CIB Historical Prices

Summary

Key Stock Metrics

30.25

(August 5, 2024)

52-Week Low

44.25

(February 20, 2025)

52-Week High

70.62

(February 4, 2013)

All-Time High

41.37

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-07-27	14.50	14.63	14.50	14.50	512400
1995-07-28	14.63	14.63	14.25	14.25	131300
1995-07-31	14.25	14.38	14.13	14.13	34400
1995-08-01	14.25	14.25	13.25	13.50	45300
1995-08-02	13.50	14.00	13.50	14.00	52000
1995-08-03	14.00	14.00	13.63	13.88	16800
1995-08-04	13.88	13.88	13.75	13.75	3000
1995-08-07	14.00	14.00	14.00	14.00	1100
1995-08-08	14.00	14.00	13.63	13.63	15000
1995-08-09	13.75	13.75	13.63	13.63	2700
1995-08-10	13.63	13.63	13.63	13.63	1300
1995-08-11	13.63	13.63	13.63	13.63	30000
1995-08-14	13.75	13.75	13.63	13.63	1000
1995-08-15	13.75	13.88	13.75	13.88	5500
1995-08-16	13.88	13.88	12.88	12.88	65600
1995-08-17	13.00	13.00	12.25	12.25	19300
1995-08-18	12.50	12.75	12.50	12.75	12100
1995-08-21	12.88	13.00	12.88	13.00	2500
1995-08-22	13.13	13.50	13.13	13.50	34400
1995-08-23	13.50	14.00	13.50	13.63	52000
1995-08-24	13.75	13.75	13.50	13.63	45800
1995-08-25	13.75	13.88	13.38	13.38	14700
1995-08-28	13.50	13.50	13.25	13.50	52000
1995-08-29	13.50	13.75	13.50	13.63	71800
1995-08-30	13.75	13.75	13.50	13.50	31300
1995-08-31	13.50	13.75	13.50	13.75	11400
1995-09-01	13.88	13.88	13.88	13.88	14500
1995-09-05	13.88	13.88	13.75	13.88	30100
1995-09-06	13.88	14.00	13.75	13.75	70300
1995-09-07	13.88	13.88	13.75	13.88	75400
1995-09-08	13.88	13.88	13.75	13.75	43500
1995-09-11	13.88	13.88	13.63	13.63	12000
1995-09-12	13.75	13.75	13.75	13.75	500
1995-09-13	13.75	13.75	13.75	13.75	1000
1995-09-14	13.75	13.75	13.75	13.75	5100
1995-09-15	13.63	13.63	13.50	13.50	2100
1995-09-18	13.50	13.50	13.50	13.50	2800
1995-09-19	13.63	13.63	13.50	13.63	80600
1995-09-20	13.63	13.63	13.38	13.38	11600
1995-09-21	13.38	13.75	13.38	13.75	39000
1995-09-22	13.75	13.75	13.50	13.50	9000
1995-09-25	13.63	13.63	13.38	13.63	23700
1995-09-26	13.75	13.88	13.63	13.63	63200
1995-09-27	13.75	13.75	13.50	13.50	70400
1995-09-28	13.63	13.63	13.38	13.38	6100
1995-09-29	13.25	13.63	13.25	13.63	8500
1995-10-02	13.63	13.63	13.63	13.63	500
1995-10-03	13.75	13.75	13.25	13.63	3100
1995-10-04	13.75	13.75	13.38	13.50	14100
1995-10-05	13.63	13.63	13.25	13.50	4900
1995-10-06	13.63	13.63	13.00	13.38	11500
1995-10-09	13.50	13.50	13.38	13.38	12500
1995-10-10	13.50	13.50	13.00	13.00	32100
1995-10-11	13.13	13.13	12.88	13.00	29200
1995-10-12	13.13	13.13	12.88	12.88	51000
1995-10-13	13.00	13.00	12.75	12.75	1000
1995-10-16	12.88	13.13	12.88	13.13	6200
1995-10-17	13.25	13.50	13.25	13.50	36800
1995-10-18	13.63	13.63	13.25	13.38	29500
1995-10-19	13.50	14.00	13.50	13.88	244600
1995-10-20	14.00	14.00	13.63	13.88	84800
1995-10-23	13.88	13.88	13.75	13.75	10500
1995-10-24	13.75	13.75	13.75	13.75	7300
1995-10-25	13.88	13.88	13.88	13.88	24700
1995-10-26	13.88	13.88	13.75	13.75	32000
1995-10-27	13.88	13.88	13.75	13.75	29400
1995-10-30	13.88	13.88	13.88	13.88	500
1995-10-31	14.00	14.00	13.63	13.63	71400
1995-11-01	13.75	13.88	13.63	13.63	33900
1995-11-02	13.63	13.63	13.38	13.63	38900
1995-11-03	13.75	13.75	13.38	13.38	6100
1995-11-06	13.50	13.75	13.38	13.50	33400
1995-11-07	13.63	13.63	13.50	13.50	10500
1995-11-08	13.63	13.63	13.63	13.63	500
1995-11-09	13.63	13.63	13.38	13.38	900
1995-11-10	13.50	13.50	13.00	13.25	147000
1995-11-13	13.38	13.38	13.38	13.38	500
1995-11-14	13.50	13.50	13.50	13.50	500
1995-11-15	13.50	13.50	13.38	13.50	22500
1995-11-16	13.50	13.50	13.50	13.50	25500
1995-11-17	13.50	13.63	13.38	13.63	25000
1995-11-20	13.50	13.50	13.50	13.50	10500
1995-11-21	13.50	13.50	13.38	13.38	5500
1995-11-22	13.50	13.50	13.25	13.25	11800
1995-11-24	13.38	13.38	13.25	13.25	6000
1995-11-27	13.38	13.38	13.13	13.13	8000
1995-11-28	13.13	13.38	13.13	13.25	61100
1995-11-29	13.13	13.38	13.13	13.38	33800
1995-11-30	13.38	13.63	13.38	13.63	12900
1995-12-01	13.88	13.88	13.63	13.88	36200
1995-12-04	14.00	14.13	13.63	14.13	61200
1995-12-05	14.00	14.25	13.88	13.88	63200
1995-12-06	13.88	13.88	13.88	13.88	10000
1995-12-07	13.88	14.25	13.88	14.00	38900
1995-12-08	14.00	14.13	14.00	14.00	14400
1995-12-11	13.88	13.88	13.88	13.88	48300
1995-12-12	14.00	14.13	14.00	14.13	19000
1995-12-13	14.13	14.75	14.13	14.75	81000
1995-12-14	14.63	14.88	14.63	14.88	106000
1995-12-15	14.75	14.88	14.75	14.88	22300
1995-12-18	14.75	14.75	14.75	14.75	500
1995-12-19	14.88	14.88	14.88	14.88	4200
1995-12-20	14.88	15.25	14.88	15.25	61800
1995-12-21	15.25	15.50	15.13	15.50	22400
1995-12-22	15.63	16.00	15.63	16.00	45800
1995-12-26	16.00	16.00	15.88	15.88	24800
1995-12-27	15.75	15.75	15.63	15.75	119100
1995-12-28	16.00	16.38	16.00	16.38	6500
1995-12-29	16.13	16.38	16.13	16.38	3800
1996-01-02	16.38	16.50	16.38	16.50	41500
1996-01-03	16.75	17.25	16.75	17.13	31900
1996-01-04	17.25	17.25	16.75	17.00	4700
1996-01-05	16.75	17.00	16.75	16.75	6200
1996-01-09	16.75	16.75	16.63	16.63	600
1996-01-10	16.63	16.63	16.50	16.50	7900
1996-01-11	16.63	16.75	16.63	16.75	42400
1996-01-12	16.88	16.88	16.38	16.50	119600
1996-01-15	16.50	16.50	16.38	16.38	21200
1996-01-16	16.50	16.75	16.50	16.75	15000
1996-01-17	16.88	16.88	16.63	16.88	15400
1996-01-18	16.63	16.63	16.50	16.63	45200
1996-01-19	16.75	16.88	16.75	16.88	19200
1996-01-22	16.88	16.88	16.63	16.88	47400
1996-01-23	16.88	16.88	15.63	15.75	58400
1996-01-24	16.00	16.00	15.25	15.25	27400
1996-01-25	15.25	15.75	15.25	15.75	26200
1996-01-26	15.75	15.75	15.75	15.75	11900
1996-01-29	15.63	15.75	15.63	15.75	37600
1996-01-30	15.88	16.88	15.88	16.75	243300
1996-01-31	16.88	17.88	16.88	17.88	47500
1996-02-01	17.63	17.63	17.63	17.63	18900
1996-02-02	17.75	17.88	17.63	17.63	33000
1996-02-05	17.50	17.63	17.50	17.63	32500
1996-02-06	17.63	17.75	17.63	17.75	44000
1996-02-07	17.88	18.25	17.88	18.13	53900
1996-02-08	18.13	18.88	18.13	18.88	7900
1996-02-09	19.00	19.00	18.63	18.88	14800
1996-02-12	18.88	18.88	18.50	18.63	21400
1996-02-13	18.38	18.38	17.75	18.00	35700
1996-02-14	18.00	18.00	18.00	18.00	43000
1996-02-15	18.00	18.00	18.00	18.00	51400
1996-02-16	18.00	18.88	18.00	18.75	112600
1996-02-20	18.88	18.88	18.88	18.88	6200
1996-02-21	18.75	18.75	18.75	18.75	22600
1996-02-22	18.75	18.75	18.75	18.75	500
1996-02-23	18.75	18.75	18.75	18.75	6200
1996-02-26	18.75	18.75	18.75	18.75	500
1996-02-27	18.75	18.75	18.50	18.50	7800
1996-02-28	18.63	18.63	18.63	18.63	10400
1996-02-29	18.63	18.63	18.13	18.25	79600
1996-03-01	18.25	18.25	18.00	18.00	300
1996-03-04	18.00	18.00	18.00	18.00	100
1996-03-05	18.00	18.00	18.00	18.00	800
1996-03-06	18.00	18.00	18.00	18.00	100
1996-03-07	18.00	18.00	17.75	17.75	5900
1996-03-08	17.75	17.75	17.00	17.38	13300
1996-03-11	17.50	17.50	17.50	17.50	100
1996-03-12	17.50	17.50	17.50	17.50	19900
1996-03-13	17.50	17.50	17.00	17.13	8800
1996-03-14	17.38	17.38	17.25	17.38	26000
1996-03-15	17.38	17.38	16.63	16.63	18500
1996-03-18	16.63	17.00	16.63	17.00	20400
1996-03-19	17.25	17.25	17.25	17.25	500
1996-03-20	17.38	17.38	17.38	17.38	500
1996-03-21	17.50	17.50	17.13	17.25	56700
1996-03-22	17.38	17.38	17.13	17.13	78900
1996-03-25	17.38	17.38	17.38	17.38	6700
1996-03-26	17.50	17.50	17.50	17.50	35500
1996-03-27	18.00	18.00	17.88	18.00	49600
1996-03-28	18.00	18.13	18.00	18.00	6300
1996-03-29	18.13	18.63	18.13	18.50	21500
1996-04-01	18.63	18.88	18.63	18.63	48500
1996-04-02	18.50	18.50	18.50	18.50	100
1996-04-03	18.38	18.38	18.38	18.38	600
1996-04-04	18.50	18.50	18.38	18.38	20300
1996-04-08	18.25	18.25	18.00	18.00	12800
1996-04-09	18.13	18.13	18.13	18.13	55300
1996-04-10	18.25	18.25	18.25	18.25	16500
1996-04-11	18.25	18.25	18.00	18.00	10500
1996-04-12	18.00	18.00	18.00	18.00	63000
1996-04-15	18.00	18.00	18.00	18.00	31200
1996-04-16	18.00	18.00	18.00	18.00	100
1996-04-17	18.00	18.00	18.00	18.00	16000
1996-04-18	18.00	18.13	18.00	18.13	44200
1996-04-23	18.13	18.50	18.13	18.50	24800
1996-04-24	18.75	19.63	18.75	19.50	10200
1996-04-25	19.50	19.50	19.50	19.50	18400
1996-04-26	19.75	19.88	19.75	19.88	4100
1996-04-29	19.88	20.00	19.88	19.88	74900
1996-04-30	20.00	20.00	19.63	19.63	118000
1996-05-01	19.38	19.38	19.13	19.13	1800
1996-05-02	18.63	18.63	18.13	18.13	136900
1996-05-06	18.13	18.63	18.13	18.50	39800
1996-05-07	18.50	18.63	18.50	18.63	27400
1996-05-08	18.63	18.75	18.50	18.75	24600
1996-05-09	18.88	18.88	18.63	18.63	2100
1996-05-10	18.63	18.63	18.63	18.63	3000
1996-05-13	18.75	18.75	18.75	18.75	8500
1996-05-14	18.75	18.75	18.75	18.75	4900
1996-05-16	18.63	18.63	18.38	18.50	21700
1996-05-17	18.50	18.50	18.50	18.50	15000
1996-05-20	18.75	18.88	18.75	18.88	11800
1996-05-21	19.00	19.00	19.00	19.00	27700
1996-05-22	19.00	19.00	18.63	18.63	400
1996-05-23	18.38	18.63	18.38	18.63	32500
1996-05-24	19.00	19.00	19.00	19.00	33500
1996-05-28	18.88	18.88	18.88	18.88	3900
1996-05-31	19.00	19.00	19.00	19.00	19700
1996-06-05	18.75	18.88	17.88	18.50	42800
1996-06-06	18.75	19.00	18.75	19.00	24400
1996-06-10	19.00	19.00	18.88	19.00	15300
1996-06-11	19.00	19.13	19.00	19.00	6600
1996-06-12	19.25	19.25	19.25	19.25	55400
1996-06-13	19.25	19.25	18.63	18.63	37400
1996-06-14	18.63	18.63	18.38	18.38	21000
1996-06-17	18.25	18.25	18.25	18.25	10000
1996-06-18	18.25	18.63	18.25	18.63	41100
1996-06-19	18.50	18.63	18.38	18.38	35700
1996-06-20	18.50	18.50	18.50	18.50	700
1996-06-21	18.38	18.38	18.00	18.00	21000
1996-06-24	17.63	17.75	17.63	17.75	2900
1996-06-25	17.50	17.50	17.25	17.25	3000
1996-06-27	17.00	17.00	16.50	16.50	19300
1996-06-28	16.38	16.88	16.25	16.88	81900
1996-07-01	16.75	17.00	16.75	17.00	106100
1996-07-02	17.00	17.38	17.00	17.38	111500
1996-07-03	17.13	17.13	17.13	17.13	2300
1996-07-05	17.00	17.00	17.00	17.00	85000
1996-07-09	17.13	17.13	17.13	17.13	1300
1996-07-11	17.00	17.00	17.00	17.00	3600
1996-07-16	17.00	17.00	17.00	17.00	3100
1996-07-17	17.00	17.00	17.00	17.00	2000
1996-07-19	16.75	16.75	16.75	16.75	1500
1996-07-22	16.75	16.75	16.25	16.25	1700
1996-07-23	16.00	16.00	16.00	16.00	11100
1996-07-24	15.50	15.63	15.50	15.63	8500
1996-07-25	15.63	15.88	15.63	15.88	15000
1996-07-26	15.88	15.88	15.88	15.88	600
1996-07-29	15.75	15.75	15.75	15.75	200
1996-07-31	15.88	15.88	15.63	15.75	2100
1996-08-01	15.75	16.00	15.75	16.00	69800
1996-08-02	16.13	16.50	16.13	16.38	12100
1996-08-05	16.50	16.63	16.50	16.63	30900
1996-08-06	17.00	17.25	17.00	17.25	88200
1996-08-07	17.50	17.50	17.50	17.50	11000
1996-08-08	17.38	17.38	17.38	17.38	2000
1996-08-09	17.38	17.38	17.38	17.38	38700
1996-08-12	17.38	17.63	17.38	17.63	3100
1996-08-13	17.63	17.88	17.63	17.88	600
1996-08-14	17.88	18.13	17.88	18.13	10000
1996-08-15	18.13	18.38	18.13	18.38	4700
1996-08-16	18.50	18.50	18.50	18.50	5000
1996-08-19	18.63	18.75	18.63	18.75	16300
1996-08-21	18.63	18.63	18.63	18.63	2000
1996-08-22	18.88	18.88	18.88	18.88	7100
1996-08-23	19.00	19.13	19.00	19.00	43000
1996-08-26	18.75	18.75	18.75	18.75	500
1996-08-27	18.50	18.63	18.50	18.50	27400
1996-08-28	18.75	18.75	18.75	18.75	2000
1996-08-29	18.75	18.75	18.63	18.63	2900
1996-09-03	18.50	18.75	18.50	18.75	6000
1996-09-04	18.75	18.75	18.75	18.75	9200
1996-09-09	18.50	18.50	18.00	18.13	115500
1996-09-10	18.25	18.25	18.25	18.25	800
1996-09-11	18.00	18.13	17.75	17.75	20200
1996-09-12	17.75	17.75	17.75	17.75	200
1996-09-13	17.50	17.50	17.50	17.50	16800
1996-09-16	17.50	17.50	17.38	17.50	7400
1996-09-17	17.38	17.38	17.38	17.38	500
1996-09-18	17.25	17.25	17.25	17.25	800
1996-09-19	17.13	17.13	17.13	17.13	5300
1996-09-20	17.13	17.13	17.13	17.13	17900
1996-09-24	17.13	17.50	17.13	17.50	18200
1996-09-27	17.75	18.25	17.75	18.25	9100
1996-09-30	18.50	18.63	18.50	18.63	7200
1996-10-02	18.75	18.75	18.75	18.75	18000
1996-10-03	18.88	18.88	18.63	18.63	36500
1996-10-07	18.63	18.75	18.63	18.75	14300
1996-10-08	18.75	18.75	18.63	18.63	3000
1996-10-10	18.63	18.63	18.63	18.63	900
1996-10-11	18.63	18.63	18.63	18.63	6400
1996-10-16	18.88	18.88	18.88	18.88	3100
1996-10-17	18.75	18.75	18.75	18.75	400
1996-10-18	18.75	18.88	18.75	18.88	3300
1996-10-21	18.75	18.88	18.75	18.88	4000
1996-10-23	18.75	18.75	18.75	18.75	10500
1996-10-24	18.63	18.75	18.63	18.75	4000
1996-10-25	18.88	18.88	18.75	18.75	15500
1996-10-28	18.88	18.88	18.88	18.88	9400
1996-10-29	18.75	18.88	18.75	18.88	4100
1996-10-30	18.63	18.63	18.50	18.50	8500
1996-11-01	18.25	18.25	18.25	18.25	1000
1996-11-04	18.13	18.13	18.00	18.00	6000
1996-11-06	18.00	18.00	18.00	18.00	5500
1996-11-08	17.75	17.75	17.75	17.75	3000
1996-11-11	17.75	17.75	17.75	17.75	4800
1996-11-12	17.88	17.88	17.75	17.75	20300
1996-11-13	17.50	17.50	17.25	17.25	6900
1996-11-14	17.25	17.25	17.13	17.13	2500
1996-11-15	17.13	17.13	17.13	17.13	21800
1996-11-18	17.13	17.13	17.13	17.13	1100
1996-11-19	17.13	17.13	17.13	17.13	3500
1996-11-20	17.25	17.25	17.25	17.25	100
1996-11-21	17.25	17.25	17.13	17.13	2400
1996-11-22	17.00	17.00	17.00	17.00	3000
1996-11-25	17.13	17.13	17.13	17.13	13400
1996-11-26	16.25	16.38	16.25	16.38	23100
1996-11-27	16.25	16.25	16.13	16.13	2500
1996-12-03	16.25	16.25	16.25	16.25	16500
1996-12-04	16.38	16.75	16.38	16.75	14400
1996-12-05	16.75	16.75	16.75	16.75	6700
1996-12-06	16.75	17.25	16.75	17.25	11400
1996-12-10	17.25	17.25	17.13	17.13	9200
1996-12-11	16.88	16.88	16.25	16.25	11200
1996-12-12	16.38	16.50	16.38	16.50	2300
1996-12-16	16.50	16.50	16.50	16.50	30100
1996-12-17	16.75	16.75	16.75	16.75	4000
1996-12-18	16.75	17.13	16.75	17.13	22500
1996-12-19	17.38	17.63	17.25	17.63	37800
1996-12-20	17.63	17.63	17.63	17.63	1700
1996-12-23	17.75	18.38	17.75	18.25	10100
1996-12-26	18.50	19.00	18.50	19.00	25600
1996-12-27	19.00	19.25	19.00	19.13	7500
1996-12-30	19.25	20.75	19.25	20.75	95700
1997-01-02	20.75	20.75	20.38	20.38	29400
1997-01-03	20.13	20.13	19.88	19.88	16700
1997-01-07	19.75	19.75	19.75	19.75	35100
1997-01-08	19.63	19.75	19.63	19.75	12900
1997-01-09	19.75	20.00	19.75	19.88	63000
1997-01-10	19.88	19.88	19.63	19.63	5500
1997-01-13	19.63	19.88	19.63	19.75	23700
1997-01-14	19.75	19.75	19.75	19.75	15800
1997-01-15	19.63	19.63	19.63	19.63	200
1997-01-16	19.63	19.63	19.13	19.13	16500
1997-01-17	19.00	19.00	18.50	18.75	27500
1997-01-20	18.50	18.50	17.75	17.88	43200
1997-01-21	18.13	18.13	18.13	18.13	2000
1997-01-24	17.75	17.75	17.75	17.75	1500
1997-01-28	17.50	17.50	17.50	17.50	200
1997-01-29	17.50	17.50	17.50	17.50	20000
1997-01-30	17.50	17.50	17.38	17.50	14000
1997-01-31	17.38	17.38	17.38	17.38	9400
1997-02-03	17.50	17.75	17.50	17.75	13000
1997-02-04	17.75	17.75	17.75	17.75	20000
1997-02-06	17.75	17.75	17.75	17.75	1000
1997-02-07	17.75	17.75	17.75	17.75	25800
1997-02-10	17.75	17.75	17.63	17.63	1900
1997-02-11	17.75	17.75	17.63	17.75	36300
1997-02-12	17.75	17.75	17.75	17.75	16300
1997-02-13	17.75	18.00	17.75	17.88	10200
1997-02-14	18.00	18.00	18.00	18.00	48200
1997-02-18	17.88	17.88	17.88	17.88	2000
1997-02-19	18.00	18.00	18.00	18.00	35400
1997-02-20	18.00	18.00	17.88	17.88	5200
1997-02-21	17.88	17.88	17.88	17.88	6100
1997-02-24	18.00	18.25	18.00	18.25	27200
1997-02-25	18.00	18.00	18.00	18.00	15000
1997-02-26	18.00	18.13	18.00	18.13	1000
1997-02-27	18.00	18.13	18.00	18.13	10000
1997-02-28	18.13	18.13	18.13	18.13	15500
1997-03-03	18.00	18.00	17.50	17.50	5100
1997-03-04	17.25	17.25	17.00	17.00	4400
1997-03-05	17.00	17.00	17.00	17.00	2700
1997-03-06	16.75	16.88	16.50	16.88	15900
1997-03-07	17.00	17.00	17.00	17.00	1200
1997-03-10	17.25	17.88	17.25	17.88	13800
1997-03-11	18.00	18.25	17.88	17.88	62000
1997-03-12	17.88	17.88	17.50	17.50	11400
1997-03-13	17.50	17.50	17.25	17.38	7900
1997-03-14	17.50	17.63	17.50	17.63	15900
1997-03-18	17.50	17.50	17.50	17.50	12600
1997-03-19	17.25	17.38	17.25	17.25	19900
1997-03-21	17.00	17.00	16.25	16.50	80600
1997-03-24	16.63	16.88	16.63	16.88	5700
1997-03-25	17.00	17.00	17.00	17.00	11500
1997-03-26	16.75	16.75	16.50	16.50	44500
1997-03-27	16.63	16.63	16.38	16.38	7000
1997-03-31	16.50	16.50	16.50	16.50	2000
1997-04-01	16.50	16.50	16.50	16.50	12000
1997-04-02	16.38	16.38	16.38	16.38	1900
1997-04-03	16.50	16.50	16.50	16.50	5000
1997-04-04	16.63	17.75	16.63	17.75	119000
1997-04-07	17.88	18.00	17.88	18.00	10100
1997-04-08	17.88	17.88	17.75	17.75	8200
1997-04-09	17.75	17.88	17.75	17.88	55200
1997-04-10	17.75	17.75	17.75	17.75	119000
1997-04-11	17.75	18.13	17.75	18.13	17700
1997-04-14	18.00	18.13	18.00	18.13	5200
1997-04-16	18.13	18.50	18.13	18.50	11600
1997-04-17	18.50	18.50	18.50	18.50	5000
1997-04-18	18.38	18.38	18.38	18.38	81900
1997-04-21	18.25	18.25	18.25	18.25	75500
1997-04-22	18.50	18.50	18.50	18.50	400
1997-04-24	18.25	18.25	18.25	18.25	6500
1997-04-25	18.13	18.50	18.13	18.38	29400
1997-04-28	18.38	18.63	18.38	18.38	44300
1997-04-30	18.13	18.13	18.13	18.13	500
1997-05-02	18.00	18.00	18.00	18.00	500
1997-05-05	18.00	18.00	18.00	18.00	22100
1997-05-06	18.25	18.38	18.25	18.25	171200
1997-05-09	18.00	18.38	18.00	18.25	40100
1997-05-13	18.25	18.25	18.25	18.25	4400
1997-05-14	18.38	18.50	18.38	18.50	25100
1997-05-15	18.63	18.63	18.63	18.63	22600
1997-05-16	18.63	18.63	18.50	18.50	45900
1997-05-21	18.25	18.38	18.25	18.25	5200
1997-05-22	18.13	18.13	18.00	18.00	10700
1997-05-23	18.13	18.13	18.13	18.13	7300
1997-05-27	18.13	18.13	17.88	17.88	15300
1997-05-28	17.75	17.75	17.50	17.63	42800
1997-05-29	17.50	17.50	17.50	17.50	7400
1997-05-30	17.63	17.63	17.50	17.50	5200
1997-06-02	17.50	17.50	17.25	17.25	25200
1997-06-03	17.38	17.38	17.38	17.38	29800
1997-06-04	17.38	17.38	17.38	17.38	32000
1997-06-06	17.38	17.38	17.38	17.38	1500
1997-06-09	17.38	17.38	16.63	16.63	84000
1997-06-10	16.75	16.75	16.38	16.38	28800
1997-06-11	16.50	16.50	16.50	16.50	1000
1997-06-12	15.88	15.88	15.88	15.88	243800
1997-06-13	15.88	15.88	15.75	15.75	19900
1997-06-16	15.75	15.75	15.25	15.50	247200
1997-06-17	15.75	16.50	15.75	16.50	80600
1997-06-18	16.38	17.00	16.13	17.00	127900
1997-06-19	16.88	17.00	16.88	16.88	8200
1997-06-20	16.88	16.88	16.75	16.75	28400
1997-06-23	16.75	16.75	16.75	16.75	600
1997-06-24	16.88	17.25	16.88	17.25	40000
1997-06-25	17.25	17.50	17.25	17.50	20600
1997-06-26	17.38	17.38	17.38	17.38	100
1997-06-27	17.50	17.63	17.50	17.63	1000
1997-06-30	17.88	18.00	17.88	18.00	13200
1997-07-01	18.00	18.19	18.00	18.00	122300
1997-07-02	17.88	17.88	17.88	17.88	8500
1997-07-03	17.88	17.88	17.88	17.88	6100
1997-07-07	18.13	18.50	18.13	18.38	17900
1997-07-08	18.50	18.75	18.50	18.75	153400
1997-07-09	18.63	18.75	18.63	18.75	60500
1997-07-10	18.75	18.75	18.75	18.75	3000
1997-07-11	18.75	19.13	18.75	19.13	5200
1997-07-14	19.13	19.13	19.00	19.00	91000
1997-07-15	19.00	19.13	18.63	19.13	88400
1997-07-16	19.00	19.00	18.75	18.75	139700
1997-07-17	18.75	18.75	18.75	18.75	4000
1997-07-18	18.81	18.81	18.75	18.75	2400
1997-07-21	18.63	18.63	18.63	18.63	3200
1997-07-22	18.38	18.38	18.00	18.38	31200
1997-07-23	18.13	18.13	18.00	18.00	18600
1997-07-24	18.00	18.00	18.00	18.00	17300
1997-07-25	18.00	18.00	17.88	17.88	6800
1997-07-28	17.75	17.75	17.31	17.31	97900
1997-07-30	17.19	17.25	17.19	17.25	14500
1997-08-01	17.38	17.38	17.38	17.38	25000
1997-08-04	17.13	17.25	17.13	17.25	15400
1997-08-05	17.50	17.50	17.44	17.50	20600
1997-08-06	17.50	17.50	17.50	17.50	24700
1997-08-07	17.50	17.88	17.50	17.75	36500
1997-08-08	17.75	17.75	17.75	17.75	20000
1997-08-11	17.63	17.75	17.50	17.75	26500
1997-08-12	17.50	17.63	17.50	17.63	9600
1997-08-13	17.63	17.63	17.25	17.25	3500
1997-08-14	17.38	17.38	17.38	17.38	2600
1997-08-15	17.38	17.38	17.38	17.38	3500
1997-08-18	17.13	17.13	16.88	16.88	1700
1997-08-20	16.88	17.13	16.88	17.13	38400
1997-08-21	17.13	17.13	17.13	17.13	15600
1997-08-25	17.38	17.38	17.38	17.38	200
1997-08-26	17.38	17.75	17.38	17.75	81200
1997-08-28	17.75	17.75	17.56	17.56	11200
1997-08-29	17.50	17.50	17.44	17.44	50000
1997-09-02	17.44	17.75	17.44	17.75	18600
1997-09-03	17.75	17.88	17.75	17.88	54000
1997-09-04	17.88	17.88	17.88	17.88	16200
1997-09-08	17.75	17.75	17.75	17.75	100
1997-09-09	17.63	17.63	17.19	17.25	28500
1997-09-10	17.13	17.13	17.00	17.00	200
1997-09-11	16.88	17.06	16.88	17.06	4100
1997-09-15	17.06	17.06	17.06	17.06	50000
1997-09-16	17.06	17.06	17.06	17.06	64100
1997-09-17	17.06	17.06	17.06	17.06	3200
1997-09-18	17.00	17.00	16.94	16.94	1600
1997-09-19	16.69	16.88	16.69	16.75	20400
1997-09-22	16.63	16.69	16.50	16.69	24600
1997-09-23	16.13	16.13	16.13	16.13	20000
1997-09-24	16.38	16.63	16.38	16.50	22700
1997-09-25	16.50	16.56	16.50	16.56	1600
1997-09-26	16.75	17.13	16.75	17.13	54100
1997-09-29	17.13	17.38	17.13	17.38	47500
1997-09-30	18.00	18.25	17.88	17.88	78300
1997-10-01	17.88	17.88	17.88	17.88	11900
1997-10-02	17.88	17.88	17.81	17.88	72700
1997-10-03	17.94	18.00	17.94	18.00	11000
1997-10-06	18.00	18.00	18.00	18.00	1000
1997-10-07	17.75	17.81	17.75	17.81	2000
1997-10-08	17.88	17.88	17.88	17.88	100
1997-10-09	17.75	17.88	17.75	17.75	32300
1997-10-10	17.75	17.94	17.75	17.75	26400
1997-10-13	17.63	17.63	17.63	17.63	1800
1997-10-14	17.75	17.75	17.75	17.75	19000
1997-10-15	17.75	17.75	17.75	17.75	34000
