23.73	23.17	23.27	90027
2010-06-29	22.87	23.04	21.69	21.91	183696
2010-06-30	21.84	22.03	21.35	21.73	233082
2010-07-01	21.72	21.88	21.22	21.69	182061
2010-07-02	21.86	21.86	21.31	21.49	59871
2010-07-06	21.75	22.27	21.04	21.11	214830
2010-07-07	21.11	21.68	20.85	21.61	187110
2010-07-08	21.82	21.87	21.48	21.86	86886
2010-07-09	21.77	22.58	21.64	22.56	110376
2010-07-12	22.41	22.88	22.00	22.03	92364
2010-07-13	22.31	22.78	21.86	22.70	238839
2010-07-14	22.60	22.60	22.13	22.41	107856
2010-07-15	22.50	22.50	21.83	22.09	83082
2010-07-16	21.91	22.10	21.59	21.87	269316
2010-07-19	21.99	22.18	21.68	22.16	98838
2010-07-20	21.94	22.43	21.73	22.39	104157
2010-07-21	22.57	22.65	22.15	22.23	79395
2010-07-22	22.53	22.91	22.45	22.83	175383
2010-07-23	22.81	23.33	22.61	23.11	146484
2010-07-26	23.23	23.36	23.00	23.35	149913
2010-07-27	23.54	23.67	22.77	22.91	201159
2010-07-28	22.83	23.13	22.65	22.91	149973
2010-07-29	22.98	23.13	22.48	22.97	122115
2010-07-30	22.67	23.22	22.41	22.91	177339
2010-08-02	23.25	23.39	22.89	23.17	138405
2010-08-03	23.03	23.35	22.75	22.84	148599
2010-08-04	22.89	23.25	22.68	23.10	108306
2010-08-05	22.91	24.29	22.73	24.17	479601
2010-08-06	24.66	26.13	24.25	25.06	1026558
2010-08-09	25.29	25.29	24.26	24.88	396621
2010-08-10	24.90	25.14	24.55	24.79	630426
2010-08-11	24.26	24.60	24.05	24.13	324036
2010-08-12	23.93	24.47	23.70	23.81	550707
2010-08-13	23.83	24.10	23.57	23.83	398193
2010-08-16	23.68	24.03	23.45	23.83	390165
2010-08-17	24.00	24.65	23.99	24.55	541044
2010-08-18	24.41	24.72	23.91	24.61	460605
2010-08-19	24.68	24.76	24.14	24.23	309246
2010-08-20	24.10	24.15	23.56	23.91	263646
2010-08-23	24.12	24.33	23.75	23.81	245079
2010-08-24	23.99	24.86	23.82	24.63	518679
2010-08-25	24.50	24.99	24.25	24.83	443010
2010-08-26	24.97	25.09	23.97	24.37	354762
2010-08-27	24.61	24.71	24.09	24.68	244626
2010-08-30	24.77	24.96	23.93	23.93	386595
2010-08-31	23.85	24.34	23.60	23.92	524292
2010-09-01	24.24	24.51	24.00	24.37	320991
2010-09-02	24.40	24.59	24.15	24.39	216072
2010-09-03	24.65	25.03	24.57	25.01	347634
2010-09-07	24.93	24.93	24.48	24.66	181038
2010-09-08	24.77	24.92	23.62	23.83	405513
2010-09-09	24.19	24.29	23.88	24.07	323772
2010-09-10	24.10	24.60	24.10	24.51	300891
2010-09-13	24.73	25.11	24.61	24.97	245622
2010-09-14	24.99	25.73	24.99	25.07	390222
2010-09-15	25.13	26.40	25.08	26.24	461733
2010-09-16	26.15	26.50	25.87	26.00	304308
2010-09-17	26.23	26.33	25.78	25.95	382803
2010-09-20	25.91	26.30	25.50	26.26	302550
2010-09-21	26.28	26.60	25.90	26.34	355185
2010-09-22	26.20	26.77	26.13	26.75	436728
2010-09-23	26.53	26.59	25.84	25.88	560769
2010-09-24	26.14	26.73	25.97	26.73	233562
2010-09-27	26.77	26.77	26.28	26.53	153147
2010-09-28	26.54	26.66	25.79	26.34	290373
2010-09-29	26.15	26.27	25.53	25.61	318264
2010-09-30	25.67	25.85	24.73	25.27	553383
2010-10-01	25.26	25.80	25.25	25.77	198534
2010-10-04	25.67	25.71	25.03	25.19	262872
2010-10-05	25.49	25.93	25.19	25.85	266904
2010-10-06	25.87	26.16	25.59	25.67	168282
2010-10-07	25.86	25.90	25.49	25.56	110028
2010-10-08	25.64	26.82	25.64	26.53	389727
2010-10-11	26.60	26.87	26.30	26.30	142791
2010-10-12	26.37	26.50	26.10	26.22	196197
2010-10-13	26.43	27.01	26.18	26.74	288561
2010-10-14	26.77	27.63	26.77	27.47	250158
2010-10-15	28.27	28.29	27.19	27.37	261981
2010-10-18	27.49	27.69	27.33	27.41	114261
2010-10-19	26.50	27.23	26.24	26.43	267786
2010-10-20	26.59	26.90	26.47	26.72	105363
2010-10-21	26.89	27.13	26.02	26.43	161655
2010-10-22	26.51	26.69	26.27	26.45	83247
2010-10-25	26.74	27.07	26.67	26.91	86022
2010-10-26	26.75	26.80	26.35	26.38	161268
2010-10-27	26.35	26.38	25.80	26.19	166812
2010-10-28	26.40	26.64	26.05	26.07	102846
2010-10-29	26.13	26.47	25.89	26.25	97839
2010-11-01	26.23	26.38	25.80	26.05	162279
2010-11-02	26.21	26.70	26.15	26.66	177981
2010-11-03	26.73	26.73	25.12	25.21	480942
2010-11-04	24.84	25.99	24.20	25.39	798387
2010-11-05	25.27	25.43	24.26	24.31	451230
2010-11-08	24.20	24.81	24.11	24.75	231582
2010-11-09	24.93	24.93	23.67	23.87	417879
2010-11-10	23.99	23.99	23.09	23.41	482922
2010-11-11	23.31	23.34	22.79	23.33	302574
2010-11-12	23.09	23.23	22.10	22.16	478011
2010-11-15	22.32	22.80	22.04	22.63	408579
2010-11-16	22.41	22.65	21.83	22.02	287595
2010-11-17	22.07	22.08	21.76	21.89	267762
2010-11-18	22.21	22.83	22.11	22.52	239808
2010-11-19	22.53	23.33	22.04	23.20	402555
2010-11-22	23.25	23.48	22.61	22.81	311334
2010-11-23	22.63	22.66	22.07	22.36	309357
2010-11-24	22.63	22.92	22.43	22.81	201777
2010-11-26	22.79	22.98	22.64	22.65	57126
2010-11-29	22.44	22.65	21.82	22.01	360291
2010-11-30	21.73	21.91	21.34	21.59	484095
2010-12-01	21.91	22.57	21.80	22.43	414657
2010-12-02	22.95	23.55	22.95	23.23	543399
2010-12-03	23.16	23.71	22.87	23.67	363630
2010-12-06	24.00	24.95	23.97	24.79	529686
2010-12-07	25.30	25.33	23.95	24.03	438720
2010-12-08	24.07	24.68	23.95	24.53	505068
2010-12-09	24.79	24.79	23.70	23.73	382998
2010-12-10	23.81	24.25	23.49	24.19	255918
2010-12-13	24.35	24.48	23.67	23.69	296856
2010-12-14	23.73	23.86	23.21	23.46	179022
2010-12-15	23.49	23.93	23.35	23.43	294222
2010-12-16	23.39	23.39	22.83	22.90	251712
2010-12-17	22.87	23.41	22.74	23.16	579084
2010-12-20	23.27	23.59	22.97	22.98	216399
2010-12-21	23.03	23.35	22.81	23.35	170562
2010-12-22	23.33	23.37	22.95	23.09	158229
2010-12-23	23.22	23.47	23.21	23.31	261483
2010-12-27	23.36	23.85	23.29	23.79	154773
2010-12-28	23.87	25.06	23.62	24.84	1019040
2010-12-29	25.05	25.59	24.68	24.81	537111
2010-12-30	24.73	24.85	24.14	24.21	274965
2010-12-31	24.25	24.66	24.17	24.23	218046
2011-01-03	24.51	25.03	24.51	24.87	328740
2011-01-04	24.96	25.00	24.30	24.99	463464
2011-01-05	24.94	25.50	24.90	25.39	389415
2011-01-06	25.48	25.77	25.09	25.49	310191
2011-01-07	25.65	25.65	25.04	25.18	278949
2011-01-10	24.96	25.69	24.71	25.55	335349
2011-01-11	25.73	26.23	25.56	25.92	396291
2011-01-12	26.31	26.66	26.08	26.59	431424
2011-01-13	26.67	27.32	26.53	26.89	502209
2011-01-14	26.99	27.09	26.55	26.91	234195
2011-01-18	26.55	27.28	26.55	27.10	233205
2011-01-19	27.20	27.29	25.99	26.19	373443
2011-01-20	25.95	26.09	25.37	25.93	371919
2011-01-21	26.15	26.22	25.11	25.27	371427
2011-01-24	25.27	25.87	24.95	25.75	284517
2011-01-25	25.72	26.15	25.67	26.02	199932
2011-01-26	26.17	26.44	26.07	26.24	194220
2011-01-27	26.40	27.09	26.24	26.95	238221
2011-01-28	26.90	26.90	26.03	26.06	245631
2011-01-31	26.33	26.49	25.85	25.85	232320
2011-02-01	26.11	27.53	26.11	27.21	330465
2011-02-02	27.21	27.44	26.97	27.29	180573
2011-02-03	27.23	27.47	26.83	27.09	197793
2011-02-04	27.49	27.49	26.85	27.02	214836
2011-02-07	27.07	27.50	26.86	27.24	223422
2011-02-08	27.29	27.29	26.70	27.10	291435
2011-02-09	29.86	30.79	29.21	29.79	1490313
2011-02-10	28.84	30.82	28.84	30.40	713016
2011-02-11	30.33	31.50	30.21	31.41	541056
2011-02-14	31.57	33.50	31.41	32.78	606675
2011-02-15	32.70	32.72	31.71	31.83	488997
2011-02-16	32.07	32.79	32.07	32.55	247344
2011-02-17	32.57	32.99	32.28	32.54	237753
2011-02-18	32.74	32.74	31.72	32.00	245142
2011-02-22	31.55	31.74	30.52	31.21	494496
2011-02-23	31.21	31.58	30.59	31.08	340770
2011-02-24	31.21	31.61	30.70	31.14	181695
2011-02-25	31.27	32.54	31.27	32.47	257466
2011-02-28	32.73	32.79	31.83	32.00	283338
2011-03-01	32.32	32.54	31.72	31.87	195048
2011-03-02	31.71	31.89	31.29	31.59	341997
2011-03-03	32.11	32.74	31.98	32.24	304647
2011-03-04	32.33	33.59	32.24	33.44	451404
2011-03-07	33.62	34.15	31.52	31.62	632034
2011-03-08	31.65	32.67	30.95	32.43	285552
2011-03-09	32.33	32.46	31.55	31.58	311229
2011-03-10	31.07	31.57	30.25	31.23	371550
2011-03-11	30.89	31.34	30.41	31.16	285621
2011-03-14	30.79	31.13	30.37	30.53	155283
2011-03-15	29.66	30.43	28.79	30.19	376206
2011-03-16	30.25	30.43	29.45	29.75	181080
2011-03-17	30.34	30.78	29.98	29.98	155535
2011-03-18	30.43	30.79	30.19	30.23	258606
2011-03-21	30.75	31.43	30.67	31.13	230319
2011-03-22	31.27	31.83	30.87	30.88	153435
2011-03-23	30.77	31.17	30.17	30.79	182106
2011-03-24	31.16	31.57	30.83	31.17	135234
2011-03-25	31.43	31.61	30.55	30.59	239973
2011-03-28	30.79	31.10	30.53	30.56	159606
2011-03-29	30.59	31.05	30.59	31.04	146535
2011-03-30	31.07	31.87	30.42	31.72	251205
2011-03-31	31.85	32.54	31.71	32.48	229932
2011-04-01	32.79	32.96	32.33	32.89	198162
2011-04-04	33.10	33.16	32.72	32.96	170121
2011-04-05	32.97	33.33	32.81	33.17	133761
2011-04-06	33.33	33.45	32.67	32.88	123054
2011-04-07	32.93	33.13	32.25	32.28	145017
2011-04-08	32.53	33.27	31.95	32.07	145848
2011-04-11	32.26	32.75	31.67	32.06	142125
2011-04-12	31.89	31.89	31.14	31.59	170136
2011-04-13	31.79	31.79	30.91	31.13	109182
2011-04-14	30.99	31.87	30.67	31.74	163023
2011-04-15	31.61	31.85	31.26	31.83	110823
2011-04-18	31.23	31.40	30.59	31.34	176652
2011-04-19	31.53	32.05	31.34	32.01	154353
2011-04-20	32.70	33.33	32.33	32.45	217089
2011-04-21	32.79	32.90	32.37	32.57	90624
2011-04-25	32.65	32.74	32.00	32.24	92418
2011-04-26	32.33	33.12	32.06	32.73	151764
2011-04-27	32.87	33.15	32.33	32.66	106749
2011-04-28	32.57	32.84	32.37	32.71	85335
2011-04-29	32.86	33.30	32.71	33.10	171993
2011-05-02	33.29	33.29	32.44	32.61	198519
2011-05-03	32.65	32.65	31.77	32.05	214512
2011-05-04	32.29	32.58	31.00	31.64	244326
2011-05-05	30.85	31.11	29.47	30.37	520065
2011-05-06	30.72	31.01	30.22	30.97	450300
2011-05-09	30.97	31.11	30.48	30.84	169977
2011-05-10	31.01	31.20	30.32	30.49	220716
2011-05-11	30.36	30.36	28.85	29.01	368505
2011-05-12	28.87	29.24	28.29	29.15	256452
2011-05-13	29.19	29.46	28.25	28.63	196896
2011-05-16	28.58	28.77	27.84	27.86	248745
2011-05-17	27.73	28.19	27.52	28.06	290238
2011-05-18	28.17	29.15	27.74	29.15	332247
2011-05-19	29.51	29.53	28.33	28.51	269151
2011-05-20	28.50	28.79	28.02	28.27	175137
2011-05-23	27.67	28.09	27.67	27.70	130215
2011-05-24	27.90	28.02	27.50	27.67	145630
2011-05-25	27.69	28.57	27.69	28.42	189724
2011-05-26	28.35	28.75	27.98	28.59	170797
2011-05-27	28.82	29.33	28.71	29.29	333853
2011-05-31	29.54	29.95	28.67	28.89	293611
2011-06-01	28.89	28.94	28.00	28.07	276049
2011-06-02	28.07	28.23	27.72	27.85	143080
2011-06-03	27.52	27.67	27.05	27.14	168426
2011-06-06	27.07	27.32	26.77	26.88	196137
2011-06-07	27.14	27.21	26.53	26.60	344199
2011-06-08	26.44	26.79	26.01	26.11	225729
2011-06-09	26.01	26.11	25.51	25.59	553605
2011-06-10	25.41	25.67	25.08	25.42	255622
2011-06-13	25.50	25.55	25.09	25.13	195975
2011-06-14	25.53	26.71	25.47	26.32	304369
2011-06-15	25.97	26.26	25.39	25.64	255883
2011-06-16	25.74	25.93	25.15	25.44	184125
2011-06-17	25.63	25.83	25.17	25.23	316327
2011-06-20	25.18	25.73	25.17	25.51	169368
2011-06-21	25.63	26.77	25.55	26.68	323515
2011-06-22	26.57	26.93	26.39	26.76	256030
2011-06-23	26.35	26.84	26.21	26.83	160914
2011-06-24	26.84	27.04	26.45	26.55	232978
2011-06-27	26.69	26.93	26.54	26.87	149739
2011-06-28	26.99	27.49	26.95	27.48	120507
2011-06-29	27.55	27.91	27.23	27.73	137017
2011-06-30	27.84	28.26	27.52	28.17	162451
2011-07-01	28.12	28.33	27.77	28.19	182026
2011-07-05	28.11	28.85	28.11	28.84	135187
2011-07-06	28.90	28.99	28.59	28.65	77443
2011-07-07	28.81	29.32	28.65	29.14	166776
2011-07-08	28.68	28.94	28.67	28.83	144990
2011-07-11	28.38	28.69	27.93	28.02	139143
2011-07-12	27.87	28.26	27.86	27.97	84610
2011-07-13	28.02	28.29	27.97	28.15	87751
2011-07-14	28.19	28.80	27.79	27.79	120343
2011-07-15	27.89	28.09	27.62	27.84	135361
2011-07-18	27.61	27.69	27.03	27.03	106477
2011-07-19	27.30	28.37	27.22	28.37	191161
2011-07-20	28.49	29.02	28.09	28.97	153447
2011-07-21	29.00	29.31	28.75	29.07	108121
2011-07-22	29.15	29.23	28.82	29.17	104428
2011-07-25	28.98	29.33	28.78	28.81	87588
2011-07-26	28.73	29.01	28.39	28.59	111978
2011-07-27	28.42	28.48	27.59	27.68	124867
2011-07-28	27.60	28.07	27.47	27.53	89617
2011-07-29	27.05	27.73	26.77	27.43	147832
2011-08-01	27.86	28.00	26.96	27.23	145846
2011-08-02	26.96	27.21	26.04	26.05	163068
2011-08-03	26.16	26.16	25.47	25.66	640750
2011-08-04	26.33	27.32	23.91	24.12	1413991
2011-08-05	24.34	26.12	23.78	26.04	700480
2011-08-08	25.00	26.52	24.33	25.15	628060
2011-08-09	25.83	26.33	24.51	26.15	558802
2011-08-10	25.37	26.69	25.37	25.97	409269
2011-08-11	26.20	27.12	26.09	26.71	318696
2011-08-12	27.08	27.39	25.99	26.28	241486
2011-08-15	26.55	26.95	26.27	26.59	177087
2011-08-16	26.14	26.48	25.93	26.31	145359
2011-08-17	26.45	26.59	25.97	26.24	107235
2011-08-18	25.49	25.93	24.93	25.60	268714
2011-08-19	24.99	26.01	24.99	25.59	207177
2011-08-22	26.09	26.18	25.11	25.23	385054
2011-08-23	25.23	25.93	24.93	25.85	242266
2011-08-24	25.73	26.26	25.27	25.50	203550
2011-08-25	25.71	25.94	24.89	25.07	267376
2011-08-26	24.74	25.47	24.43	25.39	195139
2011-08-29	25.67	26.82	25.67	26.75	183427
2011-08-30	26.61	26.99	26.07	26.55	156259
2011-08-31	26.78	26.97	26.37	26.81	257799
2011-09-01	26.75	27.27	25.66	25.82	213388
2011-09-02	25.29	25.71	24.83	25.00	177406
2011-09-06	24.43	24.65	24.17	24.59	169701
2011-09-07	24.97	25.33	24.79	25.23	188178
2011-09-08	25.03	25.35	24.39	24.43	173754
2011-09-09	24.28	24.41	23.36	23.74	242305
2011-09-12	23.35	24.64	23.35	24.61	221478
2011-09-13	24.62	25.24	24.43	25.18	230124
2011-09-14	25.37	26.32	25.16	26.07	236476
2011-09-15	26.31	26.45	25.69	26.26	247827
2011-09-16	26.44	26.53	26.00	26.25	259116
2011-09-19	25.77	26.12	25.51	25.83	165454
2011-09-20	25.90	26.02	24.71	24.72	138729
2011-09-21	24.75	24.75	23.91	24.01	239658
2011-09-22	23.28	23.81	22.92	23.60	319447
2011-09-23	23.50	23.95	23.26	23.50	184849
2011-09-26	23.63	23.76	23.01	23.06	191230
2011-09-27	23.42	24.12	23.21	23.51	193375
2011-09-28	23.48	23.70	22.57	22.61	131527
2011-09-29	23.11	23.50	22.75	23.12	159733
2011-09-30	22.70	23.32	22.41	22.42	214246
2011-10-03	22.26	22.51	20.37	20.47	356148
2011-10-04	20.45	21.51	20.03	21.43	543900
2011-10-05	21.41	22.15	21.33	21.95	169816
2011-10-06	21.89	22.85	21.89	22.80	142668
2011-10-07	22.90	23.07	21.89	21.93	149883
2011-10-10	22.37	22.77	22.19	22.57	125319
2011-10-11	22.47	22.66	22.14	22.36	199635
2011-10-12	22.59	22.61	22.27	22.37	248638
2011-10-13	22.38	22.43	21.87	22.00	195097
2011-10-14	22.27	22.49	21.83	22.47	290428
2011-10-17	22.32	22.40	21.79	21.91	274896
2011-10-18	21.93	22.72	21.61	22.58	167979
2011-10-19	22.47	22.64	21.85	22.01	144594
2011-10-20	21.97	22.33	21.67	22.29	122244
2011-10-21	22.69	22.82	22.18	22.57	174378
2011-10-24	22.59	22.97	22.33	22.79	239671
2011-10-25	22.75	23.14	22.50	22.54	175440
2011-10-26	22.96	23.24	22.64	23.07	184438
2011-10-27	23.83	25.05	23.34	24.95	299883
2011-10-28	24.97	25.39	24.21	25.04	157996
2011-10-31	24.57	25.04	24.27	24.61	155713
2011-11-01	23.69	24.41	23.67	23.93	164575
2011-11-02	24.35	25.02	24.31	24.84	152866
2011-11-03	25.14	25.30	24.47	25.19	124714
2011-11-04	24.94	25.15	24.71	25.06	67663
2011-11-07	25.07	25.29	24.33	24.69	168937
2011-11-08	24.85	25.58	24.04	25.45	196656
2011-11-09	24.97	25.69	24.20	25.07	320193
2011-11-10	25.44	27.56	25.30	27.39	510111
2011-11-11	27.31	27.93	27.00	27.46	312451
2011-11-14	27.50	27.79	26.95	27.40	242974
2011-11-15	27.19	27.75	27.07	27.63	169593
2011-11-16	27.37	27.56	26.67	26.75	189498
2011-11-17	26.68	26.95	26.01	26.72	174067
2011-11-18	26.73	27.01	26.54	26.97	166372
2011-11-21	26.39	26.51	25.77	26.01	283194
2011-11-22	26.09	27.30	26.09	27.09	300738
2011-11-23	26.94	27.28	25.95	26.24	298135
2011-11-25	26.11	26.49	25.57	25.59	87936
2011-11-28	26.57	28.19	26.57	27.71	639126
2011-11-29	27.82	28.09	27.33	27.91	554322
2011-11-30	28.67	29.54	27.95	29.53	621324
2011-12-01	29.23	29.47	28.96	28.98	312975
2011-12-02	29.33	29.43	28.62	28.96	250555
2011-12-05	29.76	30.00	28.59	28.83	395085
2011-12-06	28.81	28.86	28.15	28.43	376111
2011-12-07	28.47	28.66	28.23	28.55	316084
2011-12-08	28.18	28.56	28.15	28.19	150096
2011-12-09	28.35	29.49	28.35	29.35	188721
2011-12-12	28.85	29.01	28.44	28.92	219454
2011-12-13	29.11	29.51	28.25	28.43	151741
2011-12-14	28.20	28.56	27.47	27.77	173901
2011-12-15	28.10	28.60	27.95	28.07	211741
2011-12-16	28.06	29.27	28.06	28.58	545277
2011-12-19	28.66	29.16	28.25	28.33	167353
2011-12-20	28.93	29.81	28.93	29.10	348118
2011-12-21	29.17	29.93	29.08	29.81	217552
2011-12-22	29.73	30.09	29.68	29.93	176101
2011-12-23	30.00	30.50	29.90	30.20	121782
2011-12-27	30.16	30.45	30.01	30.33	83556
2011-12-28	30.25	30.38	29.21	29.25	143515
2011-12-29	29.22	29.83	29.22	29.59	222787
2011-12-30	29.46	29.75	29.10	29.11	216243
2012-01-03	29.69	29.96	29.07	29.55	235684
2012-01-04	28.78	29.10	28.17	28.46	501594
2012-01-05	28.23	28.67	27.67	28.65	356842
2012-01-06	28.71	29.03	28.31	28.41	244197
2012-01-09	28.57	28.72	28.27	28.43	151900
2012-01-10	28.78	28.87	27.88	28.21	269328
2012-01-11	28.08	28.11	27.56	27.77	296560
2012-01-12	27.78	28.34	27.59	28.20	203283
2012-01-13	27.89	28.35	27.46	28.27	127966
2012-01-17	28.41	28.68	28.22	28.47	134119
2012-01-18	28.46	28.71	28.39	28.68	96139
2012-01-19	28.69	28.94	28.31	28.41	128725
2012-01-20	28.41	28.73	28.17	28.66	117748
2012-01-23	28.72	28.80	28.51	28.67	61680
2012-01-24	28.56	28.99	28.27	28.94	165600
2012-01-25	28.83	29.72	28.52	29.61	145561
2012-01-26	29.81	29.81	29.29	29.55	108585
2012-01-27	29.36	29.81	29.36	29.68	112528
2012-01-30	29.53	29.53	28.86	28.88	144928
2012-01-31	28.30	28.30	26.79	27.01	465810
2012-02-01	27.09	28.31	27.05	28.18	372636
2012-02-02	28.08	28.83	28.01	28.50	210928
2012-02-03	29.00	29.15	28.56	28.89	173563
2012-02-06	28.85	29.34	28.51	29.33	144522
2012-02-07	29.33	29.49	28.67	28.79	157543
2012-02-08	28.83	29.69	28.31	29.50	598543
2012-02-09	29.00	30.16	27.72	28.56	841809
2012-02-10	28.36	28.95	27.77	28.71	350761
2012-02-13	28.89	29.13	28.35	28.52	262785
2012-02-14	28.52	28.54	28.23	28.39	174444
2012-02-15	28.56	28.59	27.69	27.76	296700
2012-02-16	27.83	28.09	27.42	27.97	184380
2012-02-17	28.08	28.08	27.76	27.95	177942
2012-02-21	27.99	29.33	27.95	29.31	396294
2012-02-22	29.33	29.67	29.21	29.42	256183
2012-02-23	29.54	31.20	29.43	30.62	364908
2012-02-24	30.56	30.63	30.09	30.16	192417
2012-02-27	29.50	29.52	28.41	28.93	327892
2012-02-28	28.84	28.91	28.34	28.51	393810
2012-02-29	28.70	29.65	28.69	28.73	304699
2012-03-01	28.70	29.44	28.40	28.85	350955
2012-03-02	28.89	29.32	28.58	29.15	449278
2012-03-05	29.01	29.79	28.86	29.13	428772
2012-03-06	28.79	29.07	28.03	28.35	296064
2012-03-07	28.54	29.25	28.31	29.09	180202
2012-03-08	29.33	29.61	28.50	29.58	182485
2012-03-09	29.54	30.18	29.42	29.75	132402
2012-03-12	29.80	30.20	29.68	30.01	217879
2012-03-13	30.30	30.81	30.01	30.80	235567
2012-03-14	30.71	30.85	30.57	30.70	185065
2012-03-15	30.73	32.22	30.46	31.91	538492
2012-03-16	31.87	31.88	31.34	31.63	356415
2012-03-19	31.68	32.35	31.35	32.17	245224
2012-03-20	31.97	32.57	31.50	32.50	230082
2012-03-21	32.59	32.67	32.05	32.45	222516
2012-03-22	32.23	32.45	31.77	32.11	141330
2012-03-23	32.13	32.23	31.73	32.17	98520
2012-03-26	32.61	32.66	32.03	32.12	150894
2012-03-27	32.10	32.53	32.09	32.11	134752
2012-03-28	32.09	32.40	31.57	31.75	242542
2012-03-29	31.43	32.27	31.35	32.19	137206
2012-03-30	32.45	32.57	32.00	32.46	299283
2012-04-02	32.31	33.16	32.31	32.89	316021
2012-04-03	32.79	33.22	32.47	33.00	292861
2012-04-04	32.55	32.84	32.25	32.54	207504
2012-04-05	32.50	32.53	32.16	32.45	119671
2012-04-09	32.00	32.51	31.87	32.31	150709
2012-04-10	32.09	32.50	31.44	31.70	196206
2012-04-11	32.08	32.40	31.80	32.37	166878
2012-04-12	32.29	32.77	32.25	32.27	196660
2012-04-13	32.18	32.35	31.85	31.93	180081
2012-04-16	32.00	32.47	31.63	32.24	149170
2012-04-17	32.37	33.49	32.06	33.15	239472
2012-04-18	32.40	33.14	32.03	32.95	311112
2012-04-19	33.07	34.22	32.67	32.94	323689
2012-04-20	33.38	33.50	32.92	33.31	149325
2012-04-23	32.85	33.08	32.29	32.75	189585
2012-04-24	32.87	33.25	32.65	33.06	131632
2012-04-25	33.35	34.05	33.13	33.71	165913
2012-04-26	33.76	34.08	33.33	34.01	172342
2012-04-27	33.99	34.33	33.63	33.99	101268
2012-04-30	33.93	33.93	33.43	33.60	113676
2012-05-01	33.74	34.13	33.21	33.38	165367
2012-05-02	33.25	33.62	33.11	33.59	108453
2012-05-03	33.61	33.70	33.00	33.33	123594
2012-05-04	33.11	33.19	32.48	32.81	123045
2012-05-07	32.57	33.28	32.40	33.15	108853
2012-05-08	32.07	32.79	31.03	31.89	592198
2012-05-09	31.42	31.67	31.02	31.61	286977
2012-05-10	31.73	32.23	31.27	31.41	252961
2012-05-11	31.21	32.20	31.21	31.96	142504
2012-05-14	31.80	32.65	31.80	32.03	190704
2012-05-15	31.94	32.09	31.18	31.64	335349
2012-05-16	31.66	31.90	30.79	30.94	197838
2012-05-17	30.88	31.23	30.37	30.38	232443
2012-05-18	30.27	30.67	29.77	29.88	303021
2012-05-21	30.09	30.41	29.68	30.17	282559
2012-05-22	30.28	30.37	29.51	29.68	256444
2012-05-23	29.50	29.86	29.03	29.76	243487
2012-05-24	29.85	29.85	29.24	29.63	135216
2012-05-25	29.69	30.31	29.57	29.90	163429
2012-05-29	29.80	30.07	29.30	29.93	370687
2012-05-30	29.59	29.97	29.20	29.51	177409
2012-05-31	29.58	29.58	28.99	29.03	138708
2012-06-01	28.67	29.23	28.29	29.09	234927
2012-06-04	29.19	29.27	28.68	29.09	147285
2012-06-05	28.92	29.33	28.79	29.09	106326
2012-06-06	29.13	29.54	28.98	29.43	129750
2012-06-07	29.67	29.89	29.19	29.22	101392
2012-06-08	29.23	29.34	28.85	29.12	69168
2012-06-11	29.24	29.33	28.22	28.25	130705
2012-06-12	28.31	28.45	28.10	28.44	160276
2012-06-13	28.45	28.45	27.89	27.99	131838
2012-06-14	28.11	28.28	27.89	28.09	97588
2012-06-15	27.98	28.60	27.97	28.51	204004
2012-06-18	28.29	28.65	28.13	28.19	75903
2012-06-19	28.23	29.09	28.12	28.93	100173
2012-06-20	28.83	28.95	28.51	28.61	45427
2012-06-21	28.66	28.71	27.52	27.67	90945
2012-06-22	27.87	28.05	27.65	27.85	118225
2012-06-25	27.50	27.62	27.03	27.58	74451
2012-06-26	27.50	28.00	27.33	27.85	208824
2012-06-27	27.96	28.14	26.67	27.31	226017
2012-06-28	27.00	27.63	26.98	27.59	106017
2012-06-29	28.15	28.57	27.81	28.44	192076
2012-07-02	28.17	28.47	27.33	28.17	235047
2012-07-03	28.17	29.26	28.17	29.09	105978
2012-07-05	28.98	29.25	28.78	28.99	106648
2012-07-06	28.59	28.87	28.56	28.57	71710
2012-07-09	28.58	28.58	27.35	27.40	270445
2012-07-10	27.40	27.60	26.59	27.27	269586
2012-07-11	27.17	27.45	26.73	27.03	151783
2012-07-12	26.82	26.95	26.19	26.57	169303
2012-07-13	26.55	27.10	26.46	26.49	119397
2012-07-16	26.49	26.49	25.47	25.65	248214
2012-07-17	25.70	26.00	25.37	25.51	143488
2012-07-18	25.55	25.88	25.27	25.33	164874
2012-07-19	25.33	25.74	25.33	25.36	119014
2012-07-20	25.16	25.33	24.77	24.87	149679
2012-07-23	24.63	24.67	24.35	24.48	118602
2012-07-24	24.64	24.64	23.81	24.24	250662
2012-07-25	23.99	24.29	23.44	24.13	198519
2012-07-26	24.38	24.67	24.13	24.24	126568
2012-07-27	24.39	25.86	24.30	25.66	195169
2012-07-30	25.61	25.83	25.08	25.70	129988
2012-07-31	25.54	25.90	25.25	25.31	154831
2012-08-01	25.35	25.64	24.78	24.79	147706
2012-08-02	24.71	25.26	24.67	24.97	159703
2012-08-03	24.56	26.15	24.39	24.95	301530
2012-08-06	24.73	24.94	24.19	24.33	229134
2012-08-07	24.47	24.47	23.89	24.09	243628
2012-08-08	24.04	25.49	24.04	25.25	413374
2012-08-09	25.19	25.23	24.39	24.40	240069
2012-08-10	24.35	24.50	24.04	24.30	228225
2012-08-13	24.18	24.25	23.82	24.05	249045
2012-08-14	24.20	24.31	23.77	23.95	314242
2012-08-15	23.85	24.42	23.72	24.36	145797
2012-08-16	24.31	24.66	24.07	24.53	117184
2012-08-17	24.58	24.98	24.47	24.93	201111
2012-08-20	24.93	26.31	24.93	26.12	213454
2012-08-21	26.20	26.76	25.70	26.60	502500
2012-08-22	26.61	26.69	26.12	26.47	357849
2012-08-23	26.43	26.60	25.89	26.25	356931
2012-08-24	26.25	26.51	25.99	26.33	458809
2012-08-27	26.35	26.89	26.25	26.70	344794
2012-08-28	26.68	27.26	26.52	26.89	299575
2012-08-29	26.89	27.07	26.68	26.85	173673
2012-08-30	26.73	26.82	26.28	26.53	166050
2012-08-31	26.75	26.91	26.20	26.78	142060
2012-09-04	26.72	27.09	26.21	26.33	216198
2012-09-05	26.44	26.60	25.74	26.31	166045
2012-09-06	26.41	26.74	26.30	26.55	184938
2012-09-07	26.70	26.91	26.35	26.75	279129
2012-09-10	26.67	26.67	26.46	26.63	299790
2012-09-11	26.59	26.77	26.34	26.75	124723
2012-09-12	26.77	26.83	26.55	26.60	127596
2012-09-13	26.63	27.11	26.44	26.87	224001
2012-09-14	27.02	27.19	26.85	26.89	292882
2012-09-17	26.81	26.81	26.23	26.53	253185
2012-09-18	26.39	26.67	25.55	25.80	308986
2012-09-19	25.77	26.00	25.10	25.30	412816
2012-09-20	25.20	25.77	24.83	24.92	388570
2012-09-21	25.00	25.03	24.66	24.79	561058
2012-09-24	24.65	24.90	24.53	24.72	168955
2012-09-25	24.79	25.03	24.57	24.74	264151
2012-09-26	24.73	24.85	24.67	24.74	188922
2012-09-27	24.73	25.52	24.72	25.26	176926
2012-09-28	25.11	25.42	24.90	25.11	219507
2012-10-01	25.16	25.38	25.04	25.08	158230
2012-10-02	25.09	25.60	25.09	25.54	131700
2012-10-03	25.57	25.72	25.07	25.15	121342
2012-10-04	25.15	25.35	25.11	25.31	84282
2012-10-05	25.40	25.56	25.11	25.18	93699
2012-10-08	25.15	25.15	24.91	24.95	83055
2012-10-09	25.01	25.16	24.83	24.84	96702
2012-10-10	24.83	24.99	24.68	24.79	84876
2012-10-11	24.91	25.38	24.91	25.16	87925
2012-10-12	25.18	25.43	25.03	25.26	72874
2012-10-15	25.19	25.31	25.03	25.13	101271
2012-10-16	25.25	25.42	25.07	25.22	85419
2012-10-17	25.23	25.51	25.07	25.43	75300
2012-10-18	25.41	25.41	25.10	25.35	96564
2012-10-19	25.45	25.60	24.66	24.67	241756
2012-10-22	24.60	24.93	24.24	24.35	142125
2012-10-23	24.23	24.57	23.76	24.09	198702
2012-10-24	24.22	24.24	23.63	23.75	148507
2012-10-25	23.90	24.65	23.90	24.65	116703
2012-10-26	24.63	25.23	24.63	25.13	143167
2012-10-31	25.27	26.78	25.22	26.19	418437
2012-11-01	26.19	28.08	26.19	27.50	463813
2012-11-02	27.59	27.79	26.54	26.67	262314
2012-11-05	26.59	26.76	26.35	26.56	165064
2012-11-06	27.16	29.68	27.16	27.90	869401
2012-11-07	27.54	27.88	27.00	27.51	305332
2012-11-08	27.57	27.85	27.24	27.26	207649
2012-11-09	27.11	27.45	27.01	27.06	96172
2012-11-12	27.10	27.46	26.03	27.29	147415
2012-11-13	27.07	27.63	27.07	27.29	219555
2012-11-14	27.28	27.40	26.67	27.11	249522
2012-11-15	27.03	27.33	26.80	27.15	181443
2012-11-16	27.05	27.65	26.71	27.34	280072
2012-11-19	27.57	27.89	27.40	27.67	136710
2012-11-20	28.13	28.41	27.57	27.73	139599
2012-11-21	27.71	28.29	27.65	28.15	144451
2012-11-23	28.15	28.43	27.97	28.31	63667
2012-11-26	28.25	28.40	27.91	28.21	127014
2012-11-27	28.07	28.43	28.00	28.05	125637
2012-11-28	27.91	28.37	27.77	28.05	167286
2012-11-29	28.21	28.47	27.97	28.30	185059
2012-11-30	28.33	28.33	27.70	28.12	245077
2012-12-03	28.20	28.24	27.65	27.88	191890
2012-12-04	27.86	28.24	27.60	27.67	151039
2012-12-05	27.82	28.36	27.62	27.73	257628
2012-12-06	27.79	27.92	27.33	27.40	172269
2012-12-07	27.43	27.82	27.38	27.67	193486
2012-12-10	27.67	27.79	27.44	27.62	119770
2012-12-11	27.83	29.18	27.81	28.43	404265
2012-12-12	28.58	29.21	28.51	28.77	201210
2012-12-13	28.83	29.09	28.38	28.51	100191
2012-12-14	28.42	28.89	28.40	28.68	113034
2012-12-17	28.69	29.05	28.52	28.99	129898
2012-12-18	29.15	29.60	29.02	29.60	168519
2012-12-19	29.55	29.72	29.30	29.60	124662
2012-12-20	29.40	29.83	29.40	29.81	170805
2012-12-21	29.59	29.75	29.12	29.39	431850
2012-12-24	29.40	29.44	28.92	29.13	67881
2012-12-26	29.11	29.30	28.91	29.04	73597
2012-12-27	28.98	29.27	28.80	28.96	120495
2012-12-28	28.73	29.11	28.45	28.47	86775
2012-12-31	28.52	28.71	28.11	28.60	168021
2013-01-02	29.07	29.48	28.76	29.32	181315
2013-01-03	29.31	29.57	29.03	29.27	217693
2013-01-04	29.42	29.65	28.93	29.30	153151
2013-01-07	29.08	29.34	28.67	28.79	157753
2013-01-08	28.87	29.16	28.60	28.97	222427
2013-01-09	29.09	29.33	28.97	29.14	223531
2013-01-10	29.32	29.85	29.14	29.56	186072
2013-01-11	29.62	29.86	29.26	29.67	84849
2013-01-14	29.72	30.00	29.47	30.00	83364
2013-01-15	29.89	30.30	29.78	30.05	116307
2013-01-16	30.06	30.32	29.89	30.19	106440
2013-01-17	30.13	30.73	30.10	30.63	94632
2013-01-18	30.69	30.87	30.38	30.77	113608
2013-01-22	30.71	31.21	30.35	30.95	173524
2013-01-23	31.02	31.05	30.45	30.57	114783
2013-01-24	30.61	31.06	30.47	30.83	125902
2013-01-25	31.04	31.06	30.62	31.00	97477
2013-01-28	31.07	31.29	30.65	30.83	95236
2013-01-29	30.83	31.19	30.63	31.17	149928
2013-01-30	31.20	31.61	30.89	31.35	208438
2013-01-31	31.37	31.92	31.17	31.43	437500
2013-02-01	31.65	31.77	30.97	31.32	156904
2013-02-04	31.11	31.53	30.75	31.50	137937
2013-02-05	31.67	31.69	31.19	31.39	165705
2013-02-06	31.34	31.81	31.10	31.69	213772
2013-02-07	28.85	31.46	28.50	31.15	286642
2013-02-08	31.29	31.66	31.11	31.29	110196
2013-02-11	31.25	31.67	31.15	31.63	103738
2013-02-12	31.56	31.93	31.39	31.46	71205
2013-02-13	31.59	32.01	31.55	31.92	125658
2013-02-14	31.88	32.03	31.70	31.91	58840
2013-02-15	32.09	32.13	31.70	31.73	117676
2013-02-19	31.89	32.96	31.68	32.87	230569
2013-02-20	32.99	33.00	32.47	32.65	182445
2013-02-21	32.71	32.81	32.22	32.45	166732
2013-02-22	32.67	32.93	31.83	32.31	123363
2013-02-25	32.77	33.10	32.13	32.21	269908
2013-02-26	32.29	32.37	31.93	32.18	286842
2013-02-27	32.15	32.99	31.99	32.60	123912
2013-02-28	32.73	33.06	32.14	32.72	333147
2013-03-01	32.51	33.02	31.73	32.35	235425
2013-03-04	32.36	32.73	32.07	32.53	139942
2013-03-05	32.72	32.94	32.65	32.72	124185
2013-03-06	32.80	33.09	32.31	32.75	231744
2013-03-07	32.85	33.05	32.85	33.01	113842
2013-03-08	33.23	33.23	32.68	32.87	144876
2013-03-11	32.87	33.15	32.57	33.11	112204
2013-03-12	33.09	33.24	32.87	33.15	68128
2013-03-13	33.18	33.30	33.07	33.30	127393
2013-03-14	33.33	33.92	33.11	33.87	241195
2013-03-15	33.74	34.04	33.17	33.96	485097
2013-03-18	33.59	34.70	33.45	34.35	240964
2013-03-19	34.32	34.81	33.81	34.73	191308
2013-03-20	34.81	35.00	34.53	34.78	131145
2013-03-21	34.65	34.96	34.40	34.67	141231
2013-03-22	34.71	34.93	34.41	34.49	151338
2013-03-25	34.71	34.85	34.34	34.47	115852
2013-03-26	34.66	34.95	34.39	34.77	120189
2013-03-27	34.55	34.98	34.37	34.81	194010
2013-03-28	34.91	35.99	34.73	35.68	372693
2013-04-01	35.68	35.84	34.67	35.69	178800
2013-04-02	35.79	35.79	35.11	35.21	135072
2013-04-03	35.23	35.33	34.05	34.47	183501
2013-04-04	34.44	35.19	34.44	35.15	115417
2013-04-05	34.64	35.13	34.64	34.75	120346
2013-04-08	34.93	35.45	34.61	35.33	169545
2013-04-09	35.24	36.00	35.17	35.55	224215
2013-04-10	35.82	36.37	35.50	36.33	192126
2013-04-11	35.53	36.54	35.10	36.07	209022
2013-04-12	35.91	35.91	35.17	35.41	139942
2013-04-15	35.32	35.32	33.59	33.77	243922
2013-04-16	34.11	34.34	33.73	33.77	201075
2013-04-17	33.79	33.85	33.36	33.55	242623
2013-04-18	33.67	34.25	33.52	34.20	225952
2013-04-19	34.18	34.95	34.18	34.83	125826
2013-04-22	34.65	34.91	34.05	34.83	124848
2013-04-23	34.96	35.59	34.96	35.58	108774
2013-04-24	35.53	35.87	35.49	35.86	100387
2013-04-25	35.87	36.11	35.62	36.03	119913
2013-04-26	36.01	36.17	35.60	35.89	105823
2013-04-29	36.00	36.39	35.85	36.25	102694
2013-04-30	36.13	36.53	35.99	36.35	77656
2013-05-01	36.13	36.41	35.43	35.48	177313
2013-05-02	35.54	36.15	35.37	35.73	71418
2013-05-03	36.18	36.83	36.07	36.61	132258
2013-05-06	36.59	36.77	36.20	36.47	144682
2013-05-07	36.42	36.82	35.85	36.66	207097
2013-05-08	34.18	35.93	33.91	35.18	613474
2013-05-09	35.24	36.29	35.08	36.17	223474
2013-05-10	36.13	36.22	35.91	36.06	256140
2013-05-13	36.01	36.27	35.13	35.51	207580
2013-05-14	35.47	35.73	35.19	35.71	376096
2013-05-15	35.53	36.09	35.51	35.98	387157
2013-05-16	35.89	36.17	35.69	35.80	264628
2013-05-17	36.03	36.60	36.03	36.56	332950
2013-05-20	36.40	36.63	36.07	36.18	327723
2013-05-21	36.10	36.71	36.06	36.67	226899
2013-05-22	36.78	37.27	35.63	36.00	198583
2013-05-23	35.35	35.66	34.99	35.44	258550
2013-05-24	35.35	35.85	35.33	35.60	80404
2013-05-28	35.99	36.40	35.30	35.61	157242
2013-05-29	35.30	35.48	34.81	35.03	104511
2013-05-30	35.24	35.52	34.97	35.02	61380
2013-05-31	34.79	34.90	33.89	33.96	226396
2013-06-03	34.10	34.95	34.09	34.83	223167
2013-06-04	34.77	35.17	34.64	35.02	270025
2013-06-05	34.91	35.17	34.10	34.45	116349
2013-06-06	34.37	34.98	34.37	34.81	97944
2013-06-07	34.93	35.37	34.93	35.15	74857
2013-06-10	35.16	35.33	34.93	35.23	129016
2013-06-11	34.77	35.59	34.68	34.91	72037
2013-06-12	35.19	35.67	34.75	34.77	77374
2013-06-13	34.77	35.53	34.32	35.53	89497
2013-06-14	35.38	35.57	34.38	34.67	122814
2013-06-17	35.06	35.89	34.83	35.67	129433
2013-06-18	35.62	36.05	35.40	36.00	109939
2013-06-19	36.02	36.09	35.39	35.65	146755
2013-06-20	35.19	35.56	35.03	35.35	180415
2013-06-21	35.49	35.68	35.20	35.44	257866
2013-06-24	35.21	35.21	34.47	34.74	94404
2013-06-25	34.95	35.47	34.47	35.25	162039
2013-06-26	35.45	35.85	34.93	35.39	107802
2013-06-27	35.50	35.80	34.21	35.37	149934
2013-06-28	35.19	35.89	34.66	35.46	379761
2013-07-01	35.61	36.30	35.61	36.03	214384
2013-07-02	35.87	36.09	35.02	35.85	208228
2013-07-03	35.61	36.00	35.39	35.72	91350
2013-07-05	36.25	36.34	35.59	35.87	85687
2013-07-08	35.96	36.21	35.84	36.01	120832
2013-07-09	36.29	36.36	36.07	36.25	247540
2013-07-10	36.34	36.55	36.23	36.40	138018
2013-07-11	36.67	37.12	36.09	37.07	184648
2013-07-12	36.96	37.31	36.87	37.11	173916
2013-07-15	37.11	37.62	36.89	37.52	287619
2013-07-16	37.41	37.71	37.34	37.62	132022
2013-07-17	37.89	37.97	37.45	37.71	178908
2013-07-18	37.87	38.69	37.78	38.57	119451
2013-07-19	38.35	39.30	38.06	39.23	181876
2013-07-22	38.97	39.41	38.97	39.13	201103
2013-07-23	39.12	39.60	38.21	38.59	219850
2013-07-24	38.61	39.25	38.45	38.83	188701
2013-07-25	38.87	39.47	38.57	39.37	249246
2013-07-26	39.11	39.56	39.11	39.35	127812
2013-07-29	39.17	39.79	39.17	39.48	140842
2013-07-30	39.49	39.96	39.12	39.83	174381
2013-07-31	39.75	39.93	39.37	39.55	165330
2013-08-01	39.77	39.91	39.47	39.87	137140
2013-08-02	39.63	39.96	39.50	39.81	68215
2013-08-05	39.70	40.29	39.47	40.16	118426
2013-08-06	40.13	40.33	39.90	40.27	182253
2013-08-07	40.31	41.96	39.81	41.63	446727
2013-08-08	41.93	42.62	41.67	42.56	318216
2013-08-09	42.33	43.35	42.33	42.91	291900
2013-08-12	42.84	44.21	42.37	44.16	295207
2013-08-13	44.15	44.83	43.99	44.64	226852
2013-08-14	44.61	44.98	44.47	44.63	236991
2013-08-15	44.37	44.51	43.47	43.67	211101
2013-08-16	43.51	44.73	43.38	44.16	216346
2013-08-19	44.03	44.03	42.83	43.21	283081
2013-08-20	43.16	44.53	43.16	44.51	114945
2013-08-21	44.31	44.83	43.68	44.10	132474
2013-08-22	44.09	44.97	44.09	44.91	94815
2013-08-23	44.93	46.48	44.91	46.42	251145
2013-08-26	46.38	46.49	44.54	44.93	442534
2013-08-27	44.27	44.89	43.93	44.35	205996
2013-08-28	44.38	44.57	44.09	44.21	97210
2013-08-29	44.02	45.11	44.02	44.67	156405
2013-08-30	44.58	44.93	43.27	43.77	218419
2013-09-03	44.02	44.53	43.49	43.75	219765
2013-09-04	44.42	45.71	43.72	45.14	455700
2013-09-05	45.31	45.57	44.59	45.27	294210
2013-09-06	44.77	44.77	42.45	43.22	803790
2013-09-09	43.51	44.73	43.28	44.59	344472
2013-09-10	44.91	45.25	44.69	45.09	233067
2013-09-11	44.88	46.21	44.70	45.65	173767
2013-09-12	45.55	45.92	45.33	45.77	160441
2013-09-13	45.97	46.17	45.39	45.59	56367
2013-09-16	46.00	46.07	45.39	45.51	104431
2013-09-17	45.65	46.10	45.45	45.95	116827
2013-09-18	45.86	47.12	45.72	46.75	129063
2013-09-19	46.92	47.25	45.75	46.23	80929
2013-09-20	46.25	47.18	46.21	46.56	266512
2013-09-23	46.39	46.71	45.88	46.23	101136
2013-09-24	46.41	47.57	45.94	47.01	155022
2013-09-25	47.16	47.99	46.77	47.11	166060
2013-09-26	47.18	47.76	46.88	46.98	101473
2013-09-27	46.31	46.57	45.47	46.04	212820
2013-09-30	45.74	46.90	45.74	46.60	167385
2013-10-01	46.60	47.81	46.03	47.66	283630
2013-10-02	47.57	48.32	47.00	48.16	186024
2013-10-03	48.00	48.00	46.32	46.44	188725
2013-10-04	46.37	47.49	45.79	47.25	100459
2013-10-07	46.73	47.30	46.09	46.11	167383
2013-10-08	46.19	46.70	45.37	45.85	246097
2013-10-09	45.87	46.17	45.40	45.72	143095
2013-10-10	46.15	47.33	45.67	46.00	176427
2013-10-11	45.76	46.51	45.33	46.30	153600
2013-10-14	45.95	46.47	45.73	46.26	145387
2013-10-15	46.27	46.83	45.85	46.17	206781
2013-10-16	46.51	47.32	46.42	47.07	179064
2013-10-17	47.03	47.50	46.67	47.20	196500
2013-10-18	47.63	47.82	47.19	47.67	168486
2013-10-21	47.80	48.27	47.33	48.26	168346
2013-10-22	48.33	49.19	47.97	48.63	120655
2013-10-23	48.49	48.67	47.73	47.86	145717
2013-10-24	48.07	48.68	47.87	48.57	80409
2013-10-25	48.56	49.45	48.19	48.77	100638
2013-10-28	48.94	49.46	48.77	49.28	108742
2013-10-29	49.47	50.39	49.12	49.77	176554
2013-10-30	49.81	50.32	49.33	49.49	123925
2013-10-31	49.37	49.97	48.89	49.45	162246
2013-11-01	49.37	49.63	48.57	49.39	166497
2013-11-04	49.71	50.55	49.40	50.51	217087
2013-11-05	50.40	51.98	50.17	51.23	156708
2013-11-06	51.37	52.33	50.72	50.87	300609
2013-11-07	53.93	53.94	50.01	51.09	351550
2013-11-08	51.07	53.03	51.07	52.77	204937
2013-11-11	52.84	53.86	52.69	52.92	188140
2013-11-12	52.81	53.86	52.32	53.47	231141
2013-11-13	53.32	55.13	52.96	55.11	229234
2013-11-14	55.31	56.33	54.74	55.61	205470
2013-11-15	55.59	56.34	53.74	53.94	293985
2013-11-18	53.90	54.35	52.38	52.97	251854
2013-11-19	52.84	53.52	52.61	52.89	186022
2013-11-20	52.97	53.32	52.18	52.85	228057
2013-11-21	53.25	54.39	52.79	54.39	272425
2013-11-22	54.39	55.85	54.13	55.70	201348
2013-11-25	55.70	55.99	54.89	55.20	136939
2013-11-26	55.11	56.55	55.11	56.19	195720
2013-11-27	56.37	56.58	54.98	56.44	167385
2013-11-29	56.81	57.46	56.44	56.71	61200
2013-12-02	56.72	58.86	56.29	58.81	296254
2013-12-03	58.67	59.32	57.81	58.58	395814
2013-12-04	58.27	58.84	57.09	57.73	336204
2013-12-05	57.73	58.75	57.68	58.63	170332
2013-12-06	59.25	60.27	59.03	59.40	232642
2013-12-09	59.72	60.37	58.59	58.93	348027
2013-12-10	59.01	59.23	58.24	59.08	268953
2013-12-11	59.19	59.37	58.26	58.47	270576
2013-12-12	58.61	58.99	58.01	58.43	161379
2013-12-13	58.57	58.98	58.02	58.60	292158
2013-12-16	58.64	59.47	57.77	57.81	250603
2013-12-17	57.60	58.21	57.07	57.91	200607
2013-12-18	58.16	58.97	57.67	58.57	287635
2013-12-19	58.27	58.52	57.33	57.65	263628
2013-12-20	58.27	59.89	58.26	58.52	585391
2013-12-23	58.83	60.84	58.83	60.59	313660
2013-12-24	60.89	61.45	60.65	61.09	127936
2013-12-26	61.46	62.28	61.12	61.55	193213
2013-12-27	61.96	62.15	60.01	60.47	217737
2013-12-30	60.51	61.85	60.11	60.28	186733
2013-12-31	60.43	61.15	59.32	59.45	156562
2014-01-02	59.46	59.93	58.05	58.35	232200
2014-01-03	58.69	59.33	58.33	59.10	260391
2014-01-06	59.61	59.61	58.13	58.41	266836
2014-01-07	58.87	59.89	58.55	59.26	492966
2014-01-08	59.03	59.59	57.50	57.99	328018
2014-01-09	58.06	59.21	57.35	58.45	287140
2014-01-10	58.09	58.23	55.55	55.90	501421
2014-01-13	55.85	56.00	54.34	54.71	335700
2014-01-14	54.71	55.69	54.67	55.15	325494
2014-01-15	55.12	55.53	55.05	55.22	284590
2014-01-16	54.96	55.93	54.96	55.76	200167
2014-01-17	55.68	55.79	54.57	54.85	188188
2014-01-21	55.15	56.13	54.61	55.66	255109
2014-01-22	55.65	56.79	55.59	56.55	276712
2014-01-23	56.54	57.37	55.87	56.15	326895
2014-01-24	55.65	55.95	54.68	54.77	308704
2014-01-27	55.02	55.76	53.77	54.07	319528
2014-01-28	54.05	55.03	53.87	54.92	350920
2014-01-29	54.57	55.07	53.88	54.15	223260
2014-01-30	54.57	55.99	54.09	55.79	236581
2014-01-31	54.77	56.08	54.77	55.16	192522
2014-02-03	54.89	55.29	52.91	53.51	287262
2014-02-04	53.57	53.80	52.67	53.18	284539
2014-02-05	52.94	53.17	50.70	51.63	360055
2014-02-06	52.00	57.53	51.60	56.65	503166
2014-02-07	56.53	57.77	54.21	56.09	459222
2014-02-10	56.09	57.36	55.44	56.91	365572
2014-02-11	57.09	57.99	56.69	57.46	332280
2014-02-12	53.31	54.65	50.83	52.41	1095774
2014-02-13	52.13	54.07	51.23	53.94	437062
2014-02-14	53.83	55.13	53.59	54.25	299280
2014-02-18	54.57	54.83	53.87	54.15	328915
2014-02-19	54.22	54.59	52.25	53.49	267076
2014-02-20	53.74	54.70	53.49	53.92	195649
2014-02-21	54.20	54.24	53.26	53.98	224668
2014-02-24	54.27	54.80	53.56	54.17	209264
2014-02-25	54.23	54.45	53.73	54.03	146292
2014-02-26	54.22	55.00	53.62	54.69	223250
2014-02-27	54.51	54.89	54.04	54.47	198269
2014-02-28	54.61	55.68	54.21	54.84	184324
2014-03-03	54.47	56.50	54.43	56.31	257235
2014-03-04	57.15	57.98	56.96	57.71	357393
2014-03-05	57.45	57.57	56.60	57.08	152564
2014-03-06	57.28	57.74	56.98	57.63	169068
2014-03-07	57.75	58.84	57.29	58.18	234085
2014-03-10	58.23	58.26	56.95	57.25	185007
2014-03-11	57.15	57.15	55.49	55.67	235558
2014-03-12	55.47	56.78	55.00	56.68	136586
2014-03-13	56.93	57.00	55.01	55.45	198501
2014-03-14	55.46	57.73	55.46	57.61	263140
2014-03-17	57.75	58.31	57.12	57.29	220162
2014-03-18	57.27	58.04	56.72	57.65	142265
2014-03-19	57.42	57.43	55.63	56.16	166970
2014-03-20	55.94	56.92	55.41	56.55	158411
2014-03-21	56.96	57.59	56.07	56.79	371434
2014-03-24	56.75	57.91	56.38	57.08	256805
2014-03-25	57.35	57.43	56.48	57.36	240777
2014-03-26	57.99	58.18	57.16	57.23	193960
2014-03-27	57.29	58.43	56.61	58.03	204789
2014-03-28	57.85	58.78	57.80	58.57	196266
2014-03-31	58.80	59.75	58.11	59.24	207704
2014-04-01	59.51	59.99	58.61	59.85	220872