1997-10-16	17.75	17.88	17.75	17.75	85000
1997-10-17	17.88	17.88	17.63	17.63	68300
1997-10-20	17.88	18.13	17.88	18.13	5400
1997-10-21	18.13	18.13	17.88	18.00	30800
1997-10-22	17.94	17.94	17.94	17.94	9000
1997-10-23	17.88	17.88	17.69	17.69	400
1997-10-27	17.44	17.44	17.06	17.06	1500
1997-10-28	16.88	16.88	16.63	16.75	16800
1997-10-29	16.88	16.88	16.88	16.88	1000
1997-10-30	16.63	16.63	16.13	16.13	22700
1997-10-31	16.13	16.13	16.00	16.13	11500
1997-11-03	16.13	16.13	15.38	15.50	36700
1997-11-04	15.50	15.50	15.13	15.25	16700
1997-11-05	15.00	15.13	14.75	14.94	78400
1997-11-06	14.75	14.75	14.63	14.75	11700
1997-11-07	14.75	14.94	14.25	14.94	7600
1997-11-10	14.69	14.69	14.50	14.50	26200
1997-11-11	14.63	14.63	14.50	14.50	5900
1997-11-12	14.25	14.25	13.75	13.75	156200
1997-11-13	13.88	14.00	13.88	13.94	18500
1997-11-14	14.06	14.25	13.88	13.88	12800
1997-11-17	13.94	13.94	13.88	13.94	7500
1997-11-18	14.00	14.00	14.00	14.00	29800
1997-11-20	13.88	13.94	13.88	13.94	6100
1997-11-21	13.94	14.00	13.88	14.00	44600
1997-11-24	14.13	14.13	14.13	14.13	100
1997-11-26	14.25	14.25	14.25	14.25	300
1997-11-28	14.44	14.50	14.31	14.50	21600
1997-12-01	14.50	14.63	14.50	14.63	10000
1997-12-02	14.75	14.75	14.50	14.50	215000
1997-12-03	14.50	14.50	14.50	14.50	2000
1997-12-04	14.63	14.81	14.56	14.56	47900
1997-12-05	14.75	14.75	14.69	14.69	400
1997-12-08	14.63	14.69	14.63	14.69	88100
1997-12-09	14.50	14.50	14.50	14.50	5200
1997-12-11	14.38	14.38	14.00	14.00	3000
1997-12-12	13.75	14.00	13.75	14.00	12000
1997-12-15	13.75	13.88	13.56	13.88	15400
1997-12-16	13.75	13.75	13.38	13.56	25800
1997-12-17	13.63	14.06	13.56	13.56	20400
1997-12-18	13.50	13.50	13.50	13.50	17200
1997-12-19	13.38	13.44	13.31	13.31	43100
1997-12-22	13.38	13.38	13.38	13.38	15000
1997-12-23	13.13	13.38	13.13	13.38	51500
1997-12-29	13.50	13.63	13.50	13.63	35000
1997-12-30	13.88	14.06	13.88	14.00	31300
1998-01-02	14.06	14.06	14.00	14.00	700
1998-01-05	14.06	14.06	14.00	14.06	34600
1998-01-06	14.00	14.00	13.81	14.00	86200
1998-01-07	14.06	14.38	14.00	14.00	19100
1998-01-08	13.94	13.94	13.75	13.75	15900
1998-01-09	13.88	13.88	13.56	13.56	14900
1998-01-12	13.75	13.75	13.31	13.38	26000
1998-01-13	13.25	13.31	13.00	13.00	87600
1998-01-15	13.13	13.13	13.13	13.13	100
1998-01-16	13.13	13.13	13.13	13.13	1400
1998-01-20	13.13	13.13	12.63	12.63	12200
1998-01-21	12.44	12.69	12.44	12.69	39100
1998-01-22	12.75	12.75	12.75	12.75	1500
1998-01-23	12.88	12.88	12.44	12.44	13200
1998-01-26	12.44	12.44	12.44	12.44	2000
1998-01-27	12.31	12.31	12.00	12.00	5700
1998-01-29	12.19	12.19	12.19	12.19	1600
1998-02-02	12.31	12.44	12.25	12.25	16700
1998-02-04	12.25	12.31	12.25	12.25	4100
1998-02-05	12.31	12.31	12.25	12.25	128200
1998-02-06	12.13	12.13	11.88	12.00	19400
1998-02-09	12.00	12.00	12.00	12.00	65200
1998-02-11	11.75	11.75	11.25	11.25	54200
1998-02-12	11.25	11.25	11.25	11.25	1100
1998-02-13	11.75	11.75	11.50	11.50	35700
1998-02-17	11.50	11.50	10.56	11.00	39300
1998-02-18	11.00	11.19	11.00	11.00	46200
1998-02-19	11.00	11.75	10.94	11.75	571700
1998-02-20	11.94	12.00	11.50	11.75	30000
1998-02-23	11.63	12.25	11.50	12.25	114500
1998-02-24	12.25	12.25	12.00	12.00	27200
1998-02-25	12.13	12.13	12.00	12.00	18300
1998-02-26	12.00	12.00	11.81	11.81	21800
1998-02-27	11.88	11.88	11.75	11.75	19800
1998-03-02	11.81	11.88	11.69	11.69	4200
1998-03-03	11.69	12.00	11.50	12.00	54600
1998-03-04	12.50	12.75	12.44	12.50	140300
1998-03-05	12.25	12.25	12.13	12.13	39700
1998-03-06	12.25	12.50	12.25	12.50	155900
1998-03-09	12.63	12.88	12.63	12.88	6600
1998-03-10	12.88	12.88	12.88	12.88	300
1998-03-11	12.63	12.69	12.63	12.69	52300
1998-03-12	12.69	12.69	12.69	12.69	1900
1998-03-13	12.69	12.69	12.69	12.69	52300
1998-03-16	12.56	12.75	12.56	12.75	18900
1998-03-17	12.63	12.63	12.56	12.63	9600
1998-03-18	12.63	12.63	12.50	12.50	1300
1998-03-19	12.56	12.56	12.56	12.56	12900
1998-03-20	12.56	12.56	12.38	12.38	5700
1998-03-23	12.44	12.44	11.75	11.75	25100
1998-03-24	11.63	11.75	11.50	11.50	42700
1998-03-25	11.50	11.63	11.50	11.56	145800
1998-03-26	11.56	11.56	11.50	11.50	54100
1998-03-27	11.56	11.56	11.50	11.56	3700
1998-03-30	11.50	11.50	11.50	11.50	51000
1998-03-31	11.50	11.50	11.50	11.50	38300
1998-04-01	11.56	11.56	11.50	11.56	146400
1998-04-02	11.56	13.00	11.56	13.00	64400
1998-04-03	13.13	13.13	12.69	12.75	58100
1998-04-06	12.88	12.88	12.75	12.81	88100
1998-04-07	13.00	13.50	13.00	13.38	88300
1998-04-08	13.44	13.44	13.44	13.44	1000
1998-04-09	13.63	14.38	13.63	14.00	12100
1998-04-13	14.00	14.13	14.00	14.06	56300
1998-04-14	14.25	14.25	14.19	14.19	600
1998-04-15	14.25	14.44	14.25	14.44	600
1998-04-16	14.31	14.31	14.31	14.31	6500
1998-04-17	14.38	14.63	14.38	14.63	28700
1998-04-20	14.38	14.94	14.13	14.94	84700
1998-04-21	14.25	14.50	14.25	14.38	35000
1998-04-22	14.19	14.25	14.19	14.19	14200
1998-04-23	14.25	14.25	14.13	14.13	6200
1998-04-24	14.25	14.25	14.13	14.13	50200
1998-04-27	14.13	14.38	14.00	14.38	45700
1998-04-28	14.44	14.75	14.31	14.75	68400
1998-04-29	14.75	14.88	14.75	14.88	5700
1998-04-30	15.00	15.13	14.81	15.13	111300
1998-05-01	15.25	15.25	15.19	15.19	26600
1998-05-04	15.38	15.50	15.25	15.38	49600
1998-05-05	15.25	15.25	15.00	15.00	12100
1998-05-06	15.00	15.00	15.00	15.00	200
1998-05-07	14.75	14.75	14.50	14.50	1600
1998-05-08	14.50	14.50	14.38	14.38	10400
1998-05-11	14.44	14.44	13.81	13.81	27400
1998-05-12	13.69	13.69	13.69	13.69	1900
1998-05-13	13.88	14.00	13.63	13.63	4200
1998-05-14	13.63	13.63	13.50	13.50	5000
1998-05-15	13.75	13.75	13.75	13.75	200
1998-05-18	13.75	13.75	13.50	13.50	46300
1998-05-19	13.50	13.50	13.50	13.50	89200
1998-05-20	13.31	13.31	13.31	13.31	100
1998-05-21	13.31	13.31	13.25	13.25	24300
1998-05-22	13.13	13.13	13.13	13.13	800
1998-05-26	12.88	12.88	12.63	12.63	2000
1998-05-27	12.38	12.38	12.19	12.19	15700
1998-05-28	11.69	12.13	11.69	11.88	24900
1998-05-29	12.13	12.13	12.13	12.13	10200
1998-06-01	12.13	12.13	12.06	12.06	2200
1998-06-02	12.06	12.06	12.06	12.06	200
1998-06-03	12.06	12.31	12.06	12.31	35600
1998-06-04	12.31	12.31	12.00	12.13	60300
1998-06-05	12.25	12.25	12.25	12.25	16400
1998-06-08	12.44	12.44	12.44	12.44	1800
1998-06-10	12.44	12.44	12.25	12.25	14400
1998-06-11	12.38	12.38	11.88	11.94	39400
1998-06-15	12.06	12.06	11.88	12.00	700
1998-06-17	12.06	12.06	12.06	12.06	1000
1998-06-19	12.00	12.00	11.88	11.88	1200
1998-06-22	11.81	11.88	11.81	11.88	54300
1998-06-23	11.75	12.00	11.75	12.00	26600
1998-06-24	12.19	12.25	12.19	12.25	14000
1998-06-25	12.13	12.19	11.94	11.94	4700
1998-06-26	11.69	11.69	11.38	11.38	3700
1998-06-29	11.25	11.25	10.88	10.88	6300
1998-06-30	11.00	11.00	10.94	10.94	700
1998-07-01	11.19	11.19	11.19	11.19	1800
1998-07-02	11.25	11.25	10.81	10.81	6000
1998-07-06	11.00	11.00	11.00	11.00	2000
1998-07-07	11.00	11.13	11.00	11.06	31800
1998-07-09	11.00	11.00	11.00	11.00	21000
1998-07-10	11.00	11.00	11.00	11.00	600
1998-07-13	11.00	11.00	11.00	11.00	3000
1998-07-14	11.00	11.00	10.75	10.75	600
1998-07-15	10.75	10.88	10.75	10.88	39500
1998-07-16	11.00	11.19	11.00	11.19	30500
1998-07-17	11.13	11.13	11.13	11.13	4300
1998-07-20	11.13	11.13	11.13	11.13	11800
1998-07-21	11.13	11.25	11.13	11.13	29800
1998-07-22	10.88	10.88	10.75	10.88	3200
1998-07-23	11.13	11.13	11.06	11.13	28300
1998-07-24	11.13	11.13	11.13	11.13	44700
1998-07-27	11.06	11.13	11.06	11.13	5800
1998-07-28	11.06	11.06	10.69	10.69	5400
1998-07-29	10.94	10.94	10.69	10.69	2300
1998-08-03	10.69	10.69	10.69	10.69	200
1998-08-04	10.69	10.69	10.63	10.63	400
1998-08-05	10.69	10.88	10.38	10.38	50100
1998-08-06	10.44	10.44	10.44	10.44	100
1998-08-10	10.38	10.38	10.38	10.38	2100
1998-08-11	10.13	10.13	10.13	10.13	2000
1998-08-12	10.00	10.00	10.00	10.00	300
1998-08-13	10.06	10.06	9.69	9.69	4100
1998-08-14	9.69	9.69	9.69	9.69	800
1998-08-17	9.50	9.56	9.50	9.56	2100
1998-08-18	9.00	9.13	9.00	9.00	40400
1998-08-19	9.00	9.06	9.00	9.00	47300
1998-08-20	8.94	8.94	8.94	8.94	500
1998-08-21	8.75	8.75	8.63	8.63	8400
1998-08-24	8.88	9.06	8.88	9.06	5500
1998-08-25	9.00	9.00	8.50	8.50	4800
1998-08-26	8.25	8.25	7.88	7.88	10400
1998-08-27	7.88	7.88	7.75	7.75	3500
1998-08-28	7.63	7.63	7.50	7.50	12500
1998-08-31	7.50	7.50	7.25	7.25	14700
1998-09-01	7.38	7.38	6.88	6.88	34800
1998-09-03	6.88	6.88	6.25	6.25	4300
1998-09-04	6.31	6.31	6.13	6.13	1500
1998-09-08	6.13	6.13	6.13	6.13	3100
1998-09-09	6.00	6.00	5.75	5.88	5100
1998-09-11	5.88	5.88	5.50	5.50	7700
1998-09-14	5.63	5.63	5.63	5.63	500
1998-09-15	5.56	5.56	5.50	5.50	5300
1998-09-16	5.50	5.50	5.00	5.00	45300
1998-09-17	5.00	5.13	5.00	5.13	11400
1998-09-18	5.00	5.06	5.00	5.00	18300
1998-09-21	5.06	5.06	4.75	4.75	9600
1998-09-22	4.69	4.88	4.50	4.88	32300
1998-09-23	4.94	5.00	4.50	4.94	24900
1998-09-24	5.06	5.13	4.94	5.00	12600
1998-09-25	5.00	5.06	4.75	5.06	8500
1998-09-28	5.00	5.00	5.00	5.00	200
1998-09-29	5.00	5.00	4.94	5.00	4200
1998-09-30	5.00	5.00	5.00	5.00	6000
1998-10-05	5.00	5.00	4.94	4.94	600
1998-10-06	4.94	4.94	4.94	4.94	200
1998-10-08	4.81	4.81	4.75	4.75	5600
1998-10-09	4.75	4.75	4.75	4.75	106100
1998-10-13	4.75	4.75	4.75	4.75	1300
1998-10-14	4.75	4.75	4.75	4.75	5100
1998-10-15	4.69	4.69	4.50	4.50	900
1998-10-16	4.56	4.56	4.56	4.56	4100
1998-10-19	4.56	4.56	4.50	4.50	16100
1998-10-20	4.50	4.63	4.50	4.56	3100
1998-10-21	4.44	4.44	4.44	4.44	1700
1998-10-22	4.44	4.44	4.25	4.25	5900
1998-10-23	4.38	4.38	4.25	4.25	11500
1998-10-26	4.31	4.44	4.31	4.44	26800
1998-10-27	4.44	4.44	4.44	4.44	1900
1998-10-28	4.56	4.56	4.56	4.56	1000
1998-10-29	4.63	4.63	4.63	4.63	2600
1998-10-30	4.63	5.00	4.63	4.94	61700
1998-11-02	4.94	5.00	4.94	5.00	20100
1998-11-03	5.00	5.00	5.00	5.00	3000
1998-11-04	4.75	5.00	4.75	5.00	20600
1998-11-05	5.00	5.00	5.00	5.00	2700
1998-11-06	5.00	5.00	5.00	5.00	26500
1998-11-09	5.00	5.13	4.94	5.00	79900
1998-11-10	5.00	5.00	5.00	5.00	8500
1998-11-11	5.13	5.13	5.00	5.00	9200
1998-11-12	5.06	5.06	5.06	5.06	100
1998-11-13	5.06	5.06	5.06	5.06	500
1998-11-16	5.06	5.06	4.94	5.00	4400
1998-11-17	5.00	5.00	4.75	4.75	251100
1998-11-18	4.94	5.00	4.88	5.00	18000
1998-11-19	4.88	5.00	4.75	4.88	4800
1998-11-20	5.00	5.13	5.00	5.00	10600
1998-11-23	5.00	5.13	5.00	5.00	59000
1998-11-24	5.00	5.00	4.94	4.94	4500
1998-11-25	5.00	5.00	4.94	4.94	9100
1998-11-27	5.00	5.00	5.00	5.00	200
1998-11-30	5.00	5.00	4.88	5.00	15600
1998-12-01	4.94	5.00	4.94	5.00	1700
1998-12-02	5.00	5.00	4.50	4.75	207800
1998-12-03	4.69	4.81	4.69	4.75	5500
1998-12-04	4.75	4.75	4.75	4.75	4000
1998-12-07	4.81	4.81	4.75	4.75	1600
1998-12-08	4.75	4.88	4.63	4.88	5300
1998-12-09	4.88	4.94	4.81	4.88	132200
1998-12-10	5.06	5.06	5.00	5.06	8500
1998-12-11	5.06	5.06	5.06	5.06	1000
1998-12-14	5.06	5.06	4.94	4.94	1400
1998-12-15	5.00	5.00	4.88	4.88	1800
1998-12-16	4.88	4.94	4.88	4.94	36600
1998-12-17	4.94	4.94	4.88	4.94	9700
1998-12-18	4.75	4.81	4.75	4.81	314600
1998-12-21	4.81	4.94	4.81	4.88	1700
1998-12-22	4.88	4.94	4.75	4.75	25400
1998-12-23	4.75	4.75	4.75	4.75	153100
1998-12-24	4.88	4.88	4.88	4.88	2000
1998-12-28	4.81	4.81	4.81	4.81	4200
1998-12-29	4.88	4.88	4.75	4.75	3600
1998-12-30	4.88	4.88	4.81	4.81	3100
1998-12-31	4.81	4.81	4.69	4.75	6900
1999-01-04	4.81	4.81	4.50	4.56	56500
1999-01-05	4.69	4.69	4.69	4.69	1100
1999-01-06	4.50	4.63	4.50	4.56	213200
1999-01-07	4.63	4.81	4.63	4.75	6400
1999-01-08	4.81	4.81	4.50	4.63	28100
1999-01-11	4.69	4.81	4.63	4.75	79700
1999-01-12	4.75	4.75	4.69	4.69	500
1999-01-13	4.75	4.75	4.50	4.50	9500
1999-01-14	4.63	4.69	4.50	4.69	9300
1999-01-15	4.69	4.88	4.69	4.88	58800
1999-01-19	5.00	5.13	4.69	4.81	192900
1999-01-20	4.75	5.00	4.75	4.88	112700
1999-01-21	4.75	4.88	4.75	4.88	7800
1999-01-22	4.94	4.94	4.88	4.88	2600
1999-01-25	4.88	5.00	4.88	4.88	61800
1999-01-26	4.94	4.94	4.94	4.94	3300
1999-01-27	4.94	4.94	4.69	4.81	136900
1999-01-28	4.88	4.88	4.81	4.81	3000
1999-01-29	4.81	4.88	4.75	4.75	1800
1999-02-01	4.88	4.88	4.63	4.63	8000
1999-02-02	4.63	4.94	4.63	4.81	58900
1999-02-03	4.88	4.94	4.88	4.94	64000
1999-02-04	4.94	4.94	4.94	4.94	4800
1999-02-05	4.88	4.94	4.88	4.88	2200
1999-02-08	4.88	4.94	4.88	4.88	2700
1999-02-09	4.75	4.81	4.75	4.81	25700
1999-02-10	4.81	4.88	4.75	4.88	4800
1999-02-11	4.50	4.63	4.50	4.56	30900
1999-02-12	4.69	4.69	4.44	4.50	8100
1999-02-16	4.50	4.50	4.50	4.50	2400
1999-02-17	4.50	4.56	4.50	4.50	1100
1999-02-18	4.44	4.44	4.44	4.44	1700
1999-02-19	4.50	4.50	4.50	4.50	100
1999-02-22	4.50	4.50	4.38	4.38	12100
1999-02-23	4.31	4.31	4.19	4.25	5800
1999-02-24	4.38	4.38	3.75	3.94	95100
1999-02-25	3.88	3.88	3.88	3.88	200
1999-02-26	3.81	4.00	3.81	3.88	16400
1999-03-01	4.00	4.00	4.00	4.00	37300
1999-03-02	4.13	4.13	4.13	4.13	20100
1999-03-03	4.25	4.31	4.19	4.31	8500
1999-03-05	4.19	4.19	4.06	4.06	600
1999-03-08	4.19	4.19	4.00	4.00	37900
1999-03-09	4.00	4.00	3.88	3.88	73300
1999-03-10	3.88	3.88	3.88	3.88	1500
1999-03-11	4.00	4.06	4.00	4.06	3400
1999-03-12	4.19	4.25	4.06	4.25	20100
1999-03-15	4.25	4.38	4.25	4.25	3800
1999-03-16	4.44	4.44	4.38	4.38	1500
1999-03-17	4.50	4.63	4.50	4.63	3800
1999-03-18	4.75	4.88	4.69	4.88	6800
1999-03-19	4.94	4.94	4.75	4.75	9900
1999-03-22	4.75	4.88	4.75	4.88	800
1999-03-23	5.00	5.00	4.88	4.88	7500
1999-03-24	4.81	4.88	4.81	4.88	3000
1999-03-25	4.94	4.94	4.50	4.81	839700
1999-03-26	4.75	4.75	4.63	4.63	2100
1999-03-29	4.69	4.69	4.69	4.69	400
1999-03-30	4.63	4.69	4.63	4.63	2000
1999-03-31	4.56	4.81	4.56	4.81	4700
1999-04-01	4.69	4.75	4.63	4.69	1700
1999-04-05	4.69	4.69	4.63	4.69	7000
1999-04-06	4.63	4.69	4.63	4.63	2600
1999-04-08	4.75	4.94	4.69	4.88	12900
1999-04-09	4.88	4.94	4.88	4.94	1800
1999-04-12	4.88	5.00	4.88	5.00	16900
1999-04-13	5.13	5.13	4.81	4.88	9300
1999-04-14	5.31	5.44	5.13	5.25	20300
1999-04-15	5.25	5.50	5.25	5.50	17800
1999-04-16	5.44	5.56	5.44	5.56	10000
1999-04-19	5.69	5.69	5.56	5.56	25200
1999-04-20	5.69	5.75	5.19	5.31	30800
1999-04-21	5.25	5.44	5.25	5.44	11500
1999-04-22	5.25	5.25	5.19	5.25	1700
1999-04-23	5.25	5.38	5.25	5.38	55900
1999-04-26	5.38	5.50	5.31	5.50	76900
1999-04-27	5.44	5.69	5.38	5.63	36300
1999-04-28	5.63	6.31	5.63	6.31	46200
1999-04-29	6.31	7.25	6.31	7.25	77800
1999-04-30	7.25	7.38	6.63	6.75	42000
1999-05-03	6.75	6.94	6.63	6.94	22400
1999-05-04	6.94	6.94	6.63	6.88	4200
1999-05-05	6.88	6.88	6.69	6.69	1900
1999-05-06	6.81	6.81	6.63	6.81	15800
1999-05-07	6.81	6.81	6.25	6.25	11700
1999-05-10	6.25	6.63	6.25	6.63	4500
1999-05-11	6.63	6.63	6.50	6.50	3100
1999-05-12	6.56	6.56	6.31	6.38	6500
1999-05-13	6.31	6.31	6.25	6.31	5000
1999-05-14	6.25	6.38	6.25	6.38	1800
1999-05-17	6.38	6.38	6.13	6.19	34800
1999-05-18	6.25	6.25	6.13	6.25	53700
1999-05-19	6.25	6.31	6.25	6.25	36500
1999-05-20	6.25	6.38	6.19	6.38	2900
1999-05-21	6.25	6.25	6.25	6.25	34900
1999-05-24	6.31	6.31	6.13	6.13	25000
1999-05-25	6.06	6.06	5.25	5.50	88500
1999-05-26	5.38	5.38	5.25	5.25	7000
1999-05-27	5.25	5.25	4.75	4.94	30900
1999-05-28	4.94	5.38	4.94	5.38	10300
1999-06-01	5.06	5.31	5.06	5.31	64500
1999-06-02	5.25	5.25	5.25	5.25	65400
1999-06-03	5.25	5.25	5.25	5.25	3000
1999-06-04	5.25	5.31	5.25	5.31	10700
1999-06-07	5.50	5.50	5.44	5.50	12700
1999-06-08	5.63	5.63	5.63	5.63	5000
1999-06-09	5.56	5.63	5.56	5.63	210700
1999-06-10	5.75	5.75	5.31	5.50	143100
1999-06-11	5.50	5.50	5.38	5.38	2200
1999-06-14	5.50	5.50	5.38	5.38	53100
1999-06-15	5.38	5.56	5.38	5.56	16500
1999-06-16	5.75	5.75	5.63	5.63	49200
1999-06-17	5.63	5.63	5.63	5.63	200
1999-06-18	5.56	5.75	5.56	5.75	2600
1999-06-21	5.75	5.75	5.63	5.75	2400
1999-06-22	5.69	5.69	5.56	5.69	11700
1999-06-23	5.63	5.63	5.38	5.50	5600
1999-06-24	5.38	5.44	5.25	5.25	1400
1999-06-25	5.13	5.13	5.00	5.00	34100
1999-06-28	4.94	4.94	4.75	4.75	14400
1999-06-29	4.81	4.81	4.75	4.81	26400
1999-06-30	4.81	4.81	4.75	4.75	12900
1999-07-01	4.75	5.13	4.69	4.75	68900
1999-07-02	4.63	4.69	4.63	4.69	40900
1999-07-06	4.75	4.88	4.69	4.88	34000
1999-07-07	4.81	5.13	4.81	5.06	127900
1999-07-08	5.06	5.06	4.88	5.00	68400
1999-07-09	5.00	5.00	4.88	4.88	7800
1999-07-12	4.88	4.88	4.75	4.88	30500
1999-07-13	4.88	4.88	4.69	4.75	92400
1999-07-14	4.88	5.00	4.81	5.00	43400
1999-07-15	5.06	5.13	5.00	5.06	43900
1999-07-16	5.06	5.13	5.06	5.13	27900
1999-07-19	5.13	5.25	5.13	5.25	21100
1999-07-20	5.25	5.25	5.13	5.13	4800
1999-07-21	5.13	5.13	5.13	5.13	34000
1999-07-22	5.06	5.06	4.75	4.88	100600
1999-07-23	4.88	4.88	4.88	4.88	80600
1999-07-26	4.94	4.94	4.75	4.75	82400
1999-07-27	4.75	4.75	4.63	4.63	54700
1999-07-28	4.63	4.63	4.63	4.63	15700
1999-07-29	4.63	4.75	4.56	4.75	47300
1999-07-30	4.69	4.75	4.69	4.75	1000
1999-08-02	4.69	4.69	4.50	4.50	52500
1999-08-03	4.50	4.56	4.50	4.50	105700
1999-08-04	4.44	4.50	4.44	4.50	12200
1999-08-05	4.50	4.50	4.44	4.50	62300
1999-08-06	4.50	4.50	4.50	4.50	50200
1999-08-09	4.44	4.44	4.25	4.25	800
1999-08-10	4.38	4.38	4.19	4.19	21200
1999-08-11	4.19	4.25	4.19	4.25	66000
1999-08-12	4.25	4.31	4.25	4.25	98300
1999-08-13	4.31	4.31	4.19	4.25	14800
1999-08-16	4.25	4.25	4.25	4.25	9000
1999-08-17	4.25	4.38	4.25	4.38	41500
1999-08-18	4.38	4.38	4.38	4.38	50000
1999-08-19	4.38	4.38	4.38	4.38	1200
1999-08-20	4.44	4.56	4.44	4.56	72800
1999-08-23	4.63	4.69	4.63	4.69	7200
1999-08-24	4.88	4.88	4.88	4.88	29800
1999-08-25	4.75	4.75	4.56	4.63	9200
1999-08-26	4.63	5.00	4.63	5.00	250100
1999-08-27	5.00	5.13	5.00	5.00	15600
1999-08-30	5.00	5.00	5.00	5.00	40000
1999-08-31	5.00	5.06	5.00	5.06	600
1999-09-02	4.94	4.94	4.94	4.94	2500
1999-09-03	5.00	5.00	5.00	5.00	11900
1999-09-07	5.00	5.00	5.00	5.00	18700
1999-09-08	5.00	5.00	5.00	5.00	1100
1999-09-09	4.94	5.00	4.94	5.00	19000
1999-09-10	4.94	5.00	4.88	5.00	75300
1999-09-13	5.00	5.13	5.00	5.00	59000
1999-09-14	4.94	4.94	4.94	4.94	500
1999-09-15	4.88	4.88	4.88	4.88	500
1999-09-17	4.94	5.00	4.94	5.00	110500
1999-09-21	4.94	4.94	4.75	4.75	2000
1999-09-22	4.75	4.88	4.75	4.88	7000
1999-09-23	4.88	4.88	4.75	4.81	18300
1999-09-24	4.69	4.69	4.44	4.56	15600
1999-09-27	4.50	4.50	4.44	4.50	60600
1999-09-28	4.50	4.63	4.50	4.63	4300
1999-09-29	4.50	4.50	4.50	4.50	34800
1999-09-30	4.63	4.63	4.50	4.50	34100
1999-10-01	4.63	4.75	4.63	4.63	8800
1999-10-04	4.56	4.56	4.56	4.56	500
1999-10-05	4.69	4.81	4.69	4.81	92100
1999-10-06	4.69	4.69	4.69	4.69	400
1999-10-07	4.75	4.75	4.75	4.75	20200
1999-10-08	4.50	4.50	4.38	4.38	7700
1999-10-11	4.44	4.44	4.38	4.38	700
1999-10-12	4.38	4.38	4.25	4.25	10800
1999-10-13	4.19	4.19	4.19	4.19	9900
1999-10-14	4.25	4.38	4.25	4.25	2600
1999-10-15	4.19	4.50	4.19	4.44	3500
1999-10-19	4.38	4.44	4.06	4.06	26700
1999-10-20	4.19	4.19	4.00	4.06	19000
1999-10-21	4.25	4.38	4.25	4.25	3600
1999-10-22	4.13	4.13	4.13	4.13	400
1999-10-25	4.31	4.38	4.13	4.13	2900
1999-10-26	4.13	4.25	4.13	4.25	10600
1999-10-27	4.38	4.44	4.25	4.38	124900
1999-10-28	4.31	4.50	4.31	4.38	11900
1999-11-02	4.25	4.25	4.13	4.13	26800
1999-11-03	4.00	4.00	3.50	3.56	249400
1999-11-04	3.69	3.75	3.69	3.75	4400
1999-11-05	3.88	4.00	3.88	3.94	10200
1999-11-08	3.88	4.00	3.88	4.00	1600
1999-11-10	4.13	4.13	3.94	3.94	14900
1999-11-11	3.94	4.00	3.94	4.00	11200
1999-11-12	4.00	4.00	3.63	3.69	20300
1999-11-15	3.69	3.69	3.69	3.69	1000
1999-11-16	3.63	3.69	3.63	3.69	4800
1999-11-17	3.69	3.75	3.69	3.69	2600
1999-11-18	3.63	3.63	3.00	3.38	108600
1999-11-19	3.44	3.69	3.44	3.50	36400
1999-11-22	3.44	3.50	3.31	3.50	3700
1999-11-23	3.50	3.50	3.50	3.50	1000
1999-11-24	3.69	3.69	3.56	3.69	5000
1999-11-26	3.88	4.00	3.88	4.00	29500
1999-11-29	4.00	4.25	4.00	4.25	60700
1999-11-30	4.25	4.25	4.25	4.25	16900
1999-12-01	4.13	4.31	4.13	4.31	13000
1999-12-02	4.13	4.31	4.13	4.31	14100
1999-12-03	4.31	4.50	4.31	4.44	41900
1999-12-06	4.56	4.94	4.56	4.94	14400
1999-12-07	4.94	5.06	4.88	4.94	71400
1999-12-08	5.00	5.00	4.94	4.94	39100
1999-12-09	4.94	5.00	4.88	4.88	42700
1999-12-14	4.75	4.75	4.63	4.75	1100
1999-12-15	4.69	4.75	4.63	4.63	12300
1999-12-16	4.63	4.63	4.63	4.63	15200
1999-12-17	4.63	4.75	4.56	4.69	5300
1999-12-20	4.69	4.69	4.69	4.69	200
1999-12-21	4.81	4.81	4.81	4.81	11200
1999-12-22	4.75	4.75	4.75	4.75	10700
1999-12-23	4.88	4.88	4.88	4.88	2600
1999-12-27	4.88	4.94	4.88	4.94	600
1999-12-28	4.88	4.94	4.88	4.88	13200
1999-12-29	4.88	4.88	4.88	4.88	9000
1999-12-30	4.88	4.88	4.88	4.88	8300
1999-12-31	4.81	4.81	4.63	4.63	2200
2000-01-03	4.56	4.56	4.56	4.56	400
2000-01-04	4.50	4.50	4.31	4.31	300
2000-01-05	4.63	4.63	4.63	4.63	1800
2000-01-06	4.75	4.75	4.50	4.63	5700
2000-01-07	4.75	4.88	4.63	4.63	13000
2000-01-10	4.50	4.81	4.50	4.81	22400
2000-01-11	4.69	4.69	3.75	3.75	133200
2000-01-12	3.88	3.94	3.81	3.88	11200
2000-01-13	3.88	3.88	3.75	3.75	7900
2000-01-14	3.75	4.00	3.50	3.94	13400
2000-01-18	3.81	3.88	3.75	3.88	65600
2000-01-19	3.88	3.88	3.69	3.75	9300
2000-01-20	3.69	3.94	3.69	3.75	5400
2000-01-21	3.75	3.81	3.75	3.75	17600
2000-01-24	3.75	3.75	3.56	3.63	37100
2000-01-25	3.63	3.63	3.50	3.50	49500
2000-01-26	3.50	3.56	3.38	3.38	17800
2000-01-27	3.44	3.44	3.38	3.38	22700
2000-01-28	3.31	3.31	3.13	3.13	34900
2000-01-31	3.13	3.19	3.13	3.19	2300
2000-02-01	3.19	3.31	3.13	3.31	23600
2000-02-02	3.31	3.31	3.13	3.13	100200