2014-04-02	60.00	61.00	59.45	60.67	227604
2014-04-03	60.80	61.72	60.16	60.96	187476
2014-04-04	61.53	61.53	58.06	58.13	219649
2014-04-07	58.17	58.55	56.59	56.84	305199
2014-04-08	56.75	57.29	56.04	57.11	320345
2014-04-09	57.56	59.16	57.41	59.11	214738
2014-04-10	59.21	60.73	58.69	60.21	325826
2014-04-11	59.57	60.62	58.76	59.08	210874
2014-04-14	59.83	61.59	58.78	61.46	421735
2014-04-15	61.69	62.46	61.15	61.85	423159
2014-04-16	62.11	62.56	61.80	62.31	278885
2014-04-17	62.30	63.35	62.12	63.04	276059
2014-04-21	63.04	63.72	62.77	63.61	276657
2014-04-22	63.83	64.17	63.49	63.75	166390
2014-04-23	63.38	64.71	63.38	64.07	224116
2014-04-24	64.37	65.00	63.87	64.50	233852
2014-04-25	64.22	64.62	63.36	63.58	233527
2014-04-28	63.93	64.76	63.58	64.25	221347
2014-04-29	64.54	65.28	62.24	62.40	256491
2014-04-30	62.44	63.11	61.07	62.29	326048
2014-05-01	62.19	62.88	60.90	62.15	241011
2014-05-02	62.53	64.96	62.46	63.83	316391
2014-05-05	63.14	63.88	61.90	62.15	257763
2014-05-06	62.05	63.24	61.81	61.94	294895
2014-05-07	62.00	62.69	61.33	61.81	324464
2014-05-08	58.45	60.41	52.15	52.60	1218340
2014-05-09	52.15	52.77	50.89	51.16	452047
2014-05-12	51.20	52.05	50.86	51.39	580112
2014-05-13	51.41	51.75	49.60	49.86	714104
2014-05-14	49.81	49.81	48.49	48.63	488373
2014-05-15	48.30	48.60	46.84	47.36	379114
2014-05-16	47.27	47.34	44.88	46.02	566128
2014-05-19	46.04	47.01	45.58	46.73	449212
2014-05-20	46.46	46.68	45.24	45.44	404305
2014-05-21	45.41	45.75	44.67	45.18	322518
2014-05-22	45.46	45.84	44.87	45.52	397598
2014-05-23	45.53	45.87	44.73	45.66	258202
2014-05-27	45.77	47.32	45.66	46.39	390161
2014-05-28	47.99	51.05	47.79	50.94	687675
2014-05-29	50.90	51.03	49.83	50.86	395157
2014-05-30	51.08	51.10	50.26	50.94	238286
2014-06-02	50.88	51.51	50.82	50.90	302650
2014-06-03	50.75	51.15	49.53	50.61	376403
2014-06-04	53.87	54.99	51.02	51.11	379538
2014-06-05	51.05	52.17	50.25	51.98	301904
2014-06-06	52.20	52.63	51.50	52.38	262334
2014-06-09	52.55	53.11	51.84	53.08	270235
2014-06-10	52.80	53.46	52.13	53.11	298052
2014-06-11	53.08	53.21	52.02	53.15	244558
2014-06-12	52.97	53.00	51.43	52.52	298408
2014-06-13	52.69	52.80	51.52	51.79	198173
2014-06-16	51.63	52.09	50.95	52.02	280377
2014-06-17	52.25	52.73	51.61	52.34	226584
2014-06-18	52.25	52.98	51.28	52.69	178459
2014-06-19	52.72	53.23	52.19	52.69	130209
2014-06-20	52.69	52.76	51.86	52.20	273458
2014-06-23	52.20	52.50	51.43	51.70	186802
2014-06-24	51.66	52.30	51.23	51.58	197537
2014-06-25	51.22	51.95	50.09	50.99	227334
2014-06-26	50.80	51.56	50.29	50.56	212494
2014-06-27	50.46	50.64	49.98	50.20	1062725
2014-06-30	50.40	51.66	49.75	51.58	276557
2014-07-01	51.66	53.28	51.66	53.04	381181
2014-07-02	53.20	54.79	52.61	52.97	312895
2014-07-03	53.10	53.55	52.68	53.25	71291
2014-07-07	53.02	53.14	52.50	52.91	242709
2014-07-08	52.73	52.90	51.72	52.47	296875
2014-07-09	52.43	53.46	52.43	53.37	319821
2014-07-10	52.26	53.88	52.01	53.16	421913
2014-07-11	52.92	55.41	52.79	54.81	506262
2014-07-14	55.33	55.33	53.83	54.01	296384
2014-07-15	53.82	54.47	53.15	53.53	298167
2014-07-16	53.84	53.87	53.15	53.35	199492
2014-07-17	53.00	53.69	52.71	52.82	209896
2014-07-18	53.71	56.13	53.41	55.98	317218
2014-07-21	55.73	56.22	54.87	55.06	203429
2014-07-22	55.33	56.20	55.19	56.11	250719
2014-07-23	56.07	56.90	55.39	56.65	208728
2014-07-24	56.69	57.33	56.61	57.14	261580
2014-07-25	56.69	57.25	56.07	56.42	213859
2014-07-28	56.40	56.81	54.70	55.76	368323
2014-07-29	55.75	56.07	55.04	55.10	166829
2014-07-30	55.51	55.76	54.07	54.90	299617
2014-07-31	54.49	54.80	53.49	54.02	180246
2014-08-01	54.17	54.93	53.53	54.91	212201
2014-08-04	55.21	55.68	54.38	55.55	192519
2014-08-05	55.43	56.80	55.40	56.23	258050
2014-08-06	55.75	56.30	55.41	55.86	281598
2014-08-07	58.18	60.45	57.12	60.13	893298
2014-08-08	60.13	61.47	59.64	60.74	370066
2014-08-11	61.12	63.62	60.53	62.55	538668
2014-08-12	61.95	62.85	61.56	62.68	266915
2014-08-13	62.85	63.19	62.30	63.08	255120
2014-08-14	63.03	63.38	62.53	62.63	220859
2014-08-15	63.22	64.25	62.81	63.12	254729
2014-08-18	63.77	65.17	63.38	65.01	345295
2014-08-19	65.15	65.62	63.21	64.31	376599
2014-08-20	64.14	65.58	63.60	64.72	337101
2014-08-21	64.73	65.18	64.01	64.98	260629
2014-08-22	64.80	65.46	64.28	65.21	249036
2014-08-25	65.49	66.81	65.46	66.31	260909
2014-08-26	66.35	67.06	65.87	66.89	212585
2014-08-27	67.28	67.87	66.80	66.94	347134
2014-08-28	66.81	67.56	65.91	67.17	163907
2014-08-29	67.20	68.88	66.80	68.77	389574
2014-09-02	68.91	69.00	67.59	68.50	276617
2014-09-03	68.52	68.82	67.72	68.27	334980
2014-09-04	68.35	69.77	68.12	68.39	214378
2014-09-05	68.23	69.62	67.76	69.24	174387
2014-09-08	69.33	69.93	69.16	69.38	178726
2014-09-09	69.06	69.78	68.14	68.73	255123
2014-09-10	68.95	69.37	68.18	68.90	280164
2014-09-11	68.57	68.98	66.16	67.15	453615
2014-09-12	67.11	67.63	65.81	66.34	235788
2014-09-15	66.45	67.04	65.25	65.67	254652
2014-09-16	65.92	66.95	65.51	66.86	334945
2014-09-17	66.82	67.12	65.68	66.22	289911
2014-09-18	66.48	66.85	65.38	65.71	185183
2014-09-19	65.81	66.47	64.57	64.83	409196
2014-09-22	64.58	64.80	63.28	63.52	249385
2014-09-23	63.12	63.88	62.43	62.46	350782
2014-09-24	62.51	63.73	62.50	63.68	226924
2014-09-25	63.39	63.90	61.55	61.87	192689
2014-09-26	61.96	63.34	60.94	63.08	178634
2014-09-29	61.96	63.07	61.82	62.98	240565
2014-09-30	62.79	63.50	62.75	62.88	316952
2014-10-01	62.67	63.20	60.76	61.12	249073
2014-10-02	60.87	61.81	58.90	59.17	421555
2014-10-03	59.46	60.50	58.92	60.16	265725
2014-10-06	61.78	64.30	61.53	62.59	384282
2014-10-07	62.07	62.75	61.39	61.66	251570
2014-10-08	61.32	61.44	57.97	60.33	461398
2014-10-09	60.12	60.16	57.35	57.48	288302
2014-10-10	57.08	59.27	57.07	58.22	255450
2014-10-13	58.43	59.73	57.92	58.98	329256
2014-10-14	59.53	60.00	57.10	57.88	263369
2014-10-15	57.03	58.36	56.02	58.07	227958
2014-10-16	57.18	58.20	56.42	56.58	272186
2014-10-17	57.42	59.15	57.00	58.19	284116
2014-10-20	57.72	58.88	57.46	58.38	178376
2014-10-21	58.58	60.10	58.36	59.24	161450
2014-10-22	59.54	60.71	58.95	59.04	172202
2014-10-23	59.69	60.75	59.03	59.54	170067
2014-10-24	59.70	60.08	58.69	59.57	136777
2014-10-27	59.10	59.59	57.75	58.52	161537
2014-10-28	58.52	61.31	58.48	61.23	191257
2014-10-29	61.18	62.45	61.07	62.09	224947
2014-10-30	61.70	62.67	60.97	62.27	165036
2014-10-31	63.46	63.75	62.43	63.73	215886
2014-11-03	63.91	64.17	63.06	63.44	287001
2014-11-04	63.36	63.72	62.30	63.60	257746
2014-11-05	64.31	64.31	63.20	63.41	302920
2014-11-06	60.93	60.93	51.25	51.96	1388092
2014-11-07	52.06	55.51	52.01	54.79	882689
2014-11-10	54.75	55.27	53.01	54.77	459563
2014-11-11	54.86	55.00	53.92	54.54	378726
2014-11-12	54.25	55.28	54.06	54.93	269519
2014-11-13	54.91	55.17	54.00	54.05	72096
2014-11-14	54.01	54.76	53.81	54.45	202226
2014-11-17	54.60	54.85	54.01	54.20	226413
2014-11-18	54.22	54.85	53.90	54.48	213936
2014-11-19	54.75	56.17	54.31	55.70	310407
2014-11-20	55.68	57.17	55.33	57.01	248573
2014-11-21	57.76	58.29	56.36	56.62	239471
2014-11-24	56.52	56.95	56.17	56.65	178230
2014-11-25	56.58	56.58	55.62	55.96	220241
2014-11-26	56.03	56.52	55.10	55.94	186422
2014-11-28	55.38	55.38	53.37	54.04	337054
2014-12-01	53.71	54.61	52.76	53.80	325641
2014-12-02	53.78	54.82	53.36	54.42	265846
2014-12-03	54.64	55.87	54.64	55.25	226804
2014-12-04	55.05	55.72	53.81	54.23	274143
2014-12-05	54.24	54.92	53.77	53.94	266779
2014-12-08	53.60	54.09	52.65	52.88	271179
2014-12-09	52.23	54.00	52.08	53.91	292169
2014-12-10	53.58	53.88	51.87	52.12	228380
2014-12-11	52.10	53.22	52.10	52.46	216919
2014-12-12	51.68	52.36	50.30	50.47	372704
2014-12-15	50.56	51.45	49.71	50.15	355046
2014-12-16	49.98	50.92	49.85	50.43	429650
2014-12-17	50.37	51.36	50.31	51.08	376909
2014-12-18	51.90	52.68	51.50	52.39	298846
2014-12-19	52.39	53.93	51.84	53.82	521190
2014-12-22	53.88	54.17	53.26	53.81	204930
2014-12-23	54.21	55.30	53.58	54.75	144077
2014-12-24	54.62	55.43	54.20	55.10	66444
2014-12-26	55.35	55.99	54.99	55.81	90942
2014-12-29	55.72	55.90	54.09	54.41	169307
2014-12-30	54.19	54.88	54.19	54.37	104250
2014-12-31	54.23	54.88	53.08	53.14	257759
2015-01-02	53.48	53.89	52.63	53.33	124308
2015-01-05	52.90	53.75	52.34	53.01	218997
2015-01-06	52.86	52.86	51.11	51.95	222350
2015-01-07	51.92	53.52	51.92	52.55	206369
2015-01-08	51.50	51.50	49.28	49.74	421386
2015-01-09	49.64	49.93	48.42	48.57	219467
2015-01-12	48.33	48.97	47.50	47.99	254854
2015-01-13	48.36	49.44	48.19	48.70	251669
2015-01-14	48.03	48.67	46.54	46.84	267121
2015-01-15	47.00	47.44	46.35	46.55	362882
2015-01-16	46.44	47.01	46.00	46.88	209960
2015-01-20	47.07	47.66	46.31	46.58	241709
2015-01-21	46.50	47.44	46.08	46.50	251445
2015-01-22	46.74	47.10	45.92	46.66	455553
2015-01-23	46.58	47.77	46.52	47.14	319155
2015-01-26	47.24	48.06	47.17	47.85	275379
2015-01-27	47.23	47.99	47.11	47.31	125501
2015-01-28	47.62	48.14	45.79	45.96	177858
2015-01-29	45.92	47.38	45.12	45.73	226472
2015-01-30	45.32	46.76	44.91	44.98	174999
2015-02-02	44.97	46.47	44.97	46.31	288657
2015-02-03	46.26	46.94	45.90	46.59	309103
2015-02-04	46.50	47.31	46.16	46.41	215850
2015-02-05	46.46	47.69	46.33	47.22	223879
2015-02-06	47.20	47.90	46.99	47.25	198477
2015-02-09	47.00	48.68	47.00	48.39	213502
2015-02-10	48.70	49.12	47.81	48.21	293431
2015-02-11	45.57	46.23	41.72	43.41	1309411
2015-02-12	43.41	44.45	43.17	44.40	346788
2015-02-13	44.31	45.64	43.84	45.11	280624
2015-02-17	44.96	45.75	44.33	45.01	511487
2015-02-18	44.87	45.35	44.53	44.86	281587
2015-02-19	44.56	45.21	44.35	44.75	257602
2015-02-20	44.74	45.13	44.00	44.84	183285
2015-02-23	44.82	45.26	44.46	45.22	178104
2015-02-24	45.22	45.89	44.83	45.48	191285
2015-02-25	45.32	45.70	44.66	44.69	236794
2015-02-26	44.77	45.19	44.42	45.03	132019
2015-02-27	44.91	45.35	44.03	44.27	363875
2015-03-02	44.21	44.89	43.71	44.76	453565
2015-03-03	44.81	45.08	44.20	44.74	340875
2015-03-04	44.46	44.55	43.18	43.98	345919
2015-03-05	44.02	45.43	43.43	45.36	181345
2015-03-06	45.25	45.88	42.06	42.11	519586
2015-03-09	42.21	42.73	41.23	41.24	344692
2015-03-10	40.89	41.16	39.44	39.63	381340
2015-03-11	39.84	40.19	38.79	39.91	450123
2015-03-12	40.28	40.90	39.94	40.18	371039
2015-03-13	40.33	40.54	39.86	40.21	226192
2015-03-16	40.20	40.61	39.02	39.41	312181
2015-03-17	39.17	40.27	38.96	40.25	294476
2015-03-18	40.02	40.09	38.65	39.55	354457
2015-03-19	39.55	39.91	38.90	39.62	332848
2015-03-20	40.00	42.97	39.99	42.76	729260
2015-03-23	42.57	43.37	42.05	42.20	321895
2015-03-24	42.25	42.66	41.57	41.94	331484
2015-03-25	42.07	42.70	40.78	40.84	283128
2015-03-26	40.56	41.23	40.02	40.46	240453
2015-03-27	40.46	40.82	39.38	39.71	366973
2015-03-30	39.86	41.03	39.56	40.85	314420
2015-03-31	40.79	41.50	40.23	41.37	417755
2015-04-01	41.06	41.60	40.59	40.94	402371
2015-04-02	40.77	42.00	40.77	40.90	293580
2015-04-06	40.85	42.27	40.85	41.96	175993
2015-04-07	41.82	42.34	41.13	41.20	235825
2015-04-08	41.33	41.57	40.54	40.84	241889
2015-04-09	40.84	41.28	39.73	39.96	291571
2015-04-10	39.96	40.83	38.76	40.51	571372
2015-04-13	40.62	41.02	39.90	39.95	156614
2015-04-14	39.88	40.46	39.54	40.18	255935
2015-04-15	40.27	41.55	39.96	41.51	247049
2015-04-16	41.68	41.70	41.36	41.60	256880
2015-04-17	41.32	43.13	41.32	43.07	469722
2015-04-20	43.42	43.50	42.14	43.09	366851
2015-04-21	43.15	43.38	42.33	42.70	224809
2015-04-22	42.98	43.47	42.29	43.46	288885
2015-04-23	43.23	43.74	42.35	42.93	219672
2015-04-24	42.99	43.98	42.82	43.43	280747
2015-04-27	43.43	43.58	42.62	43.29	207212
2015-04-28	43.35	44.44	43.11	44.38	229968
2015-04-29	44.00	44.40	43.10	43.65	279684
2015-04-30	43.55	44.15	42.54	42.69	270917
2015-05-01	43.07	43.38	41.83	43.01	219134
2015-05-04	43.03	44.82	42.85	44.67	291814
2015-05-05	44.43	44.75	43.46	44.30	271581
2015-05-06	44.26	45.98	42.56	43.43	518265
2015-05-07	43.29	46.00	42.64	43.13	232754
2015-05-08	43.45	43.45	42.50	42.91	179713
2015-05-11	42.75	43.59	42.34	42.39	200057
2015-05-12	42.17	42.48	41.57	41.96	285805
2015-05-13	42.18	42.30	41.73	41.93	162117
2015-05-14	42.26	47.38	42.00	45.09	846235
2015-05-15	44.90	46.30	44.64	46.04	263930
2015-05-18	46.08	47.26	45.79	47.10	274323
2015-05-19	46.96	47.57	44.98	45.91	366431
2015-05-20	45.49	46.01	44.56	44.77	272056
2015-05-21	44.93	45.68	44.44	45.30	379830
2015-05-22	45.41	45.57	44.34	44.50	150963
2015-05-26	44.26	44.51	43.60	44.17	169083
2015-05-27	44.12	44.71	43.92	44.61	130813
2015-05-28	44.36	45.13	43.99	44.86	167262
2015-05-29	44.99	46.24	44.25	44.34	223441
2015-06-01	44.11	44.62	42.73	43.34	237927
2015-06-02	43.21	43.90	42.86	43.15	388666
2015-06-03	43.00	43.12	42.14	42.44	371709
2015-06-04	42.46	42.46	41.02	41.29	283305
2015-06-05	41.42	41.42	40.57	40.99	238624
2015-06-08	41.11	41.54	40.68	40.81	174562
2015-06-09	40.71	40.96	40.50	40.69	156874
2015-06-10	41.05	41.96	41.05	41.47	153970
2015-06-11	41.38	41.56	40.14	41.08	176842
2015-06-12	40.87	41.21	40.33	41.13	151713
2015-06-15	40.99	41.53	40.41	41.25	164422
2015-06-16	41.26	41.80	40.79	41.32	103087
2015-06-17	41.36	42.19	41.36	41.84	163874
2015-06-18	42.08	42.64	41.48	41.62	174718
2015-06-19	41.74	41.84	41.00	41.54	205382
2015-06-22	41.77	42.28	41.48	42.21	197172
2015-06-23	42.22	42.97	42.04	42.94	157007
2015-06-24	42.96	43.22	42.22	42.70	155303
2015-06-25	43.00	43.00	41.67	41.85	138871
2015-06-26	42.01	42.14	41.15	41.30	932873
2015-06-29	40.75	40.99	39.43	39.43	201982
2015-06-30	39.83	39.83	38.79	39.00	292284
2015-07-01	39.50	39.69	38.68	39.22	217786
2015-07-02	39.32	39.78	38.91	39.15	153460
2015-07-06	38.82	39.05	38.03	38.37	149063
2015-07-07	38.83	38.83	37.21	38.56	169261
2015-07-08	38.07	38.28	37.62	37.95	195442
2015-07-09	38.52	38.65	37.58	37.60	143462
2015-07-10	37.97	38.28	37.63	37.94	119899
2015-07-13	37.99	38.38	37.60	37.66	165898
2015-07-14	37.72	38.14	37.27	37.88	123179
2015-07-15	37.76	37.98	36.80	36.88	169284
2015-07-16	37.22	37.58	37.01	37.21	111760
2015-07-17	37.22	37.26	36.38	37.13	146442
2015-07-20	37.08	37.28	36.29	36.60	131931
2015-07-21	36.45	37.03	35.97	36.01	187570
2015-07-22	35.70	36.74	35.70	36.38	156488
2015-07-23	36.53	36.70	36.03	36.22	152389
2015-07-24	36.15	36.24	35.29	35.32	164280
2015-07-27	35.25	35.79	34.81	35.61	169285
2015-07-28	35.75	36.27	34.70	36.12	208379
2015-07-29	36.07	37.67	36.04	37.04	200116
2015-07-30	36.94	37.41	36.83	37.11	175577
2015-07-31	37.17	37.54	37.08	37.30	106612
2015-08-03	37.20	37.53	36.66	36.74	207115
2015-08-04	36.58	37.13	36.16	36.19	149449
2015-08-05	36.53	36.96	35.95	36.41	208079
2015-08-06	36.59	39.65	36.01	38.89	309244
2015-08-07	38.60	38.75	35.94	36.50	193550
2015-08-10	36.54	38.29	36.25	38.03	213813
2015-08-11	37.59	38.45	36.50	38.16	186852
2015-08-12	37.92	38.61	37.44	38.53	148424
2015-08-13	38.45	38.50	37.64	38.09	229304
2015-08-14	38.16	38.38	37.53	38.07	101387
2015-08-17	37.81	37.99	36.45	36.61	216630
2015-08-18	36.42	36.72	35.96	36.10	155541
2015-08-19	36.00	36.00	34.92	35.14	157925
2015-08-20	34.96	35.61	34.63	35.49	201562
2015-08-21	34.86	35.64	33.81	34.29	199666
2015-08-24	32.83	34.03	32.02	32.91	241113
2015-08-25	33.86	33.86	31.93	31.97	208979
2015-08-26	32.51	33.08	31.91	33.01	141197
2015-08-27	33.37	34.34	32.56	33.17	165003
2015-08-28	33.00	35.28	33.00	35.20	256043
2015-08-31	34.91	35.73	34.00	35.38	162292
2015-09-01	34.67	35.03	34.00	34.12	249788
2015-09-02	34.44	34.66	33.67	34.35	123474
2015-09-03	34.42	35.08	34.12	34.15	101883
2015-09-04	33.74	33.81	33.13	33.29	136599
2015-09-08	33.69	34.28	33.52	33.94	86452
2015-09-09	34.13	35.68	34.13	34.63	187046
2015-09-10	34.57	34.81	34.01	34.75	110213
2015-09-11	34.50	34.58	33.87	34.36	68360
2015-09-14	34.32	34.44	33.41	33.81	159256
2015-09-15	33.76	34.59	33.76	34.47	77151
2015-09-16	34.60	35.70	34.60	35.54	87405
2015-09-17	35.44	35.96	35.15	35.47	117134
2015-09-18	34.85	35.28	33.88	34.18	219951
2015-09-21	34.47	35.18	34.15	34.42	103799
2015-09-22	34.00	34.01	33.60	33.72	148059
2015-09-23	33.81	34.06	33.43	34.00	139772
2015-09-24	34.00	34.18	33.42	34.07	112492
2015-09-25	34.29	35.19	34.06	34.87	181496
2015-09-28	34.66	34.66	33.71	33.82	109802
2015-09-29	33.73	33.87	32.65	33.51	228626
2015-09-30	33.91	34.21	33.03	34.06	224755
2015-10-01	34.28	34.79	33.97	34.28	165394
2015-10-02	34.06	34.79	34.01	34.69	137321
2015-10-05	34.90	36.32	34.90	36.14	190762
2015-10-06	36.10	36.74	35.91	36.34	133570
2015-10-07	36.55	37.79	36.32	36.63	162738
2015-10-08	36.59	38.12	36.59	37.84	149246
2015-10-09	37.83	38.74	37.47	38.49	106355
2015-10-12	38.56	38.56	37.61	38.17	94414
2015-10-13	37.88	38.14	37.03	37.08	83725
2015-10-14	36.83	37.50	36.34	36.39	107335
2015-10-15	36.38	37.13	35.60	36.81	186149
2015-10-16	36.88	36.88	35.88	36.29	87765
2015-10-19	35.82	36.09	35.31	35.95	100446
2015-10-20	35.98	36.32	35.73	36.01	107658
2015-10-21	36.16	36.44	35.02	35.05	127407
2015-10-22	35.35	36.46	35.30	36.02	91145
2015-10-23	36.17	36.17	35.38	35.87	96762
2015-10-26	35.70	35.93	35.18	35.50	90989
2015-10-27	35.22	37.52	34.01	34.50	245117
2015-10-28	34.65	36.06	34.38	36.00	185858
2015-10-29	35.77	35.78	34.75	35.02	205683
2015-10-30	34.99	35.51	34.23	35.40	235044
2015-11-02	35.31	35.73	34.50	35.46	147992
2015-11-03	35.49	36.99	35.37	36.85	159560
2015-11-04	36.78	37.42	36.58	36.92	204104
2015-11-05	35.00	36.92	33.45	33.71	437016
2015-11-06	33.45	36.20	33.45	36.04	354472
2015-11-09	35.79	36.30	35.19	36.05	351113
2015-11-10	35.95	36.79	35.59	36.71	245242
2015-11-11	36.88	36.88	35.74	36.02	217513
2015-11-12	35.68	35.75	35.00	35.33	276896
2015-11-13	35.13	35.32	34.42	34.88	180051
2015-11-16	34.92	35.27	33.65	35.03	107712
2015-11-17	35.13	35.80	34.39	34.58	125970
2015-11-18	34.48	34.76	33.82	34.51	131111
2015-11-19	34.54	34.69	33.64	33.94	132866
2015-11-20	34.02	34.21	32.99	33.08	183352
2015-11-23	33.02	33.95	33.00	33.64	150811
2015-11-24	33.50	34.17	33.35	34.11	95355
2015-11-25	34.07	34.63	33.84	34.06	99681
2015-11-27	34.05	34.31	33.22	33.84	40165
2015-11-30	34.10	35.07	33.70	34.47	200647
2015-12-01	34.79	35.40	34.79	35.11	131588
2015-12-02	35.01	35.52	34.64	34.90	183939
2015-12-03	35.16	35.49	34.13	34.30	140027
2015-12-04	34.20	34.42	33.72	34.18	80912
2015-12-07	33.98	34.21	33.89	34.00	157016
2015-12-08	33.65	33.65	33.11	33.14	112041
2015-12-09	33.11	33.75	32.53	32.77	177500
2015-12-10	32.77	33.11	32.60	32.81	104182
2015-12-11	32.24	32.30	31.62	31.85	124916
2015-12-14	31.82	31.92	31.15	31.48	158164
2015-12-15	31.68	32.35	31.25	31.45	135860
2015-12-16	31.51	31.86	31.21	31.83	123148
2015-12-17	31.81	31.97	31.40	31.63	91162
2015-12-18	31.50	31.50	30.34	30.70	455772
2015-12-21	30.77	30.94	30.46	30.92	130328
2015-12-22	31.07	32.05	30.90	32.02	82095
2015-12-23	32.31	33.25	31.50	32.75	102534
2015-12-24	32.68	33.04	32.47	32.59	32259
2015-12-28	32.31	32.48	32.00	32.12	91759
2015-12-29	32.26	32.41	31.65	32.00	67630
2015-12-30	31.72	31.92	31.38	31.59	74854
2015-12-31	31.52	31.92	31.37	31.63	149773
2016-01-04	31.17	31.38	30.57	30.67	266444
2016-01-05	30.75	30.99	30.51	30.75	96822
2016-01-06	30.32	30.92	30.11	30.57	116120
2016-01-07	30.09	30.39	29.51	29.59	122650
2016-01-08	29.41	29.76	29.17	29.50	182745
2016-01-11	29.74	29.86	29.21	29.58	107358
2016-01-12	29.84	30.18	28.67	28.99	234020
2016-01-13	29.22	29.49	27.38	27.45	198253
2016-01-14	27.47	28.25	27.22	27.82	176920
2016-01-15	27.07	27.27	26.42	26.87	290805
2016-01-19	27.05	27.26	25.43	25.46	227390
2016-01-20	25.01	25.85	24.05	25.59	299142
2016-01-21	25.43	27.29	25.43	27.06	228401
2016-01-22	27.75	28.24	27.47	27.74	177845
2016-01-25	27.33	27.33	26.18	26.26	128410
2016-01-26	26.54	27.08	26.20	26.80	204638
2016-01-27	26.73	27.82	26.73	27.23	197362
2016-01-28	27.73	28.15	27.13	27.37	120737
2016-01-29	27.41	29.34	27.41	29.31	274262
2016-02-01	29.04	29.39	27.86	29.04	179722
2016-02-02	28.69	29.56	27.08	27.16	152862
2016-02-03	27.38	28.07	26.40	27.90	171075
2016-02-04	27.92	28.47	26.02	28.00	164856
2016-02-05	27.85	28.56	27.49	27.57	158162
2016-02-08	27.17	28.29	26.22	28.22	202134
2016-02-09	27.65	29.00	27.65	28.01	137936
2016-02-10	28.20	28.53	26.62	26.94	203200
2016-02-11	25.55	26.90	23.25	24.01	668175
2016-02-12	24.01	25.51	23.45	24.65	288009
2016-02-16	24.95	26.35	24.69	26.00	218078
2016-02-17	26.03	27.49	26.03	26.73	246862