2000-02-03	3.19	3.19	3.00	3.00	69300
2000-02-04	3.00	3.13	2.13	2.75	86900
2000-02-07	2.81	2.94	2.75	2.81	18200
2000-02-08	2.94	3.00	2.81	2.94	29800
2000-02-09	3.00	3.06	2.94	3.00	10100
2000-02-10	2.75	2.88	2.75	2.75	10200
2000-02-11	2.88	2.88	2.69	2.69	38400
2000-02-14	2.69	2.69	2.69	2.69	99500
2000-02-15	2.75	2.75	2.75	2.75	2500
2000-02-16	2.75	3.25	2.75	3.00	89800
2000-02-17	3.00	3.00	3.00	3.00	115700
2000-02-22	2.94	2.94	2.88	2.88	4300
2000-02-23	3.00	3.00	2.88	2.88	17500
2000-02-25	2.94	3.00	2.94	2.94	1700
2000-02-28	3.06	3.06	2.88	3.00	51200
2000-02-29	3.00	3.00	3.00	3.00	18200
2000-03-01	3.00	3.00	2.69	2.75	9100
2000-03-02	2.56	3.00	2.56	3.00	94000
2000-03-03	3.06	3.06	2.88	2.88	7900
2000-03-06	2.94	3.00	2.94	3.00	2500
2000-03-07	3.00	3.00	2.88	3.00	19400
2000-03-08	3.00	3.00	3.00	3.00	200
2000-03-09	2.94	2.94	2.94	2.94	200
2000-03-10	2.88	2.88	2.50	2.56	32700
2000-03-13	2.69	2.69	2.63	2.63	3600
2000-03-14	2.63	2.69	2.56	2.63	8000
2000-03-15	2.56	2.63	2.50	2.63	50500
2000-03-16	2.69	2.69	2.63	2.63	6000
2000-03-17	2.63	2.63	2.31	2.38	85300
2000-03-20	2.44	2.50	2.31	2.31	12500
2000-03-21	2.38	2.56	2.38	2.50	12300
2000-03-22	2.50	2.56	2.50	2.56	4600
2000-03-23	2.50	2.56	2.31	2.44	32900
2000-03-24	2.31	2.50	2.31	2.38	7500
2000-03-27	2.50	2.56	2.38	2.44	17100
2000-03-28	2.44	2.75	2.44	2.63	68500
2000-03-29	2.69	2.69	2.63	2.69	3600
2000-03-30	2.81	2.94	2.75	2.88	98400
2000-03-31	2.81	2.94	2.81	2.88	4600
2000-04-03	2.94	3.13	2.94	3.06	34700
2000-04-04	3.13	3.19	3.00	3.19	40600
2000-04-05	3.25	3.25	3.00	3.13	60900
2000-04-06	3.13	3.19	3.13	3.13	33800
2000-04-07	3.13	3.13	3.13	3.13	3500
2000-04-10	3.13	3.19	3.13	3.13	50900
2000-04-11	3.06	3.06	3.06	3.06	24600
2000-04-12	3.06	3.13	3.06	3.13	900
2000-04-13	3.06	3.13	3.06	3.06	3200
2000-04-14	3.06	3.06	3.00	3.00	7300
2000-04-17	2.88	2.88	2.88	2.88	14500
2000-04-18	2.88	2.94	2.75	2.94	6500
2000-04-19	2.88	2.94	2.88	2.94	2600
2000-04-20	2.88	2.88	2.88	2.88	2000
2000-04-24	2.88	3.00	2.81	3.00	4600
2000-04-25	3.00	3.19	3.00	3.19	46500
2000-04-26	3.25	3.25	3.25	3.25	2000
2000-04-27	3.25	3.25	3.19	3.25	10100
2000-04-28	3.13	3.25	3.13	3.25	87200
2000-05-01	3.38	3.50	3.38	3.50	4400
2000-05-02	3.50	3.50	3.38	3.38	7100
2000-05-03	3.50	3.50	3.44	3.50	54700
2000-05-04	3.50	3.50	3.50	3.50	4000
2000-05-05	3.50	3.56	3.50	3.50	11200
2000-05-09	3.50	3.50	3.50	3.50	5600
2000-05-10	3.50	3.63	3.50	3.63	21400
2000-05-11	3.56	3.56	3.56	3.56	1000
2000-05-12	3.63	3.63	3.50	3.50	12000
2000-05-15	3.50	3.50	3.50	3.50	13100
2000-05-16	3.50	3.50	3.50	3.50	12400
2000-05-17	3.38	3.38	3.38	3.38	2300
2000-05-18	3.25	3.25	3.25	3.25	3100
2000-05-23	3.31	3.31	3.19	3.19	31700
2000-05-24	3.25	3.25	3.13	3.13	7300
2000-05-26	3.13	3.13	3.13	3.13	200
2000-05-31	3.06	3.06	3.00	3.00	1500
2000-06-01	3.06	3.13	3.00	3.00	10800
2000-06-05	3.00	3.00	3.00	3.00	1100
2000-06-06	3.00	3.06	3.00	3.06	12600
2000-06-07	3.00	3.00	3.00	3.00	800
2000-06-08	3.00	3.00	3.00	3.00	500
2000-06-09	3.00	3.00	3.00	3.00	1600
2000-06-12	2.94	2.94	2.94	2.94	2500
2000-06-14	2.94	2.94	2.94	2.94	13500
2000-06-19	2.88	2.94	2.88	2.94	400
2000-06-21	2.94	2.94	2.94	2.94	600
2000-06-22	2.94	2.94	2.94	2.94	1000
2000-06-23	2.81	2.81	2.75	2.75	9200
2000-06-26	2.75	2.75	2.69	2.75	5200
2000-06-27	2.81	2.81	2.69	2.69	6400
2000-06-28	2.50	2.50	1.75	1.88	158700
2000-06-29	1.94	2.00	1.94	2.00	90200
2000-06-30	2.06	2.13	2.00	2.13	55600
2000-07-03	2.06	2.13	2.06	2.06	161500
2000-07-05	2.00	2.69	2.00	2.69	100100
2000-07-06	2.69	3.06	2.63	3.00	56300
2000-07-07	3.00	3.00	2.88	2.94	6600
2000-07-10	2.94	2.94	2.94	2.94	200
2000-07-11	2.94	2.94	2.94	2.94	84100
2000-07-12	2.88	2.94	2.88	2.94	8100
2000-07-13	2.94	2.94	2.94	2.94	5400
2000-07-14	2.94	3.00	2.94	3.00	52000
2000-07-17	3.00	3.00	2.88	2.88	47500
2000-07-18	2.94	3.06	2.94	2.94	2000
2000-07-19	2.94	3.00	2.88	2.88	21500
2000-07-20	3.00	3.00	3.00	3.00	10000
2000-07-21	3.00	3.00	2.94	2.94	26500
2000-07-24	2.88	3.06	2.81	3.00	28100
2000-07-25	2.88	3.00	2.75	3.00	49300
2000-07-26	3.00	3.13	3.00	3.00	33200
2000-07-27	2.94	3.00	2.94	2.94	24400
2000-07-28	2.88	2.94	2.88	2.94	5700
2000-07-31	2.94	2.94	2.94	2.94	1500
2000-08-01	3.06	3.13	3.00	3.00	32800
2000-08-02	2.94	3.06	2.94	3.06	131800
2000-08-03	3.13	3.25	3.13	3.25	266500
2000-08-04	3.31	3.81	3.31	3.81	46600
2000-08-07	3.81	3.94	3.63	3.63	10300
2000-08-08	3.75	3.75	3.75	3.75	7200
2000-08-09	3.75	3.94	3.75	3.94	28000
2000-08-10	3.88	3.88	3.81	3.88	7900
2000-08-11	4.00	4.06	4.00	4.00	33300
2000-08-14	4.06	4.13	4.00	4.13	17900
2000-08-15	4.13	4.13	4.00	4.00	5900
2000-08-16	4.13	4.19	4.13	4.19	26900
2000-08-17	4.13	4.25	4.13	4.25	15600
2000-08-18	4.19	4.25	4.19	4.25	7200
2000-08-21	4.19	4.25	4.19	4.19	7300
2000-08-22	4.19	4.25	4.19	4.19	75500
2000-08-23	4.13	4.31	4.06	4.25	25900
2000-08-24	4.19	4.19	4.13	4.19	800
2000-08-25	4.13	4.13	4.06	4.06	1700
2000-08-28	4.00	4.00	3.88	3.88	8200
2000-08-29	3.88	3.88	3.88	3.88	4400
2000-08-30	4.00	4.00	3.88	3.88	2300
2000-08-31	4.00	4.00	3.75	3.75	52000
2000-09-01	3.75	3.75	3.75	3.75	800
2000-09-05	3.69	3.69	3.63	3.63	1500
2000-09-06	3.63	3.63	3.13	3.13	8800
2000-09-07	3.13	3.13	3.06	3.06	4600
2000-09-08	3.06	3.06	3.06	3.06	1000
2000-09-12	3.00	3.00	3.00	3.00	10400
2000-09-13	3.00	3.00	3.00	3.00	2800
2000-09-14	3.00	3.00	3.00	3.00	600
2000-09-15	2.94	3.00	2.94	3.00	400
2000-09-19	3.00	3.00	2.75	2.75	22300
2000-09-20	2.75	2.75	2.75	2.75	21500
2000-09-21	2.69	2.75	2.38	2.75	34600
2000-09-22	2.75	2.81	2.75	2.75	60600
2000-09-25	2.75	3.00	2.75	3.00	3700
2000-09-26	3.00	3.13	3.00	3.13	13500
2000-09-27	3.13	3.19	3.13	3.19	600
2000-09-28	3.13	3.25	3.13	3.25	2200
2000-10-02	3.31	3.38	3.25	3.38	15900
2000-10-05	3.44	3.50	3.38	3.44	4500
2000-10-06	3.44	3.50	3.25	3.25	5300
2000-10-09	3.19	3.19	3.06	3.06	5000
2000-10-12	3.06	3.06	3.06	3.06	300
2000-10-13	2.94	2.94	2.94	2.94	2000
2000-10-17	3.00	3.00	3.00	3.00	29500
2000-10-18	3.00	3.00	3.00	3.00	1500
2000-10-19	3.00	3.00	3.00	3.00	28500
2000-10-20	3.00	3.00	3.00	3.00	1400
2000-10-23	3.00	3.00	3.00	3.00	25000
2000-10-25	3.00	3.00	3.00	3.00	33000
2000-10-27	3.00	3.00	3.00	3.00	75500
2000-10-30	3.00	3.00	3.00	3.00	16500
2000-10-31	3.00	3.00	3.00	3.00	22500
2000-11-01	3.00	3.00	3.00	3.00	500
2000-11-09	2.94	2.94	2.88	2.94	2500
2000-11-10	2.88	2.88	2.88	2.88	1600
2000-11-13	2.94	2.94	2.88	2.88	700
2000-11-14	2.88	2.88	2.50	2.50	14900
2000-11-15	2.38	2.38	2.31	2.31	800
2000-11-16	2.25	2.25	2.25	2.25	1900
2000-11-17	2.00	2.00	1.88	1.94	12700
2000-11-20	1.94	1.94	1.75	1.94	22600
2000-11-21	1.94	1.94	1.88	1.94	4500
2000-11-22	1.88	1.88	1.88	1.88	6500
2000-11-24	1.94	1.94	1.94	1.94	2000
2000-11-27	1.81	2.00	1.81	2.00	107300
2000-11-28	2.06	2.06	2.06	2.06	1000
2000-11-29	2.00	2.25	2.00	2.25	10400
2000-11-30	2.13	2.13	2.00	2.00	9900
2000-12-01	2.06	2.06	2.00	2.00	3500
2000-12-04	2.00	2.00	2.00	2.00	13200
2000-12-05	2.13	2.25	2.13	2.25	4200
2000-12-07	2.06	2.06	2.06	2.06	2000
2000-12-08	2.00	2.13	2.00	2.13	1800
2000-12-12	2.06	2.06	2.00	2.06	2600
2000-12-13	2.06	2.06	2.06	2.06	200
2000-12-14	2.00	2.06	2.00	2.06	6000
2000-12-15	2.00	2.00	2.00	2.00	7800
2000-12-18	2.00	2.13	2.00	2.13	7400
2000-12-19	2.00	2.00	2.00	2.00	16000
2000-12-20	2.00	2.00	2.00	2.00	1800
2000-12-21	2.00	2.00	2.00	2.00	900
2000-12-22	2.00	2.00	2.00	2.00	1400
2000-12-26	2.13	2.13	2.13	2.13	2000
2000-12-27	2.06	2.06	2.06	2.06	3500
2000-12-28	2.19	2.19	2.13	2.13	9800
2000-12-29	2.13	2.13	2.00	2.00	8900
2001-01-02	2.13	2.13	2.13	2.13	1500
2001-01-05	2.13	2.13	2.13	2.13	3000
2001-01-08	2.00	2.06	2.00	2.06	1200
2001-01-09	2.19	2.19	2.13	2.19	26600
2001-01-10	2.25	2.63	2.25	2.50	24500
2001-01-11	2.69	2.88	2.69	2.88	6700
2001-01-12	2.88	2.88	2.63	2.81	40000
2001-01-16	2.75	2.75	2.63	2.69	15800
2001-01-17	2.88	2.88	2.75	2.75	8400
2001-01-18	2.69	2.69	2.69	2.69	2100
2001-01-19	2.81	2.81	2.63	2.63	3600
2001-01-22	2.75	2.75	2.75	2.75	600
2001-01-23	2.63	2.63	2.50	2.63	14600
2001-01-24	2.75	2.75	2.75	2.75	500
2001-01-26	2.69	2.69	2.69	2.69	3700
2001-01-29	2.75	3.02	2.75	3.00	7000
2001-01-30	3.05	3.22	3.05	3.10	7500
2001-01-31	3.09	3.15	3.09	3.15	1500
2001-02-01	3.15	3.15	3.15	3.15	4800
2001-02-02	3.16	3.16	3.15	3.15	200
2001-02-05	3.09	3.15	3.00	3.00	2900
2001-02-06	3.00	3.00	3.00	3.00	3500
2001-02-07	3.00	3.00	3.00	3.00	4000
2001-02-08	3.00	3.00	2.95	2.95	1400
2001-02-09	3.00	3.00	3.00	3.00	300
2001-02-12	2.97	3.00	2.85	2.85	5000
2001-02-15	2.90	3.00	2.85	2.85	10000
2001-02-16	2.90	2.90	2.85	2.89	800
2001-02-20	2.90	2.90	2.90	2.90	1500
2001-02-21	2.90	2.90	2.90	2.90	900
2001-02-22	2.90	3.15	2.90	3.15	33800
2001-02-23	3.15	3.15	3.07	3.07	1200
2001-02-27	3.10	3.10	3.10	3.10	200
2001-02-28	3.00	3.00	3.00	3.00	1900
2001-03-01	3.08	3.08	2.65	2.65	30400
2001-03-07	2.62	2.62	2.62	2.62	200
2001-03-08	2.65	2.70	2.65	2.70	1300
2001-03-09	2.75	2.75	2.75	2.75	100
2001-03-12	2.70	2.70	2.35	2.65	14700
2001-03-13	2.69	2.69	2.69	2.69	1000
2001-03-16	2.59	2.59	2.59	2.59	2000
2001-03-19	2.55	2.55	2.55	2.55	900
2001-03-20	2.55	2.55	2.45	2.45	1100
2001-03-22	2.40	2.45	2.35	2.35	3200
2001-03-26	2.35	2.35	2.00	2.25	17200
2001-03-28	2.25	2.25	2.24	2.24	4000
2001-04-05	2.20	2.20	2.15	2.20	4700
2001-04-06	2.20	2.20	2.20	2.20	500
2001-04-09	2.15	2.15	2.15	2.15	400
2001-04-10	2.20	2.20	2.20	2.20	700
2001-04-11	2.20	2.25	2.15	2.15	3900
2001-04-12	2.20	2.20	2.20	2.20	1500
2001-04-19	2.15	2.15	2.11	2.12	700
2001-04-23	2.05	2.05	2.05	2.05	1000
2001-04-24	2.00	2.00	1.99	1.99	2100
2001-04-25	1.99	2.00	1.95	1.95	79300
2001-04-26	1.95	1.99	1.95	1.99	600
2001-04-27	1.99	1.99	1.99	1.99	100
2001-04-30	1.95	1.95	1.95	1.95	500
2001-05-01	1.95	1.95	1.95	1.95	2000
2001-05-02	1.95	1.95	1.95	1.95	2000
2001-05-03	1.85	1.85	1.80	1.80	1900
2001-05-04	1.70	1.70	1.69	1.69	7500
2001-05-07	1.65	1.65	1.36	1.36	334100
2001-05-08	1.40	1.75	1.40	1.70	106300
2001-05-10	1.65	1.70	1.50	1.70	47500
2001-05-11	1.74	1.74	1.74	1.74	100
2001-05-14	1.64	1.68	1.60	1.62	7800
2001-05-15	1.63	1.63	1.60	1.60	5000
2001-05-16	1.65	1.65	1.55	1.60	66000
2001-05-17	1.65	1.75	1.65	1.75	53800
2001-05-18	1.80	1.85	1.74	1.85	3200
2001-05-21	1.80	2.00	1.80	2.00	13600
2001-05-22	2.01	2.40	2.01	2.25	14500
2001-05-23	2.29	2.30	2.25	2.25	1100
2001-05-25	2.25	2.25	2.25	2.25	500
2001-05-29	2.20	2.20	1.80	1.80	43700
2001-05-30	1.80	1.80	1.80	1.80	2600
2001-05-31	1.85	1.89	1.82	1.82	3000
2001-06-01	1.82	2.05	1.82	2.05	43500
2001-06-04	2.03	2.03	2.02	2.02	2700
2001-06-05	2.10	2.10	2.09	2.10	1200
2001-06-06	2.15	2.15	2.05	2.09	700
2001-06-07	2.10	2.50	2.10	2.45	51700
2001-06-08	2.45	2.45	2.30	2.30	11100
2001-06-11	2.35	2.35	2.12	2.15	5600
2001-06-12	2.10	2.15	2.10	2.10	1900
2001-06-13	2.15	2.17	2.15	2.17	4200
2001-06-14	2.24	2.24	2.15	2.17	18900
2001-06-15	2.11	2.20	2.10	2.20	1000
2001-06-18	2.15	2.15	2.15	2.15	1000
2001-06-19	2.20	2.45	2.20	2.43	15800
2001-06-20	2.50	2.50	2.35	2.45	46100
2001-06-22	2.44	2.45	2.44	2.45	400
2001-06-25	2.50	2.50	2.47	2.47	40100
2001-06-26	2.45	2.50	2.43	2.50	1200
2001-06-27	2.45	2.45	2.45	2.45	3000
2001-06-28	2.40	2.40	2.20	2.20	4500
2001-06-29	2.22	2.25	2.22	2.25	1300
2001-07-02	2.25	2.25	2.20	2.20	1600
2001-07-05	2.15	2.15	2.15	2.15	800
2001-07-06	2.15	2.15	2.15	2.15	10700
2001-07-10	2.14	2.14	2.14	2.14	500
2001-07-11	2.10	2.10	2.00	2.01	2200
2001-07-12	2.05	2.10	2.01	2.08	1300
2001-07-16	2.09	2.09	2.00	2.00	6600
2001-07-18	2.00	2.00	2.00	2.00	2200
2001-07-19	1.99	1.99	1.98	1.98	200
2001-07-23	1.93	1.98	1.93	1.96	1200
2001-07-24	1.95	1.95	1.95	1.95	500
2001-07-25	1.95	1.95	1.90	1.90	1200
2001-07-26	1.88	1.88	1.75	1.75	10600
2001-07-30	1.70	1.70	1.70	1.70	2200
2001-07-31	1.60	1.60	1.35	1.35	82100
2001-08-01	1.36	1.53	1.36	1.45	124700
2001-08-02	1.50	1.60	1.45	1.52	9000
2001-08-03	1.60	1.60	1.60	1.60	70000
2001-08-06	1.55	1.55	1.49	1.50	107000
2001-08-07	1.50	1.55	1.50	1.53	1400
2001-08-08	1.60	1.64	1.60	1.64	5600
2001-08-09	1.65	1.65	1.60	1.60	7700
2001-08-10	1.60	1.60	1.60	1.60	6500
2001-08-13	1.61	1.61	1.50	1.51	7500
2001-08-14	1.52	1.52	1.51	1.51	1200
2001-08-16	1.52	1.52	1.52	1.52	1300
2001-08-17	1.55	1.55	1.52	1.52	12300
2001-08-20	1.52	1.60	1.51	1.51	3000
2001-08-21	1.51	1.51	1.51	1.51	500
2001-08-22	1.60	1.60	1.55	1.55	1200
2001-08-27	1.50	1.55	1.45	1.45	47400
2001-08-28	1.45	1.45	1.45	1.45	1000
2001-08-29	1.55	1.55	1.54	1.54	1100
2001-08-30	1.55	1.55	1.53	1.53	2100
2001-09-04	1.55	1.55	1.54	1.54	9300
2001-09-05	1.58	1.58	1.49	1.53	15400
2001-09-06	1.54	1.55	1.52	1.52	9700
2001-09-17	1.45	1.51	1.42	1.50	1300
2001-09-19	1.46	1.46	1.45	1.45	5000
2001-09-20	1.40	1.42	1.26	1.30	35900
2001-09-21	1.30	1.40	1.10	1.15	40200
2001-09-24	1.15	1.15	1.05	1.10	53200
2001-09-25	1.15	1.29	1.15	1.23	116100
2001-09-26	1.21	1.21	1.10	1.10	6000
2001-09-27	1.15	1.15	1.15	1.15	64500
2001-10-04	1.12	1.12	1.12	1.12	1000
2001-10-09	1.12	1.12	1.12	1.12	3700
2001-10-10	1.12	1.12	1.07	1.12	27000
2001-10-11	1.15	1.15	1.12	1.12	4000
2001-10-12	1.13	1.15	1.05	1.05	426100
2001-10-15	1.10	1.10	1.10	1.10	100
2001-10-16	1.10	1.15	1.10	1.15	31300
2001-10-17	1.15	1.20	1.10	1.15	7300
2001-10-18	1.15	1.15	1.12	1.12	130100
2001-10-19	1.12	1.12	1.06	1.11	226700
2001-10-22	1.12	1.12	1.12	1.12	3500
2001-10-23	1.15	1.15	1.10	1.10	42100
2001-10-24	1.15	1.15	1.15	1.15	5800
2001-10-25	1.07	1.09	1.07	1.09	12500
2001-10-26	1.05	1.05	1.05	1.05	51200
2001-10-29	1.08	1.10	1.05	1.05	3800
2001-10-30	1.05	1.10	1.05	1.05	33000
2001-10-31	1.10	1.10	1.00	1.05	154500
2001-11-01	1.10	1.10	1.05	1.10	61700
2001-11-02	1.10	1.10	1.07	1.07	3500
2001-11-05	1.11	1.12	1.09	1.10	56200
2001-11-06	1.10	1.12	1.10	1.11	20200
2001-11-07	1.12	1.24	1.12	1.24	153100
2001-11-08	1.32	1.50	1.32	1.50	126300
2001-11-09	1.43	1.44	1.43	1.44	700
2001-11-12	1.44	1.44	1.44	1.44	400
2001-11-13	1.43	1.43	1.43	1.43	100
2001-11-14	1.43	1.43	1.40	1.41	6000
2001-11-15	1.42	1.43	1.40	1.43	2600
2001-11-16	1.44	1.44	1.43	1.43	1000
2001-11-19	1.44	1.44	1.44	1.44	4300
2001-11-20	1.42	1.44	1.42	1.44	8600
2001-11-21	1.45	1.45	1.45	1.45	5000
2001-11-23	1.45	1.55	1.45	1.55	20200
2001-11-26	1.56	1.60	1.56	1.56	2300
2001-11-27	1.65	1.65	1.51	1.51	6200
2001-11-28	1.50	1.60	1.50	1.59	3800
2001-11-29	1.56	1.56	1.51	1.51	3100
2001-12-03	1.54	1.54	1.42	1.45	41300
2001-12-04	1.52	1.52	1.45	1.52	474100
2001-12-05	1.51	1.51	1.50	1.50	1500
2001-12-06	1.50	1.50	1.50	1.50	14300
2001-12-07	1.50	1.55	1.50	1.55	5600
2001-12-10	1.52	1.58	1.52	1.58	4700
2001-12-11	1.55	1.55	1.55	1.55	400
2001-12-12	1.50	1.63	1.50	1.63	13300
2001-12-13	1.65	1.69	1.62	1.69	8400
2001-12-14	1.72	1.74	1.67	1.67	8400
2001-12-17	1.62	1.66	1.62	1.66	1600
2001-12-18	1.65	1.67	1.64	1.64	16800
2001-12-19	1.61	1.61	1.55	1.58	25500
2001-12-20	1.60	1.60	1.60	1.60	21900
2001-12-21	1.58	1.58	1.58	1.58	200
2001-12-24	1.52	1.52	1.50	1.51	14700
2001-12-26	1.51	1.55	1.51	1.51	1200
2001-12-27	1.55	1.56	1.49	1.56	117600
2001-12-28	1.61	1.62	1.61	1.62	600
2001-12-31	1.61	1.62	1.55	1.56	4800
2002-01-02	1.60	1.60	1.60	1.60	300
2002-01-03	1.60	1.60	1.55	1.55	95800
2002-01-04	1.60	1.63	1.60	1.63	1500
2002-01-07	1.64	1.64	1.64	1.64	1000
2002-01-08	1.60	1.60	1.60	1.60	1000
2002-01-09	1.57	1.57	1.57	1.57	1000
2002-01-11	1.57	1.57	1.57	1.57	200
2002-01-15	1.57	1.57	1.57	1.57	1200
2002-01-17	1.57	1.65	1.57	1.65	17300
2002-01-18	1.61	1.95	1.61	1.94	31400
2002-01-22	1.94	1.95	1.90	1.92	31800
2002-01-23	1.95	2.05	1.95	2.05	7600
2002-01-24	2.09	2.15	2.02	2.13	90600
2002-01-25	2.18	2.18	2.08	2.10	93600
2002-01-28	2.20	2.20	2.10	2.15	22100
2002-01-29	2.15	2.15	2.13	2.14	10200
2002-01-30	2.10	2.12	2.08	2.12	17700
2002-01-31	2.10	2.10	2.10	2.10	900
2002-02-01	2.08	2.08	2.06	2.06	2900
2002-02-04	2.07	2.07	2.05	2.05	300
2002-02-05	2.05	2.05	2.00	2.05	8600
2002-02-06	2.00	2.00	1.95	2.00	7200
2002-02-07	2.00	2.05	2.00	2.05	54100
2002-02-08	2.09	2.09	2.09	2.09	1500
2002-02-11	2.05	2.05	2.05	2.05	90000
2002-02-13	2.05	2.05	2.00	2.00	23000
2002-02-14	2.09	2.45	1.90	1.98	227400
2002-02-15	1.88	2.05	1.88	2.05	71300
2002-02-20	2.05	2.05	2.01	2.05	9900
2002-02-21	2.00	2.03	1.90	2.01	6700
2002-02-22	1.90	1.90	1.90	1.90	14500
2002-02-25	1.89	1.89	1.89	1.89	5100
2002-02-26	1.85	1.85	1.76	1.80	55100
2002-02-27	1.76	1.76	1.50	1.60	71800
2002-02-28	1.60	1.70	1.60	1.70	1700
2002-03-01	1.75	1.75	1.60	1.60	20300
2002-03-04	1.65	1.70	1.65	1.70	4100
2002-03-05	1.75	1.90	1.75	1.80	40000
2002-03-06	1.85	1.85	1.80	1.80	6100
2002-03-08	1.80	1.80	1.80	1.80	100
2002-03-11	1.80	1.80	1.80	1.80	600
2002-03-12	1.72	1.79	1.72	1.79	2800
2002-03-13	1.80	1.80	1.71	1.71	2600
2002-03-14	1.78	1.78	1.70	1.75	5200
2002-03-18	1.75	1.75	1.75	1.75	200
2002-03-19	1.75	1.78	1.74	1.75	26200
2002-03-21	1.74	1.74	1.65	1.65	13300
2002-03-22	1.70	1.70	1.66	1.66	1900
2002-03-25	1.66	1.72	1.66	1.72	500
2002-03-26	1.70	1.70	1.70	1.70	100
2002-03-27	1.70	1.70	1.70	1.70	1300
2002-04-01	1.75	1.75	1.75	1.75	100
2002-04-02	1.85	1.88	1.85	1.88	138800
2002-04-03	1.89	1.89	1.89	1.89	4600
2002-04-04	1.89	1.89	1.85	1.85	25400
2002-04-05	1.90	2.00	1.90	2.00	16100
2002-04-08	1.95	1.95	1.81	1.87	8500
2002-04-09	1.85	2.00	1.85	1.92	6900
2002-04-10	1.98	1.98	1.98	1.98	500
2002-04-11	2.00	2.00	1.95	1.95	600
2002-04-12	1.95	1.95	1.85	1.93	18000
2002-04-15	1.94	2.01	1.94	2.00	132200
2002-04-16	2.03	2.03	2.00	2.02	3300
2002-04-17	2.04	2.04	2.02	2.04	1700
2002-04-18	2.04	2.10	2.04	2.07	10900
2002-04-19	2.12	2.19	2.12	2.18	10700
2002-04-22	2.18	2.20	2.05	2.16	25300
2002-04-23	2.08	2.10	2.08	2.10	6500
2002-04-24	2.10	2.10	2.10	2.10	3900
2002-04-25	2.10	2.14	2.00	2.08	9200
2002-04-26	2.10	2.10	2.05	2.05	2100
2002-04-29	2.00	2.05	2.00	2.05	11400
2002-04-30	2.05	2.10	2.05	2.05	13400
2002-05-01	2.10	2.10	2.10	2.10	900
2002-05-02	2.05	2.05	2.05	2.05	200
2002-05-03	2.00	2.00	1.96	2.00	107200
2002-05-06	2.00	2.00	1.95	1.95	31000
2002-05-07	1.90	1.90	1.80	1.80	26400
2002-05-08	1.75	1.75	1.67	1.74	20600
2002-05-09	1.73	1.75	1.73	1.75	12100
2002-05-10	1.73	1.73	1.70	1.70	2200
2002-05-13	1.73	1.73	1.65	1.70	10600
2002-05-14	1.70	1.90	1.70	1.90	23900
2002-05-15	1.90	1.94	1.90	1.94	3400
2002-05-16	2.00	2.00	1.95	1.95	11000
2002-05-17	1.96	1.96	1.95	1.95	1100
2002-05-20	1.96	2.00	1.96	2.00	1800
2002-05-21	2.00	2.02	2.00	2.01	13500
2002-05-22	2.01	2.01	2.01	2.01	200
2002-05-23	2.10	2.10	2.10	2.10	70500
2002-05-24	2.10	2.19	2.10	2.19	6200
2002-05-28	2.00	2.19	2.00	2.06	189500
2002-05-29	2.10	2.10	2.10	2.10	100
2002-05-30	2.15	2.15	2.15	2.15	500
2002-05-31	2.15	2.21	2.11	2.21	19200
2002-06-03	2.24	2.24	2.18	2.18	8800
2002-06-04	2.19	2.25	2.19	2.25	28900
2002-06-05	2.25	2.31	2.25	2.29	9600
2002-06-06	2.29	2.31	2.29	2.30	21400
2002-06-07	2.29	2.30	2.28	2.30	26400
2002-06-10	2.30	2.32	2.30	2.31	1700
2002-06-11	2.31	2.31	2.31	2.31	1500
2002-06-12	2.40	2.49	2.33	2.40	9700
2002-06-13	2.49	2.70	2.49	2.70	62800
2002-06-14	2.74	2.74	2.52	2.60	10800
2002-06-17	2.60	2.72	2.60	2.62	6800
2002-06-18	2.58	2.65	2.50	2.65	162100
2002-06-19	2.78	2.85	2.70	2.80	534600
2002-06-20	2.81	2.88	2.76	2.80	8700
2002-06-21	2.80	2.80	2.70	2.73	37400
2002-06-24	2.73	2.78	2.58	2.58	9000
2002-06-25	2.65	2.65	2.24	2.35	21600
2002-06-26	2.34	2.43	2.22	2.43	4300
2002-06-27	2.47	2.60	2.30	2.30	7400
2002-06-28	2.30	2.40	2.20	2.40	7700
2002-07-01	2.40	2.50	2.40	2.50	12100
2002-07-02	2.50	2.50	2.43	2.46	1100
2002-07-03	2.47	2.47	2.47	2.47	800
2002-07-05	2.48	2.49	2.35	2.40	11200
2002-07-08	2.42	2.42	2.38	2.38	900
2002-07-10	2.40	2.40	2.40	2.40	500
2002-07-11	2.40	2.40	2.20	2.30	9800
2002-07-12	2.32	2.39	2.32	2.39	1700
2002-07-15	2.36	2.36	2.18	2.20	6700
2002-07-16	2.17	2.20	2.15	2.20	18400
2002-07-17	2.18	2.20	2.15	2.20	15900
2002-07-18	2.18	2.18	2.18	2.18	400
2002-07-19	2.10	2.19	2.10	2.16	4000
2002-07-22	2.15	2.15	2.10	2.10	13300
2002-07-23	2.10	2.10	2.05	2.10	2200
2002-07-24	2.02	2.04	2.00	2.02	6700
2002-07-25	2.02	2.10	2.01	2.01	27000
2002-07-26	1.95	2.00	1.95	1.96	1152800
2002-07-29	1.96	2.04	1.96	2.04	3100
2002-07-30	2.04	2.04	1.97	1.97	1600
2002-07-31	1.90	1.90	1.65	1.80	21200
2002-08-01	1.81	1.95	1.81	1.95	7600
2002-08-02	1.95	2.00	1.90	1.90	9600
2002-08-05	1.95	2.10	1.65	1.70	14600
2002-08-06	1.65	1.75	1.65	1.75	1600
2002-08-07	1.75	1.85	1.75	1.85	6300
2002-08-08	1.90	1.93	1.90	1.93	2500
2002-08-09	1.98	2.15	1.98	2.10	4300
2002-08-12	2.20	2.20	2.00	2.00	7300
2002-08-13	1.95	1.95	1.93	1.93	2000
2002-08-14	2.00	2.00	2.00	2.00	5000
2002-08-15	2.00	2.00	2.00	2.00	5500
2002-08-16	2.10	2.10	1.95	1.95	23400
2002-08-19	1.98	1.98	1.93	1.93	1100
2002-08-20	1.99	1.99	1.95	1.95	2500
2002-08-22	1.93	1.96	1.86	1.96	111200
2002-08-23	1.90	1.90	1.85	1.85	60800
2002-08-26	1.82	1.88	1.82	1.88	1800
2002-08-27	1.88	1.88	1.81	1.84	107800
2002-08-30	1.84	1.88	1.84	1.85	59700
2002-09-03	1.80	1.80	1.80	1.80	500
2002-09-04	1.75	1.80	1.75	1.80	3500
2002-09-09	1.75	1.75	1.75	1.75	1000
2002-09-10	1.75	1.75	1.70	1.70	47700
2002-09-11	1.75	1.80	1.70	1.70	54700
2002-09-12	1.65	1.65	1.65	1.65	1000
2002-09-16	1.69	1.69	1.69	1.69	100