2016-02-18	26.89	27.61	26.31	26.95	158944
2016-02-19	26.85	27.57	26.07	26.46	174533
2016-02-22	26.58	26.93	26.26	26.38	210056
2016-02-23	26.34	26.73	25.35	25.83	209068
2016-02-24	25.50	26.76	25.32	26.62	135970
2016-02-25	26.50	26.50	25.64	26.28	174391
2016-02-26	26.19	27.16	26.05	26.63	142312
2016-02-29	26.70	27.85	26.70	26.85	169690
2016-03-01	27.12	27.82	26.83	27.54	129606
2016-03-02	27.54	27.93	27.38	27.91	150577
2016-03-03	27.89	29.57	27.89	29.57	172723
2016-03-04	29.90	30.83	29.64	30.24	271338
2016-03-07	30.17	32.24	29.94	32.24	260809
2016-03-08	32.00	32.00	29.82	32.24	205094
2016-03-09	30.15	31.08	29.99	30.25	98826
2016-03-10	30.25	30.69	28.86	29.41	105660
2016-03-11	29.74	30.47	29.74	30.41	134408
2016-03-14	30.21	30.61	29.58	29.83	102784
2016-03-15	29.47	30.03	28.95	29.31	99697
2016-03-16	29.31	30.25	28.63	29.92	95978
2016-03-17	30.00	30.98	29.80	30.78	262692
2016-03-18	31.03	31.73	30.59	30.61	400928
2016-03-21	30.67	31.61	30.39	31.53	180853
2016-03-22	31.29	31.30	30.27	30.50	164921
2016-03-23	30.30	30.30	29.44	29.47	209634
2016-03-24	29.18	29.59	28.65	29.58	145469
2016-03-28	29.77	30.05	29.62	29.91	28358
2016-03-29	29.92	31.09	28.77	30.13	174922
2016-03-30	31.27	31.32	30.88	31.09	148875
2016-03-31	31.02	31.53	29.95	31.09	174344
2016-04-01	31.31	31.74	30.84	31.67	182825
2016-04-04	31.72	31.75	30.17	30.20	101539
2016-04-05	29.82	30.41	29.55	29.98	137869
2016-04-06	30.02	30.40	29.59	30.36	101402
2016-04-07	30.15	30.47	29.48	29.59	158571
2016-04-08	29.95	30.95	29.76	30.90	126165
2016-04-11	31.08	31.74	31.00	31.06	113845
2016-04-12	31.01	31.49	30.68	31.34	117671
2016-04-13	31.47	33.47	31.44	33.45	231469
2016-04-14	33.52	33.52	31.70	31.90	169688
2016-04-15	31.72	33.04	31.53	32.27	81967
2016-04-18	31.98	32.71	31.68	32.47	69469
2016-04-19	32.70	33.24	32.70	33.10	149022
2016-04-20	33.00	33.46	32.80	33.15	150243
2016-04-21	33.30	33.49	32.91	32.96	130871
2016-04-22	33.09	33.83	33.09	33.83	138169
2016-04-25	33.69	33.69	32.66	32.93	125409
2016-04-26	33.00	33.34	32.80	33.33	354400
2016-04-27	33.28	33.58	32.99	33.20	134552
2016-04-28	33.05	33.79	32.97	33.16	195282
2016-04-29	33.07	33.79	33.07	33.51	133446
2016-05-02	33.73	33.75	33.16	33.67	114525
2016-05-03	33.27	33.66	31.99	32.13	135038
2016-05-04	31.74	32.66	31.58	31.66	137477
2016-05-05	29.80	29.80	27.49	28.51	722593
2016-05-06	28.22	30.12	28.22	29.35	293131
2016-05-09	29.07	29.07	26.62	26.67	473967
2016-05-10	26.69	27.38	26.63	27.18	266625
2016-05-11	27.13	28.00	26.99	27.08	291261
2016-05-12	27.30	27.55	26.93	27.26	204434
2016-05-13	27.14	27.44	26.20	26.30	162924
2016-05-16	26.52	27.16	26.29	26.53	153620
2016-05-17	26.56	26.80	25.78	25.94	349157
2016-05-18	32.71	35.30	32.03	32.07	2322936
2016-05-19	31.87	33.69	31.55	33.44	534789
2016-05-20	33.70	34.29	32.51	34.22	428544
2016-05-23	34.00	35.93	34.00	35.39	480092
2016-05-24	35.88	36.33	34.98	36.06	349608
2016-05-25	36.07	36.84	35.13	36.35	173546
2016-05-26	36.38	36.75	36.00	36.29	140262
2016-05-27	36.35	36.69	36.17	36.46	136483
2016-05-31	36.50	36.50	35.16	35.78	160528
2016-06-01	35.36	36.79	35.24	36.43	290477
2016-06-02	36.34	36.47	36.05	36.36	113649
2016-06-03	36.50	36.50	35.70	36.32	152337
2016-06-06	36.44	36.53	36.22	36.39	203780
2016-06-07	36.27	36.50	35.71	35.82	137636
2016-06-08	35.89	35.89	34.55	34.57	291157
2016-06-09	34.38	34.70	34.13	34.36	260768
2016-06-10	34.00	34.41	32.92	33.23	221642
2016-06-13	33.14	33.25	32.34	32.71	372282
2016-06-14	32.70	32.73	31.87	32.64	125349
2016-06-15	32.72	33.10	32.47	32.85	146532
2016-06-16	32.65	33.29	32.09	33.23	123138
2016-06-17	33.34	34.57	33.13	34.41	378486
2016-06-20	34.86	34.93	34.19	34.45	109845
2016-06-21	34.32	34.56	33.56	34.45	94538
2016-06-22	34.46	34.99	34.24	34.79	86250
2016-06-23	35.10	36.14	34.84	35.64	122792
2016-06-24	34.15	35.29	33.69	34.11	250305
2016-06-27	33.47	33.61	32.53	33.35	177666
2016-06-28	33.79	34.31	33.66	34.09	68360
2016-06-29	34.36	34.75	34.13	34.65	87345
2016-06-30	34.64	35.57	32.35	35.54	167274
2016-07-01	35.56	36.12	35.44	36.00	92417
2016-07-05	35.72	36.22	34.52	34.70	100611
2016-07-06	34.60	35.35	34.31	35.01	74923
2016-07-07	35.11	35.66	34.46	34.93	60802
2016-07-08	35.33	35.98	35.16	35.78	137401
2016-07-11	35.85	36.72	35.71	36.62	60495
2016-07-12	36.79	37.00	36.31	36.53	147000
2016-07-13	36.68	36.90	36.31	36.60	202296
2016-07-14	36.97	37.35	36.71	37.04	127182
2016-07-15	37.33	37.62	35.31	37.03	108139
2016-07-18	37.09	37.47	36.43	36.88	102430
2016-07-19	36.67	36.96	36.04	36.27	139446
2016-07-20	36.40	36.75	36.07	36.35	128564
2016-07-21	36.33	36.33	34.69	35.78	93135
2016-07-22	35.92	36.75	35.65	36.70	81299
2016-07-25	36.75	37.15	36.34	36.59	82046
2016-07-26	36.29	37.13	36.29	37.00	61545
2016-07-27	37.02	37.41	36.78	37.34	69113
2016-07-28	37.37	37.41	36.63	37.24	48029
2016-07-29	37.12	37.60	36.75	36.98	111651
2016-08-01	36.76	36.78	35.81	36.36	132088
2016-08-02	36.48	36.70	35.55	35.91	81980
2016-08-03	35.98	36.46	35.73	36.22	114133
2016-08-04	35.02	37.34	35.01	36.30	150302
2016-08-05	36.33	37.97	36.21	37.55	156359
2016-08-08	37.75	38.35	37.45	37.50	109274
2016-08-09	37.47	37.48	36.89	36.99	110337
2016-08-10	37.12	37.23	36.54	36.98	63162
2016-08-11	37.06	37.26	36.65	36.81	59617
2016-08-12	36.73	37.40	36.46	37.32	53371
2016-08-15	36.72	36.77	36.07	36.36	154552
2016-08-16	36.31	36.31	35.77	35.83	102974
2016-08-17	35.79	36.01	35.43	35.68	85011
2016-08-18	35.67	35.99	35.55	35.82	48766
2016-08-19	35.61	36.27	35.34	35.95	77218
2016-08-22	35.81	36.37	35.34	36.12	47832
2016-08-23	36.13	36.99	36.13	36.53	57531
2016-08-24	36.50	36.66	36.10	36.22	61020
2016-08-25	36.04	36.90	36.00	36.38	50142
2016-08-26	36.48	36.86	35.87	36.14	68768
2016-08-29	36.10	36.48	35.80	36.39	61592
2016-08-30	36.38	37.21	36.38	36.63	82945
2016-08-31	36.59	37.04	36.35	36.95	122887
2016-09-01	36.88	36.95	36.40	36.78	81888
2016-09-02	36.86	38.48	36.81	38.30	78292
2016-09-06	38.33	38.33	37.53	37.72	68580
2016-09-07	37.71	38.04	37.01	37.78	117717
2016-09-08	37.66	37.66	36.80	36.88	93631
2016-09-09	36.66	36.66	35.71	35.74	112883
2016-09-12	35.60	35.91	34.77	35.43	127885
2016-09-13	35.16	35.52	34.54	34.76	106293
2016-09-14	34.85	35.33	34.68	35.10	77301
2016-09-15	35.25	35.81	35.11	35.79	117654
2016-09-16	35.93	36.01	35.00	35.20	178208
2016-09-19	35.32	35.43	34.72	34.90	159907
2016-09-20	35.11	35.18	34.24	34.40	90226
2016-09-21	34.54	35.73	34.13	34.72	146825
2016-09-22	34.98	35.01	34.31	34.96	106169
2016-09-23	34.85	35.07	34.48	34.74	78978
2016-09-26	35.43	36.95	34.25	34.79	647324
2016-09-27	34.68	35.53	34.61	35.01	199911
2016-09-28	34.99	35.76	34.65	35.16	119108
2016-09-29	34.98	35.22	34.51	34.88	102358
2016-09-30	35.00	36.48	34.98	36.18	155083
2016-10-03	36.02	36.19	35.60	35.78	121215
2016-10-04	35.75	36.23	35.59	35.76	56334
2016-10-05	36.03	36.03	35.52	35.69	122587
2016-10-06	35.58	36.32	35.58	36.15	56140
2016-10-07	36.18	36.23	35.39	35.79	70231
2016-10-10	35.90	37.30	35.85	37.25	85538
2016-10-11	37.10	37.50	36.50	37.45	90254
2016-10-12	37.45	37.95	37.00	37.40	61371
2016-10-13	37.05	37.45	36.70	37.15	86528
2016-10-14	37.25	37.28	36.35	36.70	92451
2016-10-17	36.55	36.85	36.15	36.20	63191
2016-10-18	36.65	36.65	35.90	36.05	68249
2016-10-19	36.20	36.95	35.80	36.80	90060
2016-10-20	36.70	37.15	36.60	36.95	55293
2016-10-21	36.75	37.20	36.40	37.05	36477
2016-10-24	37.25	38.35	37.00	38.30	77935
2016-10-25	38.05	38.70	38.05	38.35	86824
2016-10-26	38.05	38.35	37.55	37.65	59010
2016-10-27	38.00	38.05	37.35	37.75	45640
2016-10-28	37.75	38.10	37.25	37.35	41622
2016-10-31	37.60	38.15	37.10	38.05	107612
2016-11-01	38.05	39.45	37.95	39.15	98871
2016-11-02	38.90	39.20	38.60	38.95	96008
2016-11-03	39.00	39.20	37.95	38.10	71008
2016-11-04	38.10	38.45	37.53	38.20	69467
2016-11-07	38.40	39.20	38.20	38.85	134938
2016-11-08	38.50	38.50	36.00	36.65	262480
2016-11-09	35.95	36.60	35.00	35.65	202917
2016-11-10	35.85	36.00	34.10	34.50	213394
2016-11-11	34.60	35.25	34.10	35.15	216000
2016-11-14	35.40	35.50	34.75	35.25	258441
2016-11-15	35.25	37.47	35.25	37.30	222435
2016-11-16	37.30	37.35	36.50	36.90	142664
2016-11-17	36.75	38.60	36.75	38.50	180709
2016-11-18	38.60	39.65	36.56	39.00	295535
2016-11-21	39.00	39.00	37.15	38.20	127620
2016-11-22	38.30	39.00	37.96	39.00	148261
2016-11-23	38.85	39.00	38.35	38.80	105367
2016-11-25	39.00	40.75	38.70	40.30	179239
2016-11-28	40.05	40.45	38.08	38.25	182823
2016-11-29	38.45	39.15	38.20	38.90	261721
2016-11-30	39.05	39.70	38.95	39.35	112355
2016-12-01	39.40	40.15	39.25	39.80	117788
2016-12-02	39.70	39.95	38.85	39.25	118469
2016-12-05	39.15	40.45	39.15	40.45	134932
2016-12-06	40.75	41.86	39.51	41.35	213337
2016-12-07	41.40	41.75	40.84	41.30	163196
2016-12-08	41.30	42.95	40.76	42.25	230000
2016-12-09	42.00	42.20	41.50	41.80	193650
2016-12-12	41.80	42.05	41.55	41.70	133117
2016-12-13	41.85	41.90	40.95	41.50	280757
2016-12-14	41.50	41.75	40.95	41.25	73308
2016-12-15	41.20	41.70	40.80	41.40	265698
2016-12-16	41.30	42.93	40.90	42.45	453836
2016-12-19	42.70	44.30	41.75	43.45	185156
2016-12-20	43.45	44.90	43.00	44.80	147973
2016-12-21	44.55	44.85	43.95	44.00	134235
2016-12-22	44.00	44.15	43.25	43.60	68195
2016-12-23	43.45	44.20	42.90	44.20	93432
2016-12-27	44.10	44.45	43.85	44.10	57597
2016-12-28	44.10	44.20	43.70	44.15	103212
2016-12-29	44.05	44.45	43.80	43.90	114917
2016-12-30	43.85	44.75	43.70	44.70	103978
2017-01-03	44.40	44.45	43.00	43.30	180635
2017-01-04	42.90	43.50	42.40	42.55	246247
2017-01-05	42.30	43.00	39.80	40.05	225450
2017-01-06	40.20	40.20	38.75	39.15	251182
2017-01-09	39.00	41.50	39.00	41.10	145385
2017-01-10	41.00	41.85	40.60	40.85	151106
2017-01-11	40.55	40.58	40.00	40.20	109925
2017-01-12	40.05	40.10	39.15	39.50	83564
2017-01-13	38.95	39.85	38.10	38.50	135899
2017-01-17	38.45	38.67	37.85	38.30	131028
2017-01-18	38.30	38.85	37.40	37.80	114679
2017-01-19	37.80	38.00	36.70	36.75	180290
2017-01-20	36.50	37.60	36.45	37.05	254972
2017-01-23	37.05	37.45	36.70	36.80	189838
2017-01-24	36.90	37.50	36.55	37.40	268958
2017-01-25	38.15	38.75	37.55	37.95	175131
2017-01-26	37.85	38.42	37.25	37.35	107270
2017-01-27	37.40	37.95	37.15	37.75	110243
2017-01-30	37.50	37.60	37.05	37.15	89842
2017-01-31	37.05	37.90	37.05	37.75	141962
2017-02-01	37.90	37.90	37.33	37.50	93031
2017-02-02	37.40	37.90	37.20	37.55	125456
2017-02-03	37.85	38.00	37.05	37.20	135598
2017-02-06	37.40	37.55	36.85	37.20	99491
2017-02-07	37.25	37.80	36.85	37.30	153657
2017-02-08	37.35	37.90	37.20	37.50	106293
2017-02-09	37.50	38.40	37.50	38.30	131814
2017-02-10	38.30	38.75	37.60	37.95	91934
2017-02-13	37.85	38.45	37.40	37.55	82158
2017-02-14	37.40	38.00	37.15	37.75	78783
2017-02-15	37.50	38.75	37.42	38.55	99973
2017-02-16	39.40	41.45	38.47	39.95	375254
2017-02-17	40.50	40.95	39.95	40.05	153125
2017-02-21	40.20	40.60	40.00	40.00	121852
2017-02-22	39.90	40.05	39.10	39.35	135401
2017-02-23	39.50	40.50	39.00	40.25	201932
2017-02-24	39.85	40.20	39.70	39.90	90297
2017-02-27	39.85	40.25	39.35	40.10	105680
2017-02-28	39.95	40.65	39.45	39.55	201191
2017-03-01	39.80	40.85	39.75	40.40	94870
2017-03-02	40.25	40.25	39.10	39.20	71307
2017-03-03	38.95	39.65	38.60	38.95	86986
2017-03-06	38.90	39.25	38.55	38.70	102935
2017-03-07	38.55	39.10	38.45	38.50	85289
2017-03-08	38.65	38.65	37.40	37.45	95762
2017-03-09	37.50	38.20	37.06	37.60	89477
2017-03-10	37.85	38.25	37.50	37.85	83421
2017-03-13	37.75	38.85	37.75	38.70	141697
2017-03-14	38.55	38.75	38.25	38.65	95864
2017-03-15	38.90	39.00	38.15	38.55	102117
2017-03-16	38.65	38.95	38.15	38.60	83364
2017-03-17	38.40	39.25	37.70	39.25	346307
2017-03-20	39.25	39.25	38.55	38.75	183974
2017-03-21	38.85	39.10	38.00	38.15	112472
2017-03-22	38.15	38.80	37.55	38.40	108195
2017-03-23	38.30	38.75	37.90	38.20	90896
2017-03-24	38.30	39.10	37.95	38.10	130640
2017-03-27	38.05	38.65	37.40	38.25	97413
2017-03-28	38.05	38.70	37.90	38.45	86878
2017-03-29	38.35	39.20	38.35	38.75	103301
2017-03-30	38.45	39.05	37.55	37.80	145689
2017-03-31	37.75	38.35	37.75	37.90	242917
2017-04-03	37.80	38.05	37.20	37.30	149493
2017-04-04	37.30	38.10	37.20	37.90	117166
2017-04-05	37.90	38.40	37.25	37.40	149679
2017-04-06	37.40	37.80	37.30	37.70	93102
2017-04-07	37.55	37.75	37.30	37.50	191404
2017-04-10	37.40	38.55	37.30	38.30	132045
2017-04-11	38.15	39.35	38.05	38.80	106724
2017-04-12	38.75	38.85	37.95	38.00	82722
2017-04-13	38.05	38.50	37.10	37.10	77755
2017-04-17	37.25	37.50	37.00	37.40	127781
2017-04-18	37.35	38.35	37.25	38.15	72294
2017-04-19	38.30	38.35	37.50	37.65	70407
2017-04-20	37.85	38.25	37.70	38.20	90287
2017-04-21	38.00	38.15	37.50	37.55	91251
2017-04-24	38.05	38.05	37.25	37.40	121945
2017-04-25	37.60	37.80	37.30	37.35	126186
2017-04-26	37.40	38.05	37.30	37.70	146381
2017-04-27	37.85	38.23	37.25	37.95	248427
2017-04-28	38.10	38.15	37.28	37.35	104792
2017-05-01	37.55	37.55	36.55	36.95	127779
2017-05-02	36.80	37.10	36.55	36.70	104374
2017-05-03	36.65	36.65	34.56	36.00	271885
2017-05-04	34.00	34.70	32.05	33.40	474247
2017-05-05	33.35	33.35	32.45	32.93	118284
2017-05-08	32.90	33.35	32.75	32.90	201188
2017-05-09	33.05	33.05	32.05	32.20	148435
2017-05-10	32.15	33.15	31.93	32.75	222771
2017-05-11	32.75	33.10	32.25	33.00	119156
2017-05-12	32.85	33.15	32.70	33.15	108271
2017-05-15	33.15	34.40	33.15	34.00	174593
2017-05-16	34.15	34.75	34.00	34.65	207771
2017-05-17	34.35	34.55	33.65	33.85	355106
2017-05-18	33.65	34.45	33.58	34.30	145178
2017-05-19	34.30	34.75	33.90	34.20	217712
2017-05-22	34.15	34.30	33.75	33.75	92499
2017-05-23	33.75	35.40	33.70	34.90	214347
2017-05-24	34.75	35.10	34.61	35.00	101155
2017-05-25	35.15	35.30	34.90	35.05	69578
2017-05-26	35.20	35.30	34.80	35.05	80057
2017-05-30	34.95	35.35	34.70	35.15	135490
2017-05-31	35.10	35.20	34.85	35.10	227662
2017-06-01	35.15	35.60	35.05	35.55	88808
2017-06-02	35.55	36.30	35.50	36.10	131257
2017-06-05	36.10	36.30	35.85	36.10	136890
2017-06-06	35.95	36.25	35.20	36.10	183835
2017-06-07	36.00	36.48	35.90	36.10	158217
2017-06-08	36.15	37.10	35.75	37.05	134386
2017-06-09	37.00	38.00	37.00	37.90	256201
2017-06-12	37.95	38.05	36.98	37.50	373192
2017-06-13	37.55	37.67	36.85	37.10	98741
2017-06-14	37.15	37.35	36.80	37.00	81602
2017-06-15	36.80	37.00	36.15	36.90	101046
2017-06-16	36.50	36.50	35.40	35.70	192216
2017-06-19	35.85	36.00	35.50	35.70	98838
2017-06-20	35.55	35.55	34.45	34.45	89513
2017-06-21	34.50	34.55	33.35	33.35	125762
2017-06-22	33.40	33.52	33.00	33.30	118576
2017-06-23	33.45	33.80	33.20	33.50	188177
2017-06-26	33.55	34.00	33.40	33.70	112869
2017-06-27	33.70	34.40	33.60	33.85	128853
2017-06-28	34.10	34.60	34.00	34.40	111086
2017-06-29	34.30	34.30	33.35	33.65	96547
2017-06-30	33.85	34.35	33.60	34.15	78052
2017-07-03	34.30	34.70	34.20	34.30	45828
2017-07-05	34.20	34.40	33.50	33.90	88110
2017-07-06	33.70	34.00	33.38	33.45	120046
2017-07-07	33.55	33.85	33.15	33.75	73279
2017-07-10	33.65	34.55	33.65	34.05	117195
2017-07-11	34.00	34.25	32.90	32.95	137181
2017-07-12	33.25	33.85	33.20	33.35	68557
2017-07-13	33.35	33.70	32.85	33.25	81337
2017-07-14	33.25	33.75	33.04	33.65	94710
2017-07-17	33.45	33.80	33.40	33.75	77495
2017-07-18	33.95	34.35	33.10	33.30	86887
2017-07-19	33.45	34.40	33.45	34.35	67754
2017-07-20	34.35	34.65	33.80	34.65	74813
2017-07-21	34.85	34.85	33.70	33.85	66859
2017-07-24	33.85	34.10	33.60	33.85	67363
2017-07-25	34.15	34.85	34.00	34.60	61495
2017-07-26	34.60	34.75	34.05	34.20	76901
2017-07-27	34.40	34.84	34.05	34.45	57411
2017-07-28	34.40	34.45	33.90	34.40	74409
2017-07-31	34.50	34.60	34.05	34.45	74264
2017-08-01	34.60	34.75	34.10	34.45	88723
2017-08-02	34.50	34.65	34.15	34.25	54614
2017-08-03	34.25	34.45	33.60	34.00	66805
2017-08-04	32.85	34.95	32.75	34.00	106055
2017-08-07	33.05	33.25	31.65	32.55	235984
2017-08-08	32.50	33.15	32.00	32.60	117273
2017-08-09	32.40	33.25	32.15	32.95	120886
2017-08-10	32.80	33.15	32.75	33.00	81683
2017-08-11	32.90	33.00	31.95	32.65	118115
2017-08-14	32.90	33.75	32.75	33.60	65956
2017-08-15	33.65	33.80	33.30	33.55	59805
2017-08-16	33.65	34.05	33.20	33.25	79699
2017-08-17	33.10	33.30	32.15	32.25	68882
2017-08-18	32.00	32.36	31.95	32.05	91291
2017-08-21	31.95	31.95	31.15	31.25	156605
2017-08-22	31.35	31.70	31.05	31.35	78699
2017-08-23	31.20	31.85	31.15	31.70	66149
2017-08-24	31.70	31.70	31.03	31.15	66202
2017-08-25	31.25	31.35	30.80	31.30	54817
2017-08-28	31.35	31.45	30.90	31.40	81115
2017-08-29	31.25	31.80	31.05	31.70	93718
2017-08-30	31.70	32.10	31.50	32.05	82140
2017-08-31	32.10	32.10	31.65	31.85	103320
2017-09-01	31.85	31.95	31.55	31.85	86505
2017-09-05	31.90	32.00	31.00	31.30	92770
2017-09-06	31.45	31.70	31.20	31.55	149363
2017-09-07	31.55	31.70	31.40	31.65	73497
2017-09-08	31.65	31.65	30.85	31.00	84283
2017-09-11	31.25	31.60	30.90	31.40	102292
2017-09-12	31.40	31.60	31.20	31.45	80989
2017-09-13	31.45	32.25	31.15	31.95	147800
2017-09-14	31.90	32.80	31.80	32.70	80614
2017-09-15	32.75	33.25	32.50	33.25	269234
2017-09-18	33.30	33.65	32.85	33.50	94113
2017-09-19	33.45	33.80	33.23	33.45	74454
2017-09-20	33.50	34.25	33.25	33.90	154576
2017-09-21	33.80	33.95	32.01	33.70	108196
2017-09-22	33.70	34.05	33.50	33.95	111407
2017-09-25	33.85	34.50	33.40	33.85	122739
2017-09-26	33.80	34.30	33.13	34.15	123606
2017-09-27	34.30	34.90	33.65	34.45	208460
2017-09-28	34.45	34.55	34.00	34.55	136510
2017-09-29	34.45	34.45	33.50	34.25	106722
2017-10-02	34.40	34.70	34.00	34.65	96959
2017-10-03	34.60	35.00	34.43	34.95	98073
2017-10-04	35.05	35.05	34.65	34.80	101455
2017-10-05	34.95	35.85	34.90	35.40	126331
2017-10-06	35.25	35.55	33.96	35.40	116245
2017-10-09	35.20	35.61	33.90	34.10	137906
2017-10-10	34.40	35.00	34.30	34.60	72624
2017-10-11	34.75	35.50	34.65	35.30	94074
2017-10-12	35.25	35.90	35.25	35.60	65535
2017-10-13	35.80	36.10	35.57	35.90	55493
2017-10-16	35.80	36.70	35.70	36.60	104905
2017-10-17	36.60	37.35	36.05	36.25	147941
2017-10-18	36.25	36.69	35.90	35.90	74051
2017-10-19	35.80	36.10	35.40	35.85	77347
2017-10-20	36.15	37.00	36.05	36.85	100530
2017-10-23	36.85	37.10	36.15	36.60	106369
2017-10-24	36.85	37.30	36.65	36.65	127419
2017-10-25	36.70	36.75	35.63	36.50	95799
2017-10-26	36.60	37.30	36.55	36.80	79977
2017-10-27	36.85	37.15	36.40	36.90	72063
2017-10-30	36.85	36.95	36.25	36.65	79205
2017-10-31	36.90	37.65	36.70	37.45	134660
2017-11-01	37.60	37.90	37.00	37.35	83533
2017-11-02	37.45	38.00	36.95	37.18	86475
2017-11-03	37.15	37.30	36.75	36.75	115200
2017-11-06	36.70	37.10	36.20	36.70	86439
2017-11-07	36.05	36.65	34.23	34.30	150038
2017-11-08	31.10	32.10	30.65	31.03	283833
2017-11-09	30.85	31.45	30.60	31.00	128837
2017-11-10	31.00	31.31	30.53	30.55	120282
2017-11-13	30.45	30.55	29.60	30.10	163017
2017-11-14	29.85	30.65	29.85	30.45	107263
2017-11-15	30.25	30.55	29.95	30.00	83975
2017-11-16	30.25	30.85	30.05	30.15	121688
2017-11-17	30.00	30.50	29.90	30.00	142859
2017-11-20	29.85	30.45	29.85	30.05	132631
2017-11-21	30.00	30.50	29.75	29.85	159472
2017-11-22	30.10	30.90	29.95	30.25	151043
2017-11-24	30.20	30.63	30.10	30.60	50847
2017-11-27	30.65	30.75	30.35	30.45	108889
2017-11-28	30.60	31.30	30.50	31.25	155347
2017-11-29	31.40	32.40	31.40	32.20	177664
2017-11-30	32.30	32.75	32.20	32.30	128463
2017-12-01	32.35	32.65	31.10	31.45	202163
2017-12-04	31.85	32.15	31.60	31.85	140518
2017-12-05	31.70	31.83	30.80	31.30	215056
2017-12-06	31.30	32.00	30.90	31.55	171907
2017-12-07	31.45	32.55	31.45	32.30	155250
2017-12-08	32.40	32.80	32.10	32.70	167597
2017-12-11	32.70	33.00	31.36	32.50	131218
2017-12-12	32.60	32.95	32.30	32.45	129071
2017-12-13	32.35	32.80	32.16	32.25	125826
2017-12-14	32.40	32.55	31.40	31.40	124214
2017-12-15	31.55	32.60	31.50	31.85	457160
2017-12-18	32.00	32.50	31.15	32.10	107548
2017-12-19	32.15	32.50	31.65	31.75	113650
2017-12-20	31.80	32.30	31.35	32.05	75287
2017-12-21	32.25	33.25	32.05	32.05	125918
2017-12-22	32.10	32.15	31.70	31.85	68015
2017-12-26	31.90	32.30	31.75	31.95	51053
2017-12-27	32.10	32.40	31.65	31.65	54400
2017-12-28	31.65	32.25	31.60	31.90	70002
2017-12-29	31.80	31.80	31.15	31.15	95321
2018-01-02	31.20	31.75	31.00	31.65	113440
2018-01-03	31.70	32.00	31.40	31.50	117815
2018-01-04	31.70	32.05	31.45	31.85	144632
2018-01-05	31.90	32.35	31.25	31.50	102325
2018-01-08	31.45	32.10	31.00	32.00	170394
2018-01-09	32.05	32.23	31.90	31.95	135559
2018-01-10	31.75	32.20	31.72	32.05	115696
2018-01-11	32.20	33.15	32.05	32.75	115871
2018-01-12	32.90	32.95	32.45	32.65	136447
2018-01-16	32.90	33.50	32.70	33.15	185401
2018-01-17	33.20	33.75	33.10	33.60	142137
2018-01-18	33.65	33.65	32.90	32.95	87789
2018-01-19	32.95	33.60	32.45	33.15	163066
2018-01-22	33.10	35.03	32.80	34.75	131703
2018-01-23	34.85	35.15	32.56	34.10	145959
2018-01-24	34.15	34.50	33.65	33.70	197900
2018-01-25	34.00	34.40	33.80	34.20	170535
2018-01-26	34.30	34.65	33.93	34.65	110943
2018-01-29	34.60	35.00	34.50	34.55	78786
2018-01-30	34.35	34.55	33.95	34.50	133671
2018-01-31	34.70	34.80	33.90	34.10	151249
2018-02-01	34.05	34.10	33.50	34.00	151678
2018-02-02	33.90	33.90	33.10	33.25	223687
2018-02-05	33.15	33.25	31.45	31.65	302294
2018-02-06	30.80	31.55	30.35	31.20	258251
2018-02-07	31.10	31.55	30.50	31.45	144940
2018-02-08	31.65	32.00	31.15	31.60	149108
2018-02-09	31.95	32.00	31.15	31.75	123863
2018-02-12	31.70	31.78	31.10	31.30	136492
2018-02-13	31.15	31.65	31.15	31.30	93192
2018-02-14	31.05	31.90	30.75	31.80	86729
2018-02-15	34.50	36.90	33.30	36.00	317007
2018-02-16	36.00	36.35	35.80	36.00	211407
2018-02-20	35.95	36.85	34.85	35.40	197076
2018-02-21	35.50	36.20	35.35	35.45	93067
2018-02-22	35.60	35.80	34.80	34.90	132031
2018-02-23	34.95	35.25	34.65	35.00	160721
2018-02-26	35.15	35.30	34.85	35.05	134806
2018-02-27	35.05	35.95	35.05	35.05	211997
2018-02-28	35.15	35.85	35.05	35.05	138046
2018-03-01	35.00	35.60	34.50	35.35	128191
2018-03-02	35.05	35.55	35.05	35.45	87544
2018-03-05	35.45	36.10	35.05	35.90	183718
2018-03-06	36.00	36.50	35.60	36.40	116052
2018-03-07	36.05	36.80	36.05	36.70	105487
2018-03-08	36.80	36.90	35.65	36.00	63364
2018-03-09	36.30	36.86	35.80	36.65	97203
2018-03-12	36.60	37.05	36.45	37.05	74321
2018-03-13	37.05	37.20	36.20	36.30	64955
2018-03-14	36.50	36.50	35.90	36.00	105084
2018-03-15	36.00	36.25	35.15	35.25	78763
2018-03-16	35.25	35.55	34.85	35.45	359103
2018-03-19	35.45	35.45	34.20	34.75	112990
2018-03-20	34.85	35.10	34.55	35.10	105265
2018-03-21	35.05	35.05	34.55	34.70	82576
2018-03-22	34.55	34.85	33.85	33.90	77685
2018-03-23	33.90	33.90	32.35	32.45	164650
2018-03-26	32.90	33.05	32.30	33.00	128612
2018-03-27	33.10	33.30	32.50	32.80	110096
2018-03-28	32.75	33.15	32.50	32.70	51664
2018-03-29	32.75	33.20	32.75	33.10	135442
2018-04-02	32.95	33.15	32.00	32.20	104577
2018-04-03	32.40	32.70	32.00	32.10	182833
2018-04-04	31.80	32.85	31.80	32.80	161225
2018-04-05	32.90	33.15	32.65	32.90	59103
2018-04-06	32.65	33.05	32.39	32.55	76240
2018-04-09	32.75	33.05	32.40	32.65	74116
2018-04-10	33.00	33.20	32.80	33.00	68786
2018-04-11	32.75	32.95	31.80	32.40	93212
2018-04-12	32.50	32.85	32.20	32.60	85279
2018-04-13	32.75	32.75	32.25	32.50	35972
2018-04-16	32.75	33.30	32.40	33.25	68200
2018-04-17	33.45	33.95	33.40	33.70	92983
2018-04-18	33.70	34.15	33.40	33.70	61131
2018-04-19	33.60	34.83	33.26	33.75	130249
2018-04-20	33.60	33.70	32.95	33.05	46127
2018-04-23	33.20	33.35	32.70	32.70	81553
2018-04-24	32.85	33.20	32.30	32.50	93595
2018-04-25	32.55	32.85	32.05	32.70	114133
2018-04-26	32.75	33.00	32.45	32.75	95733
2018-04-27	32.85	33.15	32.45	32.55	36803
2018-04-30	32.55	32.90	32.35	32.65	71024
2018-05-01	32.60	32.60	31.85	32.40	60661
2018-05-02	32.45	32.50	31.95	32.30	51681
2018-05-03	32.10	32.20	31.70	32.10	65410
2018-05-04	31.95	33.20	31.95	33.10	67301
2018-05-07	33.20	33.90	32.65	33.65	86216
2018-05-08	31.75	32.75	29.86	31.33	214521
2018-05-09	31.05	31.85	31.05	31.38	44242
2018-05-10	31.45	31.45	30.85	31.00	179721
2018-05-11	31.15	31.45	31.00	31.30	67182
2018-05-14	31.35	31.85	31.20	31.30	123745
2018-05-15	31.10	31.55	31.05	31.30	62054
2018-05-16	31.35	31.95	31.35	31.80	138617
2018-05-17	31.85	32.55	31.85	32.45	131257
2018-05-18	32.55	32.65	32.05	32.30	104299
2018-05-21	32.30	32.95	32.20	32.80	102841
2018-05-22	32.75	33.00	32.70	32.75	122752
2018-05-23	32.55	32.55	31.98	32.35	122832
2018-05-24	32.20	32.75	32.10	32.50	193519
2018-05-25	32.30	32.85	32.05	32.85	139142
2018-05-29	32.65	32.85	32.10	32.20	109750
2018-05-30	32.30	32.90	32.30	32.70	227520
2018-05-31	32.80	32.80	32.10	32.30	202577
2018-06-01	32.55	33.60	32.50	33.55	175184
2018-06-04	33.55	34.05	32.60	32.95	160100
2018-06-05	33.00	33.10	32.60	33.05	92928
2018-06-06	33.15	33.45	32.90	33.40	103632
2018-06-07	33.45	33.70	33.30	33.60	81415
2018-06-08	33.55	34.00	33.40	33.90	92110
2018-06-11	33.95	34.00	33.40	33.65	107468
2018-06-12	33.60	33.60	32.93	33.40	172487
2018-06-13	33.40	34.18	33.33	34.10	99865
2018-06-14	34.15	34.58	34.00	34.45	77896
2018-06-15	34.35	35.25	34.00	35.20	230059
2018-06-18	34.90	35.60	34.55	35.25	90663
2018-06-19	35.05	35.35	34.75	34.75	92560
2018-06-20	35.00	35.40	34.70	35.15	72596
2018-06-21	35.20	35.45	34.70	34.85	70668
2018-06-22	35.15	35.70	34.45	35.00	234224
2018-06-25	34.85	35.10	34.40	34.65	89245
2018-06-26	34.70	35.30	34.50	34.70	155054
2018-06-27	34.60	34.80	34.25	34.25	68523
2018-06-28	34.20	34.35	33.80	34.10	51490
2018-06-29	34.05	34.50	33.95	34.20	75125
2018-07-02	33.95	34.55	33.95	34.55	70435
2018-07-03	34.60	35.20	34.30	34.35	61000
2018-07-05	34.50	35.10	34.25	35.05	79218
2018-07-06	35.10	35.70	35.05	35.60	53810
2018-07-09	35.65	35.99	35.35	35.50	51030
2018-07-10	35.55	35.95	35.47	35.80	70230
2018-07-11	35.75	35.95	35.55	35.55	59665
2018-07-12	35.80	35.80	35.15	35.40	53242
2018-07-13	35.25	35.70	35.25	35.45	36916
2018-07-16	35.50	35.50	34.70	35.00	70255
2018-07-17	35.05	35.25	34.95	35.10	42166
2018-07-18	34.95	34.95	34.30	34.65	56037
2018-07-19	34.45	35.10	34.30	35.00	60401
2018-07-20	34.90	35.60	34.90	35.45	96024
2018-07-23	35.35	35.50	34.85	35.05	60979
2018-07-24	35.15	35.25	34.73	34.80	78995
2018-07-25	34.85	34.95	34.35	34.95	78036
2018-07-26	35.00	35.50	34.45	34.93	122529
2018-07-27	34.95	35.20	34.20	34.40	118770
2018-07-30	34.25	34.75	34.20	34.33	118947
2018-07-31	34.45	35.48	34.35	35.25	93084
2018-08-01	35.30	35.30	34.65	34.75	66504
2018-08-02	34.50	35.05	34.35	34.85	62674
2018-08-03	34.90	35.20	34.50	34.90	46567
2018-08-06	34.75	35.30	34.75	35.00	57083
2018-08-07	35.10	36.30	35.03	35.50	117616
2018-08-08	37.25	40.80	36.90	40.10	504059
2018-08-09	40.25	41.70	40.20	40.35	264057
2018-08-10	40.25	40.55	39.25	39.85	186039
2018-08-13	39.95	40.55	39.65	39.75	202623
2018-08-14	39.80	40.70	39.45	39.50	224982
2018-08-15	39.30	39.55	38.95	39.40	104144
2018-08-16	39.45	40.20	39.45	40.00	206873
2018-08-17	39.85	40.80	39.65	40.65	374190
2018-08-20	40.75	41.03	40.50	40.90	117610
2018-08-21	40.95	41.60	40.95	41.25	127237
2018-08-22	41.15	41.50	40.85	41.45	96666
2018-08-23	41.35	41.35	40.30	40.45	60801
2018-08-24	40.50	40.65	40.20	40.55	83115
2018-08-27	40.70	40.95	40.30	40.50	69917
2018-08-28	40.60	41.10	40.50	40.70	56144
2018-08-29	40.50	40.85	40.35	40.55	51694
2018-08-30	40.50	40.60	40.05	40.45	79319
2018-08-31	40.55	41.00	40.40	40.85	73245
2018-09-04	40.80	40.90	39.95	40.10	114485
2018-09-05	40.05	40.45	39.80	40.05	209046
2018-09-06	40.15	40.35	39.90	40.10	85941
2018-09-07	39.95	40.25	39.80	40.20	105969
2018-09-10	40.30	40.38	38.90	38.95	127495
2018-09-11	39.00	39.30	38.25	38.95	101655
2018-09-12	38.90	39.35	38.45	39.00	105631
2018-09-13	39.10	39.20	38.70	38.90	95487
2018-09-14	38.85	39.53	38.80	39.15	131718
2018-09-17	39.10	39.20	38.80	38.85	100643
2018-09-18	38.90	39.10	38.50	38.65	76639
2018-09-19	38.55	38.93	38.30	38.45	141919
2018-09-20	38.50	39.15	38.00	38.95	89124
2018-09-21	38.90	39.00	38.40	38.60	243252
2018-09-24	38.60	38.60	38.10	38.45	73592
2018-09-25	38.55	38.55	37.85	37.90	129924
2018-09-26	37.85	37.95	37.40	37.65	84398
2018-09-27	37.55	37.95	37.00	37.25	167300
2018-09-28	37.10	38.20	37.10	37.65	67580
2018-10-01	37.71	38.26	37.04	37.14	68855
2018-10-02	37.03	37.35	36.66	37.07	87680
2018-10-03	37.12	37.70	36.53	37.45	104588
2018-10-04	37.23	37.31	36.72	37.06	82608
2018-10-05	37.14	37.14	36.34	36.67	161684
2018-10-08	36.66	37.59	36.66	37.54	112895
2018-10-09	37.37	38.13	36.73	37.37	130735
2018-10-10	37.36	37.59	35.61	35.65	131184
2018-10-11	35.65	35.93	34.97	35.29	142455
2018-10-12	35.71	36.34	34.58	34.68	98393
2018-10-15	34.51	34.82	34.03	34.07	105534
2018-10-16	34.09	37.39	34.09	35.34	159390
2018-10-17	35.17	35.37	34.45	35.10	113504
2018-10-18	35.12	36.25	35.12	35.98	130386
2018-10-19	35.93	36.29	35.51	35.96	113590
2018-10-22	36.09	36.09	35.51	35.90	143186
2018-10-23	35.58	36.28	35.11	35.67	101363
2018-10-24	35.75	36.11	34.77	34.82	64847
2018-10-25	34.79	35.46	34.16	35.35	100043
2018-10-26	34.95	36.12	34.69	35.41	106269
2018-10-29	35.71	36.33	35.26	35.48	71088
2018-10-30	35.47	36.60	35.23	36.55	91940
2018-10-31	36.76	36.76	35.83	36.00	92432
2018-11-01	36.09	36.54	36.05	36.10	75618
2018-11-02	36.09	36.66	36.04	36.66	84127
2018-11-05	36.65	37.08	36.18	37.00	159608
2018-11-06	35.34	35.48	32.15	32.60	457032
2018-11-07	32.22	33.11	32.01	32.90	144414
2018-11-08	32.88	34.61	32.37	34.31	139144
2018-11-09	34.30	34.30	32.91	32.98	132268
2018-11-12	32.99	32.99	32.30	32.67	81943
2018-11-13	32.66	33.67	32.50	32.98	116881
2018-11-14	32.99	33.65	32.86	32.99	170280
2018-11-15	32.87	33.30	32.53	33.12	101885
2018-11-16	32.91	33.33	32.55	32.96	115990
2018-11-19	33.03	33.17	32.53	32.60	88988
2018-11-20	32.29	32.99	32.08	32.11	111909
2018-11-21	32.20	32.82	31.78	32.57	64697
2018-11-23	32.57	33.31	32.57	32.97	38276
2018-11-26	33.07	33.21	32.30	32.98	57204
2018-11-27	32.95	33.18	32.85	33.11	112351
2018-11-28	33.09	34.11	32.99	33.90	63312
2018-11-29	33.79	34.04	33.33	33.39	62040
2018-11-30	33.23	33.34	32.93	33.06	143265
2018-12-03	33.45	34.17	33.09	33.56	117090
2018-12-04	33.55	34.03	31.63	31.81	111950
2018-12-06	31.41	31.64	30.24	31.46	148505
2018-12-07	31.47	31.92	30.73	30.92	75720
2018-12-10	31.06	31.13	30.04	30.96	79858
2018-12-11	31.16	32.82	30.28	31.01	74294
2018-12-12	31.34	31.90	30.80	31.40	76219
2018-12-13	31.40	31.75	30.67	30.83	71227
2018-12-14	30.55	31.21	30.45	30.53	71004
2018-12-17	30.43	30.79	29.60	30.03	176807
2018-12-18	30.07	30.55	29.70	29.83	97549
2018-12-19	29.82	30.39	29.27	29.39	73307
2018-12-20	29.30	29.59	28.60	28.80	80249
2018-12-21	28.76	28.82	27.89	28.09	460205
2018-12-24	28.06	28.70	27.68	27.68	62444
2018-12-26	27.80	29.28	27.62	29.22	111432
2018-12-27	28.92	29.50	28.16	29.47	88750
2018-12-28	29.46	29.95	29.23	29.59	80618
2018-12-31	29.48	29.93	28.98	29.89	77258
2019-01-02	29.51	31.05	29.10	30.99	137006
2019-01-03	30.94	31.36	30.50	30.90	110145
2019-01-04	31.35	32.28	31.28	32.21	100050
2019-01-07	32.05	32.99	31.84	32.62	199027
2019-01-08	33.00	33.80	32.77	33.54	183878
2019-01-09	33.58	34.31	33.34	34.15	82558
2019-01-10	34.14	34.73	33.93	34.45	125654
2019-01-11	34.44	34.57	33.63	34.01	79386
2019-01-14	33.71	34.22	33.50	33.57	82153
2019-01-15	33.57	33.58	33.03	33.48	50237
2019-01-16	33.49	34.16	33.49	34.15	62203
2019-01-17	34.02	34.39	33.70	34.08	73777
2019-01-18	34.08	34.40	33.95	34.08	58079
2019-01-22	33.93	33.98	33.38	33.87	192181
2019-01-23	34.01	34.34	33.39	34.26	127104
2019-01-24	34.12	34.81	34.12	34.78	49510
2019-01-25	34.90	35.20	34.60	34.76	61816
2019-01-28	34.52	34.66	34.23	34.55	57509
2019-01-29	34.60	34.84	34.38	34.55	43268
2019-01-30	34.69	34.94	34.11	34.70	51235
2019-01-31	34.60	35.24	34.54	35.05	69494
2019-02-01	35.17	35.28	34.70	34.85	59719
2019-02-04	34.89	35.24	34.58	35.24	96463
2019-02-05	35.22	35.50	34.54	34.99	94939
2019-02-06	35.00	35.29	34.99	35.11	57676
2019-02-07	34.91	34.95	34.24	34.60	130838
2019-02-08	34.54	35.36	34.17	34.24	95885
2019-02-11	34.23	35.10	33.89	34.64	92373
2019-02-12	34.64	35.17	34.53	34.75	97550
2019-02-13	34.76	35.42	34.71	35.37	148074
2019-02-14	37.43	38.23	36.99	37.58	280010
2019-02-15	37.52	37.66	36.26	36.35	127766
2019-02-19	36.03	36.94	35.83	36.71	150388
2019-02-20	36.65	37.40	36.25	37.08	177588
2019-02-21	36.96	36.96	36.05	36.88	80603
2019-02-22	36.89	37.48	35.45	36.98	104112
2019-02-25	37.06	38.18	36.56	37.16	82032
2019-02-26	37.15	37.32	36.86	37.23	114662
2019-02-27	37.07	37.31	36.60	37.04	93649
2019-02-28	36.94	36.99	36.60	36.96	106643
2019-03-01	37.17	37.39	36.98	37.19	144424
2019-03-04	37.05	37.56	36.84	36.87	122335
2019-03-05	36.75	36.75	36.14	36.15	67184
2019-03-06	36.07	36.07	35.11	35.13	110415
2019-03-07	35.25	35.29	34.48	34.51	119468
2019-03-08	34.34	34.68	34.32	34.64	103413
2019-03-11	34.65	35.52	34.65	35.48	86005
2019-03-12	35.50	35.54	34.80	34.85	85439
2019-03-13	34.99	35.72	34.86	35.38	137316
2019-03-14	35.33	35.55	35.10	35.16	133196
2019-03-15	35.18	35.60	34.47	34.56	368277
2019-03-18	34.57	34.88	34.12	34.35	157228
2019-03-19	34.36	34.60	33.91	33.97	139910
2019-03-20	33.90	34.09	33.40	33.55	132034
2019-03-21	33.33	34.11	33.33	33.95	154568
2019-03-22	33.85	33.96	32.64	32.64	93630
2019-03-25	32.65	32.95	32.39	32.86	69479
2019-03-26	32.97	33.21	32.72	32.80	67933
2019-03-27	32.82	32.86	32.31	32.64	68026
2019-03-28	32.77	32.95	32.49	32.86	68984
2019-03-29	32.79	32.87	31.97	32.23	126600
2019-04-01	32.42	32.87	32.38	32.54	57129
2019-04-02	32.52	32.57	31.99	32.09	66967
2019-04-03	32.25	32.53	31.95	32.03	81928
2019-04-04	32.05	32.61	32.05	32.55	71737
2019-04-05	32.55	32.89	32.15	32.67	198333
2019-04-08	32.66	32.87	32.06	32.84	105490
2019-04-09	32.83	33.05	32.42	32.53	99794
2019-04-10	32.50	33.30	32.30	33.10	140892
2019-04-11	33.08	33.55	33.01	33.09	46152
2019-04-12	33.20	33.30	32.89	32.96	47083
2019-04-15	33.04	33.09	32.57	32.59	62762
2019-04-16	32.68	32.85	32.53	32.85	72060
2019-04-17	32.92	33.17	32.68	32.81	65511
2019-04-18	32.71	33.11	32.63	32.85	90367
2019-04-22	32.74	33.11	32.41	32.58	52465
2019-04-23	32.62	33.25	32.39	33.01	54076
2019-04-24	33.10	33.20	32.71	32.83	59732
2019-04-25	32.73	32.98	32.12	32.23	45665
2019-04-26	32.14	32.74	32.07	32.69	63817
2019-04-29	32.66	33.28	32.66	33.22	77215
2019-04-30	33.20	33.44	32.55	32.70	144152
2019-05-01	32.71	32.96	32.46	32.53	183121
2019-05-02	32.52	32.72	31.68	31.78	92985
2019-05-03	31.95	32.71	31.85	32.68	88877
2019-05-06	32.24	33.04	32.24	32.86	108709
2019-05-07	30.69	32.13	28.82	29.20	281334
2019-05-08	28.73	29.71	28.24	29.53	367699
2019-05-09	29.46	29.66	29.10	29.20	135956
2019-05-10	29.21	29.64	28.95	29.59	119971
2019-05-13	29.27	29.38	28.73	29.25	231012
2019-05-14	29.37	29.74	29.05	29.54	141372
2019-05-15	29.38	30.14	29.38	29.98	121423
2019-05-16	29.99	30.50	29.98	30.16	130055
2019-05-17	29.87	30.15	29.13	29.15	77090
2019-05-20	29.00	29.46	28.79	28.93	90355
2019-05-21	29.05	29.05	28.24	28.26	117971
2019-05-22	28.10	28.57	27.75	28.45	160706
2019-05-23	28.14	28.38	27.05	27.25	123502
2019-05-24	27.44	27.67	27.30	27.61	77610
2019-05-28	27.67	27.74	26.86	26.96	130766
2019-05-29	26.93	27.31	26.60	27.15	193580
2019-05-30	27.12	27.47	27.09	27.28	103993
2019-05-31	26.90	27.20	26.62	27.17	166323
2019-06-03	27.12	27.33	26.27	26.80	149807
2019-06-04	27.05	27.73	27.02	27.66	247946
2019-06-05	27.78	28.01	27.31	27.45	117166
2019-06-06	27.32	28.06	26.45	26.47	184408
2019-06-07	26.44	26.73	26.09	26.69	196290
2019-06-10	26.66	27.22	26.66	27.18	148537
2019-06-11	27.33	27.73	27.17	27.37	137855
2019-06-12	27.35	27.35	26.85	27.02	71906
2019-06-13	27.11	27.62	27.11	27.46	102311
2019-06-14	27.40	27.55	27.16	27.46	86396
2019-06-17	27.41	27.69	27.21	27.45	99777
2019-06-18	27.48	28.23	27.48	28.03	57088
2019-06-19	27.97	27.97	27.60	27.94	83395
2019-06-20	28.09	28.20	27.71	27.88	118068
2019-06-21	27.78	28.05	27.27	27.68	245468
2019-06-24	27.59	27.72	26.85	27.01	121439
2019-06-25	26.97	27.70	26.82	27.57	114115
2019-06-26	27.47	27.74	27.28	27.33	112929
2019-06-27	27.11	27.60	26.77	27.08	134706
2019-06-28	26.90	27.50	26.88	27.24	751527
2019-07-01	27.24	27.77	26.95	27.23	134656
2019-07-02	27.34	27.44	26.38	26.74	138245
2019-07-03	26.81	27.12	26.62	27.06	55403
2019-07-05	27.00	27.30	26.70	27.27	69661
2019-07-08	27.21	27.29	27.06	27.15	84062
2019-07-09	27.04	27.04	26.67	26.93	85152
2019-07-10	27.07	27.14	26.64	26.97	114546
2019-07-11	26.93	27.00	26.36	26.89	105374
2019-07-12	26.98	27.42	26.87	27.26	111955
2019-07-15	27.41	27.49	26.72	26.95	118312
2019-07-16	26.92	27.22	26.90	26.93	110923
2019-07-17	26.86	26.86	25.78	26.12	253037
2019-07-18	26.13	26.22	25.69	25.80	224074
2019-07-19	25.66	26.61	25.66	26.36	151640
2019-07-22	26.36	26.51	25.91	25.99	86393
2019-07-23	26.22	26.41	25.90	26.18	79800
2019-07-24	26.18	26.72	26.13	26.68	102224
2019-07-25	26.71	26.85	26.35	26.43	66267
2019-07-26	26.51	26.84	26.50	26.82	92180
2019-07-29	26.81	27.02	26.30	26.58	66518
2019-07-30	26.40	26.90	26.23	26.67	128050
2019-07-31	26.67	27.34	26.67	26.85	150698
2019-08-01	26.88	27.27	26.28	26.35	85061
2019-08-02	26.26	26.30	25.19	25.69	113187
2019-08-05	25.32	25.32	24.29	24.64	93962
2019-08-06	24.79	25.56	24.01	24.65	95724
2019-08-07	27.35	27.49	24.48	25.40	208289
2019-08-08	25.35	26.46	25.21	26.34	183998
2019-08-09	26.17	26.48	25.12	25.52	144200
2019-08-12	25.42	25.60	24.98	25.08	171565
2019-08-13	25.01	25.82	24.88	24.96	309560
2019-08-14	24.53	24.53	23.88	23.99	199412
2019-08-15	24.12	24.55	23.93	24.37	142279
2019-08-16	24.47	25.03	24.43	24.98	101258
2019-08-19	25.33	25.33	24.50	24.59	160758
2019-08-20	24.49	24.78	24.18	24.53	121954
2019-08-21	24.70	24.96	24.20	24.72	119756
2019-08-22	24.77	24.82	24.30	24.32	85730
2019-08-23	24.16	24.16	22.92	22.97	159502
2019-08-26	23.22	23.56	23.12	23.46	193692
2019-08-27	23.68	23.68	22.60	22.87	171398
2019-08-28	22.87	23.36	22.74	22.86	146253
2019-08-29	23.15	23.28	22.96	22.97	79262
2019-08-30	23.08	23.20	22.79	22.92	146790
2019-09-03	22.73	22.88	22.05	22.36	276686
2019-09-04	22.60	23.00	22.25	22.37	462619
2019-09-05	22.69	23.03	22.10	22.35	581860
2019-09-06	22.31	22.56	21.86	22.03	351683
2019-09-09	22.14	23.37	22.12	23.16	606750
2019-09-10	23.22	25.63	23.13	25.63	418329
2019-09-11	25.82	26.59	25.29	26.54	241272
2019-09-12	26.57	27.19	26.00	27.12	306209
2019-09-13	27.15	27.98	27.15	27.77	278539
2019-09-16	27.59	28.82	27.53	28.19	232571
2019-09-17	28.22	28.46	27.74	27.99	214701
2019-09-18	27.94	27.94	26.68	27.33	249148
2019-09-19	27.39	27.40	26.73	26.84	190550
2019-09-20	26.83	27.02	26.15	26.22	1696655
2019-09-23	25.91	26.09	25.37	25.72	227428
2019-09-24	24.50	24.69	23.07	23.38	620215
2019-09-25	23.42	24.00	23.04	23.81	313721
2019-09-26	23.82	23.94	22.94	23.19	267738
2019-09-27	23.24	23.33	22.09	22.67	278281
2019-09-30	22.71	22.83	21.74	22.43	280371
2019-10-01	22.59	22.77	21.33	21.50	234963
2019-10-02	21.33	21.83	20.80	21.59	318686
2019-10-03	21.57	21.75	20.79	21.30	230588
2019-10-04	21.42	21.43	20.45	20.61	231233
2019-10-07	20.61	20.71	20.10	20.56	334650
2019-10-08	20.22	20.22	18.92	19.13	550802
2019-10-09	19.09	19.14	18.17	18.52	444052
2019-10-10	18.53	18.76	18.02	18.07	280047
2019-10-11	18.40	18.96	18.21	18.64	285863
2019-10-14	18.43	18.57	18.04	18.22	276039
2019-10-15	18.12	18.50	17.91	18.35	422499
2019-10-16	18.26	18.96	18.22	18.31	271494
2019-10-17	18.31	18.42	18.08	18.38	318281
2019-10-18	18.27	18.36	17.81	17.84	209415
2019-10-21	18.00	18.25	17.87	17.90	163187
2019-10-22	17.99	18.52	17.40	18.37	294113
2019-10-23	18.43	18.69	18.26	18.37	166978
2019-10-24	18.36	18.55	17.82	18.13	163826
2019-10-25	18.12	18.48	17.84	18.43	171349
2019-10-28	18.49	19.08	18.33	18.73	179248
2019-10-29	18.73	19.10	18.48	18.90	242031
2019-10-30	18.86	18.90	18.42	18.58	138660
2019-10-31	18.55	18.63	18.10	18.42	186128
2019-11-01	18.50	19.16	18.43	19.07	263504
2019-11-04	19.23	19.66	19.16	19.32	206799
2019-11-05	19.47	19.94	19.28	19.56	214270
2019-11-06	20.19	23.20	20.14	21.37	521084
2019-11-07	21.41	21.94	21.11	21.23	275798
2019-11-08	21.11	21.23	20.79	21.09	217082
2019-11-11	20.98	21.98	20.89	21.97	331301
2019-11-12	22.05	23.30	22.05	23.19	381343
2019-11-13	23.05	23.05	22.59	22.86	230372
2019-11-14	22.86	23.43	22.73	23.28	278912
2019-11-15	23.48	23.94	23.00	23.15	209390
2019-11-18	23.14	23.47	22.81	23.18	232709
2019-11-19	23.26	23.63	22.83	22.93	204439
2019-11-20	22.70	23.01	22.40	22.66	294712
2019-11-21	22.74	23.10	22.42	23.07	203923
2019-11-22	23.21	23.59	23.11	23.57	211633
2019-11-25	23.50	24.12	23.41	24.05	216583
2019-11-26	24.02	24.05	23.07	23.28	186992
2019-11-27	23.37	23.86	23.14	23.72	172006