2002-09-17	1.68	1.68	1.55	1.55	3500
2002-09-18	1.55	1.59	1.48	1.49	20600
2002-09-19	1.49	1.54	1.49	1.54	36600
2002-09-20	1.49	1.52	1.47	1.52	28500
2002-09-23	1.50	1.50	1.48	1.50	1700
2002-09-24	1.50	1.50	1.50	1.50	142500
2002-09-25	1.48	1.48	1.46	1.46	29500
2002-09-26	1.47	1.52	1.47	1.51	1800
2002-09-27	1.51	1.60	1.48	1.48	11900
2002-09-30	1.40	1.50	1.35	1.36	31700
2002-10-01	1.38	1.50	1.37	1.45	19500
2002-10-02	1.50	1.50	1.50	1.50	2500
2002-10-04	1.49	1.50	1.45	1.50	11400
2002-10-07	1.42	1.50	1.41	1.45	9900
2002-10-08	1.45	1.49	1.40	1.45	8700
2002-10-09	1.45	1.46	1.41	1.41	17500
2002-10-10	1.41	1.50	1.41	1.46	4300
2002-10-11	1.45	1.55	1.40	1.40	125000
2002-10-14	1.42	1.44	1.42	1.44	3800
2002-10-15	1.48	1.48	1.48	1.48	100
2002-10-16	1.55	1.55	1.51	1.51	4100
2002-10-17	1.51	1.55	1.50	1.51	11100
2002-10-18	1.50	1.50	1.49	1.50	5600
2002-10-21	1.55	1.55	1.50	1.50	15400
2002-10-22	1.52	1.55	1.50	1.50	81800
2002-10-24	1.51	1.53	1.51	1.53	1100
2002-10-25	1.55	1.55	1.55	1.55	500
2002-10-28	1.65	1.90	1.65	1.89	23700
2002-10-29	1.89	1.90	1.89	1.90	300
2002-10-30	1.85	1.88	1.83	1.83	4200
2002-10-31	1.88	1.88	1.85	1.85	123700
2002-11-04	1.89	2.09	1.89	2.05	12000
2002-11-05	1.95	2.16	1.95	1.96	28900
2002-11-06	1.98	2.05	1.98	2.05	6800
2002-11-07	2.00	2.04	1.96	2.04	2600
2002-11-08	2.04	2.04	2.00	2.00	200
2002-11-11	2.00	2.02	1.90	1.90	12600
2002-11-12	1.95	1.95	1.95	1.95	5000
2002-11-13	1.85	1.91	1.84	1.84	15200
2002-11-14	1.83	1.83	1.83	1.83	2200
2002-11-15	1.85	2.01	1.85	1.97	26000
2002-11-18	1.99	2.00	1.90	1.95	14700
2002-11-19	1.85	1.90	1.85	1.90	3400
2002-11-20	1.89	1.89	1.89	1.89	100
2002-11-21	1.94	2.05	1.94	2.00	17900
2002-11-22	1.99	2.03	1.99	2.01	190100
2002-11-25	2.00	2.00	1.99	1.99	6800
2002-11-26	1.99	1.99	1.90	1.90	11000
2002-11-27	1.91	1.96	1.91	1.96	600
2002-12-02	2.00	2.00	1.95	2.00	6200
2002-12-04	2.00	2.00	2.00	2.00	201100
2002-12-05	2.00	2.00	2.00	2.00	500200
2002-12-06	1.96	2.00	1.96	2.00	19100
2002-12-09	2.00	2.02	2.00	2.02	15000
2002-12-10	2.05	2.05	2.02	2.03	11900
2002-12-11	2.00	2.00	2.00	2.00	4200
2002-12-12	2.05	2.12	2.00	2.00	206600
2002-12-13	2.01	2.01	2.00	2.00	830300
2002-12-16	2.02	2.15	2.02	2.15	18100
2002-12-17	2.15	2.17	2.15	2.17	118600
2002-12-18	2.17	2.19	2.10	2.10	4600
2002-12-19	2.15	2.20	2.14	2.15	57500
2002-12-20	2.25	2.25	2.17	2.20	6400
2002-12-23	2.20	2.20	2.20	2.20	1100
2002-12-26	2.20	2.22	2.20	2.22	2200
2002-12-27	2.19	2.19	2.09	2.15	4300
2002-12-30	2.25	2.31	2.25	2.30	9700
2002-12-31	2.30	2.34	2.30	2.34	600
2003-01-02	2.32	2.47	2.32	2.47	1500
2003-01-03	2.45	2.50	2.45	2.50	2500
2003-01-06	2.51	2.51	2.51	2.51	4800
2003-01-07	2.50	2.50	2.50	2.50	5000
2003-01-08	2.50	2.50	2.49	2.50	50700
2003-01-09	2.40	2.50	2.35	2.50	155400
2003-01-10	2.49	2.86	2.49	2.69	40300
2003-01-13	2.70	2.85	2.70	2.85	10100
2003-01-14	2.85	2.85	2.80	2.85	4400
2003-01-15	2.85	2.85	2.85	2.85	5000
2003-01-16	2.85	2.85	2.85	2.85	1200
2003-01-17	2.80	2.80	2.75	2.75	6400
2003-01-21	2.65	2.70	2.45	2.50	29700
2003-01-22	2.49	2.50	2.49	2.50	4200
2003-01-23	2.45	2.51	2.45	2.50	85400
2003-01-24	2.49	2.53	2.49	2.53	18500
2003-01-27	2.54	2.55	2.54	2.55	500
2003-01-28	2.55	2.59	2.50	2.51	57900
2003-01-29	2.54	2.55	2.50	2.54	1100
2003-01-30	2.40	2.53	2.40	2.53	16100
2003-01-31	2.52	2.52	2.52	2.52	200
2003-02-03	2.52	2.52	2.52	2.52	200
2003-02-04	2.54	2.61	2.54	2.60	12300
2003-02-05	2.58	2.58	2.50	2.50	15600
2003-02-06	2.48	2.51	2.45	2.50	23500
2003-02-07	2.50	2.54	2.50	2.54	31500
2003-02-10	2.55	2.59	2.55	2.59	10300
2003-02-11	2.55	2.56	2.55	2.56	7600
2003-02-12	2.55	2.56	2.55	2.56	19700
2003-02-13	2.55	2.55	2.40	2.50	55800
2003-02-14	2.48	2.50	2.41	2.50	65800
2003-02-18	2.54	2.54	2.50	2.53	1700
2003-02-19	2.53	2.53	2.50	2.50	200
2003-02-20	2.50	2.52	2.50	2.52	64100
2003-02-21	2.55	2.58	2.55	2.57	12300
2003-02-24	2.52	2.52	2.52	2.52	500
2003-02-25	2.55	2.60	2.50	2.51	58300
2003-02-26	2.50	2.50	2.50	2.50	200
2003-02-27	2.53	2.53	2.49	2.51	126200
2003-02-28	2.51	2.54	2.51	2.54	600
2003-03-03	2.57	2.61	2.51	2.61	12400
2003-03-04	2.61	2.62	2.59	2.62	9600
2003-03-05	2.60	2.64	2.60	2.62	104900
2003-03-06	2.62	2.69	2.62	2.69	33600
2003-03-07	2.67	2.72	2.66	2.70	3300
2003-03-10	2.72	2.75	2.72	2.72	7000
2003-03-11	2.73	2.73	2.70	2.70	5400
2003-03-12	2.71	2.72	2.67	2.72	5100
2003-03-13	2.77	2.88	2.75	2.88	52900
2003-03-14	2.88	2.95	2.85	2.94	2600
2003-03-17	2.95	2.95	2.86	2.90	8200
2003-03-18	2.86	2.86	2.85	2.85	1300
2003-03-19	2.85	2.93	2.85	2.87	5400
2003-03-20	2.85	2.85	2.70	2.85	11300
2003-03-21	2.85	2.97	2.85	2.97	8200
2003-03-24	2.97	2.99	2.83	2.99	4100
2003-03-25	2.96	2.99	2.90	2.90	5600
2003-03-26	2.95	2.95	2.90	2.90	600
2003-03-27	2.80	2.85	2.80	2.81	5100
2003-03-28	2.82	2.82	2.80	2.81	5200
2003-03-31	2.71	2.75	2.65	2.75	15300
2003-04-01	2.70	2.82	2.70	2.82	20300
2003-04-02	2.88	2.89	2.88	2.89	4900
2003-04-03	2.86	3.25	2.85	3.03	42700
2003-04-04	3.03	3.03	2.95	2.95	1300
2003-04-07	2.91	2.99	2.91	2.97	2800
2003-04-08	3.00	3.00	2.95	2.99	3900
2003-04-09	2.99	3.00	2.99	2.99	8800
2003-04-10	3.00	3.00	3.00	3.00	1000
2003-04-11	3.00	3.15	3.00	3.15	28600
2003-04-14	3.15	3.25	3.15	3.23	6200
2003-04-15	3.23	3.34	3.23	3.25	20200
2003-04-16	3.29	3.30	3.29	3.30	5200
2003-04-17	3.30	3.41	3.25	3.40	20900
2003-04-21	3.40	3.70	3.40	3.67	103600
2003-04-22	3.72	3.81	3.64	3.71	91900
2003-04-23	3.73	3.90	3.73	3.82	24100
2003-04-24	3.82	3.96	3.73	3.79	35700
2003-04-25	3.83	3.84	3.45	3.51	9300
2003-04-28	3.46	3.46	3.24	3.40	16700
2003-04-29	3.37	3.37	3.30	3.32	12000
2003-04-30	3.32	3.60	3.32	3.60	14500
2003-05-01	3.53	3.70	3.52	3.70	4900
2003-05-02	3.80	3.82	3.76	3.82	4300
2003-05-05	3.85	3.94	3.84	3.94	9100
2003-05-06	3.98	4.00	3.89	3.89	8200
2003-05-07	3.94	3.95	3.91	3.95	22600
2003-05-08	3.90	3.92	3.90	3.90	800
2003-05-09	3.80	4.09	3.80	4.09	131600
2003-05-12	4.09	4.09	4.00	4.08	8800
2003-05-13	4.09	4.09	4.01	4.03	7200
2003-05-14	4.03	4.18	4.03	4.18	28400
2003-05-15	4.25	4.35	4.20	4.27	42600
2003-05-16	4.27	4.59	4.27	4.57	73300
2003-05-19	4.75	4.77	4.45	4.48	77200
2003-05-20	4.38	4.41	4.20	4.26	81500
2003-05-21	4.29	4.40	4.29	4.39	12200
2003-05-22	4.42	4.51	4.42	4.47	9300
2003-05-23	4.49	4.60	4.49	4.56	13600
2003-05-27	4.55	4.90	4.55	4.85	27700
2003-05-28	4.85	4.85	4.70	4.81	33900
2003-05-29	4.80	5.04	4.71	4.92	155700
2003-05-30	5.10	5.15	4.85	5.04	31200
2003-06-02	5.04	5.04	4.87	4.87	113500
2003-06-03	4.80	4.80	4.70	4.79	9000
2003-06-04	4.85	4.90	4.78	4.84	10200
2003-06-05	4.73	5.00	4.65	4.85	48100
2003-06-06	4.86	4.91	4.83	4.91	17600
2003-06-09	4.81	5.10	4.81	4.95	45200
2003-06-10	4.90	5.05	4.90	4.96	7000
2003-06-11	4.95	5.00	4.90	4.95	18800
2003-06-12	5.00	5.01	4.95	5.00	42200
2003-06-13	4.90	4.95	4.90	4.95	11900
2003-06-16	4.91	4.99	4.90	4.95	4000
2003-06-17	4.90	4.94	4.90	4.94	6100
2003-06-18	4.90	4.95	4.78	4.90	21900
2003-06-19	4.95	5.00	4.91	4.95	2400
2003-06-20	4.99	4.99	4.90	4.95	10000
2003-06-23	4.93	5.05	4.89	5.01	13100
2003-06-24	5.00	5.00	4.90	4.91	17100
2003-06-25	4.92	4.94	4.90	4.92	17300
2003-06-26	4.91	4.94	4.90	4.90	23800
2003-06-27	4.95	5.00	4.80	4.99	22200
2003-06-30	4.95	4.95	4.91	4.94	4200
2003-07-01	4.92	5.00	4.92	4.98	5700
2003-07-02	5.00	5.09	4.97	5.00	28100
2003-07-03	5.00	5.05	4.91	5.05	14900
2003-07-07	5.10	5.10	5.00	5.00	9900
2003-07-08	5.01	5.35	5.01	5.16	38100
2003-07-09	5.15	5.20	5.06	5.18	16600
2003-07-10	5.10	5.25	5.10	5.20	11500
2003-07-11	5.24	5.32	5.16	5.16	4300
2003-07-14	5.17	5.22	5.16	5.16	3700
2003-07-15	5.21	5.30	5.21	5.22	12200
2003-07-16	5.16	5.16	5.03	5.15	22600
2003-07-17	5.14	5.15	5.06	5.14	18000
2003-07-18	5.19	5.24	5.15	5.24	11900
2003-07-21	5.23	5.25	5.23	5.24	700
2003-07-22	5.26	5.34	5.05	5.22	10000
2003-07-23	5.20	5.20	5.16	5.18	4100
2003-07-24	5.17	5.28	5.16	5.20	4600
2003-07-25	5.15	5.25	5.11	5.22	9900
2003-07-28	5.18	5.25	5.11	5.13	5000
2003-07-29	5.12	5.12	5.03	5.09	27900
2003-07-30	5.09	5.18	5.02	5.02	2600
2003-07-31	5.05	5.05	4.94	4.96	103500
2003-08-01	4.93	4.93	4.50	4.63	75100
2003-08-04	4.58	4.84	4.58	4.84	12400
2003-08-05	4.80	4.87	4.78	4.78	1500
2003-08-06	4.78	4.83	4.78	4.78	9300
2003-08-07	4.83	4.83	4.75	4.75	5100
2003-08-08	4.85	4.85	4.65	4.67	48500
2003-08-11	4.67	4.71	4.50	4.50	19600
2003-08-12	4.54	4.66	4.35	4.60	43600
2003-08-13	4.70	4.86	4.70	4.75	233600
2003-08-14	4.76	4.80	4.76	4.79	10200
2003-08-15	4.80	4.83	4.80	4.80	18600
2003-08-18	4.82	4.82	4.73	4.78	19100
2003-08-19	4.76	4.82	4.76	4.81	108600
2003-08-20	4.83	4.87	4.80	4.86	124300
2003-08-21	4.89	4.90	4.85	4.88	12900
2003-08-22	4.88	4.89	4.76	4.80	8400
2003-08-25	4.85	4.89	4.80	4.80	8100
2003-08-26	4.89	4.90	4.82	4.84	63800
2003-08-27	4.88	4.89	4.65	4.65	14400
2003-08-28	4.63	4.74	4.63	4.74	10400
2003-08-29	4.79	4.89	4.75	4.83	529500
2003-09-02	4.88	4.88	4.70	4.75	27000
2003-09-03	4.75	4.79	4.70	4.72	2100
2003-09-04	4.74	4.90	4.74	4.79	67100
2003-09-05	4.80	4.94	4.76	4.80	24100
2003-09-08	4.80	4.94	4.80	4.81	22100
2003-09-09	4.86	5.06	4.86	4.98	51000
2003-09-10	5.08	5.08	4.93	5.00	9200
2003-09-11	4.95	5.00	4.95	4.98	3100
2003-09-12	4.84	4.95	4.84	4.89	236400
2003-09-15	4.99	5.19	4.97	5.19	593200
2003-09-16	5.19	5.24	5.05	5.09	169300
2003-09-17	5.08	5.09	5.03	5.04	13300
2003-09-18	5.01	5.05	5.01	5.04	4600
2003-09-19	5.02	5.02	5.00	5.00	2900
2003-09-22	4.91	4.95	4.75	4.88	14000
2003-09-23	4.90	4.92	4.75	4.85	24200
2003-09-24	4.95	4.95	4.83	4.83	18400
2003-09-25	4.90	4.94	4.85	4.86	7600
2003-09-26	4.96	4.96	4.86	4.90	10700
2003-09-29	4.92	4.94	4.92	4.93	15300
2003-09-30	4.93	4.93	4.80	4.83	8600
2003-10-01	4.84	4.86	4.75	4.82	131700
2003-10-02	4.80	4.87	4.75	4.87	6200
2003-10-03	4.95	5.15	4.85	5.15	27400
2003-10-06	5.18	5.20	5.00	5.12	85000
2003-10-07	5.10	5.15	5.05	5.09	3100
2003-10-08	5.12	5.15	5.10	5.11	295900
2003-10-09	5.06	5.14	5.00	5.10	34700
2003-10-10	5.05	5.13	5.05	5.09	6700
2003-10-13	5.18	5.25	5.10	5.16	10500
2003-10-14	5.26	5.26	5.10	5.19	14200
2003-10-15	5.21	5.21	5.07	5.12	27000
2003-10-16	5.11	5.11	5.05	5.10	5100
2003-10-17	5.08	5.08	4.89	4.97	26700
2003-10-20	5.02	5.08	4.92	5.01	65400
2003-10-21	5.09	5.09	5.06	5.06	25200
2003-10-22	5.06	5.06	4.94	4.96	9300
2003-10-24	5.06	5.06	4.92	4.99	19500
2003-10-27	4.95	4.95	4.81	4.89	5500
2003-10-28	4.84	4.84	4.73	4.79	60500
2003-10-29	4.75	4.90	4.75	4.88	79500
2003-10-30	4.88	4.88	4.80	4.81	11800
2003-10-31	4.81	4.87	4.81	4.86	24500
2003-11-03	4.96	4.96	4.89	4.93	9600
2003-11-04	4.95	5.04	4.90	4.90	95200
2003-11-05	4.91	4.95	4.87	4.93	5500
2003-11-06	4.87	4.88	4.82	4.86	17200
2003-11-07	4.83	4.90	4.83	4.89	152100
2003-11-10	4.90	4.91	4.85	4.86	5500
2003-11-11	4.86	4.90	4.81	4.81	43000
2003-11-12	4.81	4.85	4.79	4.80	16400
2003-11-13	4.80	4.90	4.80	4.82	36500
2003-11-14	4.82	4.84	4.80	4.80	9100
2003-11-17	4.80	4.80	4.76	4.76	1100
2003-11-18	4.76	4.76	4.70	4.72	15600
2003-11-19	4.85	4.90	4.82	4.85	88300
2003-11-20	4.90	4.90	4.81	4.81	10300
2003-11-21	4.76	4.82	4.75	4.80	31900
2003-11-24	4.77	4.82	4.75	4.82	9700
2003-11-25	4.85	4.85	4.76	4.80	267800
2003-11-26	4.80	4.94	4.80	4.90	13900
2003-11-28	4.90	4.93	4.90	4.93	400
2003-12-01	4.93	4.93	4.88	4.89	20600
2003-12-02	4.84	4.90	4.81	4.90	28400
2003-12-03	4.90	4.90	4.86	4.88	4600
2003-12-04	4.85	5.01	4.81	4.98	682100
2003-12-05	4.99	5.16	4.99	5.10	318700
2003-12-08	5.18	5.18	5.06	5.14	277200
2003-12-09	5.12	5.13	5.10	5.10	201300
2003-12-10	5.13	5.34	5.10	5.15	58500
2003-12-11	5.16	5.16	5.08	5.08	4900
2003-12-12	5.00	5.12	4.99	5.11	9500
2003-12-15	5.15	5.15	5.05	5.08	4400
2003-12-16	5.09	5.09	5.05	5.09	5100
2003-12-17	5.15	5.23	5.05	5.05	9400
2003-12-18	5.05	5.23	5.01	5.23	29900
2003-12-19	5.25	5.35	5.09	5.25	40200
2003-12-22	5.25	5.34	5.15	5.16	21400
2003-12-23	5.17	5.24	5.10	5.16	30800
2003-12-24	5.24	5.24	5.20	5.20	2400
2003-12-26	5.30	5.30	5.10	5.25	17800
2003-12-29	5.31	5.34	5.22	5.30	61400
2003-12-30	5.30	5.35	5.25	5.32	43900
2003-12-31	5.33	5.34	5.27	5.34	6700
2004-01-02	5.30	5.34	5.25	5.30	55200
2004-01-05	5.35	5.55	5.30	5.55	389300
2004-01-06	5.60	6.65	5.60	6.44	136300
2004-01-07	6.66	6.66	6.18	6.40	394700
2004-01-08	6.45	6.60	6.25	6.58	424000
2004-01-09	6.58	6.58	6.32	6.49	51200
2004-01-12	6.49	6.49	6.30	6.40	60400
2004-01-13	6.40	6.40	6.04	6.19	416900
2004-01-14	6.09	6.20	6.09	6.20	27000
2004-01-15	6.12	6.20	6.10	6.13	83600
2004-01-16	6.10	6.20	6.10	6.20	7100
2004-01-20	6.20	6.20	6.15	6.18	73500
2004-01-21	6.20	6.20	6.12	6.19	968500
2004-01-22	6.20	6.21	6.13	6.20	69500
2004-01-23	6.25	6.25	6.19	6.25	216000
2004-01-26	6.25	6.48	6.10	6.40	202100
2004-01-27	6.40	6.59	6.40	6.43	69800
2004-01-28	6.40	6.49	6.25	6.30	69400
2004-01-29	6.25	6.33	6.00	6.06	143700
2004-01-30	6.20	6.26	6.10	6.19	31600
2004-02-02	6.15	6.15	5.80	6.00	99100
2004-02-03	6.00	6.35	6.00	6.31	70300
2004-02-04	6.45	6.45	6.14	6.15	532300
2004-02-05	6.22	6.28	6.14	6.20	156400
2004-02-06	6.20	6.27	6.19	6.19	147400
2004-02-09	6.19	6.40	6.19	6.31	90300
2004-02-10	6.26	6.77	6.26	6.70	136600
2004-02-11	6.76	6.98	6.76	6.80	50900
2004-02-12	6.95	7.00	6.60	6.86	2287300
2004-02-13	6.92	6.97	6.70	6.86	743800
2004-02-17	7.18	7.20	6.95	7.00	132000
2004-02-18	7.10	7.14	6.97	7.10	283100
2004-02-19	7.15	7.23	7.08	7.13	79600
2004-02-20	7.10	7.23	7.10	7.12	42900
2004-02-23	7.25	7.30	7.22	7.30	105100
2004-02-24	7.30	7.31	7.05	7.25	95000
2004-02-25	7.19	7.19	6.95	7.05	59300
2004-02-26	7.10	7.25	7.07	7.19	545300
2004-02-27	7.25	7.25	7.10	7.14	51300
2004-03-01	7.25	7.30	7.18	7.30	53000
2004-03-02	7.30	7.35	7.20	7.35	132400
2004-03-03	7.37	7.37	7.10	7.29	85300
2004-03-04	7.30	7.30	7.20	7.20	27600
2004-03-05	7.28	7.28	7.19	7.25	56700
2004-03-08	7.20	7.35	7.20	7.29	62400
2004-03-09	7.35	7.35	7.21	7.25	10800
2004-03-10	7.25	7.28	7.23	7.28	10200
2004-03-11	7.25	7.29	7.22	7.22	6300
2004-03-12	7.30	7.35	7.28	7.30	23000
2004-03-15	7.25	7.35	7.25	7.30	99000
2004-03-16	7.27	7.41	7.27	7.36	141000
2004-03-17	7.37	7.37	7.28	7.32	48800
2004-03-18	7.38	7.48	7.31	7.42	91200
2004-03-19	7.45	7.50	7.41	7.46	89400
2004-03-22	7.40	7.40	7.35	7.36	9400
2004-03-23	7.44	7.50	7.44	7.50	416900
2004-03-24	7.45	7.55	7.45	7.53	187700
2004-03-25	7.50	7.50	7.35	7.42	126000
2004-03-26	7.35	7.42	7.30	7.36	297800
2004-03-29	7.30	7.30	7.25	7.30	84800
2004-03-30	7.23	7.47	7.20	7.43	347400
2004-03-31	7.50	7.60	7.48	7.56	75400
2004-04-01	7.58	7.60	7.42	7.49	66100
2004-04-02	7.50	7.50	7.25	7.30	241400
2004-04-05	7.30	7.35	7.25	7.35	134300
2004-04-06	7.39	7.75	7.35	7.67	626300
2004-04-07	7.70	7.70	7.48	7.55	79500
2004-04-08	7.45	7.55	7.30	7.55	43400
2004-04-12	7.50	7.51	7.38	7.49	104100
2004-04-13	7.40	7.50	7.36	7.45	43700
2004-04-14	7.40	7.50	7.36	7.50	301800
2004-04-15	7.55	7.55	7.46	7.51	71100
2004-04-16	7.50	7.59	7.45	7.54	87600
2004-04-19	7.63	7.73	7.45	7.68	53100
2004-04-20	7.71	7.80	7.69	7.69	104200
2004-04-21	7.60	7.85	7.50	7.80	50800
2004-04-22	7.87	8.10	7.87	8.05	407600
2004-04-23	8.08	8.08	7.81	7.90	46100
2004-04-26	7.90	7.90	7.80	7.90	60000
2004-04-27	7.90	7.90	7.80	7.85	297600
2004-04-28	7.85	7.90	7.65	7.70	69000
2004-04-29	7.75	7.75	7.34	7.44	203100
2004-04-30	7.44	7.45	7.15	7.20	384500
2004-05-03	7.00	7.20	7.00	7.17	132000
2004-05-04	7.17	7.33	7.10	7.25	71700
2004-05-05	7.33	7.45	7.21	7.44	241600
2004-05-06	7.50	7.55	7.25	7.32	73900
2004-05-07	7.57	7.57	6.80	6.94	85100
2004-05-10	6.84	6.84	6.22	6.37	143500
2004-05-11	6.32	6.65	6.23	6.65	173500
2004-05-12	6.75	6.82	6.45	6.82	155600
2004-05-13	6.72	6.82	6.15	6.31	191800
2004-05-14	6.25	6.54	6.25	6.43	81900
2004-05-17	6.38	6.38	6.06	6.20	130800
2004-05-18	6.16	6.35	6.10	6.34	175300
2004-05-19	6.50	6.64	6.40	6.55	141600
2004-05-20	6.55	6.55	6.40	6.45	40300
2004-05-21	6.43	6.65	6.43	6.54	24700
2004-05-24	6.62	6.62	6.44	6.45	97200
2004-05-25	6.45	6.64	6.40	6.47	166700
2004-05-26	6.48	6.48	6.25	6.35	39800
2004-05-27	6.45	6.45	6.32	6.41	24100
2004-05-28	6.51	6.68	6.41	6.54	28100
2004-06-01	6.60	6.70	6.50	6.62	32000
2004-06-02	6.62	6.89	6.62	6.87	62700
2004-06-03	6.88	6.88	6.70	6.70	41100
2004-06-04	6.80	7.00	6.78	6.90	132100
2004-06-07	7.10	7.10	6.91	7.00	88800
2004-06-08	7.00	7.00	6.85	6.89	5000
2004-06-09	6.67	6.90	6.67	6.81	43000
2004-06-10	6.77	6.85	6.65	6.80	36300
2004-06-14	6.67	6.80	6.64	6.64	11500
2004-06-15	6.67	6.71	6.64	6.71	18100
2004-06-16	6.80	6.80	6.65	6.68	4800
2004-06-17	6.68	6.74	6.67	6.70	17800
2004-06-18	6.65	6.69	6.61	6.65	12700
2004-06-21	6.65	6.65	6.48	6.55	4600
2004-06-22	6.47	6.60	6.44	6.49	35200
2004-06-23	6.39	6.59	6.35	6.42	27300
2004-06-24	6.42	6.65	6.40	6.64	16600
2004-06-25	6.56	6.68	6.44	6.64	10900
2004-06-28	6.47	6.65	6.30	6.45	26600
2004-06-29	6.50	6.60	6.36	6.46	17100
2004-06-30	6.46	6.70	6.46	6.68	20100
2004-07-01	6.65	6.68	6.51	6.60	13600
2004-07-02	6.68	6.69	6.55	6.68	15300
2004-07-06	6.74	6.75	6.60	6.69	13100
2004-07-07	6.62	6.67	6.52	6.57	14800
2004-07-08	6.60	6.62	6.48	6.48	13200
2004-07-09	6.45	6.45	6.38	6.38	17800
2004-07-12	6.41	6.51	6.39	6.50	106400
2004-07-13	6.60	6.69	6.57	6.59	47900
2004-07-14	6.55	6.60	6.25	6.55	23100
2004-07-15	6.65	6.70	6.65	6.66	14600
2004-07-16	6.70	6.80	6.66	6.75	70300
2004-07-19	6.54	6.72	6.54	6.64	40000
2004-07-20	6.45	6.80	6.40	6.60	28700
2004-07-21	6.64	6.79	6.63	6.72	19800
2004-07-22	6.62	6.75	6.57	6.70	43700
2004-07-23	6.63	6.65	6.60	6.65	3400
2004-07-26	6.61	6.63	6.48	6.60	20600
2004-07-27	6.55	6.65	6.46	6.56	12100
2004-07-28	6.55	6.60	6.50	6.60	23400
2004-07-29	6.50	6.63	6.50	6.53	152500
2004-07-30	6.60	6.67	6.54	6.65	55600
2004-08-02	6.54	6.64	6.49	6.53	22100
2004-08-03	6.53	6.60	6.50	6.50	6600
2004-08-04	6.58	6.64	6.51	6.60	7600
2004-08-05	6.65	6.65	6.35	6.39	11800
2004-08-06	6.36	6.45	6.36	6.45	13700
2004-08-09	6.44	6.49	6.44	6.49	20300
2004-08-10	6.59	6.59	6.38	6.51	326700
2004-08-11	6.51	6.51	6.39	6.39	18900
2004-08-12	6.45	6.57	6.34	6.50	49100
2004-08-13	6.20	6.38	6.20	6.33	47800
2004-08-16	6.32	6.38	6.24	6.29	60300
2004-08-17	6.19	6.38	6.19	6.23	27100
2004-08-18	6.21	6.33	6.20	6.33	11200
2004-08-19	6.38	6.38	6.23	6.34	16800
2004-08-20	6.24	6.55	6.24	6.55	29600
2004-08-23	6.45	6.60	6.45	6.56	13600
2004-08-24	6.56	6.77	6.56	6.76	53300
2004-08-25	6.69	6.91	6.69	6.91	31000
2004-08-26	6.95	6.99	6.88	6.98	83700
2004-08-27	6.98	6.98	6.88	6.88	66500
2004-08-30	6.96	6.99	6.95	6.99	18100
2004-08-31	6.99	7.06	6.92	6.97	162800
2004-09-01	7.15	7.50	6.90	7.40	262000
2004-09-02	7.45	7.45	7.28	7.33	13700
2004-09-03	7.31	7.58	7.31	7.50	80300
2004-09-07	7.57	7.94	7.57	7.94	232600
2004-09-08	7.97	8.17	7.92	8.02	271800
2004-09-09	8.10	8.40	7.91	7.98	134200
2004-09-10	7.88	8.18	7.83	8.18	65900
2004-09-13	8.27	8.41	8.27	8.37	66700
2004-09-14	8.37	8.70	8.37	8.66	436900
2004-09-15	8.75	9.09	8.74	8.80	559600
2004-09-16	8.72	8.93	8.70	8.70	57400
2004-09-17	8.70	8.90	8.65	8.74	192300
2004-09-20	8.74	8.90	8.74	8.89	69800
2004-09-21	8.94	8.95	8.76	8.76	75100
2004-09-22	8.74	8.75	8.44	8.47	188500
2004-09-23	8.40	8.50	8.10	8.47	88200
2004-09-24	8.37	8.60	8.37	8.58	31600
2004-09-27	8.60	8.62	8.20	8.25	58800
2004-09-28	8.25	8.45	8.25	8.41	37200
2004-09-29	8.41	8.45	8.10	8.24	21400
2004-09-30	8.20	8.28	7.80	8.10	44300
2004-10-01	8.05	8.05	7.80	7.86	82400
2004-10-04	7.86	7.99	7.85	7.94	74900
2004-10-05	8.04	8.05	7.96	8.00	74800
2004-10-06	8.01	8.07	8.00	8.03	39800
2004-10-07	8.03	8.46	8.03	8.22	464800
2004-10-08	8.28	8.60	8.28	8.53	135700
2004-10-11	8.85	8.92	8.65	8.81	68000
2004-10-12	8.20	8.84	8.20	8.69	121400
2004-10-13	8.75	8.81	8.55	8.60	115600
2004-10-14	8.70	8.77	8.59	8.60	29800
2004-10-15	8.47	8.67	8.47	8.57	32300
2004-10-18	8.67	8.75	8.50	8.69	36600
2004-10-19	8.79	8.79	8.54	8.65	44000
2004-10-20	8.68	8.70	8.60	8.63	32900
2004-10-21	8.64	8.64	8.50	8.60	9100
2004-10-22	8.63	8.65	8.54	8.55	23200
2004-10-25	8.55	8.70	8.48	8.50	42000
2004-10-26	8.48	8.58	8.45	8.45	10600
2004-10-27	8.52	8.52	8.36	8.50	1289300
2004-10-28	8.50	8.80	8.50	8.80	96200
2004-10-29	8.81	8.81	8.70	8.79	126500
2004-11-01	8.83	9.05	8.80	9.00	247300
2004-11-02	9.00	9.20	8.84	9.19	316100
2004-11-03	9.20	9.44	9.18	9.31	354700
2004-11-04	9.41	9.44	9.20	9.34	144400
2004-11-05	9.38	9.50	9.38	9.48	74500
2004-11-08	9.45	9.81	9.45	9.80	261200
2004-11-09	9.80	9.80	9.55	9.68	48500
2004-11-10	9.70	9.70	9.55	9.65	48500
2004-11-11	9.65	9.68	9.50	9.68	28900
2004-11-12	9.63	9.79	9.60	9.76	33100
2004-11-15	9.55	9.69	9.49	9.55	37200
2004-11-16	9.60	9.63	9.45	9.51	63900
2004-11-17	9.47	9.99	9.45	9.93	101000
2004-11-18	9.99	9.99	9.86	9.95	92500
2004-11-19	9.99	10.79	9.99	10.65	391200
2004-11-22	10.82	11.47	10.82	11.08	317100
2004-11-23	11.45	11.50	11.05	11.10	224900
2004-11-24	11.55	11.55	10.77	10.99	151400
2004-11-26	10.92	11.43	10.90	11.20	40400
2004-11-29	11.45	11.94	11.38	11.88	562900
2004-11-30	11.96	12.00	11.74	11.99	639100
2004-12-01	11.99	12.07	11.80	11.94	220900
2004-12-02	11.96	12.00	11.02	11.21	513400
2004-12-03	11.20	11.76	11.20	11.60	311900
2004-12-06	11.60	11.61	11.21	11.40	40700
2004-12-07	11.31	11.35	11.00	11.10	75600
2004-12-08	11.00	11.23	10.90	11.20	120200
2004-12-09	11.13	11.19	10.96	11.11	94700
2004-12-10	11.20	11.50	11.12	11.26	128100
2004-12-13	11.38	11.75	11.38	11.68	114700
2004-12-14	11.68	12.00	11.68	11.98	113300
2004-12-15	11.98	12.19	11.96	12.06	162400
2004-12-16	12.15	12.25	11.85	12.25	774700
2004-12-17	12.36	12.78	12.00	12.45	164600
2004-12-20	12.50	12.80	12.30	12.39	113700
2004-12-21	12.46	12.50	12.25	12.36	35700
2004-12-22	12.40	12.48	12.01	12.10	164400
2004-12-23	12.15	12.74	12.15	12.70	269000
2004-12-27	12.73	13.49	12.72	13.49	188400
2004-12-28	13.70	14.25	13.64	13.95	164800
2004-12-29	14.05	14.11	13.40	13.84	86400
2004-12-30	13.92	13.98	13.65	13.79	48400
2004-12-31	13.55	14.14	13.50	14.12	56200
2005-01-03	14.29	14.38	13.85	14.04	164000
2005-01-04	14.08	14.10	13.44	13.52	153300
2005-01-05	13.50	13.72	12.80	13.50	341200
2005-01-06	13.50	13.50	13.20	13.29	99900
2005-01-07	13.38	13.44	13.10	13.30	103800
2005-01-10	13.48	13.90	13.24	13.41	239600
2005-01-11	13.48	13.54	13.12	13.12	158000
2005-01-12	13.10	13.24	12.86	12.96	248200
2005-01-13	13.05	13.09	12.81	12.94	518900
2005-01-14	13.04	13.10	12.87	13.01	76100
2005-01-18	13.10	13.35	13.00	13.23	167200
2005-01-19	13.34	13.40	13.10	13.22	90500
2005-01-20	13.10	13.20	12.55	12.75	190700
2005-01-21	12.60	13.05	12.54	12.92	93500
2005-01-24	13.00	13.00	12.75	12.76	109000
2005-01-25	12.77	12.77	12.70	12.70	56200
2005-01-26	12.70	12.85	12.64	12.76	260800
2005-01-27	12.70	13.23	12.70	13.15	164200
2005-01-28	13.22	13.53	13.18	13.53	199900
2005-01-31	13.60	14.15	13.42	13.92	289000
2005-02-01	14.25	14.31	13.69	14.13	163800
2005-02-02	14.30	14.55	14.26	14.51	178400
2005-02-03	14.80	14.98	14.60	14.95	1091800
2005-02-04	15.00	15.35	14.98	15.20	218800
2005-02-07	15.49	15.64	15.28	15.53	409000
2005-02-08	15.63	15.69	14.79	14.96	282500
2005-02-09	14.96	15.25	14.90	14.96	111400
2005-02-10	15.00	15.20	14.94	15.10	124300
2005-02-11	15.18	15.18	14.80	15.02	124000
2005-02-14	15.15	16.20	15.09	15.74	520600
2005-02-15	16.19	16.37	15.90	15.90	699900
2005-02-16	15.95	16.00	15.47	15.94	161500
2005-02-17	16.10	16.13	15.76	15.95	129700
2005-02-18	16.05	16.48	15.90	16.25	167100
2005-02-22	16.60	16.74	15.81	15.86	186400
2005-02-23	15.90	16.44	15.90	16.33	354500
2005-02-24	16.38	16.45	16.25	16.35	238100
2005-02-25	16.40	16.40	15.61	16.18	144600
2005-02-28	16.00	16.19	15.90	16.01	155600
2005-03-01	16.05	16.10	15.89	15.96	111200
2005-03-02	15.96	16.45	15.88	16.25	242100
2005-03-03	16.40	16.40	15.51	15.86	202800
2005-03-04	15.75	16.21	15.20	16.20	271000
2005-03-07	17.00	17.78	16.81	16.96	1103600
2005-03-08	17.15	17.20	16.35	16.78	278900
2005-03-09	16.80	17.00	16.37	16.48	140700
2005-03-10	16.30	16.30	15.10	15.60	378800
2005-03-11	15.45	16.20	15.30	15.82	159700
2005-03-14	16.15	16.17	14.82	15.15	336300
2005-03-15	15.00	15.45	12.62	13.10	1224600
2005-03-16	13.70	15.15	13.50	14.87	877400
2005-03-17	15.75	15.75	14.32	14.83	343100
2005-03-18	14.93	15.20	14.70	14.70	133300
2005-03-21	14.60	14.60	13.28	14.09	352800
2005-03-22	14.10	14.36	13.20	13.40	268300
2005-03-23	13.10	13.23	12.87	12.93	293300
2005-03-24	12.93	13.60	12.93	13.49	137800
2005-03-28	13.00	13.57	13.00	13.10	168100
2005-03-29	13.00	13.30	12.40	12.40	331800
2005-03-30	12.55	13.07	12.50	12.91	380000
2005-03-31	13.01	13.50	13.01	13.36	171000
2005-04-01	13.49	13.90	13.49	13.66	172400
2005-04-04	13.73	13.73	13.35	13.57	73100
2005-04-05	13.67	14.20	13.67	13.94	147100
2005-04-06	14.04	14.25	13.95	14.24	92700
2005-04-07	14.31	14.48	13.90	14.48	158700
2005-04-08	14.50	14.62	14.36	14.52	109300
2005-04-11	14.60	14.80	14.55	14.59	87900
2005-04-12	14.60	14.68	14.10	14.54	112900
2005-04-13	14.73	14.75	14.50	14.57	44700
2005-04-14	14.47	14.57	14.01	14.05	91600
2005-04-15	14.00	14.35	14.00	14.00	78400
2005-04-18	14.00	14.00	13.30	13.65	134200
2005-04-19	13.55	14.30	13.54	14.02	141300
2005-04-20	14.17	14.17	13.80	13.80	60500
2005-04-21	13.95	14.52	13.90	14.42	83100
2005-04-22	14.55	14.94	14.40	14.81	107700
2005-04-25	14.71	15.05	14.71	15.04	82200
2005-04-26	15.45	15.45	15.05	15.05	104500
2005-04-27	15.00	15.11	14.83	14.85	141600
2005-04-28	14.85	14.88	14.05	14.49	313200
2005-04-29	14.55	14.77	14.39	14.77	50400
2005-05-02	14.77	14.96	14.67	14.91	43900
2005-05-03	14.98	14.98	14.65	14.68	46300
2005-05-04	14.60	15.15	14.60	14.98	127200
2005-05-05	14.88	15.10	14.75	14.80	147400
2005-05-06	14.85	14.90	14.65	14.70	84600
2005-05-09	14.75	15.05	14.71	14.95	55700
2005-05-10	15.00	15.00	14.70	14.79	292800
2005-05-11	14.71	14.90	14.71	14.79	193700
2005-05-12	14.75	14.82	14.41	14.44	163200
2005-05-13	14.30	14.62	14.30	14.54	138800
2005-05-16	14.50	14.66	14.50	14.61	118000
2005-05-17	14.55	14.61	14.41	14.46	278600
2005-05-18	14.56	14.70	14.40	14.47	420500
2005-05-19	14.47	14.67	14.36	14.53	89400
2005-05-20	14.55	14.65	14.21	14.24	51800
2005-05-23	14.20	14.35	14.07	14.22	63400
2005-05-24	14.12	14.61	13.83	14.07	74800
2005-05-25	13.95	14.30	13.95	14.20	80500
2005-05-26	14.20	14.35	14.06	14.15	102000
2005-05-27	14.02	14.23	14.02	14.10	58300
2005-05-31	14.20	14.26	14.10	14.15	224900
2005-06-01	14.10	14.45	14.05	14.20	150400
2005-06-02	14.17	15.15	14.13	15.15	227200
2005-06-03	15.00	15.05	14.51	14.51	111700
2005-06-06	14.45	15.21	14.45	15.05	206200
2005-06-07	15.18	15.34	14.99	15.12	224100
2005-06-08	15.12	15.25	15.00	15.25	80800
2005-06-09	15.27	15.27	14.90	15.25	189300
2005-06-10	15.25	15.30	15.11	15.23	31700
2005-06-13	15.30	15.50	15.30	15.48	209100
2005-06-14	15.50	15.55	15.40	15.55	110000
2005-06-15	15.60	16.00	15.60	16.00	171300
2005-06-16	15.96	16.00	15.73	16.00	63900
2005-06-17	15.99	16.08	15.92	16.07	79300
2005-06-20	16.08	16.16	15.80	15.94	49900
2005-06-21	16.00	16.07	15.32	15.48	100700
2005-06-22	15.50	15.78	15.46	15.62	21500
2005-06-23	15.67	16.00	15.63	15.80	102100
2005-06-24	15.82	16.08	15.65	15.84	68500
2005-06-27	15.98	16.05	15.77	16.00	108200
2005-06-28	15.98	15.99	15.75	15.94	55900
2005-06-29	15.98	16.05	15.85	15.99	258700
2005-06-30	16.00	16.02	15.90	15.99	120800
2005-07-01	15.99	16.05	15.85	15.98	169700
2005-07-05	16.05	16.25	15.89	16.00	185100
2005-07-06	16.00	16.00	15.91	15.98	105800
2005-07-07	15.96	16.01	15.90	15.98	219200
2005-07-08	16.00	16.60	15.98	16.34	584000
2005-07-11	16.74	17.00	16.68	16.81	538800
2005-07-12	16.80	16.92	16.65	16.72	336400
2005-07-13	16.78	16.79	16.50	16.64	155500
2005-07-14	16.62	16.70	16.45	16.55	130400
2005-07-15	16.68	16.95	16.65	16.92	231600
2005-07-18	17.15	18.22	17.15	17.57	605600
2005-07-19	17.82	17.88	17.20	17.65	422900
2005-07-20	17.80	18.00	17.65	17.98	617100
2005-07-21	18.20	18.75	18.10	18.71	348300
2005-07-22	19.70	20.14	19.49	19.99	1556000
2005-07-25	20.45	20.50	20.00	20.06	692700
2005-07-26	20.10	20.20	18.50	19.40	871400
2005-07-27	19.40	19.40	19.00	19.18	485400
2005-07-28	19.43	19.50	19.20	19.40	256100
2005-07-29	19.40	19.50	19.25	19.30	356200
2005-08-01	18.36	19.75	18.36	19.44	293700
2005-08-02	19.58	20.23	19.50	19.90	375300
2005-08-03	20.20	20.20	19.70	19.70	196400
2005-08-04	20.10	20.34	19.85	20.11	413600
2005-08-05	20.06	20.49	20.05	20.30	277200
2005-08-08	20.58	21.85	20.54	21.27	681500
2005-08-09	21.78	21.99	21.30	21.77	450100
2005-08-10	21.85	22.65	21.85	22.43	723300
2005-08-11	22.43	23.27	22.43	23.07	459400
2005-08-12	23.25	23.30	21.05	22.82	828500
2005-08-15	23.00	23.97	22.82	23.93	427500
2005-08-16	24.05	24.20	22.44	22.99	579400
2005-08-17	22.75	23.30	22.30	23.00	527500
2005-08-18	23.00	23.54	22.92	23.54	322400
2005-08-19	24.03	24.03	23.59	23.98	290300
2005-08-22	24.20	24.40	23.10	23.51	421900
2005-08-23	23.51	23.51	21.45	21.92	1233800
2005-08-24	21.84	22.79	21.84	22.17	486300
2005-08-25	22.37	22.64	22.30	22.40	170900
2005-08-26	22.50	22.66	21.75	22.11	261100
2005-08-29	22.32	22.75	20.75	21.92	637500
2005-08-30	21.99	22.25	20.83	21.26	469700
2005-08-31	21.35	21.60	21.02	21.38	327700
2005-09-01	21.55	22.05	21.45	21.99	491900
2005-09-02	22.00	22.50	22.00	22.25	382900
2005-09-06	22.47	22.50	22.13	22.36	204700
2005-09-07	22.58	22.75	22.36	22.70	350100
2005-09-08	22.60	22.92	21.87	22.16	341800
2005-09-09	22.05	22.19	21.18	21.26	481100
2005-09-12	21.20	21.86	20.94	21.30	370300
2005-09-13	21.30	21.30	19.31	20.27	884200
2005-09-14	20.10	21.10	20.08	21.00	251600
2005-09-15	21.40	21.40	20.45	20.60	223900
2005-09-16	20.55	20.84	20.10	20.40	266800
2005-09-19	19.75	20.74	19.75	20.18	475700
2005-09-20	19.91	20.65	19.91	20.27	370100
2005-09-21	20.15	20.70	20.11	20.46	227000
2005-09-22	20.47	21.07	20.28	20.86	836000
2005-09-23	21.00	21.70	20.01	21.57	920900
2005-09-26	22.40	22.40	21.62	22.04	1002500
2005-09-27	22.04	22.10	20.99	21.50	1348600
2005-09-28	21.49	21.65	21.00	21.46	382000
2005-09-29	21.49	21.95	21.49	21.83	274300
2005-09-30	21.63	22.11	21.50	21.95	225400
2005-10-03	22.11	22.30	21.73	22.00	508100
2005-10-04	22.15	22.44	21.95	22.10	393400
2005-10-05	22.01	22.30	21.00	21.13	607300
2005-10-06	20.50	20.75	18.54	19.21	1240400
2005-10-07	19.46	20.63	19.45	20.23	423400
2005-10-10	20.23	20.35	19.51	19.60	216300
2005-10-11	19.50	19.80	19.10	19.41	639700
2005-10-12	19.37	20.31	19.36	19.53	395300
2005-10-13	19.47	21.14	19.47	20.33	581300
2005-10-14	20.38	20.85	19.98	20.73	318500
2005-10-17	21.25	21.48	21.05	21.46	300000
2005-10-18	21.78	21.88	21.15	21.79	572900
2005-10-19	20.80	21.50	20.70	21.42	340100
2005-10-20	21.76	22.60	21.10	21.67	786200
2005-10-21	21.90	22.00	21.38	21.60	212800
2005-10-24	21.68	22.30	21.63	22.30	224600
2005-10-25	22.48	22.48	22.02	22.23	250000
2005-10-26	22.38	22.45	21.60	21.75	207900
2005-10-27	21.92	21.98	21.29	21.79	121800
2005-10-28	21.74	22.25	21.51	22.18	116000
2005-10-31	22.95	23.80	22.64	23.70	1570900
2005-11-01	23.70	24.18	23.03	24.05	747700
2005-11-02	23.99	24.19	23.76	23.92	723400
2005-11-03	24.65	24.70	24.00	24.13	537400
2005-11-04	24.65	24.65	24.13	24.28	295500
2005-11-07	24.60	24.63	23.85	23.97	276100
2005-11-08	24.20	24.69	23.50	24.69	384200
2005-11-09	24.90	25.73	24.77	25.73	652700
2005-11-10	25.70	25.80	25.05	25.70	553400
2005-11-11	25.70	26.19	25.31	26.03	434600
2005-11-14	26.03	26.40	25.40	26.40	486200
2005-11-15	26.50	26.58	25.36	26.09	565900
2005-11-16	25.90	25.90	25.45	25.74	454200
2005-11-17	25.60	26.81	25.57	26.65	360900
2005-11-18	26.64	27.10	26.45	27.00	440000
2005-11-21	27.35	27.50	26.90	27.45	421100
2005-11-22	27.45	27.45	27.12	27.26	635100
2005-11-23	27.26	27.26	25.68	25.72	1062700
2005-11-25	26.00	26.46	25.95	26.25	312100
2005-11-28	26.50	26.70	25.82	26.08	538800
2005-11-29	26.03	26.19	25.71	25.99	391100
2005-11-30	25.90	25.99	25.31	25.70	344900
2005-12-01	25.70	26.35	25.70	26.32	371600
2005-12-02	26.52	26.95	25.95	26.81	326100
2005-12-05	26.98	27.12	26.17	26.76	260400
2005-12-06	26.85	27.00	26.70	26.83	144400
2005-12-07	26.88	26.88	26.35	26.46	217700
2005-12-08	26.32	26.39	26.00	26.02	221700
2005-12-09	26.00	26.41	26.00	26.41	201400
2005-12-12	26.80	26.92	26.20	26.43	253400
2005-12-13	26.40	26.70	26.30	26.48	243900
2005-12-14	26.59	26.69	26.37	26.39	143800
2005-12-15	26.20	26.59	26.12	26.59	231000
2005-12-16	26.70	26.75	26.49	26.74	99800
2005-12-19	26.74	26.75	26.20	26.24	213900
2005-12-20	26.10	26.89	25.73	26.60	363900
2005-12-21	26.98	28.42	26.57	27.95	951600
2005-12-22	28.00	28.91	28.00	28.91	647300
2005-12-23	29.25	29.25	28.41	28.41	387600
2005-12-27	28.94	28.99	28.50	28.69	247600
2005-12-28	28.62	28.98	28.62	28.89	142700
2005-12-29	28.95	29.00	28.52	28.80	148600
2005-12-30	28.90	28.94	28.40	28.83	176300
2006-01-03	29.00	30.80	28.95	30.45	569700
2006-01-04	30.60	31.47	29.20	30.28	560400
2006-01-05	30.98	30.98	30.10	30.59	221400
2006-01-06	30.84	30.99	30.26	30.62	238800
2006-01-09	31.00	31.25	30.63	30.79	258800
2006-01-10	31.50	31.50	30.95	31.00	690000
2006-01-11	31.09	31.11	30.80	30.84	363800
2006-01-12	30.73	31.00	30.66	30.83	175200
2006-01-13	30.97	31.04	30.75	30.91	230700
2006-01-17	31.04	31.44	30.76	31.03	468400
2006-01-18	31.10	31.10	30.00	30.19	354300
2006-01-19	29.52	30.80	29.47	30.35	443100
2006-01-20	30.35	30.35	29.60	29.96	332500
2006-01-23	29.90	30.42	29.90	30.09	371700
2006-01-24	30.41	30.83	30.41	30.50	291700
2006-01-25	30.80	30.95	30.55	30.77	194200
2006-01-26	31.03	32.59	31.03	32.50	644900
2006-01-27	32.80	33.49	32.61	33.13	392900
2006-01-30	33.10	33.79	32.76	33.70	302700
2006-01-31	33.69	33.69	31.54	32.57	674400
2006-02-01	32.19	32.19	30.50	31.24	688800
2006-02-02	31.25	31.98	31.10	31.47	284400
2006-02-03	31.47	31.50	31.00	31.18	202500
2006-02-06	30.73	31.50	30.65	31.35	286900
2006-02-07	31.25	31.49	29.42	29.59	736400
2006-02-08	29.59	30.10	28.50	30.08	808600
2006-02-09	30.30	31.40	30.30	30.50	261000
2006-02-10	30.55	31.40	30.40	31.01	291100
2006-02-13	31.20	31.70	30.45	30.47	355300
2006-02-14	30.51	31.00	30.51	30.85	378300
2006-02-15	30.97	31.32	30.95	31.01	265100
2006-02-16	31.20	31.75	30.90	31.66	245900
2006-02-17	31.75	31.81	31.16	31.29	124100
2006-02-21	31.39	31.60	31.14	31.42	232000
2006-02-22	31.50	32.49	31.42	32.40	732300
2006-02-23	32.60	32.90	32.49	32.61	529600
2006-02-24	32.71	33.13	32.71	33.08	377500
2006-02-27	33.18	33.20	32.75	32.99	171100
2006-02-28	33.05	33.05	32.61	32.81	261400
2006-03-01	32.93	33.70	32.92	33.25	322300
2006-03-02	34.00	34.69	33.79	34.21	812400
2006-03-03	34.30	34.77	33.76	33.98	365200
2006-03-06	33.80	33.95	31.43	31.80	670500
2006-03-07	31.00	31.55	30.60	31.00	572300
2006-03-08	31.25	32.16	30.95	31.85	436700
2006-03-09	32.14	33.13	31.00	31.02	532400
2006-03-10	31.05	32.43	31.03	32.15	251900
2006-03-13	32.40	32.79	32.12	32.38	177100
2006-03-14	32.27	32.95	32.06	32.80	156100
2006-03-15	32.88	33.40	32.80	33.33	260300
2006-03-16	33.50	33.67	32.67	33.50	254600
2006-03-17	33.66	33.75	33.50	33.71	138300
2006-03-20	33.71	33.86	32.80	33.06	152600
2006-03-21	33.15	33.19	32.56	32.85	153200
2006-03-22	32.70	33.50	32.56	33.32	149000
2006-03-23	33.43	33.80	33.22	33.72	315300
2006-03-24	33.72	33.89	33.50	33.80	187600
2006-03-27	33.70	33.70	32.92	33.07	194000
2006-03-28	33.95	34.10	33.70	34.04	450900
2006-03-29	33.94	34.23	33.80	34.16	193900
2006-03-30	34.16	34.74	34.10	34.58	330800
2006-03-31	34.59	35.00	34.40	34.90	176900
2006-04-03	35.00	35.99	34.95	35.80	458700
2006-04-04	35.95	36.18	35.81	35.92	216100
2006-04-05	35.94	35.94	34.75	34.83	307000
2006-04-06	34.84	34.97	34.30	34.84	231800
2006-04-07	34.82	34.82	32.80	33.42	687100
2006-04-10	33.35	33.40	32.99	33.00	204100
2006-04-11	32.75	33.39	32.71	33.17	257700
2006-04-12	33.25	34.17	33.25	34.05	220200
2006-04-13	34.20	34.41	33.64	34.15	103500
2006-04-17	34.28	34.28	33.39	33.71	212000
2006-04-18	33.70	34.17	33.70	34.05	233000
2006-04-19	34.00	34.00	33.12	33.35	300300
2006-04-20	33.32	33.94	33.32	33.65	375500
2006-04-21	33.66	34.14	33.57	33.76	241100
2006-04-24	33.75	34.10	33.69	33.90	226900
2006-04-25	33.89	34.05	33.76	33.89	170200
2006-04-26	33.95	34.01	33.40	33.87	186400
2006-04-27	33.75	34.80	33.50	34.69	582600
2006-04-28	34.75	34.85	34.26	34.60	167800
2006-05-01	34.95	35.15	34.32	34.38	116300
2006-05-02	33.35	34.10	33.31	33.91	321000
2006-05-03	33.50	33.90	31.56	32.04	1156500
2006-05-04	31.90	32.62	31.64	32.30	536400
2006-05-05	32.35	32.99	32.34	32.81	267100
2006-05-08	32.55	33.00	31.67	31.81	345800
2006-05-09	31.60	32.38	31.56	32.07	342400
2006-05-10	32.10	32.57	32.07	32.11	177900
2006-05-11	32.10	32.11	29.53	30.81	761500
2006-05-12	30.60	30.60	28.50	30.05	913200
2006-05-15	29.05	29.84	28.25	29.48	601700
2006-05-16	29.20	29.48	28.42	29.03	349100
2006-05-17	28.32	28.84	25.00	25.55	1412500
2006-05-18	25.80	26.84	25.65	26.54	1414600
2006-05-19	26.76	27.14	25.16	26.78	1024600
2006-05-22	26.80	26.80	24.78	25.60	867500
2006-05-23	25.60	26.98	25.60	26.25	641100
2006-05-24	26.04	26.18	25.02	25.55	507400
2006-05-25	25.86	26.98	25.57	26.68	358200
2006-05-26	26.88	28.50	26.88	27.95	667600
2006-05-30	27.88	28.25	26.60	26.79	517400
2006-05-31	26.86	27.35	26.66	27.00	408300
2006-06-01	27.60	28.39	27.30	28.20	613100
2006-06-02	29.00	29.48	27.95	28.23	622800
2006-06-05	28.35	28.61	27.83	27.88	355400
2006-06-06	27.80	27.81	26.62	27.27	409900
2006-06-07	26.80	26.80	25.90	26.33	567700
2006-06-08	25.35	25.40	24.15	25.00	909000
2006-06-09	25.35	25.52	24.72	25.22	547600
2006-06-12	24.77	25.10	23.03	23.19	980700
2006-06-13	22.50	22.63	20.00	20.70	2517900
2006-06-14	20.15	21.90	20.09	21.60	1081700
2006-06-15	22.11	24.20	22.11	23.70	1146200
2006-06-16	24.08	24.25	23.30	23.45	629500
2006-06-19	23.40	23.86	22.65	22.66	235200
2006-06-20	22.60	23.00	22.37	22.69	267000
2006-06-21	22.69	23.66	22.50	23.50	359500
2006-06-22	23.58	23.78	23.14	23.61	215600
2006-06-23	23.38	23.71	23.01	23.46	255000
2006-06-26	23.43	23.99	23.42	23.85	159600
2006-06-27	23.80	24.20	22.84	22.94	324100
2006-06-28	22.89	23.15	22.34	22.69	445500
2006-06-29	22.70	23.90	22.70	23.80	440200
2006-06-30	23.90	24.30	23.74	24.10	292600
2006-07-03	24.10	25.69	24.10	25.56	273600
2006-07-05	25.10	25.10	23.80	24.13	600700
2006-07-06	24.20	24.85	24.20	24.77	469900
2006-07-07	24.90	24.96	23.82	23.96	237700
2006-07-10	24.20	24.85	24.20	24.69	297100
2006-07-11	24.65	24.65	23.84	24.28	223600
2006-07-12	24.45	24.74	23.65	23.79	292200
2006-07-13	23.30	23.57	22.93	23.17	391100
2006-07-14	22.95	23.18	22.34	22.73	250400
2006-07-17	22.55	23.20	22.55	22.90	246500
2006-07-18	22.90	23.26	22.32	22.77	229500
2006-07-19	22.61	24.71	22.60	24.54	518100
2006-07-20	24.80	24.86	24.30	24.40	332400
2006-07-21	24.60	24.66	24.17	24.20	257700
2006-07-24	24.35	25.39	24.35	25.20	204100
2006-07-25	25.14	25.80	24.93	25.35	433800
2006-07-26	25.60	25.68	25.10	25.50	205400
2006-07-27	26.00	27.05	25.97	26.33	545000
2006-07-28	26.28	27.00	26.28	26.86	226400
2006-07-31	26.66	27.17	26.50	26.98	222100
2006-08-01	26.93	27.35	26.15	26.40	414700
2006-08-02	26.41	27.42	26.25	27.06	318300
2006-08-03	27.00	27.65	26.40	27.03	337800
2006-08-04	27.70	28.30	27.40	28.05	534800
2006-08-07	28.00	28.01	27.12	27.77	227100
2006-08-08	27.85	28.65	27.02	27.36	426000
2006-08-09	27.90	29.35	27.90	28.29	603700
2006-08-10	28.30	29.34	27.50	29.10	558700
2006-08-11	29.11	29.75	28.77	28.85	451900
2006-08-14	29.05	29.33	28.50	28.77	204200
2006-08-15	28.89	29.45	28.89	29.28	204000
2006-08-16	29.40	30.10	29.32	29.63	324500
2006-08-17	29.64	30.00	29.50	29.95	289100
2006-08-18	29.98	30.70	29.70	30.48	266900
2006-08-21	30.45	30.45	29.55	29.55	225200
2006-08-22	29.51	29.63	28.36	28.70	679600
2006-08-23	28.65	28.65	27.60	27.91	462100
2006-08-24	27.85	28.20	27.49	28.11	301500
2006-08-25	28.15	28.40	27.71	27.95	228000
2006-08-28	28.00	28.80	27.82	28.51	417500
2006-08-29	28.63	29.00	28.00	28.25	275900
2006-08-30	28.35	28.75	28.25	28.30	203000
2006-08-31	28.35	29.30	28.33	29.10	251700
2006-09-01	29.15	29.18	28.70	28.90	141000
2006-09-05	28.92	29.50	28.74	28.84	254400
2006-09-06	28.65	28.69	27.60	27.76	397500
2006-09-07	27.76	28.99	27.53	28.69	418300
2006-09-08	29.00	29.00	28.00	28.60	205800
2006-09-11	28.50	28.59	27.90	28.27	255500
2006-09-12	28.21	28.73	28.00	28.35	404600
2006-09-13	28.30	29.43	28.15	29.11	421700
2006-09-14	29.01	29.22	28.70	28.90	208200
2006-09-15	28.65	29.08	28.54	28.63	184400
2006-09-18	28.55	29.00	28.37	29.00	226600
2006-09-19	28.92	28.92	27.95	28.24	372000
2006-09-20	28.56	29.00	28.35	28.97	207600
2006-09-21	28.96	28.96	28.09	28.28	299300
2006-09-22	28.50	28.86	28.07	28.68	348600
2006-09-25	28.85	28.85	28.00	28.41	158100
2006-09-26	28.50	29.17	28.50	29.00	198200
2006-09-27	28.75	29.12	28.62	29.00	167000
2006-09-28	29.00	29.39	28.89	29.11	132400
2006-09-29	29.01	29.01	28.45	28.60	106000
2006-10-02	28.70	29.35	28.65	29.19	168700
2006-10-03	29.19	29.25	28.68	28.73	259800
2006-10-04	28.81	29.14	28.60	29.00	417500
2006-10-05	29.20	30.29	28.90	30.00	611200
2006-10-06	30.01	30.67	29.75	30.55	338400
2006-10-09	30.30	30.74	30.30	30.55	313000
2006-10-10	30.56	31.34	30.56	31.11	508700
2006-10-11	30.92	31.20	30.71	31.06	244000
2006-10-12	31.25	31.45	29.31	30.20	745100
2006-10-13	29.85	29.99	29.55	29.90	199400
2006-10-16	30.30	30.32	29.86	30.00	200600
2006-10-17	29.85	30.03	29.18	29.77	222300
2006-10-18	29.82	30.19	29.50	29.70	243900
2006-10-19	29.70	29.94	29.50	29.57	357500
2006-10-20	29.57	29.76	29.31	29.70	329000
2006-10-23	29.65	29.99	29.56	29.71	318000
2006-10-24	29.62	29.75	29.50	29.63	134900
2006-10-25	29.60	30.12	29.36	30.11	224800
2006-10-26	30.25	30.30	29.83	29.87	142000
2006-10-27	30.00	30.66	29.82	30.09	751100
2006-10-30	30.02	30.17	29.96	30.09	303400
2006-10-31	30.13	30.70	30.13	30.57	433700
2006-11-01	30.70	30.81	30.29	30.30	234300
2006-11-02	30.31	30.46	30.20	30.37	118200
2006-11-03	30.45	30.74	30.01	30.34	98900
2006-11-06	30.40	30.99	30.25	30.92	237400
2006-11-07	30.96	31.62	30.92	31.60	511000
2006-11-08	31.61	31.61	30.62	31.15	377100
2006-11-09	31.20	31.62	31.08	31.23	348800
2006-11-10	31.20	31.46	31.20	31.39	142700
2006-11-13	31.27	31.49	31.10	31.49	129800
2006-11-14	31.43	31.65	31.27	31.64	254800
2006-11-15	31.60	31.99	31.60	31.75	214300