2019-11-29	23.66	23.66	23.10	23.10	157265
2019-12-02	23.13	23.84	23.09	23.46	319362
2019-12-03	23.13	23.44	22.77	23.22	166563
2019-12-04	23.36	24.28	23.14	23.97	329989
2019-12-05	24.14	24.34	23.50	24.01	302259
2019-12-06	24.29	24.40	23.77	23.88	276211
2019-12-09	23.81	24.02	23.53	23.56	195885
2019-12-10	23.51	23.62	22.94	23.15	191334
2019-12-11	23.17	23.39	23.06	23.15	178987
2019-12-12	23.20	24.48	23.01	24.37	490132
2019-12-13	24.42	24.49	23.88	24.19	156548
2019-12-16	24.49	25.44	24.48	24.75	338219
2019-12-17	24.59	25.66	24.59	25.52	268417
2019-12-18	25.49	25.78	24.94	25.66	206944
2019-12-19	25.68	25.93	25.56	25.80	189654
2019-12-20	25.91	25.91	25.44	25.66	718498
2019-12-23	25.52	25.61	24.93	25.03	188388
2019-12-24	25.07	25.32	25.03	25.16	35257
2019-12-26	25.21	25.24	24.79	25.08	47459
2019-12-27	25.14	25.14	24.66	24.74	93848
2019-12-30	24.90	25.40	24.44	25.27	333288
2019-12-31	25.09	25.51	24.96	25.28	145686
2020-01-02	25.58	25.58	24.56	25.00	159277
2020-01-03	24.69	25.09	24.54	25.01	169847
2020-01-06	24.89	25.51	24.55	25.36	174119
2020-01-07	25.40	25.57	25.12	25.28	184382
2020-01-08	25.08	25.29	24.75	25.14	149353
2020-01-09	25.18	25.33	24.85	24.93	174169
2020-01-10	24.80	24.94	24.19	24.25	151579
2020-01-13	24.30	24.67	24.05	24.65	106465
2020-01-14	24.48	25.04	24.34	24.81	108326
2020-01-15	24.66	25.13	24.66	25.10	105345
2020-01-16	25.32	25.88	25.22	25.24	115756
2020-01-17	25.36	25.54	25.02	25.09	126329
2020-01-21	25.04	25.04	24.50	24.52	103656
2020-01-22	24.55	24.55	24.16	24.35	69945
2020-01-23	24.31	24.78	23.56	24.68	205736
2020-01-24	24.78	24.93	23.72	23.90	120388
2020-01-27	23.46	23.80	23.30	23.30	78486
2020-01-28	23.45	23.59	23.23	23.23	73008
2020-01-29	23.25	23.30	22.84	22.95	91938
2020-01-30	22.76	22.95	22.44	22.93	71559
2020-01-31	22.76	23.09	22.43	22.62	146586
2020-02-03	22.80	22.81	22.12	22.49	252793
2020-02-04	22.87	23.51	22.83	23.12	142288
2020-02-05	23.44	24.40	23.33	24.34	143532
2020-02-06	24.53	24.69	24.26	24.41	117445
2020-02-07	24.30	24.30	23.62	24.13	91399
2020-02-10	24.01	24.25	23.64	23.91	135918
2020-02-11	23.89	24.41	23.89	24.27	91458
2020-02-12	24.55	24.59	23.69	24.06	148292
2020-02-13	24.54	24.71	21.14	21.40	375758
2020-02-14	21.51	21.51	20.25	20.77	266375
2020-02-18	20.74	21.19	20.26	20.51	214210
2020-02-19	20.46	20.62	20.11	20.27	204108
2020-02-20	20.14	21.14	20.04	20.78	148718
2020-02-21	20.65	20.72	19.97	20.26	121316
2020-02-24	19.61	19.61	18.83	19.46	242449
2020-02-25	19.47	19.54	18.95	19.05	213473
2020-02-26	19.20	19.41	18.77	18.92	213940
2020-02-27	18.55	19.15	18.17	18.35	264651
2020-02-28	18.25	18.74	18.07	18.37	268691
2020-03-02	18.48	19.18	18.21	19.06	134049
2020-03-03	18.88	19.45	17.96	18.17	207569
2020-03-04	18.38	18.91	18.02	18.84	150274
2020-03-05	18.17	18.91	18.15	18.73	237094
2020-03-06	18.09	19.29	18.08	19.20	235911
2020-03-09	17.99	18.64	17.11	17.14	230748
2020-03-10	17.77	17.77	15.92	16.80	203593
2020-03-11	16.34	16.79	15.86	16.21	182666
2020-03-12	15.20	15.83	14.39	14.63	317878
2020-03-13	15.44	17.24	14.07	17.08	383177
2020-03-16	10.00	16.98	10.00	15.66	315224
2020-03-17	16.09	18.40	14.97	18.36	328944
2020-03-18	17.88	19.99	16.43	19.47	361524
2020-03-19	19.66	20.63	16.58	16.75	432192
2020-03-20	16.72	17.97	16.54	17.36	509961
2020-03-23	17.54	18.33	16.35	17.95	303571
2020-03-24	18.64	18.88	16.70	18.30	286689
2020-03-25	18.51	19.12	16.41	16.62	242630
2020-03-26	16.70	18.58	16.70	17.73	237291
2020-03-27	17.59	17.99	17.02	17.74	173480
2020-03-30	17.95	18.41	16.95	18.13	213864
2020-03-31	17.89	18.86	17.87	18.75	286974
2020-04-01	18.43	18.62	17.45	17.83	282065
2020-04-02	17.76	18.22	16.40	16.92	322012
2020-04-03	16.81	17.49	16.43	17.12	183036
2020-04-06	17.80	18.40	17.69	18.25	199256
2020-04-07	18.63	18.84	17.61	17.82	294535
2020-04-08	17.89	18.10	17.06	17.21	247535
2020-04-09	17.37	18.48	17.37	17.78	237146
2020-04-13	17.77	17.77	16.87	16.89	130910
2020-04-14	17.45	17.71	16.82	17.43	134689
2020-04-15	17.07	17.07	15.16	15.32	179055
2020-04-16	15.34	15.46	14.50	15.20	241966
2020-04-17	15.53	15.99	15.37	15.74	214823
2020-04-20	15.59	15.84	14.62	14.82	145271
2020-04-21	14.51	15.17	13.80	14.05	182493
2020-04-22	14.47	14.47	13.63	13.78	124024
2020-04-23	13.76	15.14	13.76	15.02	231228
2020-04-24	15.00	15.42	14.66	15.28	123158
2020-04-27	15.57	16.35	15.30	16.30	145440
2020-04-28	16.67	17.29	16.50	17.11	187087
2020-04-29	17.58	18.73	17.16	18.49	195191
2020-04-30	18.19	18.19	16.94	16.97	209292
2020-05-01	16.67	17.00	15.80	16.13	231924
2020-05-04	16.34	16.79	15.48	15.69	182344
2020-05-05	15.83	16.15	15.29	15.46	167868
2020-05-06	14.56	15.00	12.34	13.23	570617
2020-05-07	13.38	13.50	12.80	12.96	365453
2020-05-08	13.12	14.72	13.10	14.60	367716
2020-05-11	14.69	14.76	13.50	13.62	230565
2020-05-12	13.67	13.69	12.85	12.88	293020
2020-05-13	12.80	13.20	12.12	12.25	556184
2020-05-14	11.97	12.39	11.19	12.33	462929
2020-05-15	11.64	12.14	11.05	11.34	515027
2020-05-18	11.82	12.00	11.36	11.65	501573
2020-05-19	11.67	11.67	11.27	11.32	247591
2020-05-20	11.58	11.79	11.33	11.42	485093
2020-05-21	11.42	12.65	11.34	12.40	978001
2020-05-22	12.50	12.54	11.52	12.05	398807
2020-05-26	12.46	12.99	12.33	12.86	415055
2020-05-27	13.18	14.20	13.03	14.07	397239
2020-05-28	14.26	14.26	12.96	13.05	224573
2020-05-29	12.89	13.21	12.61	12.96	307566
2020-06-01	13.04	13.35	12.82	13.01	269827
2020-06-02	13.09	13.60	13.04	13.47	234443
2020-06-03	13.76	14.05	13.54	13.62	213544
2020-06-04	13.48	14.47	13.45	14.23	222102
2020-06-05	14.80	15.32	14.60	14.73	298497
2020-06-08	15.06	15.68	14.97	15.47	361499
2020-06-09	15.20	15.39	14.85	15.21	229281
2020-06-10	15.22	15.38	14.69	14.96	269003
2020-06-11	14.36	14.75	13.56	13.60	375007
2020-06-12	14.21	14.55	13.40	13.77	199478
2020-06-15	13.28	14.41	13.26	14.23	159068
2020-06-16	14.82	15.08	14.31	14.60	215242
2020-06-17	14.54	14.70	13.90	14.09	177020
2020-06-18	13.85	14.67	13.85	14.26	137043
2020-06-19	14.48	14.68	13.92	14.27	478765
2020-06-22	14.08	14.08	13.32	13.62	169780
2020-06-23	13.82	13.85	13.12	13.48	186748
2020-06-24	13.30	13.30	12.56	13.00	233184
2020-06-25	12.92	13.31	12.63	13.28	196561
2020-06-26	13.20	13.28	12.57	13.02	390648
2020-06-29	13.21	14.19	13.21	13.55	184183
2020-06-30	13.50	13.83	13.31	13.76	127907
2020-07-01	13.76	14.08	13.38	13.39	178082
2020-07-02	13.54	13.90	13.33	13.54	151789
2020-07-06	13.81	14.00	13.38	13.54	134817
2020-07-07	13.39	13.39	12.98	13.22	151428
2020-07-08	13.19	13.24	12.62	12.82	213815
2020-07-09	12.84	12.84	12.27	12.46	156257
2020-07-10	12.50	13.19	12.50	13.15	225458
2020-07-13	13.26	13.50	12.92	13.25	148932
2020-07-14	13.28	13.57	13.12	13.39	114082
2020-07-15	13.75	14.22	13.73	13.96	158854
2020-07-16	13.90	14.20	13.75	14.04	100304
2020-07-17	14.04	14.31	13.97	14.11	137807
2020-07-20	14.02	14.04	13.23	13.50	162060
2020-07-21	13.59	14.04	13.59	13.81	88212
2020-07-22	13.81	13.91	13.55	13.79	76369
2020-07-23	13.74	14.27	13.74	14.22	177373
2020-07-24	14.21	14.28	13.96	14.11	96302
2020-07-27	14.08	14.38	13.83	14.35	99832
2020-07-28	14.24	14.64	14.10	14.33	92983
2020-07-29	14.26	14.72	14.10	14.66	141855
2020-07-30	14.50	15.03	14.42	14.46	157585
2020-07-31	14.33	14.59	13.81	14.22	181988
2020-08-03	14.34	14.77	14.13	14.60	118368
2020-08-04	14.56	15.43	14.56	15.29	223652
2020-08-05	15.84	16.90	15.63	16.31	351626
2020-08-06	16.73	17.59	16.58	17.00	292981
2020-08-07	16.85	17.38	16.50	17.11	229058
2020-08-10	17.27	17.71	17.03	17.61	234005
2020-08-11	17.70	18.13	17.16	17.35	204582
2020-08-12	17.69	17.94	17.35	17.63	187957
2020-08-13	17.52	17.83	17.16	17.27	100444
2020-08-14	17.19	17.89	17.19	17.73	159421
2020-08-17	17.72	18.09	17.42	18.02	217519
2020-08-18	18.02	18.02	17.41	17.82	137749
2020-08-19	17.97	18.16	17.75	17.84	114882
2020-08-20	17.60	17.73	16.99	17.07	108695
2020-08-21	17.01	17.24	16.61	17.08	138010
2020-08-24	17.29	17.86	17.10	17.85	117160
2020-08-25	17.92	18.15	17.67	17.84	114100
2020-08-26	18.19	18.24	17.35	17.43	146562
2020-08-27	17.53	17.96	17.49	17.67	120808
2020-08-28	17.75	18.05	17.60	17.97	111869
2020-08-31	17.89	18.03	17.41	17.73	193046
2020-09-01	17.66	17.85	17.30	17.81	133934
2020-09-02	17.95	18.18	17.61	17.81	182350
2020-09-03	17.87	18.37	17.83	17.98	184671
2020-09-04	18.31	18.48	17.77	18.09	158878
2020-09-08	18.01	18.01	16.72	16.74	243181
2020-09-09	16.86	17.23	16.36	17.02	225919
2020-09-10	17.14	17.17	16.52	16.76	160577
2020-09-11	16.76	16.82	16.45	16.59	149405
2020-09-14	17.57	19.49	17.56	19.20	647905
2020-09-15	19.24	19.35	18.85	18.94	306375
2020-09-16	19.14	19.90	18.99	19.60	362936
2020-09-17	19.60	19.87	19.30	19.59	205736
2020-09-18	19.76	20.65	19.60	20.06	1191961
2020-09-21	19.57	19.69	18.45	18.66	400411
2020-09-22	18.87	19.08	18.51	18.56	246931
2020-09-23	18.52	18.99	17.92	17.96	221929
2020-09-24	18.84	19.91	18.72	19.58	373081
2020-09-25	19.47	19.75	19.25	19.57	158863
2020-09-28	19.79	20.39	19.66	20.01	440297
2020-09-29	20.04	20.20	19.48	19.64	131127
2020-09-30	19.47	19.85	19.07	19.17	204262
2020-10-01	19.23	19.64	18.90	19.09	147532
2020-10-02	18.65	19.52	18.55	19.44	180411
2020-10-05	19.63	19.93	19.55	19.79	145816
2020-10-06	20.00	20.23	19.63	19.64	255772
2020-10-07	19.40	20.04	19.40	19.72	271986
2020-10-08	19.95	20.16	19.42	19.75	141453
2020-10-09	19.85	20.12	19.28	19.61	146823
2020-10-12	19.66	20.05	19.53	19.88	168435
2020-10-13	19.79	20.32	19.77	20.17	136127
2020-10-14	20.20	21.96	20.16	21.75	840077
2020-10-15	21.97	22.70	21.41	22.63	351197
2020-10-16	22.60	23.23	22.30	23.15	295516
2020-10-19	23.19	23.48	22.51	22.58	245232
2020-10-20	22.86	23.31	22.73	23.02	217355
2020-10-21	23.09	23.43	22.71	22.94	112338
2020-10-22	22.97	24.00	22.77	23.90	210567
2020-10-23	23.99	24.22	23.40	23.85	159988
2020-10-26	23.54	23.54	22.95	23.26	195728
2020-10-27	23.29	23.29	22.91	23.10	124089
2020-10-28	22.61	22.94	22.05	22.09	190710
2020-10-29	21.95	22.28	21.56	21.99	175515
2020-10-30	22.35	22.35	21.51	21.69	145286
2020-11-02	21.98	22.43	21.67	22.38	177967
2020-11-03	22.98	23.00	21.92	22.43	191896
2020-11-04	21.75	22.33	18.02	18.64	834185
2020-11-05	18.51	19.01	18.24	18.88	313230
2020-11-06	18.87	19.14	18.11	18.18	211157
2020-11-09	18.82	20.89	18.82	19.95	412550
2020-11-10	20.24	21.69	19.76	21.54	248259
2020-11-11	21.63	21.76	20.60	21.70	190076
2020-11-12	21.49	21.63	20.32	20.41	179700
2020-11-13	20.54	22.16	20.48	22.08	253688
2020-11-16	22.54	23.38	22.11	22.74	231705
2020-11-17	22.39	22.47	21.69	21.93	102205
2020-11-18	22.06	22.12	21.41	21.52	128707
2020-11-19	21.35	22.05	20.63	21.96	99163
2020-11-20	21.68	21.68	21.07	21.36	114800
2020-11-23	21.73	22.71	21.48	22.34	128507
2020-11-24	22.82	23.40	22.45	23.19	176800
2020-11-25	23.20	23.90	22.58	23.18	135222
2020-11-27	23.03	23.45	22.55	23.30	83228
2020-11-30	23.07	23.39	22.57	22.73	214095
2020-12-01	23.11	23.79	22.85	23.49	252834
2020-12-02	23.45	23.81	23.02	23.44	142319
2020-12-03	23.42	23.46	22.75	23.12	93491
2020-12-04	23.23	24.16	22.32	24.02	161839
2020-12-07	24.35	24.35	23.51	23.73	91906
2020-12-08	23.61	24.29	23.60	24.11	120697
2020-12-09	24.47	24.76	23.03	23.55	224303
2020-12-10	23.44	23.72	22.03	23.47	102916
2020-12-11	23.14	23.29	22.84	23.00	116113
2020-12-14	23.42	23.43	22.55	22.73	155990
2020-12-15	22.82	24.78	22.82	24.51	244496
2020-12-16	24.48	24.63	23.14	23.69	205205
2020-12-17	23.44	23.85	22.87	23.05	169405
2020-12-18	23.16	23.62	21.81	21.89	767775
2020-12-21	21.50	22.79	21.35	22.65	417054
2020-12-22	22.60	23.67	22.29	23.32	186846
2020-12-23	23.52	24.44	23.38	24.15	122561
2020-12-24	24.22	24.50	23.35	23.81	65193
2020-12-28	23.99	24.36	23.81	24.08	141779
2020-12-29	23.65	24.24	23.65	24.00	112722
2020-12-30	24.08	24.75	24.07	24.44	119047
2020-12-31	24.32	24.94	23.96	24.51	161244
2021-01-04	24.73	25.32	23.69	24.19	216817
2021-01-05	24.06	25.20	24.06	24.78	275926
2021-01-06	25.24	26.01	24.51	24.92	367500
2021-01-07	24.95	25.62	24.21	25.55	199769
2021-01-08	25.71	25.75	24.85	25.18	147285
2021-01-11	24.08	24.08	22.45	23.80	250455
2021-01-12	24.01	24.90	23.66	24.66	185360
2021-01-13	24.66	24.97	24.34	24.55	114642
2021-01-14	24.82	25.89	24.73	25.36	163580
2021-01-15	24.99	25.63	24.05	24.61	159108
2021-01-19	25.14	25.97	24.90	25.71	193917
2021-01-20	25.92	26.22	25.15	25.39	142880
2021-01-21	25.40	25.40	24.81	24.90	115848
2021-01-22	24.30	25.31	24.25	25.25	125875
2021-01-25	25.26	25.67	24.65	25.18	90780
2021-01-26	25.33	25.85	25.00	25.73	103408
2021-01-27	24.97	25.65	24.03	24.34	223672
2021-01-28	24.73	24.73	23.71	24.43	229085
2021-01-29	24.35	24.53	22.96	23.00	215236
2021-02-01	23.45	23.76	22.85	23.51	75788
2021-02-02	23.87	24.34	23.28	24.28	122473
2021-02-03	24.27	24.79	23.98	24.74	99964
2021-02-04	24.76	25.55	24.23	25.26	113814
2021-02-05	25.29	25.88	25.29	25.82	120332
2021-02-08	26.10	26.63	25.89	26.54	116571
2021-02-09	26.50	27.65	25.93	26.89	255704
2021-02-10	27.03	27.46	26.29	26.48	180329
2021-02-11	26.68	27.10	26.41	27.09	145848
2021-02-12	26.76	27.43	26.44	26.86	134880
2021-02-16	27.36	27.77	26.51	26.57	139023
2021-02-17	27.90	29.29	27.29	27.44	318424
2021-02-18	26.61	27.00	24.53	24.63	272358
2021-02-19	24.91	25.65	24.91	25.63	130334
2021-02-22	25.69	26.93	25.66	26.89	157988
2021-02-23	26.77	26.92	25.72	26.50	167852
2021-02-24	26.74	28.17	26.57	27.84	200248
2021-02-25	27.94	28.24	27.09	27.10	168329
2021-02-26	27.01	27.16	25.56	26.14	194044
2021-03-01	26.76	26.91	26.21	26.80	155103
2021-03-02	26.75	27.17	25.67	26.23	156462
2021-03-03	26.44	27.00	26.14	26.20	205922
2021-03-04	26.15	26.75	25.07	25.82	234585
2021-03-05	26.27	27.87	25.90	27.87	245740
2021-03-08	28.21	29.59	28.21	29.51	227152
2021-03-09	29.73	29.73	28.41	29.10	177676
2021-03-10	29.31	29.90	29.18	29.75	165519
2021-03-11	29.83	30.21	29.36	30.17	189191
2021-03-12	30.37	30.83	29.80	30.41	126479
2021-03-15	30.35	30.35	28.66	28.82	147482
2021-03-16	28.58	28.94	28.00	28.33	106901
2021-03-17	28.21	28.92	27.94	28.91	133943
2021-03-18	28.70	29.77	28.29	28.57	135762
2021-03-19	28.57	29.28	27.82	28.76	714486
2021-03-22	28.62	29.07	28.06	28.46	113289
2021-03-23	28.02	28.34	27.10	27.20	133272
2021-03-24	27.41	28.25	27.14	27.19	187232
2021-03-25	26.95	28.10	26.85	27.81	143853
2021-03-26	28.27	29.22	28.16	28.91	125338
2021-03-29	28.68	28.91	27.25	27.59	174024
2021-03-30	27.73	28.23	27.60	27.90	146246
2021-03-31	27.86	28.35	27.36	27.38	258571
2021-04-01	27.38	27.86	26.89	27.58	91188
2021-04-05	27.98	28.54	27.43	28.00	133833
2021-04-06	28.34	28.34	27.90	27.95	108288
2021-04-07	28.01	28.46	26.99	27.24	122479
2021-04-08	27.35	27.77	26.98	27.73	116592
2021-04-09	27.27	28.17	27.27	27.75	92950
2021-04-12	27.85	27.97	27.23	27.90	120939
2021-04-13	27.89	28.00	27.22	27.45	95020
2021-04-14	27.60	28.50	27.51	28.04	84342
2021-04-15	28.40	28.40	27.52	28.07	77376
2021-04-16	28.37	29.00	27.84	28.79	155877
2021-04-19	28.81	29.07	28.18	28.18	134321
2021-04-20	28.07	28.28	26.91	27.23	103068
2021-04-21	27.25	28.09	27.18	27.87	108395
2021-04-22	27.80	28.04	27.27	27.37	82024
2021-04-23	27.55	28.15	27.47	28.00	133490
2021-04-26	28.02	28.90	28.02	28.22	103371
2021-04-27	28.35	29.29	28.20	29.06	207472
2021-04-28	29.10	29.41	28.59	28.85	86122
2021-04-29	29.05	29.23	28.28	28.79	52406
2021-04-30	28.42	29.02	28.42	28.72	117266
2021-05-03	28.97	30.42	28.97	30.11	230645
2021-05-04	29.81	30.52	29.71	30.20	195755
2021-05-05	30.56	31.21	29.00	29.55	168824
2021-05-06	30.00	31.07	29.86	31.03	152611
2021-05-07	30.95	31.15	30.01	30.86	174370
2021-05-10	31.02	32.00	30.78	31.40	230658
2021-05-11	30.88	32.00	30.74	31.67	146329
2021-05-12	31.61	31.77	30.54	30.71	114096
2021-05-13	30.48	31.58	30.48	31.42	113179
2021-05-14	31.12	31.95	29.58	31.62	75597
2021-05-17	31.44	31.92	30.50	31.02	108114
2021-05-18	31.12	31.46	30.53	30.53	126188
2021-05-19	29.94	30.37	29.53	30.24	115498
2021-05-20	30.13	30.13	29.45	29.99	148975
2021-05-21	30.36	30.69	30.06	30.38	114136
2021-05-24	30.49	31.19	30.21	31.10	114403
2021-05-25	31.18	31.72	30.43	30.44	139849
2021-05-26	30.97	31.03	30.03	30.64	103143
2021-05-27	30.98	31.37	30.85	31.01	140512
2021-05-28	30.99	31.11	30.29	31.08	78567
2021-06-01	31.29	32.07	31.09	31.90	137516
2021-06-02	32.12	32.12	31.25	31.83	73189
2021-06-03	31.99	32.98	31.76	32.88	193783
2021-06-04	33.00	33.87	32.89	33.46	193058
2021-06-07	33.75	34.10	33.50	33.70	144263
2021-06-08	33.53	34.37	33.50	34.26	96687
2021-06-09	34.20	34.41	33.50	33.52	136368
2021-06-10	33.78	33.85	32.34	32.72	194914
2021-06-11	32.94	32.96	32.00	32.42	97080
2021-06-14	32.57	32.73	32.29	32.50	114542
2021-06-15	32.57	32.62	31.90	32.61	81960
2021-06-16	32.45	32.45	31.31	31.53	142594
2021-06-17	32.33	32.33	30.11	30.60	259571
2021-06-18	30.27	30.34	29.19	29.32	440519
2021-06-21	29.48	30.48	29.48	30.30	222977
2021-06-22	30.22	30.56	29.57	30.22	84077
2021-06-23	30.34	30.72	29.96	30.33	118194
2021-06-24	30.38	30.83	30.02	30.80	124738
2021-06-25	30.79	31.19	30.42	30.79	972890
2021-06-28	30.79	30.79	29.70	30.13	142907
2021-06-29	30.26	30.44	29.66	29.97	88442
2021-06-30	29.99	30.61	29.76	30.53	108044
2021-07-01	31.15	31.23	30.53	31.17	128256
2021-07-02	30.89	30.89	29.86	29.89	126872
2021-07-06	29.74	29.74	28.55	29.08	149985
2021-07-07	28.94	29.48	28.40	28.75	169453
2021-07-08	28.00	28.54	27.43	28.06	173038
2021-07-09	28.59	29.18	28.42	28.95	106975
2021-07-12	28.98	29.09	28.72	28.86	80459
2021-07-13	28.60	29.06	27.97	28.05	146035
2021-07-14	28.33	28.68	27.70	27.81	89504
2021-07-15	27.49	27.92	27.05	27.64	151950
2021-07-16	27.95	28.06	26.48	26.53	154123
2021-07-19	26.00	26.24	25.20	26.00	162038
2021-07-20	26.01	27.40	25.99	26.78	167844
2021-07-21	27.06	27.68	26.58	26.65	129729
2021-07-22	26.66	26.66	25.53	25.61	127074
2021-07-23	25.63	26.02	25.20	25.71	112822
2021-07-26	25.95	26.49	25.80	26.32	63054
2021-07-27	26.08	26.30	25.77	26.00	77753
2021-07-28	26.18	26.66	25.85	26.35	88174
2021-07-29	26.69	27.10	26.48	26.74	70329
2021-07-30	26.57	27.19	26.49	26.70	85626
2021-08-02	26.75	27.84	26.32	26.37	87221
2021-08-03	26.64	27.19	25.78	26.83	230524
2021-08-04	29.11	29.11	26.15	26.67	300408
2021-08-05	26.69	27.79	26.60	27.20	113360
2021-08-06	27.59	27.95	27.50	27.78	93434
2021-08-09	28.12	28.21	27.53	27.56	94615
2021-08-10	27.56	28.90	27.28	28.70	126341
2021-08-11	28.88	29.75	28.65	29.72	149148
2021-08-12	29.87	29.87	29.01	29.40	127202
2021-08-13	29.49	29.49	28.87	29.03	80344
2021-08-16	28.70	28.77	28.24	28.40	90666
2021-08-17	29.61	31.27	29.00	29.46	346643
2021-08-18	30.33	31.23	30.33	30.45	306540
2021-08-19	29.99	30.72	29.65	29.90	198173
2021-08-20	29.63	30.54	29.56	30.36	430412
2021-08-23	30.50	31.07	30.00	30.97	199481
2021-08-24	30.92	31.06	29.83	30.84	226219
2021-08-25	30.82	31.23	30.75	30.92	140643
2021-08-26	30.84	30.89	30.03	30.08	119684
2021-08-27	30.05	30.86	30.05	30.68	140350
2021-08-30	30.86	30.86	30.28	30.37	80047
2021-08-31	30.25	30.53	29.89	30.38	258535
2021-09-01	30.59	30.61	29.75	29.91	97755
2021-09-02	30.01	30.79	29.80	30.24	102680
2021-09-03	30.19	30.33	29.73	30.13	88481
2021-09-07	30.04	30.52	29.90	30.23	97974
2021-09-08	30.15	30.33	29.76	29.89	96399
2021-09-09	29.78	30.79	29.51	29.79	135990
2021-09-10	30.11	30.16	29.47	29.56	100518
2021-09-13	29.70	29.81	29.22	29.73	99141
2021-09-14	29.88	29.88	28.67	28.80	139101
2021-09-15	28.70	29.44	28.59	29.38	110848
2021-09-16	29.40	29.64	28.13	29.11	122080
2021-09-17	29.00	29.42	28.57	29.31	532832
2021-09-20	28.75	28.89	28.16	28.60	132121
2021-09-21	28.75	28.97	28.47	28.77	100124
2021-09-22	29.10	29.30	28.76	28.79	73856
2021-09-23	29.01	29.85	29.01	29.82	104556
2021-09-24	29.62	30.56	29.62	30.16	134158
2021-09-27	30.35	31.75	30.35	31.14	137988
2021-09-28	31.22	31.75	30.94	31.01	152437
2021-09-29	31.22	31.99	30.54	31.34	85656
2021-09-30	31.17	31.57	30.75	30.83	85022
2021-10-01	30.91	31.99	30.75	31.49	109776
2021-10-04	31.58	31.97	31.21	31.47	110057
2021-10-05	31.50	31.90	31.26	31.81	92370
2021-10-06	31.34	31.79	30.85	31.53	108462
2021-10-07	31.82	32.00	31.33	31.72	165423
2021-10-08	31.86	32.00	31.58	31.92	90561
2021-10-11	32.00	32.44	31.76	31.88	133434
2021-10-12	31.99	32.05	31.55	31.79	181675
2021-10-13	31.74	31.74	30.29	30.70	194396
2021-10-14	31.02	31.67	30.87	31.29	74587
2021-10-15	31.94	32.00	31.14	31.23	104283
2021-10-18	31.51	31.85	30.89	31.00	53965
2021-10-19	31.20	31.36	30.36	31.31	117737
2021-10-20	31.61	32.19	31.55	32.05	117241
2021-10-21	32.06	32.14	31.56	31.96	124315
2021-10-22	32.08	32.72	31.89	32.50	193481
2021-10-25	32.84	34.47	32.78	34.35	291706
2021-10-26	34.38	34.47	33.73	33.92	181926
2021-10-27	33.90	34.13	32.92	33.06	129290
2021-10-28	33.22	33.97	33.22	33.86	89588
2021-10-29	33.96	34.11	33.59	34.06	97777
2021-11-01	34.56	35.03	34.30	34.86	169617
2021-11-02	33.52	34.85	33.52	34.19	144336
2021-11-03	36.00	36.00	34.92	35.14	288905
2021-11-04	36.24	37.15	36.00	37.03	511749
2021-11-05	37.30	38.24	37.12	37.42	225880
2021-11-08	37.94	38.37	37.21	37.75	250828
2021-11-09	37.45	38.47	37.43	38.37	182343
2021-11-10	38.46	38.58	37.88	38.24	149695
2021-11-11	38.21	38.75	38.00	38.46	135339
2021-11-12	38.46	38.49	37.62	37.69	143691
2021-11-15	37.79	37.82	36.62	37.35	153764
2021-11-16	37.37	37.50	37.00	37.30	105866
2021-11-17	37.02	37.12	36.50	36.74	122118
2021-11-18	36.70	37.42	36.63	37.29	379169
2021-11-19	36.47	37.27	36.42	36.56	121654
2021-11-22	36.96	37.49	36.52	37.10	103617
2021-11-23	37.21	37.45	37.07	37.25	114828
2021-11-24	37.08	37.28	36.63	36.75	65694
2021-11-26	35.70	36.04	34.67	35.19	113498
2021-11-29	36.02	36.03	34.94	35.08	123936
2021-11-30	35.00	35.20	33.37	33.98	251977
2021-12-01	34.70	34.94	33.10	33.10	153400
2021-12-02	33.41	34.37	33.28	34.13	123656
2021-12-03	34.21	34.35	33.22	33.47	126236
2021-12-06	34.03	35.44	33.92	34.85	204176
2021-12-07	35.09	35.90	35.04	35.17	121125
2021-12-08	35.27	35.62	34.55	34.75	103267
2021-12-09	34.64	34.84	34.30	34.67	98726
2021-12-10	35.02	35.17	34.58	34.95	103406
2021-12-13	34.65	35.20	34.45	34.92	141366
2021-12-14	34.87	35.45	34.45	35.13	183524
2021-12-15	35.24	36.37	34.77	36.32	592102
2021-12-16	36.83	37.00	35.82	36.16	164390
2021-12-17	36.29	38.18	35.94	37.43	797813
2021-12-20	36.72	37.42	35.96	37.36	184976
2021-12-21	37.64	38.00	37.42	37.97	147446
2021-12-22	37.81	38.23	37.49	38.00	132530
2021-12-23	38.10	38.45	38.05	38.11	137766
2021-12-27	38.22	39.08	37.70	38.95	151361
2021-12-28	39.24	39.71	38.94	39.13	129251
2021-12-29	39.13	39.69	38.91	39.04	111514
2021-12-30	39.25	39.56	38.51	38.58	99610
2021-12-31	38.38	38.89	38.21	38.71	137739
2022-01-03	38.87	39.70	38.71	39.24	111343
2022-01-04	39.29	39.81	39.13	39.43	408574
2022-01-05	39.66	39.90	39.02	39.06	243091
2022-01-06	39.03	39.72	38.90	39.20	152448
2022-01-07	39.28	39.78	38.92	39.50	182281
2022-01-10	39.71	39.78	38.77	38.98	139624
2022-01-11	39.15	39.21	38.02	39.18	130484
2022-01-12	39.44	40.29	38.86	39.39	352823
2022-01-13	39.55	40.00	39.29	39.48	132843
2022-01-14	39.09	39.43	38.30	39.28	189758
2022-01-18	38.92	39.15	38.40	38.53	153428
2022-01-19	38.68	38.69	37.40	37.51	150469
2022-01-20	37.62	37.85	36.93	36.97	328385
2022-01-21	36.71	38.57	36.68	37.40	301632
2022-01-24	37.05	38.45	36.47	38.19	200944
2022-01-25	37.95	38.25	36.73	37.79	170643
2022-01-26	37.99	38.87	37.38	37.82	173995
2022-01-27	38.35	39.03	37.67	37.90	129710
2022-01-28	38.03	38.35	37.31	38.35	158200
2022-01-31	37.93	38.99	37.69	38.10	129006
2022-02-01	38.11	38.32	37.51	38.04	155224
2022-02-02	37.79	38.23	37.40	37.90	192587
2022-02-03	37.78	38.25	37.05	37.19	129480
2022-02-04	37.18	37.36	36.20	36.71	92505
2022-02-07	37.47	37.47	36.25	36.72	157641
2022-02-08	36.85	38.56	36.56	38.38	227852
2022-02-09	38.50	39.22	37.78	38.03	121568
2022-02-10	37.74	38.54	37.50	37.73	188121
2022-02-11	37.91	38.70	37.53	38.50	98881
2022-02-14	38.60	38.92	38.11	38.78	252078
2022-02-15	38.99	40.08	38.26	40.00	653550
2022-02-16	40.97	41.45	38.40	39.88	413315
2022-02-17	39.78	39.89	38.12	38.47	226472
2022-02-18	39.54	39.54	38.03	39.12	171936
2022-02-22	39.14	40.17	38.68	39.84	406976
2022-02-23	40.33	41.83	39.85	41.57	514173
2022-02-24	40.91	42.65	40.89	42.47	418610
2022-02-25	42.60	44.40	42.60	43.88	409022
2022-02-28	43.73	45.73	43.57	45.60	568946
2022-03-01	45.60	46.00	43.14	44.56	603958
2022-03-02	46.00	48.00	45.84	47.90	562738
2022-03-03	47.74	48.44	46.88	48.23	482734
2022-03-04	48.13	48.40	47.08	48.28	264959
2022-03-07	50.40	50.40	46.50	46.58	521580
2022-03-08	46.84	46.99	43.83	44.15	755482
2022-03-09	44.74	44.98	43.14	43.80	522115
2022-03-10	43.24	44.06	42.85	43.94	417816
2022-03-11	43.98	44.22	43.13	43.90	300240
2022-03-14	44.21	44.59	43.02	43.73	347627
2022-03-15	43.80	44.03	42.29	42.79	225923
2022-03-16	43.10	43.67	42.51	43.62	286014
2022-03-17	43.60	45.68	43.38	45.06	310072
2022-03-18	45.10	45.47	44.41	44.98	927550
2022-03-21	45.95	48.37	45.95	47.36	401783
2022-03-22	47.56	48.41	47.05	48.22	386050
2022-03-23	48.50	49.64	48.27	49.44	409787
2022-03-24	49.79	52.07	49.24	51.78	739460
2022-03-25	52.36	55.38	52.01	55.21	584127
2022-03-28	55.00	55.14	52.34	52.84	599691
2022-03-29	51.73	52.21	50.15	51.14	657769
2022-03-30	51.44	51.88	50.91	51.24	199567
2022-03-31	50.65	51.98	50.19	50.26	582495
2022-04-01	50.38	50.98	49.51	50.00	451835
2022-04-04	50.25	50.37	48.90	49.56	428417
2022-04-05	49.62	50.51	49.34	49.47	428892
2022-04-06	49.34	51.23	49.03	50.20	645242
2022-04-07	50.19	52.81	50.19	52.69	605548
2022-04-08	52.86	54.53	52.86	54.00	595710
2022-04-11	54.60	55.67	53.92	54.51	575317
2022-04-12	55.13	57.23	55.01	56.05	667249
2022-04-13	56.38	57.86	55.80	57.56	567441
2022-04-14	57.18	58.94	57.14	58.39	609205
2022-04-18	58.31	58.53	56.09	56.46	581977
2022-04-19	56.29	56.76	54.85	56.26	481946
2022-04-20	56.74	58.38	56.46	58.03	552638
2022-04-21	58.04	59.00	55.40	55.65	579842
2022-04-22	55.63	55.63	52.10	52.61	626071
2022-04-25	51.61	52.66	50.22	51.66	613572
2022-04-26	52.18	52.48	50.51	50.52	563827
2022-04-27	50.77	53.06	50.07	52.14	513372
2022-04-28	52.91	53.21	50.27	50.79	269630
2022-04-29	50.63	51.56	49.84	50.23	299366
2022-05-02	50.32	51.98	49.97	51.42	377253
2022-05-03	51.11	52.30	50.49	52.21	400911
2022-05-04	43.78	44.57	33.50	38.20	3504958
2022-05-05	38.01	41.13	37.55	40.79	1664391
2022-05-06	40.40	40.83	38.30	38.73	1235455
2022-05-09	37.61	39.04	37.35	38.41	657618
2022-05-10	38.75	39.68	36.88	37.22	591877
2022-05-11	37.31	37.75	36.09	36.37	540015
2022-05-12	36.23	37.63	36.23	37.43	432895
2022-05-13	37.71	39.18	37.71	38.27	448238
2022-05-16	38.29	39.39	37.82	38.27	415282
2022-05-17	38.56	39.11	38.13	38.61	318444
2022-05-18	38.11	38.36	36.72	37.32	424451
2022-05-19	37.08	38.48	36.36	38.17	509189
2022-05-20	38.27	38.43	34.64	35.00	622098
2022-05-23	35.25	37.69	35.19	37.37	412428
2022-05-24	36.80	37.63	35.38	36.51	352299
2022-05-25	36.51	37.18	35.47	36.79	326838
2022-05-26	37.18	37.59	36.78	37.14	208497
2022-05-27	37.06	37.35	36.42	37.19	240427
2022-05-31	37.35	38.59	37.19	37.61	402005
2022-06-01	37.69	37.86	36.15	37.35	418858
2022-06-02	37.45	39.20	37.18	38.57	298480
2022-06-03	38.58	39.09	38.19	38.94	238863
2022-06-06	39.39	40.18	39.23	39.90	352049
2022-06-07	39.64	40.35	39.23	39.60	270224
2022-06-08	39.48	39.48	38.64	38.65	179729
2022-06-09	38.65	38.95	37.82	37.86	191638
2022-06-10	37.75	38.16	36.89	37.28	180143
2022-06-13	36.32	36.88	35.59	35.82	229782
2022-06-14	36.13	36.67	35.52	36.38	229943
2022-06-15	36.72	37.23	36.12	36.62	404871
2022-06-16	36.13	36.40	35.17	35.38	260246
2022-06-17	35.74	35.84	33.75	33.81	775206
2022-06-21	34.23	35.54	34.05	34.97	281403
2022-06-22	34.22	34.87	33.44	33.49	282206
2022-06-23	33.50	33.62	31.47	32.15	432669
2022-06-24	32.11	32.90	32.00	32.45	749986
2022-06-27	32.78	33.62	32.46	33.19	293388
2022-06-28	33.58	34.49	32.81	33.05	207382
2022-06-29	33.21	33.31	32.32	32.81	226707
2022-06-30	32.16	33.28	32.01	32.99	265009
2022-07-01	32.78	33.06	31.82	32.97	207733
2022-07-05	32.44	32.75	30.89	31.26	345412
2022-07-06	31.11	31.41	30.06	30.53	281670
2022-07-07	31.03	31.62	30.86	31.10	293459
2022-07-08	31.28	31.56	30.51	30.76	153682
2022-07-11	30.46	31.10	30.37	30.60	185538
2022-07-12	30.60	30.82	30.05	30.42	164523
2022-07-13	30.15	31.09	30.06	30.72	358623
2022-07-14	30.12	30.25	29.35	29.72	160371
2022-07-15	30.42	30.96	29.81	30.94	226845
2022-07-18	31.33	31.92	30.81	31.01	244076
2022-07-19	31.30	32.10	31.30	31.98	220562
2022-07-20	31.92	32.72	31.83	32.65	217403
2022-07-21	32.28	32.33	31.33	32.24	153900
2022-07-22	32.37	32.53	31.72	32.00	145748
2022-07-25	32.23	32.97	32.15	32.80	140171
2022-07-26	33.01	33.71	32.69	33.59	278940
2022-07-27	33.32	35.10	33.00	34.92	314553
2022-07-28	35.00	35.39	34.17	35.20	173124
2022-07-29	35.21	36.21	34.87	36.17	264928
2022-08-01	35.95	36.40	35.18	36.00	255508
2022-08-02	35.91	37.06	35.50	36.74	387562
2022-08-03	39.25	42.67	38.76	41.06	652995
2022-08-04	41.40	41.50	38.12	38.16	373802
2022-08-05	38.00	38.83	37.59	37.95	279254
2022-08-08	38.25	38.98	37.63	37.90	234666
2022-08-09	37.84	38.52	37.47	37.78	277648
2022-08-10	37.81	38.24	37.18	37.87	269676
2022-08-11	38.15	39.00	38.07	38.56	179366
2022-08-12	38.63	39.32	38.45	39.24	162360
2022-08-15	39.00	39.00	37.68	38.15	203927
2022-08-16	38.09	38.90	38.05	38.79	202353
2022-08-17	38.59	38.67	37.66	38.14	149182
2022-08-18	38.25	39.18	38.06	39.01	144160
2022-08-19	38.76	38.89	38.24	38.82	181546
2022-08-22	38.52	39.06	38.32	38.70	215603
2022-08-23	38.81	40.28	38.81	40.17	426236
2022-08-24	40.10	40.23	39.11	39.42	175199
2022-08-25	39.42	40.59	39.42	40.23	166273
2022-08-26	40.44	40.51	39.71	40.12	179937
2022-08-29	39.71	40.92	39.54	40.51	193610
2022-08-30	40.30	40.35	37.05	37.20	274524
2022-08-31	37.17	37.56	36.44	37.03	186507
2022-09-01	36.81	37.29	36.45	37.20	255475
2022-09-02	37.54	37.67	36.10	36.35	196345
2022-09-06	36.47	36.47	33.96	34.23	425333
2022-09-07	34.01	34.77	33.69	34.70	231896
2022-09-08	34.54	34.57	34.02	34.49	148984
2022-09-09	34.86	35.56	34.47	35.55	160889
2022-09-12	35.90	35.93	35.11	35.24	193979
2022-09-13	34.58	35.19	33.98	34.06	172623
2022-09-14	34.12	34.60	32.83	33.35	280690
2022-09-15	33.14	33.39	32.41	32.54	188543
2022-09-16	32.45	32.88	32.05	32.46	384469
2022-09-19	32.14	33.53	32.14	33.41	177457
2022-09-20	33.03	33.03	32.32	32.97	144063
2022-09-21	33.25	33.57	32.56	32.57	129238
2022-09-22	32.48	32.81	31.91	31.96	135232
2022-09-23	31.35	31.35	30.00	30.40	279747
2022-09-26	30.35	31.13	30.00	30.34	274859
2022-09-27	30.63	31.57	30.43	31.41	293336
2022-09-28	31.32	31.98	31.13	31.71	182266
2022-09-29	31.43	31.47	30.28	30.72	180312
2022-09-30	30.44	31.85	30.44	31.03	416180
2022-10-03	31.31	32.22	31.30	32.00	166809
2022-10-04	32.40	33.51	32.40	33.13	191602
2022-10-05	32.75	33.28	31.51	32.73	174574
2022-10-06	32.44	32.93	32.10	32.18	150921
2022-10-07	31.98	32.28	31.61	31.85	388073
2022-10-10	32.11	32.85	31.76	32.55	153689
2022-10-11	32.75	33.59	32.54	32.92	226948
2022-10-12	32.87	33.04	32.16	32.65	162464
2022-10-13	32.05	34.66	31.91	34.57	268592
2022-10-14	34.61	34.85	32.93	33.25	211480
2022-10-17	33.84	34.42	33.56	34.00	152644
2022-10-18	34.47	34.65	33.43	33.85	172008
2022-10-19	33.64	34.21	33.56	34.17	111088
2022-10-20	34.20	34.64	33.76	34.02	151667
2022-10-21	34.28	35.30	34.03	35.26	209768
2022-10-24	35.53	35.70	34.71	35.10	151487
2022-10-25	34.97	35.73	34.71	35.70	159189
2022-10-26	36.00	36.65	35.63	35.83	252268
2022-10-27	36.06	36.12	34.50	34.52	277420
2022-10-28	34.59	35.27	33.86	34.98	296292
2022-10-31	35.05	35.60	34.79	35.27	250155
2022-11-01	35.80	36.06	35.01	35.07	223952
2022-11-02	35.58	37.49	35.17	36.53	482287
2022-11-03	36.01	36.89	36.01	36.71	229142
2022-11-04	36.81	38.00	36.67	37.40	226765
2022-11-07	37.42	38.46	37.42	38.30	191098
2022-11-08	38.45	38.69	37.52	37.83	157867
2022-11-09	37.41	37.41	35.03	35.40	194613
2022-11-10	36.37	37.72	36.23	36.97	207181
2022-11-11	37.35	37.49	36.57	37.26	171261
2022-11-14	36.80	38.37	36.80	37.44	179199
2022-11-15	37.88	38.32	37.11	38.11	209966
2022-11-16	37.78	37.85	36.90	37.21	134550
2022-11-17	36.69	37.66	36.21	37.56	147902
2022-11-18	38.09	38.09	36.56	36.83	168703
2022-11-21	36.60	37.54	36.53	37.52	116906
2022-11-22	37.50	38.15	37.50	38.09	109460
2022-11-23	38.10	38.36	37.62	37.96	79968
2022-11-25	37.66	38.07	37.39	37.42	93666
2022-11-28	36.99	37.93	36.99	37.40	175524
2022-11-29	37.69	38.05	37.36	37.62	400126
2022-11-30	37.94	38.60	36.79	38.50	235165
2022-12-01	38.62	38.69	37.06	37.07	203904
2022-12-02	36.69	37.20	36.27	36.41	154804
2022-12-05	36.34	36.41	34.80	35.06	168806
2022-12-06	35.01	35.50	34.86	35.48	164767
2022-12-07	35.55	36.11	35.26	35.33	226747
2022-12-08	35.66	36.20	35.09	35.41	159876
2022-12-09	35.28	35.76	34.99	35.30	140777
2022-12-12	35.38	35.44	34.64	35.42	259416
2022-12-13	35.78	36.39	35.00	35.02	245198
2022-12-14	34.68	35.51	34.60	34.62	358052
2022-12-15	34.23	34.49	33.91	33.96	268096
2022-12-16	33.60	34.70	33.20	33.98	1527105
2022-12-19	34.06	35.22	34.04	35.10	233642
2022-12-20	35.20	35.70	34.99	35.36	178134
2022-12-21	35.66	36.03	35.10	36.03	205915
2022-12-22	35.78	35.94	34.98	35.53	289078
2022-12-23	35.53	36.08	35.39	36.02	114986
2022-12-27	36.29	36.64	36.06	36.64	147159
2022-12-28	36.63	36.83	35.06	35.07	156166
2022-12-29	35.11	35.92	35.11	35.44	142043
2022-12-30	35.08	35.50	34.63	34.99	141887
2023-01-03	35.26	35.29	33.93	33.97	176396
2023-01-04	33.95	34.37	33.58	33.97	250006
2023-01-05	33.85	34.04	33.44	33.47	143106
2023-01-06	33.92	34.75	33.92	34.53	181905
2023-01-09	34.65	34.65	33.94	34.07	143422
2023-01-10	34.24	34.48	34.00	34.26	191398
2023-01-11	34.45	35.24	34.45	34.83	166544
2023-01-12	34.95	35.56	34.69	35.39	112464
2023-01-13	35.35	36.20	35.25	36.04	110939
2023-01-17	35.95	36.81	35.76	36.61	144210
2023-01-18	36.68	37.16	35.75	35.75	137696
2023-01-19	35.73	36.18	35.50	35.72	108044
2023-01-20	36.08	36.22	35.22	35.80	135389
2023-01-23	35.82	36.34	35.58	35.86	97470
2023-01-24	35.71	36.19	35.56	35.83	82482
2023-01-25	35.94	36.49	35.46	36.47	149728
2023-01-26	36.58	36.97	35.95	36.96	111114
2023-01-27	36.84	37.10	36.08	36.09	103671
2023-01-30	36.11	36.37	35.56	35.73	131349
2023-01-31	35.89	37.00	35.85	36.78	168626
2023-02-01	36.61	37.52	36.44	37.22	184761
2023-02-02	37.15	37.74	36.85	37.64	139190
2023-02-03	37.64	38.20	37.31	37.86	198558
2023-02-06	37.83	38.66	37.83	38.63	162094
2023-02-07	38.37	38.70	38.07	38.49	158757
2023-02-08	38.22	38.45	37.85	37.95	211661
2023-02-09	38.17	38.51	37.14	37.24	140014
2023-02-10	37.35	38.18	37.32	38.06	98563
2023-02-13	38.19	38.38	37.80	38.33	132410
2023-02-14	38.32	38.65	37.60	37.90	242209
2023-02-15	39.17	43.88	38.90	43.58	542996
2023-02-16	43.48	45.72	42.75	44.74	508474
2023-02-17	44.78	45.25	44.01	45.21	286052
2023-02-21	44.78	44.93	43.88	44.42	289336
2023-02-22	44.71	44.90	43.86	44.16	324773
2023-02-23	44.27	45.04	43.83	44.24	249731
2023-02-24	44.04	45.45	43.69	45.44	290613
2023-02-27	45.62	45.99	44.76	45.28	192705
2023-02-28	45.26	46.13	44.98	45.63	592035
2023-03-01	45.63	46.06	45.36	46.04	235190
2023-03-02	45.75	46.48	45.50	46.40	313774
2023-03-03	46.31	46.48	45.73	46.32	234115
2023-03-06	45.82	45.89	44.13	44.35	266626
2023-03-07	44.48	44.48	43.34	43.91	266197
2023-03-08	44.00	44.49	43.51	44.46	182777
2023-03-09	44.47	44.56	43.34	43.41	171930
2023-03-10	43.20	43.26	41.32	41.72	228165
2023-03-13	41.05	41.33	39.74	40.02	272225
2023-03-14	41.06	42.00	40.33	41.02	273853
2023-03-15	39.96	40.44	38.52	39.59	342573
2023-03-16	38.92	39.73	38.04	39.68	257010
2023-03-17	39.36	39.54	37.44	38.15	1053309
2023-03-20	38.50	39.97	38.02	39.17	459200
2023-03-21	40.02	40.36	39.49	40.29	362577
2023-03-22	40.28	40.83	39.58	39.59	224516
2023-03-23	39.80	40.45	38.87	39.21	247523
2023-03-24	38.60	40.03	38.50	40.03	161529
2023-03-27	40.58	40.95	40.12	40.78	155658
2023-03-28	40.67	42.21	40.53	41.63	169107
2023-03-29	42.07	42.07	41.31	41.58	177578
2023-03-30	41.85	42.02	40.53	40.81	146154
2023-03-31	40.98	41.64	40.75	41.32	317366
2023-04-03	41.56	42.00	41.29	41.73	316941
2023-04-04	41.67	41.86	40.15	40.61	226323
2023-04-05	40.48	40.74	39.13	39.51	176210
2023-04-06	39.67	39.67	39.05	39.34	143083
2023-04-10	39.47	40.20	39.36	40.13	201007
2023-04-11	40.26	41.23	40.10	40.80	145083
2023-04-12	41.03	41.51	40.64	41.13	100201
2023-04-13	41.23	41.25	40.75	41.22	133976
2023-04-14	41.30	41.60	41.12	41.49	104064
2023-04-17	41.44	42.14	41.29	42.13	124940
2023-04-18	42.13	43.26	42.13	43.24	231532
2023-04-19	43.26	43.97	42.73	43.96	268550
2023-04-20	43.74	43.95	43.31	43.82	200971
2023-04-21	43.84	44.42	43.67	44.20	180469
2023-04-24	43.67	44.50	43.52	44.06	161915
2023-04-25	43.60	43.99	42.76	43.48	335170
2023-04-26	43.17	44.28	43.17	44.02	367264
2023-04-27	44.25	44.84	43.72	44.08	317619
2023-04-28	43.89	44.82	43.89	44.70	297530
2023-05-01	44.70	45.49	44.52	44.74	188466
2023-05-02	44.34	44.34	43.31	43.88	222709
2023-05-03	39.56	40.89	36.55	39.85	622630
2023-05-04	39.76	39.82	36.51	36.77	544328
2023-05-05	37.28	37.77	37.15	37.48	359789
2023-05-08	37.66	38.03	37.05	37.12	214785
2023-05-09	36.92	37.00	36.26	36.56	194860
2023-05-10	37.00	37.00	35.97	36.22	337698
2023-05-11	35.69	37.44	35.69	37.29	286495
2023-05-12	37.36	37.89	37.06	37.62	205752
2023-05-15	37.77	38.31	37.42	38.00	195403
2023-05-16	37.81	38.13	37.11	37.18	324434
2023-05-17	37.40	38.08	37.08	37.92	284399
2023-05-18	37.79	38.44	37.49	38.40	173303
2023-05-19	38.90	39.96	38.16	39.90	402313
2023-05-22	40.00	41.39	39.59	40.74	346259
2023-05-23	40.60	41.94	40.38	41.30	232630
2023-05-24	41.19	41.35	40.38	40.77	156763
2023-05-25	40.50	40.65	39.46	40.57	164304
2023-05-26	40.57	41.21	40.13	41.07	129339
2023-05-30	40.89	41.19	39.36	40.54	111899
2023-05-31	40.32	40.60	38.89	39.01	228723
2023-06-01	38.99	39.77	38.53	39.35	192791
2023-06-02	39.82	41.44	39.82	41.33	283426
2023-06-05	41.03	41.51	40.40	40.98	238559
2023-06-06	40.98	42.37	40.91	42.22	337334
2023-06-07	42.57	43.83	42.16	43.41	249820
2023-06-08	43.27	43.89	42.75	43.88	260427
2023-06-09	43.85	44.59	43.35	44.57	232929
2023-06-12	43.61	45.35	43.61	45.02	273870
2023-06-13	45.00	45.81	44.92	45.34	307520
2023-06-14	45.58	45.70	44.15	44.54	405007
2023-06-15	44.34	44.83	44.10	44.32	255961
2023-06-16	44.58	45.73	43.82	44.95	1827813
2023-06-20	44.95	45.19	43.94	44.73	334633
2023-06-21	44.70	45.16	44.32	44.97	211924
2023-06-22	45.60	45.60	44.41	44.93	208062
2023-06-23	44.44	45.40	44.06	45.24	391293
2023-06-26	45.18	45.54	42.95	44.44	238292
2023-06-27	44.26	45.28	44.24	45.20	115191
2023-06-28	45.15	45.69	44.63	45.56	132204
2023-06-29	45.62	46.78	45.41	45.70	158643
2023-06-30	45.75	46.63	45.49	46.15	175687
2023-07-03	46.35	47.89	45.89	47.87	145751
2023-07-05	47.87	48.00	46.97	47.53	257674
2023-07-06	47.08	47.71	44.85	45.59	297838
2023-07-07	45.86	47.26	45.81	46.68	144417
2023-07-10	46.49	47.38	46.02	46.51	166296
2023-07-11	46.91	47.61	46.53	46.97	93237
2023-07-12	47.70	48.00	46.79	46.93	157882
2023-07-13	46.96	47.46	46.53	47.41	120234
2023-07-14	47.45	47.45	46.33	46.65	106657
2023-07-17	46.77	48.09	46.61	47.80	155652
2023-07-18	47.80	48.84	47.77	48.38	155205
2023-07-19	48.58	48.63	47.71	48.20	175279
2023-07-20	48.47	48.74	47.83	48.31	156807
2023-07-21	48.75	48.75	47.52	47.77	172391
2023-07-24	47.65	48.99	47.58	48.35	200448
2023-07-25	48.36	48.94	48.26	48.65	118740
2023-07-26	48.67	48.93	48.49	48.88	116854
2023-07-27	49.00	49.52	48.72	49.24	149273
2023-07-28	49.74	49.97	49.41	49.55	128819
2023-07-31	49.79	49.88	48.68	48.82	207044
2023-08-01	48.60	49.87	47.98	49.75	209556
2023-08-02	49.97	52.03	46.98	49.90	399845
2023-08-03	50.80	52.80	50.06	52.71	308058
2023-08-04	52.71	53.37	52.10	53.01	343964
2023-08-07	52.62	53.45	51.95	52.11	321012
2023-08-08	51.67	52.29	50.67	52.20	228579
2023-08-09	52.43	52.75	51.87	52.50	296825
2023-08-10	52.65	53.24	51.64	52.40	423544
2023-08-11	52.43	52.61	51.87	52.34	200583
2023-08-14	52.16	52.16	51.20	51.38	228675
2023-08-15	51.01	51.15	49.75	49.90	269948
2023-08-16	50.04	50.46	49.22	49.59	354961
2023-08-17	49.83	51.11	49.53	50.23	369709
2023-08-18	49.81	51.79	49.81	51.69	199704
2023-08-21	51.95	52.18	50.58	50.95	209021
2023-08-22	51.00	51.37	50.12	50.72	193571
2023-08-23	50.56	51.52	50.10	51.40	165466
2023-08-24	51.43	51.60	50.82	51.30	182610
2023-08-25	51.26	51.40	50.34	51.31	217230
2023-08-28	51.51	52.24	51.51	51.93	140099
2023-08-29	51.95	52.39	51.20	52.35	170445
2023-08-30	52.30	52.69	51.80	51.89	157544
2023-08-31	51.88	52.02	51.29	51.36	454867
2023-09-01	51.58	52.75	51.58	52.09	206929
2023-09-05	51.69	52.01	50.02	50.18	208827