2006-11-16	31.65	31.73	31.10	31.41	201700
2006-11-17	31.20	31.72	31.02	31.60	315800
2006-11-20	31.55	32.25	30.50	30.83	304900
2006-11-21	30.83	30.97	30.45	30.61	232900
2006-11-22	30.56	30.58	30.18	30.36	337100
2006-11-24	30.30	30.32	29.52	30.00	261300
2006-11-27	29.78	29.95	28.68	29.04	488400
2006-11-28	28.25	29.45	28.24	29.10	511700
2006-11-29	29.60	29.89	29.08	29.28	303000
2006-11-30	29.67	30.07	29.18	30.07	505100
2006-12-01	29.60	30.05	29.41	29.85	182800
2006-12-04	29.80	30.15	29.67	30.00	250400
2006-12-05	30.12	30.40	30.04	30.06	188400
2006-12-06	29.84	30.39	29.74	30.13	156400
2006-12-07	30.00	30.30	29.52	29.63	178500
2006-12-08	29.58	29.75	29.25	29.51	143500
2006-12-11	29.50	29.98	29.33	29.44	270500
2006-12-12	29.22	29.88	29.22	29.69	310200
2006-12-13	29.75	29.85	29.55	29.71	108500
2006-12-14	29.68	30.20	29.68	29.89	372200
2006-12-15	30.30	30.72	30.30	30.50	495700
2006-12-18	30.74	30.90	30.15	30.33	314500
2006-12-19	30.39	30.90	29.50	30.35	325000
2006-12-20	30.60	30.95	30.01	30.36	458400
2006-12-21	30.61	30.95	30.36	30.89	342300
2006-12-22	30.90	31.49	30.75	31.45	443100
2006-12-26	31.40	31.60	31.14	31.32	221500
2006-12-27	31.25	31.56	31.10	31.56	134100
2006-12-28	31.40	31.68	31.40	31.59	149900
2006-12-29	31.55	31.62	31.08	31.13	76400
2007-01-03	31.40	32.00	31.33	31.96	416900
2007-01-04	31.98	31.98	29.56	29.99	1051700
2007-01-05	29.29	30.65	29.10	30.39	746200
2007-01-08	30.39	30.69	30.24	30.44	334800
2007-01-09	30.50	31.00	29.35	29.91	700700
2007-01-10	29.95	29.96	28.93	29.85	456800
2007-01-11	29.75	30.40	29.75	30.20	334600
2007-01-12	30.30	30.46	30.02	30.40	108600
2007-01-16	30.20	30.40	29.89	30.00	103900
2007-01-17	30.10	30.16	29.62	29.83	227200
2007-01-18	30.44	30.50	29.85	29.85	258000
2007-01-19	29.98	30.00	29.68	29.80	301000
2007-01-22	29.70	29.92	29.31	29.47	170900
2007-01-23	29.30	29.63	28.81	29.37	363100
2007-01-24	29.25	29.73	29.01	29.51	98500
2007-01-25	29.32	29.72	29.20	29.25	322400
2007-01-26	29.22	29.30	28.91	29.11	129600
2007-01-29	29.10	29.46	28.59	28.89	263300
2007-01-30	28.99	29.75	28.99	29.53	292000
2007-01-31	29.43	29.90	29.43	29.75	217200
2007-02-01	30.00	30.31	29.62	30.02	176800
2007-02-02	30.50	30.50	29.84	29.89	182500
2007-02-05	30.00	30.46	29.55	29.70	275300
2007-02-06	29.75	30.06	29.75	30.00	203300
2007-02-07	29.90	30.05	29.84	29.99	135200
2007-02-08	29.74	29.90	29.50	29.58	116400
2007-02-09	29.51	29.57	29.23	29.31	278800
2007-02-12	29.48	29.48	28.95	29.20	228702
2007-02-13	29.03	29.42	28.86	29.18	276078
2007-02-14	29.05	29.47	29.05	29.25	279400
2007-02-15	29.50	29.70	29.19	29.29	235500
2007-02-16	29.50	29.80	29.40	29.60	158200
2007-02-20	29.10	29.43	29.10	29.37	71700
2007-02-21	29.37	29.37	29.06	29.30	82600
2007-02-22	29.29	29.44	29.25	29.38	110900
2007-02-23	29.37	29.37	28.81	28.91	93400
2007-02-26	28.76	29.13	28.60	28.65	132200
2007-02-27	27.57	27.93	26.58	26.96	402300
2007-02-28	26.96	27.43	25.50	26.79	353700
2007-03-01	26.00	27.33	25.55	27.02	460640
2007-03-02	27.50	27.60	26.88	27.24	399100
2007-03-05	25.25	26.71	24.00	26.01	314700
2007-03-06	26.94	27.50	26.71	27.00	241700
2007-03-07	27.65	27.65	26.76	27.14	357400
2007-03-08	27.25	27.85	27.09	27.50	236300
2007-03-09	27.88	28.30	27.73	28.08	288100
2007-03-12	28.00	28.35	27.88	28.20	223000
2007-03-13	28.13	28.18	27.00	27.30	466400
2007-03-14	27.50	27.54	26.90	27.09	564900
2007-03-15	27.61	27.61	26.88	27.06	280200
2007-03-16	27.09	27.28	26.81	26.94	206700
2007-03-19	27.19	27.44	27.02	27.17	152400
2007-03-20	27.05	27.55	27.05	27.19	332700
2007-03-21	27.27	28.16	27.23	28.16	907200
2007-03-22	28.29	28.29	27.58	27.70	166700
2007-03-23	27.75	28.08	27.75	27.95	202400
2007-03-26	27.70	27.97	27.29	27.54	190900
2007-03-27	27.76	28.14	27.62	27.90	289200
2007-03-28	27.65	27.94	27.33	27.53	317000
2007-03-29	27.88	27.90	27.38	27.61	155400
2007-03-30	27.49	28.04	27.43	27.69	384300
2007-04-02	27.80	27.82	27.21	27.27	228800
2007-04-03	27.30	27.79	27.30	27.78	293300
2007-04-04	27.94	28.18	27.66	27.88	284100
2007-04-05	27.88	28.63	27.80	28.53	300600
2007-04-09	28.53	28.74	28.49	28.62	325600
2007-04-10	28.72	28.72	28.37	28.55	133700
2007-04-11	28.45	28.66	28.40	28.66	216400
2007-04-12	28.84	28.94	28.24	28.68	598100
2007-04-13	28.76	29.85	28.76	29.63	604300
2007-04-16	30.10	30.10	29.36	29.62	383000
2007-04-17	29.60	29.60	28.76	28.98	625200
2007-04-18	28.99	29.22	28.80	28.93	390100
2007-04-19	28.75	29.05	28.60	28.87	228400
2007-04-20	28.93	29.05	28.40	28.80	205900
2007-04-23	28.65	28.75	28.58	28.69	1039000
2007-04-24	27.69	28.99	27.69	28.58	434300
2007-04-25	28.55	28.80	28.31	28.66	1492600
2007-04-26	28.23	28.69	28.23	28.53	542900
2007-04-27	28.76	28.76	28.24	28.34	256200
2007-04-30	28.56	28.56	28.04	28.06	126600
2007-05-01	28.25	28.25	27.77	28.02	129800
2007-05-02	27.95	28.08	27.72	27.80	238300
2007-05-03	27.75	28.10	27.75	28.05	125100
2007-05-04	28.09	28.16	27.73	27.90	157600
2007-05-07	27.84	27.85	26.15	26.78	1383500
2007-05-08	26.78	26.96	26.31	26.59	601875
2007-05-09	26.43	27.45	26.35	27.32	1238400
2007-05-10	27.32	28.01	27.13	27.88	696900
2007-05-11	27.88	29.09	27.76	28.50	887900
2007-05-14	29.00	29.05	28.30	28.35	189900
2007-05-15	28.34	28.35	27.56	27.65	494800
2007-05-16	27.80	28.08	27.51	28.07	454200
2007-05-17	28.04	28.27	27.88	28.05	265300
2007-05-18	28.04	28.35	27.71	28.23	262900
2007-05-21	28.21	28.30	27.95	28.19	394100
2007-05-22	28.15	28.60	28.14	28.51	342600
2007-05-23	28.50	28.57	27.93	28.14	498300
2007-05-24	27.99	27.99	27.13	27.38	679900
2007-05-25	27.63	27.95	27.54	27.80	116900
2007-05-29	27.89	27.96	27.73	27.82	429700
2007-05-30	27.46	28.19	27.46	28.05	315300
2007-05-31	27.55	28.43	27.55	28.01	606500
2007-06-01	28.24	28.76	28.10	28.72	424900
2007-06-04	28.37	28.83	28.36	28.70	485500
2007-06-05	28.70	28.85	28.63	28.65	148400
2007-06-06	28.30	28.54	28.20	28.40	437500
2007-06-07	28.41	28.56	28.10	28.19	184000
2007-06-08	28.20	28.35	28.10	28.28	218200
2007-06-11	28.30	29.20	28.25	29.01	593400
2007-06-12	29.03	29.37	28.89	29.06	577533
2007-06-13	29.89	31.10	29.84	30.72	1809500
2007-06-14	30.98	32.97	30.98	32.63	1916600
2007-06-15	32.88	33.54	32.13	33.49	972200
2007-06-18	33.49	35.00	33.04	34.32	746800
2007-06-19	34.27	34.78	33.93	34.16	987200
2007-06-20	34.65	34.65	33.16	33.59	601400
2007-06-21	33.60	34.25	33.15	34.05	615800
2007-06-22	33.47	33.77	33.15	33.35	453700
2007-06-25	33.25	34.00	33.18	33.42	354200
2007-06-26	33.95	33.95	33.26	33.51	405500
2007-06-27	33.07	33.27	32.00	32.78	832500
2007-06-28	32.63	33.50	32.26	32.88	854600
2007-06-29	32.79	32.95	32.53	32.83	631600
2007-07-02	32.82	33.39	32.80	33.28	322000
2007-07-03	33.28	33.29	32.52	32.74	317900
2007-07-05	32.74	32.90	32.13	32.40	383500
2007-07-06	32.30	32.38	32.02	32.08	401400
2007-07-09	32.28	32.68	32.03	32.55	431100
2007-07-10	32.55	32.94	32.24	32.91	847200
2007-07-11	32.80	32.95	32.33	32.73	612300
2007-07-12	32.80	34.42	32.80	34.37	1205400
2007-07-13	33.53	33.81	32.80	33.72	867700
2007-07-16	33.95	34.10	33.19	33.88	728300
2007-07-17	34.45	37.33	34.20	36.50	5932400
2007-07-18	36.54	36.99	35.99	36.92	1212100
2007-07-19	36.92	37.07	36.58	37.00	902600
2007-07-20	36.80	37.19	36.41	36.80	508300
2007-07-23	36.95	37.09	36.64	37.00	438600
2007-07-24	37.00	37.07	35.97	36.09	2038800
2007-07-25	36.50	36.84	35.73	36.13	1256900
2007-07-26	35.40	35.73	34.03	35.27	1007400
2007-07-27	35.00	35.26	33.67	34.33	584300
2007-07-30	34.43	36.18	34.07	36.10	864300
2007-07-31	36.80	36.80	35.50	35.59	707300
2007-08-01	35.18	35.53	34.35	34.96	814200
2007-08-02	34.50	35.64	34.22	35.51	394600
2007-08-03	35.70	36.05	34.53	35.47	920300
2007-08-06	35.47	36.47	34.50	35.81	851900
2007-08-07	35.50	36.50	35.46	36.34	491100
2007-08-08	36.45	36.79	35.53	36.34	541100
2007-08-09	35.50	35.69	33.61	34.34	1226000
2007-08-10	33.45	33.96	31.00	33.67	1216600
2007-08-13	34.39	34.69	33.45	33.90	399300
2007-08-14	34.00	34.18	32.22	32.60	998800
2007-08-15	32.40	33.33	31.90	32.00	462700
2007-08-16	31.00	33.50	28.42	30.36	1942400
2007-08-17	30.80	31.57	29.16	29.89	1613300
2007-08-20	30.10	30.59	29.28	30.24	210200
2007-08-21	30.24	30.58	29.81	30.13	279900
2007-08-22	30.33	31.00	30.23	30.95	733800
2007-08-23	31.00	31.89	30.67	31.52	584600
2007-08-24	31.60	32.86	31.33	32.49	552600
2007-08-27	32.45	32.61	31.92	32.23	177500
2007-08-28	32.08	32.42	31.33	31.65	560400
2007-08-29	30.67	32.73	30.67	32.73	481500
2007-08-30	32.35	33.00	31.81	32.44	457600
2007-08-31	32.80	33.00	32.60	32.78	280800
2007-09-04	32.77	32.92	32.52	32.75	196900
2007-09-05	32.80	32.86	32.25	32.73	352400
2007-09-06	32.94	33.00	32.39	32.64	154700
2007-09-07	34.23	34.23	31.72	32.43	430900
2007-09-10	33.44	33.44	31.86	31.98	796500
2007-09-11	31.90	32.30	30.90	31.30	883700
2007-09-12	31.55	31.90	31.49	31.57	209100
2007-09-13	31.57	32.15	31.22	31.38	175900
2007-09-14	30.91	31.18	30.64	31.07	483900
2007-09-17	30.95	31.12	30.69	30.83	129500
2007-09-18	30.75	31.67	30.54	31.24	903200
2007-09-19	31.88	32.50	31.48	32.32	1395700
2007-09-20	32.32	32.79	31.90	32.04	341100
2007-09-21	32.50	32.70	32.14	32.56	562400
2007-09-24	32.61	32.68	32.24	32.40	201400
2007-09-25	32.03	32.46	31.62	31.86	323100
2007-09-26	32.07	33.00	32.07	32.70	968400
2007-09-27	32.71	34.35	32.71	34.35	1255100
2007-09-28	34.35	34.92	34.02	34.65	878000
2007-10-01	34.65	34.88	34.43	34.76	519100
2007-10-02	34.89	35.00	34.49	34.93	925200
2007-10-03	34.69	34.80	33.60	34.05	566900
2007-10-04	34.20	35.03	34.05	34.80	721400
2007-10-05	35.00	35.58	34.85	35.26	481400
2007-10-08	35.30	36.08	34.71	35.91	349200
2007-10-09	36.00	36.68	35.91	36.40	583200
2007-10-10	36.55	36.55	35.68	35.80	665100
2007-10-11	36.10	36.50	35.56	35.92	279400
2007-10-12	36.30	36.50	35.67	36.13	148100
2007-10-15	35.85	36.17	34.82	35.45	251800
2007-10-16	35.56	35.88	34.54	34.85	215100
2007-10-17	34.95	35.35	34.00	34.79	366200
2007-10-18	34.25	35.13	33.89	34.78	184500
2007-10-19	34.40	34.67	33.35	33.53	246900
2007-10-22	33.30	33.99	33.20	33.91	155300
2007-10-23	34.30	35.65	34.27	35.51	522700
2007-10-24	35.69	35.69	34.48	34.77	351900
2007-10-25	34.83	35.28	34.45	35.12	201500
2007-10-26	35.25	35.85	35.00	35.65	457200
2007-10-29	35.65	36.13	35.65	35.99	202500
2007-10-30	37.01	39.00	36.34	36.94	1200600
2007-10-31	37.50	37.86	36.17	36.75	622500
2007-11-01	36.65	36.65	35.16	35.42	815600
2007-11-02	36.17	36.79	35.25	36.61	443500
2007-11-05	36.65	37.98	36.01	37.82	412900
2007-11-06	38.92	38.92	37.31	38.41	475726
2007-11-07	38.32	38.32	37.60	37.70	343101
2007-11-08	37.50	38.49	35.67	37.16	796800
2007-11-09	37.03	37.49	36.19	36.26	404430
2007-11-12	36.15	36.50	33.40	33.61	1009600
2007-11-13	33.62	36.90	33.62	36.41	487143
2007-11-14	36.32	37.83	36.32	37.36	483210
2007-11-15	37.60	37.97	36.81	37.50	343913
2007-11-16	37.39	37.85	37.10	37.22	230900
2007-11-19	37.20	37.21	36.44	37.00	282100
2007-11-20	36.72	37.75	36.24	36.32	929260
2007-11-21	35.69	35.91	34.26	35.04	791500
2007-11-23	35.50	36.77	35.50	35.92	305600
2007-11-26	36.10	36.44	34.40	34.65	653430
2007-11-27	35.18	35.81	35.00	35.48	274160
2007-11-28	36.05	36.48	35.41	36.30	407750
2007-11-29	36.49	37.03	35.89	37.00	657025
2007-11-30	37.12	37.27	36.59	37.00	577800
2007-12-03	36.97	37.25	36.41	37.00	876088
2007-12-04	36.45	36.75	36.03	36.43	211647
2007-12-05	36.47	37.11	36.30	36.50	333400
2007-12-06	36.62	37.09	36.45	36.94	443300
2007-12-07	36.80	37.14	36.03	36.16	403600
2007-12-10	36.40	36.79	36.00	36.28	407490
2007-12-11	36.07	36.43	35.07	35.30	625100
2007-12-12	36.07	36.46	35.30	35.70	558000
2007-12-13	35.55	35.68	35.03	35.45	312300
2007-12-14	35.02	35.65	34.69	35.13	828200
2007-12-17	35.31	35.33	33.05	33.29	788800
2007-12-18	34.00	34.00	32.88	33.22	957800
2007-12-19	33.48	35.08	33.18	34.76	855800
2007-12-20	34.72	35.61	34.72	35.58	697400
2007-12-21	35.66	35.80	34.00	35.29	1824800
2007-12-24	35.30	35.46	35.13	35.32	88500
2007-12-26	35.43	35.60	35.20	35.50	205649
2007-12-27	35.45	35.45	34.77	34.99	346400
2007-12-28	34.90	35.23	33.91	34.20	435850
2007-12-31	34.10	34.20	33.51	34.02	162500
2008-01-02	33.90	34.84	33.73	34.60	464400
2008-01-03	34.46	35.50	33.89	35.25	651887
2008-01-04	34.99	35.30	34.61	34.87	488321
2008-01-07	34.80	35.43	34.51	35.23	524700
2008-01-08	35.07	35.23	34.13	34.19	383000
2008-01-09	34.10	35.10	33.81	35.08	409056
2008-01-10	34.40	35.00	33.95	34.79	499800
2008-01-11	34.55	34.55	33.84	33.92	485860
2008-01-14	33.84	34.50	33.27	33.75	473090
2008-01-15	33.50	33.50	31.81	32.41	807525
2008-01-16	31.95	33.27	31.80	32.69	551700
2008-01-17	32.81	33.15	31.63	31.65	519600
2008-01-18	32.23	32.23	30.85	31.39	456078
2008-01-22	28.94	30.49	28.30	29.95	1251111
2008-01-23	29.35	31.05	28.85	31.00	823200
2008-01-24	31.00	32.31	30.55	32.06	580625
2008-01-25	32.64	32.70	31.04	31.48	824320
2008-01-28	31.23	32.81	31.12	32.77	523900
2008-01-29	32.91	32.91	32.36	32.73	246800
2008-01-30	32.91	32.95	32.07	32.29	310000
2008-01-31	31.43	33.88	31.36	33.37	649834
2008-02-01	33.41	34.46	33.11	34.33	352000
2008-02-04	34.00	34.19	33.50	33.95	466800
2008-02-05	33.95	34.10	31.40	31.65	604304
2008-02-06	31.80	31.80	30.98	31.15	375900
2008-02-07	31.04	31.74	30.93	31.71	444067
2008-02-08	31.50	32.18	31.49	31.70	230300
2008-02-11	31.71	32.19	31.47	31.90	468700
2008-02-12	31.76	32.75	31.76	32.35	477136
2008-02-13	32.63	32.99	32.41	32.67	191650
2008-02-14	32.68	33.60	32.68	33.13	385222
2008-02-15	33.19	33.49	32.66	33.06	268625
2008-02-19	33.49	34.15	33.29	33.89	706114
2008-02-20	33.88	33.98	32.93	33.71	441700
2008-02-21	34.00	34.28	33.60	33.93	467900
2008-02-22	34.00	34.00	33.51	33.90	284778
2008-02-25	33.80	33.90	32.80	33.80	400604
2008-02-26	33.50	33.80	33.16	33.80	270875
2008-02-27	33.35	33.50	32.62	33.27	442952
2008-02-28	33.15	33.49	32.75	33.42	214600
2008-02-29	33.05	34.21	33.05	33.75	645503
2008-03-03	34.00	34.00	32.81	33.16	753996
2008-03-04	33.16	33.16	31.80	32.66	716900
2008-03-05	33.05	33.83	32.74	33.83	626567
2008-03-06	33.75	33.75	32.62	32.75	768081
2008-03-07	32.37	33.50	32.12	32.91	688200
2008-03-10	33.03	33.86	32.70	33.78	556707
2008-03-11	34.00	35.50	33.67	35.43	1525538
2008-03-12	35.23	36.14	34.96	35.37	829230
2008-03-13	34.80	36.15	34.46	36.00	1091200
2008-03-14	36.00	36.15	34.53	35.62	639860
2008-03-17	34.76	35.52	34.09	34.67	407420
2008-03-18	34.93	35.98	34.65	35.82	233100
2008-03-19	35.70	36.00	33.84	34.12	348400
2008-03-20	33.99	34.43	33.76	34.43	241115
2008-03-24	34.51	36.05	34.43	35.25	339993
2008-03-25	35.30	35.50	34.51	35.23	599400
2008-03-26	35.33	35.50	34.46	35.24	239900
2008-03-27	35.50	35.50	34.38	34.70	657172
2008-03-28	34.50	35.89	34.50	35.02	388500
2008-03-31	35.26	35.59	34.59	35.46	1094100
2008-04-01	36.00	36.56	35.57	35.82	879861
2008-04-02	36.00	36.00	35.09	35.71	353710
2008-04-03	35.19	36.60	35.15	36.58	397189
2008-04-04	36.50	36.60	35.92	36.60	187300
2008-04-07	37.14	37.14	36.02	36.69	504132
2008-04-08	36.68	38.05	36.44	38.05	656874
2008-04-09	38.00	38.00	37.28	37.52	765000
2008-04-10	38.74	38.77	37.53	37.88	531508
2008-04-11	37.76	37.95	37.33	37.74	303056
2008-04-14	37.50	37.95	37.26	37.58	363202
2008-04-15	37.95	38.25	37.33	38.01	688621
2008-04-16	37.99	38.99	37.85	38.94	660390
2008-04-17	38.94	39.50	38.60	39.37	248536
2008-04-18	39.81	39.95	39.09	39.25	411003
2008-04-21	39.10	39.92	39.10	39.71	224242
2008-04-22	39.60	39.65	38.40	38.60	564957
2008-04-23	38.48	38.78	37.70	37.83	357832
2008-04-24	37.69	38.57	37.25	38.11	358807
2008-04-25	38.15	39.28	38.15	39.08	383803
2008-04-28	39.26	39.26	38.36	38.72	244102
2008-04-29	38.60	38.91	38.18	38.54	328374
2008-04-30	38.54	39.92	38.53	39.92	490587
2008-05-01	39.92	42.12	39.85	41.41	497452
2008-05-02	42.59	44.00	42.20	42.50	844877
2008-05-05	42.50	43.14	40.90	41.64	341819
2008-05-06	41.72	41.81	40.23	40.86	422878
2008-05-07	40.59	41.18	40.48	40.89	404073
2008-05-08	41.29	41.29	38.50	39.80	735679
2008-05-09	39.40	39.55	38.24	38.60	691583
2008-05-12	38.94	39.83	38.76	39.52	398659
2008-05-13	39.38	40.00	39.34	39.98	262244
2008-05-14	39.94	40.47	39.62	39.78	232112
2008-05-15	40.00	41.15	40.00	41.15	354635
2008-05-16	40.99	40.99	39.66	40.21	299798
2008-05-19	40.30	40.31	39.09	39.15	279817
2008-05-20	39.05	39.16	37.82	38.40	820011
2008-05-21	38.65	38.79	37.00	37.21	729626
2008-05-22	35.40	37.84	35.40	37.18	624925
2008-05-23	37.00	37.23	35.86	36.11	1502289
2008-05-27	36.26	36.70	35.86	36.17	925550
2008-05-28	36.07	37.13	35.85	36.81	741675
2008-05-29	36.68	37.87	36.65	37.12	408889
2008-05-30	37.60	38.40	37.36	38.20	618916
2008-06-02	38.20	38.20	36.91	37.29	422466
2008-06-03	37.29	38.16	37.04	37.36	400751
2008-06-04	37.04	38.16	37.04	37.45	467695
2008-06-05	37.32	38.05	37.32	37.99	214003
2008-06-06	37.42	38.01	36.90	37.33	416811
2008-06-09	37.46	37.46	36.10	36.59	604380
2008-06-10	36.30	36.33	34.76	34.91	1004746
2008-06-11	34.78	35.43	34.30	34.44	666913
2008-06-12	34.28	35.29	34.13	34.42	497842
2008-06-13	34.62	35.17	34.40	34.64	852060
2008-06-16	34.64	35.60	34.64	35.40	1088022
2008-06-17	35.66	35.75	34.52	34.67	841035
2008-06-18	34.55	34.99	34.13	34.65	380467
2008-06-19	36.35	36.35	33.70	34.49	664978
2008-06-20	33.97	35.35	33.97	34.20	455498
2008-06-23	34.20	34.72	33.82	33.97	416381
2008-06-24	34.07	34.47	33.41	33.48	311061
2008-06-25	33.80	33.98	33.07	33.29	468312
2008-06-26	33.07	33.89	32.02	32.03	427096
2008-06-27	32.03	32.05	31.11	31.50	796323
2008-06-30	31.77	31.99	31.19	31.39	285544
2008-07-01	31.20	31.34	30.38	31.16	282399
2008-07-02	31.52	32.58	31.11	31.20	389488
2008-07-03	31.48	31.74	31.21	31.59	248724
2008-07-07	31.80	32.04	30.92	31.45	406041
2008-07-08	31.34	31.92	30.76	31.63	352959
2008-07-09	31.77	32.45	31.40	31.49	519293
2008-07-10	31.74	32.04	30.92	31.38	341709
2008-07-11	30.93	31.34	30.00	30.16	405601
2008-07-14	31.66	31.66	29.84	30.10	495578
2008-07-15	29.92	29.92	28.49	28.92	488701
2008-07-16	28.96	29.88	28.69	29.81	836662
2008-07-17	29.96	31.00	29.80	30.75	564895
2008-07-18	30.54	31.21	30.00	30.42	428825
2008-07-21	30.72	31.23	30.54	30.87	554929
2008-07-22	30.60	31.17	30.10	30.94	295694
2008-07-23	31.00	32.00	30.91	31.86	673925
2008-07-24	32.65	32.65	31.62	31.96	472304
2008-07-25	31.87	33.60	31.87	32.46	552854
2008-07-28	32.13	32.87	32.13	32.59	220962
2008-07-29	33.00	34.46	32.51	34.40	692595
2008-07-30	34.32	36.08	33.74	34.19	1214732
2008-07-31	33.87	34.45	33.63	33.73	354412
2008-08-01	33.90	34.75	33.62	34.05	1040076
2008-08-04	33.80	34.00	33.27	33.29	309399
2008-08-05	33.06	34.37	33.06	33.55	481477
2008-08-06	33.35	33.35	32.58	32.88	636036
2008-08-07	32.75	32.77	31.95	32.05	424754
2008-08-08	32.24	33.19	30.86	32.78	265608
2008-08-11	32.68	33.90	32.63	33.54	367214
2008-08-12	33.59	33.84	32.80	32.93	231672
2008-08-13	32.86	32.86	31.86	31.93	273578
2008-08-14	31.80	32.72	31.69	32.17	229021
2008-08-15	31.86	32.14	31.41	31.75	148614
2008-08-18	31.85	31.85	30.79	31.14	108022
2008-08-19	30.90	31.61	30.85	31.61	231729
2008-08-20	31.70	32.50	30.87	32.29	299440
2008-08-21	32.10	32.99	31.65	32.90	214820
2008-08-22	34.42	34.42	31.81	32.22	583668
2008-08-25	31.92	32.40	31.34	31.55	254854
2008-08-26	31.37	31.93	30.75	31.74	470649
2008-08-27	31.74	32.32	31.51	32.32	392296
2008-08-28	32.50	32.59	32.13	32.51	279763
2008-08-29	32.38	33.30	31.75	33.30	460567
2008-09-02	33.55	34.00	33.20	34.00	568876
2008-09-03	34.20	34.45	33.75	34.20	653869
2008-09-04	34.12	34.12	33.07	33.58	396083
2008-09-05	33.30	33.43	32.28	33.21	417572
2008-09-08	34.12	34.14	32.75	33.16	411673
2008-09-09	33.27	34.15	32.77	33.31	834404
2008-09-10	31.81	33.94	31.81	33.50	319746
2008-09-11	33.08	36.30	32.78	35.08	1962525
2008-09-12	34.89	35.43	33.97	34.21	811053
2008-09-15	33.45	34.24	32.72	32.72	671705
2008-09-16	32.14	33.20	30.56	31.13	1465908
2008-09-17	29.82	31.23	27.47	27.86	1214365
2008-09-18	25.36	30.50	25.36	29.20	1227357
2008-09-19	30.31	35.95	29.54	30.13	1161160
2008-09-22	30.98	32.03	29.47	30.00	433972
2008-09-23	30.20	30.83	29.30	30.25	215099
2008-09-24	29.92	30.40	28.63	28.74	205739
2008-09-25	28.72	30.51	28.72	30.39	502219
2008-09-26	29.75	30.25	28.70	29.99	411324
2008-09-29	27.15	34.50	26.56	27.80	489910
2008-09-30	26.55	31.08	26.55	28.45	367748
2008-10-01	28.10	29.88	28.10	28.95	370601
2008-10-02	28.22	29.45	28.00	28.13	258094
2008-10-03	28.02	28.70	24.40	25.64	793020
2008-10-06	27.25	27.26	24.30	25.50	335518
2008-10-07	25.50	25.63	23.34	24.18	345047
2008-10-08	21.67	23.90	19.01	19.28	1662782
2008-10-09	21.25	22.82	20.69	21.10	944827
2008-10-10	20.33	20.70	18.07	19.56	747732
2008-10-13	20.20	22.53	19.04	22.53	746456
2008-10-14	23.48	23.48	21.70	21.90	938780
2008-10-15	21.25	21.48	17.79	17.90	802751
2008-10-16	17.80	19.87	17.63	19.87	723431
2008-10-17	19.41	20.17	17.86	18.83	774083
2008-10-20	19.51	19.75	18.60	18.94	1093302
2008-10-21	19.00	19.61	18.79	19.01	397535
2008-10-22	18.78	18.96	16.92	17.47	601523
2008-10-23	17.38	18.10	16.89	17.26	635993
2008-10-24	17.26	17.26	15.00	16.61	889713