2023-09-06	50.27	50.79	49.86	50.40	172569
2023-09-07	50.60	50.78	49.85	50.50	156530
2023-09-08	50.44	50.73	50.16	50.34	133902
2023-09-11	50.00	50.00	50.00	50.00	28014
2023-09-12	50.06	50.45	49.75	49.84	116669
2023-09-13	49.84	49.84	48.50	49.05	154370
2023-09-14	49.57	50.64	49.57	50.37	154409
2023-09-15	50.20	50.55	49.42	50.50	761795
2023-09-18	50.55	51.19	50.41	50.58	144722
2023-09-19	50.78	51.42	50.31	51.00	178278
2023-09-20	51.24	51.68	50.99	51.15	152800
2023-09-21	51.11	52.12	50.82	52.01	167417
2023-09-22	52.05	52.53	51.27	51.36	154476
2023-09-25	51.35	51.85	50.97	51.20	190552
2023-09-26	51.00	51.24	50.40	50.71	337683
2023-09-27	50.97	52.17	50.97	51.95	117471
2023-09-28	52.13	52.90	52.13	52.46	177318
2023-09-29	52.50	52.50	50.70	51.51	167200
2023-10-02	51.58	51.58	49.66	50.72	285135
2023-10-03	50.44	50.96	49.81	49.91	231579
2023-10-04	49.88	50.72	49.04	50.52	185512
2023-10-05	50.33	50.68	49.70	50.11	135542
2023-10-06	49.91	50.32	49.26	49.82	171998
2023-10-09	49.87	51.76	49.87	51.37	108311
2023-10-10	51.65	52.28	51.64	51.73	139548
2023-10-11	51.93	51.93	51.35	51.88	96045
2023-10-12	51.90	51.90	49.95	50.70	109757
2023-10-13	51.02	51.03	50.17	50.51	86109
2023-10-16	50.99	51.87	50.99	51.47	90394
2023-10-17	51.48	53.08	51.48	52.52	188797
2023-10-18	52.25	52.64	51.97	52.18	103528
2023-10-19	52.18	52.50	51.37	51.49	195241
2023-10-20	51.32	51.32	49.18	49.26	213057
2023-10-23	49.09	49.69	48.56	48.81	194675
2023-10-24	48.79	49.20	48.26	49.03	197664
2023-10-25	48.75	49.35	48.48	49.19	147618
2023-10-26	49.45	50.07	49.06	49.50	110345
2023-10-27	49.34	49.53	48.70	49.31	100358
2023-10-30	49.79	50.02	49.20	49.61	123690
2023-10-31	49.74	50.30	49.51	50.13	111499
2023-11-01	50.00	50.90	49.54	50.74	114397
2023-11-02	51.25	52.22	50.95	51.98	132412
2023-11-03	52.59	53.29	52.31	52.77	209350
2023-11-06	52.71	53.48	52.55	53.42	198842
2023-11-07	53.22	53.22	51.93	52.09	184868
2023-11-08	50.01	50.01	45.07	46.22	317904
2023-11-09	46.64	47.86	46.22	47.67	243183
2023-11-10	48.24	50.00	47.70	49.23	204305
2023-11-13	49.15	50.33	48.91	49.89	206046
2023-11-14	50.98	52.65	50.74	52.65	220252
2023-11-15	52.30	53.60	51.54	52.17	191977
2023-11-16	51.63	51.63	50.11	50.82	180510
2023-11-17	51.33	51.56	50.59	50.89	167914
2023-11-20	51.01	51.71	50.09	51.52	160592
2023-11-21	51.42	52.29	50.85	51.95	187407
2023-11-22	52.18	52.30	51.45	51.81	132275
2023-11-24	51.68	52.32	51.04	51.16	55203
2023-11-27	50.96	50.97	50.22	50.39	116420
2023-11-28	50.61	50.69	49.74	49.74	127859
2023-11-29	49.90	50.02	48.56	49.35	168253
2023-11-30	49.67	49.92	49.14	49.86	143350
2023-12-01	49.98	51.04	49.67	50.82	173805
2023-12-04	50.69	52.20	50.50	52.20	166720
2023-12-05	52.04	53.12	51.61	52.61	171833
2023-12-06	52.61	53.06	50.61	51.23	146236
2023-12-07	51.42	52.12	50.34	52.06	160247
2023-12-08	51.90	53.04	51.29	53.04	183162
2023-12-11	52.84	53.35	52.28	53.07	198440
2023-12-12	52.89	53.23	52.20	52.83	148825
2023-12-13	52.85	54.23	51.91	54.17	228744
2023-12-14	54.61	55.22	53.50	54.40	217503
2023-12-15	54.75	55.24	53.89	54.74	623835
2023-12-18	55.01	55.39	54.34	54.95	270525
2023-12-19	55.09	56.46	55.05	56.22	216677
2023-12-20	55.95	56.77	55.07	55.12	239724
2023-12-21	55.45	56.09	55.16	55.82	164901
2023-12-22	56.08	56.72	55.94	56.43	157364
2023-12-26	56.91	58.10	56.58	58.01	131945
2023-12-27	58.04	58.84	57.59	58.57	140233
2023-12-28	58.15	58.70	57.87	58.42	189215
2023-12-29	58.21	58.58	57.21	57.54	162948
2024-01-02	57.05	58.35	56.47	57.64	395535
2024-01-03	57.60	57.75	55.60	56.38	304292
2024-01-04	56.60	56.60	55.82	56.15	203709
2024-01-05	56.09	56.47	54.72	54.93	220004
2024-01-08	55.19	55.19	54.17	55.16	177335
2024-01-09	54.48	54.48	52.23	53.37	186321
2024-01-10	53.38	53.97	52.75	53.70	155640
2024-01-11	53.65	53.69	52.15	52.50	284394
2024-01-12	53.25	53.25	52.03	52.50	196501
2024-01-16	52.42	52.82	51.74	52.05	203751
2024-01-17	51.48	52.37	51.30	51.65	218130
2024-01-18	51.80	52.03	51.36	52.02	167993
2024-01-19	52.23	53.02	51.31	52.81	181504
2024-01-22	52.57	53.59	52.17	52.48	233351
2024-01-23	53.16	53.60	51.79	52.07	172380
2024-01-24	52.61	52.95	51.41	51.81	109184
2024-01-25	52.48	52.72	51.03	52.07	152268
2024-01-26	52.48	52.93	51.72	52.55	129737
2024-01-29	52.71	52.90	51.92	52.71	129394
2024-01-30	52.62	54.41	52.44	54.33	135869
2024-01-31	54.23	54.35	52.63	52.71	160933
2024-02-01	53.04	53.54	52.02	52.99	160651
2024-02-02	52.81	53.09	52.18	52.29	130343
2024-02-05	51.77	51.99	50.82	51.26	134576
2024-02-06	50.90	51.67	50.85	51.37	136537
2024-02-07	51.36	51.94	50.90	51.62	156371
2024-02-08	51.41	52.42	51.14	52.33	155665
2024-02-09	52.21	52.50	51.48	52.25	157612
2024-02-12	52.21	54.40	52.19	54.03	167774
2024-02-13	52.70	53.09	51.18	51.60	228777
2024-02-14	52.28	52.84	51.42	52.76	129125
2024-02-15	52.84	54.70	52.77	54.58	177868
2024-02-16	54.60	54.70	53.71	54.23	154267
2024-02-20	53.42	54.48	53.13	53.30	185844
2024-02-21	54.49	56.57	50.45	56.25	249921
2024-02-22	56.05	56.27	51.30	52.04	322608
2024-02-23	52.50	53.40	51.84	52.75	199341
2024-02-26	52.34	52.98	52.05	52.84	169626
2024-02-27	53.29	54.22	52.84	54.17	186233
2024-02-28	53.99	55.05	53.78	54.63	158859
2024-02-29	55.15	55.57	54.66	55.28	139973
2024-03-01	55.41	55.96	54.18	55.46	156227
2024-03-04	55.41	55.54	54.00	54.63	143683
2024-03-05	54.52	55.02	53.34	53.36	142575
2024-03-06	54.00	54.23	52.67	53.09	178707
2024-03-07	53.54	54.72	53.20	53.94	175149
2024-03-08	54.96	55.68	54.50	54.86	203153
2024-03-11	54.50	54.71	53.52	54.23	162721
2024-03-12	54.33	54.50	53.79	54.07	194131
2024-03-13	53.96	54.74	53.47	54.46	200515
2024-03-14	54.61	54.61	52.96	53.25	161815
2024-03-15	52.99	53.93	52.99	53.38	990465
2024-03-18	53.23	53.69	52.73	53.18	202725
2024-03-19	53.20	55.28	53.20	54.93	189586
2024-03-20	54.89	56.18	54.39	55.98	122754
2024-03-21	56.25	56.72	55.69	56.40	158266
2024-03-22	56.35	56.35	55.81	56.02	83664
2024-03-25	56.37	57.08	55.05	56.62	100064
2024-03-26	57.12	57.12	56.14	56.50	112563
2024-03-27	57.13	57.61	57.01	57.32	122161
2024-03-28	57.49	57.82	57.03	57.37	144288
2024-04-01	57.33	57.33	56.17	56.42	131226
2024-04-02	56.11	56.41	55.56	56.21	168124
2024-04-03	56.17	56.25	55.56	56.15	116848
2024-04-04	56.77	58.09	56.04	57.05	234916
2024-04-05	57.19	57.51	56.39	57.44	109859
2024-04-08	57.72	58.25	57.28	58.06	102078
2024-04-09	58.37	58.76	56.97	57.34	103811
2024-04-10	56.45	57.31	55.90	57.30	173500
2024-04-11	57.70	58.49	56.96	58.48	174166
2024-04-12	58.46	58.76	56.78	57.51	231088
2024-04-15	57.86	58.17	56.45	57.38	153848
2024-04-16	57.15	57.29	56.30	57.25	115065
2024-04-17	57.43	58.11	56.62	56.68	143355
2024-04-18	56.72	57.52	56.19	56.40	140968
2024-04-19	56.11	58.35	56.11	58.23	175034
2024-04-22	58.50	60.18	57.95	58.95	238540
2024-04-23	58.95	61.46	58.63	60.41	299564
2024-04-24	60.12	60.12	56.89	57.38	287061
2024-04-25	56.90	57.00	55.47	56.60	183204
2024-04-26	56.59	57.39	55.95	56.91	152469
2024-04-29	57.18	57.78	56.99	57.27	100178
2024-04-30	57.07	57.07	54.72	54.94	208798
2024-05-01	54.65	55.73	54.50	54.96	121316
2024-05-02	55.64	56.34	55.41	56.02	108013
2024-05-03	56.51	56.75	55.71	56.51	106681
2024-05-06	57.00	57.39	56.32	56.52	128836
2024-05-07	56.45	57.15	56.07	56.14	196215
2024-05-08	52.14	54.10	48.55	51.45	376581
2024-05-09	51.18	53.67	51.18	52.85	240829
2024-05-10	52.72	53.53	52.48	53.40	233288
2024-05-13	53.72	53.95	51.99	52.03	174297
2024-05-14	52.33	52.77	51.75	52.39	122289
2024-05-15	52.90	52.90	51.59	52.12	133498
2024-05-16	52.21	52.56	51.60	52.46	131481
2024-05-17	52.67	52.79	51.13	51.47	118196
2024-05-20	51.22	52.07	50.95	51.07	151278
2024-05-21	51.23	51.64	50.87	51.56	144039
2024-05-22	51.25	51.77	50.96	51.76	129464
2024-05-23	51.90	51.90	50.71	51.48	197529
2024-05-24	51.98	52.14	51.15	51.97	155329
2024-05-28	51.97	52.76	51.09	52.64	134301
2024-05-29	51.90	52.24	51.60	51.84	121152
2024-05-30	52.14	52.19	51.46	51.72	98041
2024-05-31	51.47	52.64	50.85	52.34	221118
2024-06-03	52.44	52.61	50.47	51.35	159456
2024-06-04	51.02	51.02	49.78	50.35	133635
2024-06-05	50.70	50.70	49.81	49.87	146175
2024-06-06	49.63	51.08	49.58	50.52	109480
2024-06-07	50.41	50.70	49.70	50.07	114984
2024-06-10	49.64	50.05	49.10	49.55	152477
2024-06-11	49.20	49.72	48.51	49.35	128740
2024-06-12	50.46	50.98	49.59	49.67	132614
2024-06-13	49.56	49.84	48.68	48.96	103502
2024-06-14	48.62	48.92	47.92	48.26	106340
2024-06-17	48.13	49.06	47.94	48.85	203872
2024-06-18	49.02	49.31	48.51	48.52	136546
2024-06-20	48.23	49.96	48.09	48.76	139482
2024-06-21	48.96	49.91	48.84	49.78	793770
2024-06-24	49.56	50.58	49.47	49.73	227395
2024-06-25	49.66	49.69	48.81	49.38	120028
2024-06-26	49.25	49.96	48.95	49.73	165525
2024-06-27	49.88	50.15	49.40	49.86	104261
2024-06-28	50.18	50.26	49.33	49.60	692492
2024-07-01	49.60	50.07	48.30	48.56	145797
2024-07-02	48.76	49.43	48.65	48.89	123816
2024-07-03	49.11	49.33	48.51	48.61	47395
2024-07-05	48.51	48.51	47.42	47.61	96292
2024-07-08	48.01	49.01	48.01	48.21	179755
2024-07-09	47.94	48.15	46.49	46.62	187669
2024-07-10	46.50	46.96	46.38	46.58	168518
2024-07-11	47.55	48.82	47.15	48.21	172369
2024-07-12	48.85	49.15	48.25	48.58	134198
2024-07-15	48.86	49.62	48.15	48.78	170712
2024-07-16	49.19	50.59	49.19	50.13	223185
2024-07-17	50.03	52.41	49.52	52.24	216972
2024-07-18	52.24	52.96	51.58	51.71	136358
2024-07-19	51.86	51.86	51.09	51.44	111432
2024-07-22	51.81	52.26	51.08	52.06	117678
2024-07-23	52.05	53.24	51.55	52.50	142213
2024-07-24	52.22	52.93	52.05	52.26	120903
2024-07-25	52.57	54.51	52.57	54.23	159994
2024-07-26	54.68	55.03	53.69	54.98	151787
2024-07-29	54.80	55.01	53.34	54.13	159375
2024-07-30	54.31	55.52	53.46	54.80	165530
2024-07-31	54.92	55.47	53.87	54.53	182808
2024-08-01	54.62	55.43	52.95	53.22	170651
2024-08-02	51.95	52.37	50.99	51.01	143668
2024-08-05	48.94	48.97	47.25	47.38	197192
2024-08-06	47.16	47.96	46.24	47.73	274836
2024-08-07	47.44	48.54	45.55	47.25	318119
2024-08-08	47.95	48.81	47.66	48.15	162323
2024-08-09	48.06	48.06	46.63	47.08	125215
2024-08-12	47.42	47.97	46.55	46.68	117101
2024-08-13	47.11	48.11	46.09	47.98	152432
2024-08-14	48.13	48.34	47.34	47.90	103738
2024-08-15	49.13	49.45	48.44	48.82	117941
2024-08-16	49.69	50.63	49.33	50.22	167981
2024-08-19	49.65	50.20	49.31	49.73	124856
2024-08-20	49.86	49.86	48.72	48.75	115831
2024-08-21	49.31	49.31	48.62	48.93	108657
2024-08-22	48.76	49.79	48.24	48.83	121105
2024-08-23	49.05	50.59	48.99	49.91	152395
2024-08-26	50.06	51.08	50.06	50.57	156753
2024-08-27	50.40	50.64	49.76	50.09	112548
2024-08-28	50.08	50.73	49.85	50.11	106434
2024-08-29	50.63	50.91	49.89	50.43	102602
2024-08-30	50.67	51.07	50.32	50.97	144674
2024-09-03	50.42	50.71	49.12	49.14	117356
2024-09-04	49.18	49.35	48.52	48.62	105261
2024-09-05	48.58	49.22	48.29	49.12	128961
2024-09-06	48.99	49.32	47.50	47.80	111784
2024-09-09	47.73	48.03	46.71	46.82	124002
2024-09-10	46.71	48.05	45.83	46.16	149612
2024-09-11	45.75	45.85	44.65	45.71	163367
2024-09-12	46.14	47.01	45.90	46.38	125801
2024-09-13	47.04	48.13	46.85	47.90	169292
2024-09-16	48.27	48.50	47.73	48.28	131283
2024-09-17	48.65	49.69	48.47	49.13	125815
2024-09-18	49.02	50.64	48.58	49.06	132887
2024-09-19	49.84	50.38	49.00	50.11	138520
2024-09-20	49.92	50.09	49.09	49.91	764019
2024-09-23	49.87	50.33	49.49	49.75	145641
2024-09-24	49.72	50.89	49.04	50.21	172616
2024-09-25	50.36	50.36	48.81	48.81	145769
2024-09-26	49.21	50.53	49.08	50.06	165176
2024-09-27	50.43	51.15	49.80	50.08	93444
2024-09-30	50.12	50.49	49.55	50.14	130879
2024-10-01	49.81	50.14	48.96	49.90	122460
2024-10-02	49.90	50.34	48.75	49.25	105907
2024-10-03	48.90	49.26	48.35	48.46	94460
2024-10-04	49.30	49.88	49.19	49.84	103852
2024-10-07	49.56	50.31	49.16	50.00	99096
2024-10-08	49.87	49.87	48.95	49.44	109298
2024-10-09	49.36	50.08	49.22	49.26	105044
2024-10-10	48.75	48.96	48.04	48.69	126782
2024-10-11	48.76	49.42	48.56	48.98	95243
2024-10-14	48.84	49.06	48.65	48.99	96733
2024-10-15	48.71	49.62	48.29	48.31	160675
2024-10-16	48.65	49.76	48.65	49.05	189727
2024-10-17	49.03	49.71	48.24	49.32	140611
2024-10-18	49.39	49.42	48.20	48.22	140283
2024-10-21	48.17	48.47	47.15	47.34	157779
2024-10-22	47.32	47.69	46.68	46.79	74604
2024-10-23	46.46	46.80	46.08	46.32	77780
2024-10-24	46.31	46.55	45.65	46.51	153587
2024-10-25	47.00	47.20	46.22	46.58	101154
2024-10-28	46.75	47.55	46.75	47.25	78187
2024-10-29	46.83	46.96	46.09	46.15	96172
2024-10-30	46.08	46.85	45.73	45.77	91492
2024-10-31	45.77	46.33	45.35	45.40	148611
2024-11-01	45.67	46.18	44.91	45.20	150213
2024-11-04	45.32	46.43	45.32	45.82	159796
2024-11-05	45.51	46.60	41.77	43.41	422184
2024-11-06	45.39	49.32	45.39	48.86	345073
2024-11-07	48.84	49.22	47.42	48.19	258007
2024-11-08	48.35	49.37	47.62	48.93	266769
2024-11-11	49.36	49.75	48.03	48.51	251279
2024-11-12	48.56	48.71	47.05	47.05	320923
2024-11-13	47.52	48.36	46.58	46.86	253338
2024-11-14	47.11	47.67	46.35	47.04	190142
2024-11-15	47.42	48.42	47.26	48.27	344756
2024-11-18	48.51	49.61	48.33	48.34	282148
2024-11-19	47.79	48.20	47.12	47.19	158411
2024-11-20	47.04	47.59	46.81	47.59	167905
2024-11-21	47.71	48.38	47.46	47.89	146640
2024-11-22	48.00	49.02	47.71	48.21	251153
2024-11-25	48.86	49.68	48.80	49.10	457858
2024-11-26	48.73	48.90	47.63	47.82	191766
2024-11-27	48.25	48.58	47.66	47.93	194261
2024-11-29	48.07	48.35	47.19	47.74	130757
2024-12-02	47.57	48.49	47.26	48.35	313690
2024-12-03	48.46	48.58	47.23	47.86	316389
2024-12-04	48.01	48.36	46.84	46.95	198197
2024-12-05	46.78	46.80	45.59	46.14	325895
2024-12-06	46.28	46.56	45.37	45.55	296262
2024-12-09	45.94	47.00	45.54	46.46	255319
2024-12-10	46.41	46.58	45.35	45.85	230584
2024-12-11	46.46	46.63	45.85	46.42	252664
2024-12-12	46.30	46.55	45.33	45.41	231841
2024-12-13	45.35	45.38	44.15	44.99	353610
2024-12-16	45.03	45.10	43.30	43.77	494119
2024-12-17	43.40	43.86	42.40	42.93	358034
2024-12-18	43.06	43.40	40.86	41.00	367742
2024-12-19	41.31	42.21	40.14	40.70	644265
2024-12-20	40.07	40.80	39.25	39.75	4010682
2024-12-23	39.75	40.35	39.45	40.13	409812
2024-12-24	39.98	40.54	39.91	40.42	108511
2024-12-26	40.42	40.88	40.18	40.50	235949
2024-12-27	40.16	40.83	39.95	40.06	172687
2024-12-30	39.73	40.15	39.40	39.80	249860
2024-12-31	39.84	40.87	39.84	40.52	204385
2025-01-02	40.78	41.49	39.98	40.10	240738
2025-01-03	40.10	40.25	39.29	40.09	268971
2025-01-06	40.40	41.29	40.10	40.77	398610
2025-01-07	40.80	41.79	40.80	41.64	379570
2025-01-08	41.23	42.25	40.44	42.21	384736
2025-01-10	41.81	42.58	41.59	42.22	283918
2025-01-13	42.10	43.51	42.10	43.47	277890
2025-01-14	43.40	43.54	42.50	43.49	245389
2025-01-15	44.00	44.98	43.59	44.85	283873
2025-01-16	44.62	44.99	43.74	44.18	249216
2025-01-17	44.48	44.61	44.07	44.40	185080
2025-01-21	44.75	44.99	43.41	43.92	275567
2025-01-22	43.62	43.94	43.02	43.02	167906
2025-01-23	42.82	43.28	42.34	43.16	224589
2025-01-24	43.15	44.05	42.27	42.56	153356
2025-01-27	42.62	43.95	42.62	43.55	276896
2025-01-28	43.20	43.27	41.04	41.06	266001
2025-01-29	41.06	42.32	41.06	41.95	225523
2025-01-30	42.17	42.50	41.46	41.68	171984
2025-01-31	41.58	41.87	40.53	40.75	174705
2025-02-03	39.99	40.60	39.61	40.06	193151
2025-02-04	39.75	40.94	39.75	40.86	194670
2025-02-05	40.75	40.84	40.32	40.63	209810
2025-02-06	40.88	41.09	40.06	40.25	203431
2025-02-07	40.22	40.89	39.85	40.35	226976
2025-02-10	40.59	40.99	39.98	40.74	191882
2025-02-11	40.44	41.49	40.44	41.18	236230
2025-02-12	40.73	41.30	40.32	40.39	256672
2025-02-13	40.69	41.38	40.46	40.80	210831
2025-02-14	41.16	41.31	40.29	40.55	229505
2025-02-18	40.31	41.10	40.00	40.77	423765
2025-02-19	47.13	51.58	46.39	47.81	927323
2025-02-20	47.34	47.41	44.55	46.17	523683
2025-02-21	46.48	46.55	44.45	45.53	382545
2025-02-24	45.66	45.97	44.87	44.88	288922
2025-02-25	44.28	45.20	44.00	44.13	413984
2025-02-26	43.86	44.22	42.23	42.69	237390
2025-02-27	42.88	43.24	42.31	42.64	230904
2025-02-28	42.68	43.08	42.13	42.78	377823
2025-03-03	42.78	43.45	41.48	41.56	262733
2025-03-04	41.06	43.16	40.95	41.84	369872
2025-03-05	41.84	42.43	40.72	41.40	262020
2025-03-06	41.22	42.84	41.22	42.81	291383
2025-03-07	42.66	43.98	42.43	43.13	302819
2025-03-10	43.00	44.41	43.00	43.31	302726
2025-03-11	43.53	43.92	42.32	42.33	194496
2025-03-12	42.23	42.23	40.96	41.34	318781
2025-03-13	41.34	41.60	40.79	41.09	182326
2025-03-14	41.25	42.18	40.92	41.91	230635
2025-03-17	42.14	44.60	42.14	43.64	584915
2025-03-18	43.48	44.11	42.98	43.61	328858
2025-03-19	43.46	44.15	42.92	43.78	361016
2025-03-20	43.40	44.07	43.05	43.51	352046
2025-03-21	43.15	43.32	41.63	42.32	3437656
2025-03-24	43.04	43.63	42.55	42.90	260341
2025-03-25	42.89	43.81	42.72	43.03	376137
2025-03-26	43.01	43.76	42.88	43.47	226050
2025-03-27	43.62	44.02	43.34	43.88	242479
2025-03-28	43.76	43.76	42.94	43.26	194733
2025-03-31	43.05	43.65	42.61	42.93	415753
2025-04-01	42.75	43.41	42.21	43.37	261070
2025-04-02	43.13	43.65	42.91	43.57	222195
2025-04-03	42.07	42.64	41.33	41.34	363107
2025-04-04	40.01	41.92	37.62	38.61	409266
2025-04-07	37.40	39.73	36.41	37.08	469563
2025-04-08	38.35	38.78	35.88	36.50	408394
2025-04-09	35.88	39.71	35.88	38.87	401284
2025-04-10	38.24	38.46	36.56	37.30	304196
2025-04-11	37.62	38.34	36.92	37.86	309015
2025-04-14	38.65	38.80	37.54	38.21	252135
2025-04-15	38.00	38.42	37.35	37.37	403914
2025-04-16	37.62	37.98	37.26	37.53	253706
2025-04-17	37.48	38.30	37.28	38.12	201931
2025-04-21	37.93	38.05	37.20	37.28	178673
2025-04-22	37.63	38.13	37.28	37.88	293347
2025-04-23	38.63	39.51	37.72	37.86	202860
2025-04-24	37.84	38.32	37.50	38.10	175962
2025-04-25	38.37	38.37	37.40	38.02	130962
2025-04-28	38.00	38.51	37.75	38.14	176273
2025-04-29	38.07	38.14	37.59	38.04	150427
2025-04-30	37.60	38.09	36.85	37.71	319136
2025-05-01	37.37	37.78	36.92	37.33	304390
2025-05-02	37.64	38.08	37.39	37.81	202430
2025-05-05	37.48	37.75	36.95	36.98	294009
2025-05-06	36.16	36.37	34.90	34.94	466561
2025-05-07	34.44	34.72	31.03	31.51	915251
2025-05-08	31.53	34.47	31.53	34.41	628976
2025-05-09	34.37	34.98	34.01	34.66	348570
2025-05-12	35.95	36.32	35.28	35.91	476714
2025-05-13	36.07	36.66	35.86	36.36	324569
2025-05-14	36.01	36.12	35.34	35.34	357398
2025-05-15	35.21	35.53	34.62	35.44	301165
2025-05-16	35.36	36.33	35.18	36.07	222013
2025-05-19	35.81	36.00	35.36	35.74	228563
2025-05-20	35.68	35.93	35.28	35.62	231837
2025-05-21	35.29	35.31	34.32	34.41	230254
2025-05-22	34.17	34.43	33.82	34.13	229293
2025-05-23	33.34	34.14	33.20	34.01	208807
2025-05-27	34.52	35.00	34.27	34.97	219305
2025-05-28	34.97	35.17	34.70	34.78	228025
2025-05-29	34.90	35.76	34.57	35.74	210780
2025-05-30	35.39	35.93	35.39	35.51	516114
2025-06-02	35.71	35.83	35.00	35.59	290516
2025-06-03	35.57	35.74	35.10	35.31	199130
2025-06-04	35.46	35.59	34.31	34.47	216816
2025-06-05	34.68	34.97	34.06	34.20	237856
2025-06-06	34.66	34.99	34.37	34.67	214203
2025-06-09	34.88	35.08	34.38	34.72	500882
2025-06-10	35.05	36.16	34.76	35.94	215408
2025-06-11	36.00	36.00	35.17	35.42	189323
2025-06-12	35.13	35.70	34.84	35.66	181399
2025-06-13	35.64	37.10	34.71	36.47	343328
2025-06-16	36.62	37.76	36.60	37.35	392117
2025-06-17	37.15	37.73	36.91	37.18	283706
2025-06-18	37.18	37.71	36.86	36.88	329663
2025-06-20	37.52	37.52	36.76	36.80	1206676
2025-06-23	36.81	37.28	36.19	36.51	189363
2025-06-24	36.48	36.85	36.26	36.79	228488
2025-06-25	36.82	36.82	36.20	36.36	196610
2025-06-26	36.58	36.96	36.29	36.69	187632
2025-06-27	36.78	36.90	36.06	36.14	566180
2025-06-30	36.27	36.85	35.82	36.75	624789
2025-07-01	36.50	38.51	36.50	37.75	501079
2025-07-02	37.98	38.75	37.62	38.49	253166
2025-07-03	38.56	38.70	38.10	38.43	98746
2025-07-07	38.02	38.61	37.39	37.49	306806
2025-07-08	37.70	38.75	37.50	38.12	311943
2025-07-09	38.13	38.27	37.14	38.17	278327
2025-07-10	37.96	39.10	37.95	38.45	217551

Explore More About ANDE

Coins representing dividend payouts and trends

ANDE Dividend History

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

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

ANDE Stock Split History

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

Graph showing historical stock prices and market trends

ANDE Historical Prices

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

Web Analytics