2008-10-27	16.42	16.59	15.29	15.33	777935
2008-10-28	15.70	16.75	15.61	16.70	836289
2008-10-29	16.90	18.71	16.50	18.09	642997
2008-10-30	18.71	20.40	18.71	19.80	603787
2008-10-31	19.52	20.07	18.80	19.53	537450
2008-11-03	19.90	22.29	19.90	20.92	492007
2008-11-04	21.21	21.97	20.93	21.97	240148
2008-11-05	22.96	22.96	19.28	19.43	295370
2008-11-06	19.25	19.61	18.37	18.45	303173
2008-11-07	19.03	21.95	19.03	19.56	425585
2008-11-10	20.23	21.18	20.13	20.24	376816
2008-11-11	20.78	20.78	19.00	19.93	476175
2008-11-12	19.44	19.45	18.25	18.45	367053
2008-11-13	19.50	21.91	18.55	21.46	629543
2008-11-14	20.90	20.90	18.60	18.69	514958
2008-11-17	18.49	18.99	18.01	18.31	328379
2008-11-18	19.00	19.78	18.43	19.03	394565
2008-11-19	19.03	19.46	18.16	18.52	496843
2008-11-20	18.21	18.91	17.66	17.70	630721
2008-11-21	18.60	19.02	17.27	18.78	606070
2008-11-24	19.30	20.05	19.05	19.66	607754
2008-11-25	20.00	20.25	18.94	19.40	415023
2008-11-26	19.37	20.19	19.12	20.06	559355
2008-11-28	20.06	20.35	19.76	20.34	194170
2008-12-01	19.75	21.01	19.44	20.33	551379
2008-12-02	20.25	20.99	19.75	20.86	336088
2008-12-03	20.40	21.46	20.25	21.13	329002
2008-12-04	20.87	21.97	20.87	21.60	816531
2008-12-05	21.29	21.96	21.01	21.71	560497
2008-12-08	22.00	24.17	21.89	23.46	525674
2008-12-09	23.03	23.83	22.61	23.01	574806
2008-12-10	22.81	23.93	22.81	23.69	347239
2008-12-11	22.63	23.79	22.53	22.75	516613
2008-12-12	22.60	23.42	22.31	22.63	869505
2008-12-15	22.78	23.24	22.38	22.84	455267
2008-12-16	23.15	24.50	22.75	24.24	864216
2008-12-17	24.04	24.07	23.68	23.98	452746
2008-12-18	24.98	24.99	22.90	23.73	678945
2008-12-19	23.37	24.00	23.15	23.70	696703
2008-12-22	25.00	25.00	22.87	23.58	334694
2008-12-23	23.80	24.35	22.89	23.30	377970
2008-12-24	23.33	23.33	22.52	23.18	324036
2008-12-26	23.00	23.27	22.03	22.67	243870
2008-12-29	22.96	23.25	22.39	22.67	225829
2008-12-30	22.73	23.43	22.54	23.14	315753
2008-12-31	23.05	23.39	22.87	23.35	182692
2009-01-02	22.63	24.07	22.63	23.94	321117
2009-01-05	23.72	23.86	22.21	23.69	480339
2009-01-06	23.75	24.33	23.41	23.94	345522
2009-01-07	23.55	23.55	22.28	22.71	456626
2009-01-08	22.70	23.40	22.70	23.36	483653
2009-01-09	23.23	23.48	22.76	23.03	348640
2009-01-12	24.13	24.13	22.24	23.17	404565
2009-01-13	22.90	23.56	22.83	23.50	467712
2009-01-14	23.30	23.31	22.43	22.56	431237
2009-01-15	22.35	22.97	21.26	22.62	492817
2009-01-16	23.04	23.07	22.04	22.60	256911
2009-01-20	22.34	22.34	21.23	21.33	913037
2009-01-21	22.10	22.11	21.20	21.61	867591
2009-01-22	21.41	21.92	20.73	20.89	721563
2009-01-23	20.71	21.30	20.71	21.30	473479
2009-01-26	21.46	21.70	20.85	20.91	277183
2009-01-27	21.33	21.54	20.89	21.05	361921
2009-01-28	21.50	21.85	21.30	21.81	461386
2009-01-29	21.70	21.70	20.68	20.76	394681
2009-01-30	20.84	21.20	20.36	20.93	336475
2009-02-02	21.08	21.10	20.06	20.32	349482
2009-02-03	20.42	20.51	20.06	20.43	298912
2009-02-04	20.45	20.74	19.72	20.02	284425
2009-02-05	20.05	20.22	19.56	19.89	702754
2009-02-06	20.05	20.37	20.02	20.19	1219589
2009-02-09	20.20	20.31	20.01	20.26	434958
2009-02-10	20.08	20.25	19.52	19.72	413696
2009-02-11	19.76	19.99	18.83	19.00	712995
2009-02-12	19.03	19.12	18.54	18.85	992003
2009-02-13	19.09	19.10	18.79	18.95	1150581
2009-02-17	18.43	18.44	17.52	17.71	646874
2009-02-18	17.91	17.94	17.42	17.58	779397
2009-02-19	17.74	17.99	17.46	17.65	501176
2009-02-20	17.00	17.16	16.40	16.50	934231
2009-02-23	16.79	17.11	16.11	16.23	1192572
2009-02-24	16.14	16.81	15.90	16.76	854051
2009-02-25	17.00	17.00	16.32	16.48	845642
2009-02-26	16.82	17.11	16.70	16.89	902482
2009-02-27	16.54	17.21	16.51	16.60	519088
2009-03-02	16.30	16.62	16.19	16.29	341542
2009-03-03	16.50	16.80	16.16	16.72	353404
2009-03-04	16.87	17.65	16.71	17.33	479057
2009-03-05	16.90	17.25	16.63	16.90	427711
2009-03-06	17.33	17.34	16.60	17.07	414167
2009-03-09	16.99	17.80	16.63	17.15	360648
2009-03-10	17.45	18.20	17.19	18.14	417321
2009-03-11	17.98	18.29	17.76	17.87	369411
2009-03-12	17.87	19.41	17.69	19.21	792310
2009-03-13	18.84	19.38	18.76	19.07	397514
2009-03-16	19.22	20.00	19.20	19.40	551094
2009-03-17	19.26	19.76	19.06	19.68	385504
2009-03-18	19.63	20.20	19.53	19.92	888658
2009-03-19	20.20	20.86	19.91	20.64	515450
2009-03-20	20.69	20.82	19.87	20.02	265316
2009-03-23	20.37	22.23	20.23	22.18	444500
2009-03-24	21.80	21.80	20.18	20.40	531354
2009-03-25	20.45	20.91	19.87	20.45	468570
2009-03-26	20.59	20.75	20.00	20.30	527584
2009-03-27	20.05	20.15	19.38	19.41	549059
2009-03-30	18.91	18.99	18.19	18.89	345766
2009-03-31	18.85	19.68	18.81	19.47	310671
2009-04-01	19.13	20.37	18.96	20.37	619320
2009-04-02	20.70	21.62	20.56	21.58	710221
2009-04-03	21.58	21.70	21.07	21.54	647739
2009-04-06	21.21	21.29	20.75	21.17	248694
2009-04-07	20.88	21.06	20.35	20.36	283196
2009-04-08	20.41	20.82	20.25	20.35	396097
2009-04-09	20.96	21.36	20.77	21.18	319600
2009-04-13	20.94	21.26	20.50	20.87	814596
2009-04-14	20.76	21.00	20.35	20.60	486660
2009-04-15	20.48	21.23	20.34	21.00	483336
2009-04-16	21.17	21.52	21.02	21.14	700342
2009-04-17	20.84	21.50	20.73	20.82	448814
2009-04-20	20.46	21.07	20.35	20.39	525987
2009-04-21	20.24	21.26	20.21	20.93	895163
2009-04-22	20.79	21.49	20.79	20.98	880159
2009-04-23	21.13	21.83	21.12	21.75	645970
2009-04-24	21.94	22.86	21.62	22.12	816514
2009-04-27	21.86	22.30	21.30	21.44	359351
2009-04-28	21.15	22.09	21.15	21.74	585902
2009-04-29	22.11	23.05	22.10	22.73	784323
2009-04-30	23.01	23.75	22.83	23.35	713419
2009-05-01	23.20	23.74	22.90	23.35	433299
2009-05-04	23.53	24.99	23.39	24.82	667105
2009-05-05	24.89	24.98	24.55	24.88	255839
2009-05-06	25.20	26.80	24.87	26.63	755574
2009-05-07	26.71	26.99	26.32	26.47	1046073
2009-05-08	27.46	28.12	26.82	27.87	938952
2009-05-11	27.35	27.85	27.17	27.83	343991
2009-05-12	27.88	28.50	27.44	27.67	460461
2009-05-13	27.08	27.08	25.83	25.99	503788
2009-05-14	26.07	27.05	26.07	26.74	161341
2009-05-15	26.77	27.10	26.47	26.59	233324
2009-05-18	27.12	28.35	27.12	28.15	305750
2009-05-19	28.10	28.79	27.81	27.92	362958
2009-05-20	28.50	29.85	28.43	28.65	427022
2009-05-21	28.29	28.52	28.01	28.33	286932
2009-05-22	28.51	28.51	28.05	28.33	224219
2009-05-26	28.27	28.95	28.05	28.65	447420
2009-05-27	28.69	29.26	28.29	28.45	402255
2009-05-28	28.85	29.09	28.40	28.65	784957
2009-05-29	28.86	29.25	28.54	28.70	864292
2009-06-01	29.19	30.15	29.13	29.86	593601
2009-06-02	31.02	31.02	29.78	30.80	837817
2009-06-03	30.48	30.68	29.98	30.61	686282
2009-06-04	30.66	30.88	30.07	30.87	200423
2009-06-05	31.16	31.33	30.37	31.14	454815
2009-06-08	29.57	31.33	29.57	31.02	328270
2009-06-09	31.35	31.45	31.00	31.27	322306
2009-06-10	31.74	31.74	31.00	31.28	358029
2009-06-11	31.29	32.19	31.29	31.88	565499
2009-06-12	31.61	32.00	31.49	31.76	342660
2009-06-15	30.20	31.63	30.20	31.36	304711
2009-06-16	31.11	31.65	31.04	31.13	426369
2009-06-17	30.03	31.09	30.03	30.84	267278
2009-06-18	30.57	30.92	30.18	30.49	320453
2009-06-19	30.93	31.50	30.92	31.15	545313
2009-06-22	30.84	31.18	29.68	29.82	739053
2009-06-23	30.23	30.57	29.47	29.60	425797
2009-06-24	30.45	30.59	29.67	29.87	323602
2009-06-25	29.74	30.40	29.68	30.40	405853
2009-06-26	30.46	30.68	30.02	30.55	163928
2009-06-29	30.60	30.76	30.35	30.57	139657
2009-06-30	30.55	30.75	30.28	30.50	252817
2009-07-01	30.87	31.65	30.74	31.33	359030
2009-07-02	31.07	31.56	30.87	31.37	235761
2009-07-06	30.81	31.32	30.73	31.28	239847
2009-07-07	31.65	31.65	30.39	30.67	353246
2009-07-08	30.66	30.94	28.68	29.14	1096451
2009-07-09	29.14	29.60	28.23	28.50	913659
2009-07-10	28.59	29.08	28.28	28.60	586745
2009-07-13	28.92	29.32	28.30	28.50	1063200
2009-07-14	28.60	29.80	28.60	29.35	358391
2009-07-15	30.25	31.15	30.03	30.09	461965
2009-07-16	29.76	30.26	29.76	30.06	206440
2009-07-17	30.21	30.76	29.80	30.40	403163
2009-07-20	30.44	31.00	30.37	30.89	157386
2009-07-21	31.05	31.87	31.00	31.34	340667
2009-07-22	31.24	31.74	31.21	31.62	297009
2009-07-23	31.97	32.94	31.71	32.74	577179
2009-07-24	31.77	32.83	31.77	32.25	168548
2009-07-27	32.24	32.77	31.99	32.36	210269
2009-07-28	31.48	32.68	31.25	32.08	339446
2009-07-29	31.72	31.72	30.41	30.83	272177
2009-07-30	31.01	33.99	31.01	31.48	319915
2009-07-31	31.64	32.65	31.64	32.11	456873
2009-08-03	32.69	33.37	32.60	32.93	530312
2009-08-04	33.04	33.99	33.04	33.73	418604
2009-08-05	33.04	35.04	32.84	33.68	187748
2009-08-06	33.92	34.57	33.92	34.25	384955
2009-08-07	34.70	34.97	34.05	34.87	219730
2009-08-10	34.75	34.76	33.45	34.03	175677
2009-08-11	33.66	33.67	32.71	33.29	354155
2009-08-12	33.95	34.27	33.44	33.59	315064
2009-08-13	34.40	36.66	30.71	34.72	669990
2009-08-14	34.72	34.87	34.22	34.79	225562
2009-08-17	34.35	35.67	33.74	33.89	137158
2009-08-18	34.06	34.39	33.76	34.22	302308
2009-08-19	33.74	34.48	33.24	34.41	572850
2009-08-20	34.73	35.35	34.60	35.31	277354
2009-08-21	35.61	36.39	35.35	36.07	384598
2009-08-24	36.37	37.17	36.33	36.61	277440
2009-08-25	37.02	37.43	36.51	37.32	470691
2009-08-26	37.12	37.20	36.49	37.11	441369
2009-08-27	36.84	36.84	35.50	36.22	302557
2009-08-28	36.58	36.75	35.70	35.94	103500
2009-08-31	35.46	35.75	35.02	35.54	252625
2009-09-01	34.85	35.65	33.96	34.04	308086
2009-09-02	34.05	34.25	33.66	33.90	257924
2009-09-03	34.23	34.62	33.50	33.75	544558
2009-09-04	33.75	35.55	33.75	35.32	216361
2009-09-08	35.75	36.36	35.68	36.05	230254
2009-09-09	36.20	36.67	35.95	36.05	131187
2009-09-10	36.24	37.06	35.91	36.63	271656
2009-09-11	36.72	36.92	36.23	36.48	328184
2009-09-14	36.02	36.85	35.90	36.78	246749
2009-09-15	36.71	37.54	36.31	37.32	282370
2009-09-16	37.99	38.49	37.45	38.25	205965
2009-09-17	38.90	39.54	38.21	38.64	359053
2009-09-18	38.97	39.59	38.06	39.25	395165
2009-09-21	38.60	39.53	38.15	39.18	328682
2009-09-22	39.50	40.31	39.38	40.04	404546
2009-09-23	40.63	41.21	40.20	40.73	477658
2009-09-24	40.94	41.18	39.72	40.17	403905
2009-09-25	40.16	40.72	39.63	40.51	267397
2009-09-28	40.43	42.66	40.43	42.44	317455
2009-09-29	42.87	43.29	42.00	42.23	321187
2009-09-30	42.01	43.09	41.75	42.93	284586
2009-10-01	41.95	43.09	41.95	42.20	280819
2009-10-02	40.35	42.29	40.35	42.07	280285
2009-10-05	42.07	43.44	42.02	43.38	220912
2009-10-06	44.25	44.75	42.68	43.34	307839
2009-10-07	43.13	43.92	43.01	43.24	183155
2009-10-08	43.62	44.00	43.31	43.86	822601
2009-10-09	43.89	44.05	42.94	43.44	481832
2009-10-12	44.56	44.56	42.98	43.21	209842
2009-10-13	43.80	43.80	42.88	43.39	334127
2009-10-14	43.52	44.03	42.98	43.63	415811
2009-10-15	43.51	43.53	42.30	42.69	342226
2009-10-16	41.50	42.45	39.92	42.37	466265
2009-10-19	42.37	43.40	42.31	43.05	347802
2009-10-20	42.00	43.07	41.86	42.68	252552
2009-10-21	42.30	43.30	42.24	42.25	279212
2009-10-22	42.66	42.88	42.10	42.63	227253
2009-10-23	42.75	43.00	42.00	42.59	265410
2009-10-26	42.99	42.99	41.72	41.89	317965
2009-10-27	41.50	41.50	40.50	40.58	420552
2009-10-28	39.60	40.65	38.17	38.49	832021
2009-10-29	39.16	41.32	38.83	40.66	830906
2009-10-30	40.79	40.96	39.31	39.58	440912
2009-11-02	39.80	39.97	38.80	39.21	219868
2009-11-03	38.76	39.93	38.70	39.80	260342
2009-11-04	40.36	41.19	40.09	40.62	556632
2009-11-05	41.13	41.70	41.02	41.30	1026539
2009-11-06	41.05	41.50	40.73	41.33	262230
2009-11-09	42.15	42.50	41.72	42.13	308837
2009-11-10	43.84	43.91	41.75	42.69	254683
2009-11-11	43.56	43.56	41.90	42.11	342090
2009-11-12	42.40	42.42	41.46	41.83	200121
2009-11-13	41.94	42.60	41.59	42.34	174159
2009-11-16	42.22	43.32	41.69	42.85	179909
2009-11-17	42.80	44.29	41.93	43.77	518542
2009-11-18	43.89	43.89	43.11	43.78	780750
2009-11-19	43.26	43.30	42.64	43.19	331129
2009-11-20	42.84	43.15	42.69	42.96	232642
2009-11-23	43.49	43.79	42.94	43.01	163721
2009-11-24	43.12	43.37	42.69	43.16	81950
2009-11-25	43.63	43.79	43.24	43.62	93986
2009-11-27	42.75	43.27	42.52	42.96	218997
2009-11-30	42.83	43.35	42.64	42.90	346361
2009-12-01	43.14	44.24	43.14	43.87	350453
2009-12-02	43.80	45.73	43.80	45.50	384330
2009-12-03	45.78	45.94	45.20	45.41	417483
2009-12-04	46.04	46.17	44.83	45.58	698410
2009-12-07	45.11	45.59	44.79	45.32	477427
2009-12-08	45.33	45.46	44.43	45.06	264688
2009-12-09	45.35	45.35	44.50	45.17	762874
2009-12-10	45.50	45.50	44.34	44.71	408350
2009-12-11	45.10	45.69	45.05	45.50	363808
2009-12-14	45.94	46.14	45.60	45.99	207785
2009-12-15	45.97	46.89	45.63	46.62	240922
2009-12-16	46.75	48.00	46.58	47.16	419150
2009-12-17	46.98	47.60	46.96	47.03	494065
2009-12-18	46.93	46.93	44.92	45.16	769600
2009-12-21	45.80	46.16	45.03	45.16	454650
2009-12-22	45.09	45.55	44.64	45.01	213084
2009-12-23	45.47	45.80	44.52	44.67	533266
2009-12-24	44.75	45.38	44.73	45.15	168066
2009-12-28	45.47	45.47	44.68	45.03	323017
2009-12-29	45.49	45.49	44.73	44.86	192988
2009-12-30	44.59	45.12	44.55	44.96	233832
2009-12-31	45.18	45.67	44.91	45.51	56171
2010-01-04	46.38	46.38	45.38	45.80	339924
2010-01-05	46.10	46.84	45.81	46.44	266855
2010-01-06	46.64	47.18	45.76	45.89	370600
2010-01-07	46.11	46.27	45.60	45.84	264164
2010-01-08	46.09	46.17	45.57	45.81	117985
2010-01-11	48.30	48.30	46.08	46.56	548138
2010-01-12	45.85	46.18	45.46	45.58	289726
2010-01-13	45.40	45.65	44.95	45.06	292799
2010-01-14	45.22	45.39	44.85	45.25	347644
2010-01-15	45.04	45.59	44.84	45.01	148539
2010-01-19	44.60	46.57	44.60	46.56	383755
2010-01-20	46.43	46.60	45.59	45.90	356079
2010-01-21	46.27	46.37	44.55	44.80	289916
2010-01-22	44.31	45.25	43.37	44.41	394194
2010-01-25	45.35	45.35	44.24	44.62	319754
2010-01-26	44.49	44.92	43.71	43.83	297657
2010-01-27	43.27	43.80	42.73	43.60	680663
2010-01-28	43.80	44.16	43.07	43.50	355866
2010-01-29	43.31	44.12	43.01	43.10	565535
2010-02-01	43.58	44.64	43.58	44.52	534721
2010-02-02	44.70	44.93	44.39	44.84	362493
2010-02-03	44.54	44.54	43.70	44.12	432568
2010-02-04	43.53	43.72	42.51	42.65	368057
2010-02-05	42.56	43.12	40.10	41.22	1072337
2010-02-08	41.81	41.91	40.98	41.26	336641
2010-02-09	41.66	42.99	41.45	42.70	560479
2010-02-10	42.82	43.95	42.45	43.26	361376
2010-02-11	43.50	44.13	43.21	43.83	279734
2010-02-12	43.20	43.95	43.20	43.64	235671
2010-02-16	44.08	44.82	44.08	44.55	253244
2010-02-17	44.70	45.15	44.31	44.52	120284
2010-02-18	44.66	45.50	44.63	45.45	296060
2010-02-19	44.99	45.88	44.99	45.49	257669
2010-02-22	45.84	46.00	45.51	45.72	158644
2010-02-23	45.41	45.68	44.71	44.83	287094
2010-02-24	45.20	45.92	45.12	45.86	238791
2010-02-25	45.45	45.96	45.30	45.94	308202
2010-02-26	45.69	46.45	45.54	46.38	195722
2010-03-01	46.44	47.39	46.44	46.57	209217
2010-03-02	47.01	47.52	46.57	46.77	362983
2010-03-03	46.97	46.99	46.37	46.43	306280
2010-03-04	46.43	46.56	45.98	46.13	214023
2010-03-05	46.76	46.76	46.15	46.34	394841
2010-03-08	46.26	46.79	46.26	46.54	388316
2010-03-09	46.32	46.50	45.89	46.12	424045
2010-03-10	46.10	46.51	45.38	46.30	456845
2010-03-11	46.39	46.80	45.95	46.80	221678
2010-03-12	46.80	47.04	45.99	46.49	242680
2010-03-15	46.34	47.00	45.85	46.46	160205
2010-03-16	46.50	46.64	45.90	46.34	126816
2010-03-17	45.96	46.98	45.96	46.53	226401
2010-03-18	46.69	46.82	46.39	46.62	282351
2010-03-19	46.62	46.70	45.27	45.62	312203
2010-03-22	45.54	46.66	45.01	45.72	174249
2010-03-23	45.90	46.29	45.44	45.83	243337
2010-03-24	45.56	45.90	45.37	45.46	382292
2010-03-25	45.69	46.11	45.34	45.46	649963
2010-03-26	45.85	45.85	45.24	45.43	372087
2010-03-29	45.50	45.99	45.28	45.65	186980
2010-03-30	45.51	45.77	45.29	45.64	208185
2010-03-31	45.60	46.50	45.46	45.66	216289
2010-04-01	46.04	46.40	45.79	46.18	266814
2010-04-05	46.63	47.09	46.07	46.74	206955
2010-04-06	46.68	47.18	46.40	47.00	645907
2010-04-07	47.03	48.16	46.70	48.10	768788
2010-04-08	47.94	48.80	47.35	48.67	356612
2010-04-09	48.37	48.93	47.75	47.98	260557
2010-04-12	47.88	48.27	47.56	47.79	144904
2010-04-13	46.99	48.26	46.77	48.09	240985
2010-04-14	48.21	49.19	48.21	48.92	183710
2010-04-15	48.91	49.70	48.75	48.95	202373
2010-04-16	49.03	49.20	47.89	48.12	238219
2010-04-19	47.74	47.88	46.96	47.41	195976
2010-04-20	48.00	48.33	47.65	48.03	89805
2010-04-21	47.85	47.91	47.07	47.59	242863
2010-04-22	46.75	47.92	46.75	47.82	126081
2010-04-23	47.61	48.26	47.30	47.92	133118
2010-04-26	47.42	47.86	46.61	46.77	272722
2010-04-27	46.55	46.89	45.87	46.00	240191
2010-04-28	46.05	46.53	45.59	45.79	243605
2010-04-29	45.99	47.20	45.83	46.93	284548
2010-04-30	46.94	47.40	46.21	46.74	223410
2010-05-03	46.68	47.85	46.68	47.40	277317
2010-05-04	47.00	47.47	45.86	46.22	286783
2010-05-05	45.39	46.26	45.00	45.65	236502
2010-05-06	45.69	45.69	42.66	43.77	430152
2010-05-07	43.55	44.16	42.53	43.03	495978
2010-05-10	44.58	47.29	44.58	45.24	385074
2010-05-11	45.46	46.64	44.84	46.59	511081
2010-05-12	46.56	47.19	46.20	46.69	266414
2010-05-13	47.81	47.81	46.52	46.58	201200
2010-05-14	46.17	46.46	45.47	46.06	244664
2010-05-17	46.40	47.25	45.64	46.89	326139
2010-05-18	46.87	47.12	45.33	46.00	369938
2010-05-19	45.98	46.09	44.63	45.49	266711
2010-05-20	44.25	45.72	43.63	44.24	328893
2010-05-21	43.56	45.64	43.37	45.53	323729
2010-05-24	45.34	45.73	44.87	44.91	210765
2010-05-25	44.05	45.43	43.53	45.31	264522
2010-05-26	45.39	46.07	44.58	45.64	226474
2010-05-27	46.24	47.59	46.16	47.59	336543
2010-05-28	47.73	48.32	47.04	47.82	386087
2010-06-01	46.83	48.86	46.76	48.17	629494
2010-06-02	48.89	49.20	48.46	49.20	327988
2010-06-03	49.81	49.81	47.99	48.48	334307
2010-06-04	48.38	48.38	47.63	48.05	185639
2010-06-07	47.88	48.26	47.49	47.54	93307
2010-06-08	47.54	48.26	47.13	48.11	215607
2010-06-09	48.50	49.12	48.07	48.35	308003
2010-06-10	48.91	49.30	48.19	48.43	460621
2010-06-11	48.22	49.75	48.08	49.56	340107
2010-06-14	50.05	50.56	49.52	49.89	193772
2010-06-15	49.97	50.18	49.40	49.80	258956
2010-06-16	49.85	50.51	49.65	49.99	433927
2010-06-17	50.01	50.99	50.01	50.90	618269
2010-06-18	50.89	50.95	50.21	50.70	210868
2010-06-21	50.91	51.71	50.51	51.37	530143
2010-06-22	51.50	51.96	51.10	51.20	430215
2010-06-23	51.02	51.57	50.14	51.01	745626
2010-06-24	50.57	50.89	49.83	50.52	306578
2010-06-25	50.49	51.23	50.29	51.04	309560
2010-06-28	51.09	51.44	50.56	50.78	245465
2010-06-29	49.89	50.36	49.30	49.92	440841
2010-06-30	49.91	50.81	49.80	50.13	387096
2010-07-01	49.92	51.35	49.85	51.07	594924
2010-07-02	51.80	52.00	51.07	51.38	195279
2010-07-06	51.98	53.10	51.38	52.27	622852
2010-07-07	51.88	52.78	51.37	52.51	701109
2010-07-08	52.85	54.15	52.40	54.09	1334076
2010-07-09	54.17	54.90	53.80	54.55	844273
2010-07-12	54.93	55.53	54.26	55.15	523255
2010-07-13	55.76	56.23	55.49	55.88	325278
2010-07-14	55.57	56.68	55.26	56.68	416971
2010-07-15	56.39	57.00	55.49	56.97	336823
2010-07-16	56.47	56.75	55.37	55.46	267764
2010-07-19	55.49	56.21	55.04	56.15	168061
2010-07-20	55.63	57.50	55.39	57.49	300482
2010-07-21	57.63	57.63	56.32	56.78	572623
2010-07-22	57.30	58.78	57.10	57.95	236575
2010-07-23	57.90	59.70	57.87	59.64	367423
2010-07-26	59.84	61.38	59.35	61.33	354182
2010-07-27	61.86	63.05	61.43	63.05	567215
2010-07-28	62.48	63.18	59.53	60.00	780779
2010-07-29	60.81	60.81	57.84	58.14	820898
2010-07-30	58.07	58.83	57.73	58.63	806118
2010-08-02	59.94	60.58	57.47	57.65	1140175
2010-08-03	57.65	59.20	56.85	58.90	633671
2010-08-04	58.90	59.17	58.52	58.95	259963
2010-08-05	57.98	57.98	56.27	56.80	1049139
2010-08-06	56.02	57.26	55.53	56.33	621813
2010-08-09	56.45	57.10	56.08	56.64	287550
2010-08-10	56.33	57.28	56.11	56.65	274861
2010-08-11	55.13	56.08	55.13	55.75	279685
2010-08-12	55.33	56.23	55.01	55.99	312131
2010-08-13	55.62	56.91	55.61	56.08	311116
2010-08-16	55.87	56.56	55.68	56.55	190201
2010-08-17	57.00	57.69	56.81	57.39	575712
2010-08-18	57.75	58.49	57.50	58.31	537102
2010-08-19	58.00	58.51	57.84	58.14	347702
2010-08-20	57.85	58.50	57.50	58.31	225043
2010-08-23	58.42	59.59	58.42	58.90	491512
2010-08-24	58.69	60.00	58.36	59.58	488879
2010-08-25	59.58	60.00	58.81	59.46	433685
2010-08-26	59.33	60.16	59.33	59.58	271992
2010-08-27	60.18	61.77	59.79	61.49	747829
2010-08-30	61.85	61.85	60.73	61.09	177001
2010-08-31	61.18	64.33	61.07	64.23	611039
2010-09-01	65.07	66.60	64.87	65.66	658048
2010-09-02	66.08	66.72	65.42	65.60	385909
2010-09-03	66.06	66.58	64.43	65.18	404773
2010-09-07	65.59	65.70	62.86	63.06	648396
2010-09-08	63.70	64.08	63.27	63.48	456877
2010-09-09	63.76	64.78	62.83	63.90	562787
2010-09-10	65.74	65.74	62.98	63.14	663420
2010-09-13	63.68	64.49	63.16	64.33	678998
2010-09-14	64.95	64.99	64.19	64.35	274122
2010-09-15	64.36	64.65	64.06	64.59	247143
2010-09-16	64.15	64.52	63.89	64.10	215295
2010-09-17	63.99	63.99	63.04	63.31	285496
2010-09-20	63.31	64.45	63.31	64.24	247874
2010-09-21	64.52	64.68	63.10	63.28	157396
2010-09-22	63.73	64.04	62.35	62.75	183447
2010-09-23	62.94	63.24	62.20	62.43	275111
2010-09-24	63.19	63.57	62.80	63.51	531951
2010-09-27	63.52	63.84	62.90	63.22	363291
2010-09-28	63.05	66.55	62.86	66.07	1012950
2010-09-29	66.16	66.51	65.87	66.29	319198
2010-09-30	66.56	67.56	65.37	65.63	390329
2010-10-01	66.41	66.87	65.35	65.81	504075
2010-10-04	66.20	66.27	64.79	65.71	402908
2010-10-05	65.80	67.01	65.55	66.97	317046
2010-10-06	66.83	67.31	66.37	66.50	366685
2010-10-07	66.54	66.54	64.84	66.19	1075636
2010-10-08	65.86	66.32	65.53	66.00	353261
2010-10-11	65.79	66.21	65.54	66.03	205488
2010-10-12	65.67	66.48	65.48	66.07	360009
2010-10-13	65.70	67.79	65.70	67.32	756358
2010-10-14	67.35	67.35	65.65	66.18	667320
2010-10-15	66.42	66.42	65.49	65.81	457707
2010-10-18	65.76	67.14	65.69	67.08	280880
2010-10-19	67.37	67.37	65.29	65.94	571943
2010-10-20	66.00	66.83	65.96	66.60	487821
2010-10-21	66.80	66.98	66.22	66.79	334537
2010-10-22	65.81	66.68	65.51	66.37	155301
2010-10-25	66.58	67.00	66.31	66.60	200287
2010-10-26	65.79	66.24	64.71	65.38	322186
2010-10-27	64.87	65.12	63.59	64.36	305574
2010-10-28	64.43	66.29	64.40	66.03	276328
2010-10-29	66.11	67.50	66.11	67.45	381491
2010-11-01	67.80	69.44	67.62	68.18	354862
2010-11-02	68.36	68.90	67.38	67.74	228577
2010-11-03	67.93	68.07	67.07	67.73	240946
2010-11-04	68.86	69.13	67.44	68.74	428025
2010-11-05	69.20	69.41	67.54	68.13	390362
2010-11-08	67.87	68.13	67.38	67.64	153896
2010-11-09	68.03	68.49	65.98	66.06	343043
2010-11-10	66.06	66.48	64.11	65.40	490355
2010-11-11	65.50	66.40	64.53	65.30	264251
2010-11-12	64.65	65.14	62.68	63.27	271429
2010-11-15	62.87	64.84	62.70	64.27	150402
2010-11-16	63.71	63.71	60.69	61.39	344789
2010-11-17	61.68	63.04	61.24	62.59	472070
2010-11-18	63.76	64.64	62.60	62.88	310997
2010-11-19	62.44	62.44	60.55	62.13	275465
2010-11-22	61.54	62.08	61.28	62.06	140890
2010-11-23	61.13	61.33	60.15	60.56	142338
2010-11-24	60.84	62.49	60.50	62.35	253691
2010-11-26	61.44	61.73	59.56	60.65	190412
2010-11-29	60.55	61.42	59.41	61.32	223074
2010-11-30	60.60	62.03	60.47	61.70	265431
2010-12-01	62.53	63.88	62.29	63.55	310042
2010-12-02	63.52	64.10	63.07	63.92	285002
2010-12-03	63.32	64.81	63.21	64.34	165408
2010-12-06	64.21	64.72	64.21	64.72	115271
2010-12-07	65.03	66.31	63.68	63.89	168041
2010-12-08	63.50	64.32	63.04	64.16	106392
2010-12-09	63.58	64.10	62.58	62.80	183132
2010-12-10	62.14	64.91	62.14	64.38	306581
2010-12-13	64.57	65.70	64.35	64.46	229248
2010-12-14	64.40	64.90	61.88	62.55	680268
2010-12-15	62.73	63.16	62.28	62.39	329348
2010-12-16	62.66	63.15	61.57	62.38	268313
2010-12-17	62.85	62.85	60.54	60.54	657201
2010-12-20	61.00	61.32	59.60	59.63	710377
2010-12-21	59.98	60.53	59.31	59.51	783003
2010-12-22	59.76	61.00	59.47	60.37	484984
2010-12-23	60.50	61.12	60.00	60.56	379169
2010-12-27	61.03	61.29	60.35	60.61	304218
2010-12-28	60.81	60.87	59.66	59.71	208145
2010-12-29	59.92	61.66	59.62	61.45	271866
2010-12-30	61.12	62.53	61.12	62.10	729487
2010-12-31	62.09	62.09	61.54	61.91	87116
2011-01-03	62.39	62.39	61.17	61.94	279514
2011-01-04	61.82	62.23	60.39	61.19	154329
2011-01-05	60.80	61.78	60.80	61.46	118644
2011-01-06	61.32	61.78	60.77	60.90	137419
2011-01-07	60.78	61.32	59.03	59.12	273102
2011-01-10	59.00	59.00	56.40	57.29	297064
2011-01-11	58.51	58.90	57.35	57.71	840473
2011-01-12	59.59	60.40	59.45	59.77	462744
2011-01-13	60.24	60.96	59.13	59.31	484007
2011-01-14	59.18	59.80	59.15	59.51	149777
2011-01-18	59.45	60.12	58.54	58.57	365691
2011-01-19	58.72	59.15	56.88	57.50	1223748
2011-01-20	57.55	57.64	55.42	57.22	925712
2011-01-21	58.72	59.41	58.36	58.48	459682
2011-01-24	58.20	59.42	58.20	59.26	410405
2011-01-25	60.01	61.10	59.99	60.79	474504
2011-01-26	60.84	61.19	60.02	60.03	691627
2011-01-27	60.20	60.58	59.16	59.24	660565
2011-01-28	59.27	59.66	57.41	57.63	568851
2011-01-31	57.71	58.58	57.71	58.44	356897
2011-02-01	58.48	59.51	58.48	59.35	345813
2011-02-02	59.15	59.36	58.19	58.20	195350
2011-02-03	58.10	58.36	57.25	57.72	202346
2011-02-04	57.82	57.97	56.79	57.01	455027
2011-02-07	57.10	57.10	56.14	56.36	340063
2011-02-08	56.31	56.51	56.06	56.07	248499
2011-02-09	56.74	56.74	56.23	56.41	590585
2011-02-10	56.28	56.40	55.17	55.44	862107
2011-02-11	55.41	56.12	55.39	55.91	699194
2011-02-14	56.15	56.49	55.26	55.26	300600
2011-02-15	55.34	55.45	54.15	54.40	927279
2011-02-16	54.40	54.76	54.23	54.63	575446
2011-02-17	54.88	55.18	54.77	55.06	386737
2011-02-18	55.01	55.08	53.85	54.71	441601
2011-02-22	54.12	54.66	53.56	54.42	812968
2011-02-23	54.32	55.39	54.27	55.11	641129
2011-02-24	54.95	55.58	54.80	55.08	317198
2011-02-25	55.25	55.67	54.95	55.60	178874
2011-02-28	55.70	56.93	55.70	56.93	367191
2011-03-01	56.78	57.94	56.78	57.70	397813
2011-03-02	57.59	57.80	57.19	57.68	216689
2011-03-03	57.82	59.62	57.82	59.34	413399
2011-03-04	59.61	59.72	58.49	59.10	258999
2011-03-07	58.94	59.32	58.80	59.00	338543
2011-03-08	59.26	59.26	58.30	58.53	536312
2011-03-09	58.82	60.59	58.82	60.52	582562
2011-03-10	59.59	60.09	59.07	59.41	249082
2011-03-11	58.70	59.34	58.07	58.99	357943
2011-03-14	58.66	59.29	58.37	59.23	324659
2011-03-15	58.73	58.89	55.87	58.41	355207
2011-03-16	58.47	59.17	57.79	58.36	448821
2011-03-17	59.43	61.27	59.43	60.89	480433
2011-03-18	61.39	62.25	61.32	61.37	504404
2011-03-21	62.25	62.25	61.05	61.56	223116
2011-03-22	61.43	62.99	61.43	62.89	353816
2011-03-23	62.74	63.53	62.60	62.98	426158
2011-03-24	63.22	63.50	62.13	62.31	401797
2011-03-25	62.31	62.52	61.07	61.16	224702
2011-03-28	61.18	61.68	60.57	60.63	290526
2011-03-29	60.66	61.87	60.50	61.54	364571
2011-03-30	62.00	62.69	61.77	62.63	229138
2011-03-31	62.31	63.24	62.31	62.66	165586
2011-04-01	63.00	64.76	62.84	64.72	650301
2011-04-04	64.62	64.70	63.64	64.21	250747
2011-04-05	63.83	64.79	63.26	64.76	301712
2011-04-06	65.00	66.12	64.55	64.67	335501
2011-04-07	64.76	66.00	64.76	65.60	527775
2011-04-08	65.90	66.95	64.43	64.69	451897
2011-04-11	64.99	65.49	64.01	64.11	325079
2011-04-12	63.55	64.03	61.49	61.83	623794
2011-04-13	62.18	62.68	61.38	61.98	374575
2011-04-14	61.83	62.12	61.52	62.02	281922
2011-04-15	62.02	62.51	61.43	62.49	238428
2011-04-18	61.74	62.78	61.43	62.75	263728
2011-04-19	62.68	62.81	61.89	62.13	242766
2011-04-20	63.08	64.08	62.44	64.02	283919
2011-04-21	64.01	64.59	63.56	64.13	117530
2011-04-25	64.10	64.34	63.46	63.93	235878
2011-04-26	63.58	64.74	63.20	64.69	314735
2011-04-27	64.67	65.40	63.74	65.33	243520
2011-04-28	65.33	65.57	64.84	65.34	134839
2011-04-29	65.22	66.33	64.75	66.25	217106
2011-05-02	66.17	66.17	64.08	64.29	365571
2011-05-03	63.89	64.01	62.99	63.64	461585
2011-05-04	63.80	64.30	63.08	64.26	215042
2011-05-05	64.06	64.07	62.71	63.22	221448
2011-05-06	63.34	64.10	62.43	62.83	303006
2011-05-09	62.97	64.54	62.70	64.20	208531
2011-05-10	64.28	65.20	63.95	65.17	190473
2011-05-11	64.96	65.37	63.99	64.48	303569
2011-05-12	64.07	64.68	63.74	64.59	104982
2011-05-13	64.70	65.17	63.98	64.90	215647
2011-05-16	64.32	64.98	63.96	64.29	326620
2011-05-17	64.16	65.34	63.48	65.21	329074
2011-05-18	65.24	65.50	64.85	65.30	151706
2011-05-19	65.58	65.58	64.50	64.90	151228
2011-05-20	64.87	65.04	62.60	64.88	75948
2011-05-23	64.44	64.51	63.94	64.33	71402
2011-05-24	64.51	64.97	63.47	64.36	131907
2011-05-25	64.04	64.38	63.46	63.97	175796
2011-05-26	64.02	64.92	63.67	64.88	163077
2011-05-27	64.75	65.69	64.75	65.10	251313
2011-05-31	65.39	66.98	63.87	66.65	520144
2011-06-01	66.70	67.31	66.46	66.62	336413
2011-06-02	66.72	67.66	66.47	66.76	326902
2011-06-03	66.35	66.97	65.72	66.65	204298
2011-06-06	66.65	66.65	63.84	63.89	219972
2011-06-07	64.26	66.50	64.26	66.00	355103
2011-06-08	66.00	66.83	65.95	66.53	287465
2011-06-09	66.28	66.80	65.28	66.63	401675
2011-06-10	66.41	67.20	65.53	67.01	228108
2011-06-13	67.14	67.14	66.39	66.70	129047
2011-06-14	69.87	69.87	66.25	66.43	264007
2011-06-15	66.07	66.42	65.22	65.41	191175
2011-06-16	65.12	65.24	64.40	64.66	225198
2011-06-17	65.07	66.99	65.07	66.62	337855
2011-06-20	66.72	66.95	66.00	66.35	193248
2011-06-21	66.78	67.00	66.61	66.71	199944
2011-06-22	66.40	66.90	66.10	66.73	147938
2011-06-23	65.64	66.09	64.30	66.03	168422
2011-06-24	65.86	66.35	65.51	66.02	122587
2011-06-27	66.02	66.63	65.95	66.37	139672
2011-06-28	66.75	66.91	66.10	66.74	364272
2011-06-29	66.98	67.14	66.32	66.82	341750
2011-06-30	66.75	66.98	65.85	66.73	532067
2011-07-01	66.90	67.48	66.53	67.35	353931
2011-07-05	67.32	67.34	66.35	66.82	385136
2011-07-06	66.40	67.18	66.18	66.74	375638
2011-07-07	67.40	67.46	65.78	66.25	254702
2011-07-08	66.02	66.06	65.33	65.98	141126
2011-07-11	65.62	65.66	63.87	64.53	262555
2011-07-12	64.48	64.68	63.68	64.25	442749
2011-07-13	64.66	65.33	64.35	64.70	289205
2011-07-14	65.00	65.11	64.18	64.28	358091
2011-07-15	64.70	64.71	63.24	63.95	296211
2011-07-18	63.52	64.19	62.73	64.19	183636
2011-07-19	64.29	65.20	64.29	65.09	196323
2011-07-20	65.30	66.24	65.15	66.22	123161
2011-07-21	66.29	66.68	66.12	66.49	274647
2011-07-22	66.43	66.67	65.74	66.07	217417
2011-07-25	65.73	66.59	65.29	66.41	196586
2011-07-26	66.53	66.53	65.55	65.86	216861
2011-07-27	65.67	66.24	65.17	65.41	297028
2011-07-28	65.28	66.50	65.16	66.07	345074
2011-07-29	65.42	66.41	65.42	66.30	274299
2011-08-01	66.91	67.10	66.09	66.80	475786
2011-08-02	66.84	67.27	65.32	65.36	209059
2011-08-03	65.28	65.55	64.20	65.19	293219
2011-08-04	65.44	66.09	61.97	62.07	360161
2011-08-05	62.27	62.27	59.96	61.52	377685
2011-08-08	59.95	60.14	56.45	56.92	414391
2011-08-09	58.24	60.98	57.47	60.94	602472
2011-08-10	60.11	60.85	58.40	59.24	285507
2011-08-11	59.83	61.44	59.39	61.08	308854
2011-08-12	61.50	63.56	61.11	63.50	247786
2011-08-15	64.36	65.84	64.18	65.66	224918
2011-08-16	64.67	65.13	63.83	64.84	240642
2011-08-17	65.18	66.03	64.30	65.52	209701
2011-08-18	63.96	64.84	61.65	61.89	291030
2011-08-19	61.20	62.25	60.00	60.00	282689
2011-08-22	61.40	61.72	60.26	60.71	602587
2011-08-23	60.95	61.85	60.00	61.78	311193
2011-08-24	61.58	62.74	60.87	62.57	252976
2011-08-25	63.33	63.37	61.08	61.45	227636
2011-08-26	61.00	61.83	60.11	61.47	216384
2011-08-29	62.18	63.93	61.99	63.80	254156
2011-08-30	63.63	64.95	63.13	64.36	152906
2011-08-31	64.83	65.88	64.41	65.78	309100
2011-09-01	65.78	66.91	65.76	66.11	644316
2011-09-02	65.36	66.17	64.33	64.69	188116
2011-09-06	62.53	64.28	62.53	63.68	387488
2011-09-07	64.80	65.62	64.64	65.52	239629
2011-09-08	65.44	65.69	64.56	65.36	99576
2011-09-09	64.63	65.80	63.78	64.22	357888
2011-09-12	63.19	64.41	61.52	62.66	378402
2011-09-13	62.85	62.98	62.00	62.40	321117
2011-09-14	62.62	63.17	61.60	62.74	232248
2011-09-15	63.26	63.82	62.78	63.70	149835
2011-09-16	63.86	66.02	63.00	65.85	866178
2011-09-19	64.54	64.88	63.36	63.62	229988
2011-09-20	63.71	64.26	62.65	62.86	188404
2011-09-21	62.11	62.15	60.08	60.11	372816
2011-09-22	60.00	60.00	57.67	58.26	482861
2011-09-23	58.30	58.65	56.64	56.90	745580
2011-09-26	57.59	57.59	55.50	56.14	856988
2011-09-27	58.70	58.70	56.76	57.73	704885
2011-09-28	57.71	58.18	55.98	56.00	438940
2011-09-29	57.26	58.13	56.51	57.44	432021
2011-09-30	56.61	56.97	55.63	55.70	245509
2011-10-03	55.94	56.68	54.54	54.70	491531
2011-10-04	54.10	55.93	53.64	55.78	457953
2011-10-05	55.89	56.64	55.12	56.57	315866
2011-10-06	56.85	57.70	56.34	57.58	452361
2011-10-07	58.27	58.48	56.47	56.70	431450
2011-10-10	57.97	58.30	57.36	57.93	334880
2011-10-11	57.49	58.66	57.48	58.28	361362
2011-10-12	59.50	59.53	58.60	59.25	558452
2011-10-13	58.97	59.75	58.00	59.18	272723
2011-10-14	62.51	62.51	59.40	59.98	197043
2011-10-17	59.63	60.33	58.80	59.97	307060
2011-10-18	60.66	60.66	59.30	60.28	522932
2011-10-19	60.21	60.69	59.50	59.95	193607
2011-10-20	59.60	60.58	58.84	59.22	195252
2011-10-21	59.68	60.83	59.68	60.83	204822
2011-10-24	60.88	61.95	60.88	61.69	174642
2011-10-25	61.09	61.91	60.72	61.06	358050
2011-10-26	61.59	61.64	60.78	61.45	149878
2011-10-27	63.09	64.49	62.39	63.39	893438
2011-10-28	63.73	64.50	62.38	64.07	338213
2011-10-31	62.65	63.20	62.26	62.38	249479
2011-11-01	60.36	61.77	56.92	61.18	480662
2011-11-02	61.74	62.77	60.90	61.18	327367
2011-11-03	62.16	62.80	60.65	61.67	304091
2011-11-04	61.63	61.99	60.09	60.51	266607
2011-11-07	60.57	61.94	59.52	60.17	172912
2011-11-08	60.56	61.72	60.35	61.65	231471
2011-11-09	60.05	61.25	60.05	60.54	435094
2011-11-10	60.94	60.96	58.70	58.92	271768
2011-11-11	59.52	60.06	58.79	59.46	277488
2011-11-14	59.21	60.20	58.87	59.28	93681
2011-11-15	58.55	59.46	58.55	59.30	169133
2011-11-16	58.93	59.93	58.72	58.80	247973
2011-11-17	58.98	59.87	58.60	58.80	319504
2011-11-18	58.80	58.88	58.00	58.06	342721
2011-11-21	57.99	57.99	56.25	56.66	191196
2011-11-22	56.63	57.84	55.67	57.01	269398
2011-11-23	56.46	56.51	54.64	54.66	189152
2011-11-25	54.99	55.19	54.14	54.68	165264
2011-11-28	56.21	56.53	55.81	56.41	218652
2011-11-29	56.42	56.78	55.93	56.05	192828
2011-11-30	57.43	58.46	57.12	57.76	298291
2011-12-01	57.32	58.17	57.16	58.09	248112
2011-12-02	58.55	58.97	57.72	58.03	189249
2011-12-05	58.75	58.86	57.79	58.31	155670
2011-12-06	58.17	58.20	57.25	57.39	146606
2011-12-07	56.88	57.87	56.40	57.59	249739
2011-12-08	57.32	58.49	56.48	57.03	138973
2011-12-09	57.33	59.93	57.33	59.39	486548
2011-12-12	58.70	59.48	58.21	59.32	325007
2011-12-13	59.51	60.52	58.75	59.06	346067
2011-12-14	58.98	59.81	58.44	58.85	333595
2011-12-15	59.17	60.28	58.20	58.38	313471
2011-12-16	58.26	59.89	58.12	59.62	305549
2011-12-19	59.49	60.77	58.89	59.03	512195
2011-12-20	59.95	60.50	59.71	60.24	297062
2011-12-21	60.51	60.96	59.99	60.92	252430
2011-12-22	60.92	61.45	60.36	61.18	303886
2011-12-23	61.39	62.15	60.99	61.47	185344
2011-12-27	61.37	61.37	58.97	59.19	447768
2011-12-28	57.98	58.97	56.92	58.36	377569
2011-12-29	58.17	59.08	57.42	58.95	310094
2011-12-30	58.84	59.82	58.57	59.56	157427
2012-01-03	59.95	61.00	59.67	60.26	372443
2012-01-04	60.03	60.93	60.03	60.58	128555
2012-01-05	59.98	60.68	59.23	60.17	238950
2012-01-06	57.78	57.79	56.87	57.52	458919
2012-01-09	57.79	58.22	57.64	57.84	131605
2012-01-10	59.75	59.89	58.23	58.59	240661
2012-01-11	58.55	59.48	58.42	59.30	277871
2012-01-12	59.41	59.93	58.34	58.40	311936
2012-01-13	58.08	58.40	57.69	58.22	220729
2012-01-17	57.97	58.05	57.25	57.47	358061
2012-01-18	57.21	57.89	57.12	57.78	420955
2012-01-19	57.85	58.34	57.63	58.21	404529
2012-01-20	58.22	58.45	57.82	58.02	345880
2012-01-23	58.26	58.56	57.60	58.17	490879
2012-01-24	58.10	58.38	57.94	58.10	564948
2012-01-25	59.18	59.19	57.73	58.17	911477
2012-01-26	58.14	58.59	57.85	58.09	1017174
2012-01-27	58.09	58.23	57.81	57.91	968554
2012-01-30	57.93	61.36	57.93	60.92	1177914
2012-01-31	61.25	62.18	60.47	62.01	766671
2012-02-01	60.98	61.50	60.18	60.25	3885519
2012-02-02	60.71	60.90	60.34	60.57	1687290
2012-02-03	61.05	62.83	60.85	62.47	1361821
2012-02-06	62.06	62.86	61.82	62.44	447981
2012-02-07	62.26	62.69	61.43	62.38	730351
2012-02-08	62.50	63.58	62.50	63.51	1476550
2012-02-09	63.59	63.71	62.90	63.13	585468
2012-02-10	63.17	63.28	62.17	62.84	404558
2012-02-13	62.87	63.62	62.56	63.50	442005
2012-02-14	63.25	63.38	62.74	63.32	451601
2012-02-15	63.41	63.71	62.42	62.70	486473
2012-02-16	62.56	63.24	62.08	63.14	335574
2012-02-17	63.06	64.36	62.19	64.30	743782
2012-02-21	64.05	64.26	63.68	64.02	512540
2012-02-22	64.20	64.70	64.00	64.49	661685
2012-02-23	64.14	64.76	64.11	64.48	307931
2012-02-24	64.42	64.75	63.93	64.50	359686
2012-02-27	63.60	64.26	63.58	64.16	142248
2012-02-28	63.97	64.60	63.97	64.48	336952
2012-02-29	64.42	64.69	63.70	63.90	333551
2012-03-01	64.00	65.18	64.00	64.82	400167
2012-03-02	64.90	65.19	64.12	64.19	185596
2012-03-05	64.19	64.33	63.74	64.00	284010
2012-03-06	64.15	64.15	62.15	62.38	418065
2012-03-07	62.37	63.67	62.24	63.40	207652
2012-03-08	64.22	64.77	64.03	64.62	338322
2012-03-09	64.94	65.00	64.45	64.56	265692
2012-03-12	64.55	64.62	63.56	63.82	255170
2012-03-13	64.27	65.77	64.23	65.62	630387
2012-03-14	65.65	66.11	65.51	65.73	595046
2012-03-15	65.77	65.86	65.16	65.67	330553
2012-03-16	65.91	65.99	64.78	64.84	403022
2012-03-19	64.33	65.38	64.33	65.01	116190
2012-03-20	64.60	65.00	64.12	64.92	356873
2012-03-21	65.08	65.11	64.50	64.86	229808
2012-03-22	65.96	65.96	64.29	64.89	362309
2012-03-23	64.95	65.06	64.52	64.99	251308
2012-03-26	65.37	65.93	65.01	65.79	724076
2012-03-27	65.53	65.87	65.34	65.46	350030
2012-03-28	65.43	65.59	64.46	64.68	215734
2012-03-29	64.31	65.22	63.46	63.91	325253
2012-03-30	64.00	64.69	63.71	64.66	325837
2012-04-02	64.87	65.46	64.21	65.29	303402
2012-04-03	65.49	65.95	65.05	65.93	510429
2012-04-04	65.16	65.45	64.58	64.73	175479
2012-04-05	64.28	65.67	64.02	65.39	179870
2012-04-09	64.78	65.76	64.46	64.71	195925
2012-04-10	64.60	65.68	63.73	64.26	241548
2012-04-11	64.80	65.63	64.11	65.51	416089
2012-04-12	65.57	65.99	65.14	65.77	402872
2012-04-13	65.80	65.80	64.92	65.08	280723
2012-04-16	65.60	66.10	65.10	66.01	282036
2012-04-17	66.31	66.95	65.23	66.15	180001
2012-04-18	66.06	66.20	65.05	65.69	154441
2012-04-19	65.68	66.39	65.45	65.96	224622
2012-04-20	66.00	66.44	65.63	66.36	138305
2012-04-23	65.75	66.20	65.49	66.14	314539
2012-04-24	66.20	66.27	65.43	65.77	393505
2012-04-25	66.12	66.88	66.05	66.85	181138
2012-04-26	66.54	67.00	66.25	66.91	332910
2012-04-27	67.00	67.58	66.79	67.51	387765
2012-04-30	67.45	67.88	67.00	67.83	374842
2012-05-01	67.95	69.19	66.74	69.05	261273
2012-05-02	68.80	69.27	68.44	69.07	635178
2012-05-03	69.10	69.49	68.49	69.25	442021
2012-05-04	69.15	69.48	68.71	69.00	352471
2012-05-07	69.19	69.50	68.99	69.16	695339
2012-05-08	68.50	69.00	67.68	67.89	1055252
2012-05-09	67.49	68.80	67.14	68.31	600153
2012-05-10	68.00	68.20	66.63	66.74	436624
2012-05-11	66.09	66.20	64.62	64.81	432700
2012-05-14	64.10	64.41	63.32	63.42	464537
2012-05-15	63.59	64.89	62.26	62.44	436166
2012-05-16	62.66	63.72	62.26	63.01	573576
2012-05-17	63.05	63.54	62.03	62.04	235505
2012-05-18	62.35	62.77	60.35	60.59	559405
2012-05-21	60.66	61.47	60.23	61.44	202564
2012-05-22	61.36	61.71	60.68	61.02	230696
2012-05-23	60.35	60.93	59.52	60.88	405728
2012-05-24	60.88	61.35	60.22	60.84	280027
2012-05-25	61.05	61.05	60.20	60.26	148686
2012-05-29	60.99	61.54	60.45	60.91	250182
2012-05-30	60.13	60.68	59.58	60.16	280139
2012-05-31	60.31	61.59	58.82	59.21	801470
2012-06-01	58.89	59.90	58.60	58.93	430986
2012-06-04	58.90	59.60	58.46	58.67	372707
2012-06-05	58.67	59.89	58.67	59.70	427056
2012-06-06	61.48	61.48	60.00	61.34	330766
2012-06-07	62.00	63.09	62.00	62.32	422957
2012-06-08	61.95	61.95	61.19	61.22	290276
2012-06-11	61.90	62.09	60.25	60.31	166010
2012-06-12	60.60	61.14	60.33	61.06	242025
2012-06-13	60.97	62.13	60.10	61.24	357465
2012-06-14	61.09	61.68	60.52	60.72	511954
2012-06-15	61.29	61.54	60.86	61.53	367877
2012-06-18	61.66	63.70	61.35	62.66	387611
2012-06-19	62.91	63.27	62.66	62.84	434130
2012-06-20	63.08	63.27	62.41	62.83	438159
2012-06-21	62.91	63.17	60.92	61.08	347943
2012-06-22	61.65	61.65	60.33	60.68	395611
2012-06-25	60.22	60.22	59.50	59.57	330735
2012-06-26	59.48	59.83	59.09	59.34	365281
2012-06-27	59.47	60.93	59.25	60.66	537450
2012-06-28	60.11	60.16	59.34	60.11	408807
2012-06-29	61.57	62.92	60.94	61.84	444859
2012-07-02	62.02	64.39	62.02	64.32	411858
2012-07-03	63.80	64.86	63.71	64.65	310298
2012-07-05	63.75	64.41	63.12	63.83	339167
2012-07-06	63.25	63.92	62.42	63.54	226522
2012-07-09	63.48	64.09	62.90	63.96	328158
2012-07-10	64.08	64.10	62.30	62.52	189850
2012-07-11	62.50	62.97	62.37	62.79	249027
2012-07-12	61.73	62.57	61.21	62.16	481459
2012-07-13	62.31	62.99	62.31	62.65	298249
2012-07-16	62.48	62.69	61.57	61.66	309990
2012-07-17	61.90	62.43	60.96	62.01	280807
2012-07-18	61.88	62.96	61.73	62.81	282337
2012-07-19	62.96	63.40	62.13	63.10	293888
2012-07-20	62.96	63.08	61.82	62.08	176689
2012-07-23	61.40	61.60	60.50	61.40	286682
2012-07-24	61.40	61.47	60.52	60.91	204182
2012-07-25	61.25	61.31	60.40	60.43	284730
2012-07-26	61.15	61.50	60.40	60.79	318912
2012-07-27	61.11	62.47	60.68	62.24	357255
2012-07-30	62.13	62.55	62.13	62.36	205308
2012-07-31	62.30	63.69	61.42	61.84	426907
2012-08-01	61.96	63.32	60.98	61.19	319097
2012-08-02	60.00	60.40	57.76	58.14	1788116
2012-08-03	57.95	59.48	56.33	56.61	1613577
2012-08-06	57.07	57.87	56.16	56.35	1034284
2012-08-07	56.39	56.92	54.45	54.96	777854
2012-08-08	55.06	55.52	53.78	55.43	1459917
2012-08-09	55.25	58.09	55.25	57.79	1078731
2012-08-10	57.69	58.34	57.01	57.94	405116
2012-08-13	57.26	57.99	57.06	57.45	282754
2012-08-14	57.68	57.75	57.32	57.47	420470
2012-08-15	57.49	58.06	57.21	57.94	320184
2012-08-16	57.78	58.39	57.68	57.79	257101
2012-08-17	57.88	57.89	57.40	57.55	282254
2012-08-20	57.48	57.77	56.60	56.94	244919
2012-08-21	57.09	58.00	56.95	57.79	513002
2012-08-22	57.79	58.07	57.28	58.06	414054
2012-08-23	58.06	58.67	58.00	58.44	704398
2012-08-24	58.16	59.09	58.16	58.32	427492
2012-08-27	58.32	58.51	57.95	57.99	172938
2012-08-28	57.78	58.45	57.78	58.41	278289
2012-08-29	58.46	58.50	57.43	57.66	372431
2012-08-30	57.42	57.72	57.29	57.34	258658
2012-08-31	57.61	57.72	57.21	57.46	317961
2012-09-04	57.50	57.84	56.94	57.00	271360
2012-09-05	56.98	57.57	56.37	57.19	246192
2012-09-06	57.42	58.88	56.50	58.69	351504
2012-09-07	59.09	59.65	58.62	59.14	319656
2012-09-10	59.23	59.23	58.52	58.61	178731
2012-09-11	58.76	59.65	58.31	59.06	185546
2012-09-12	59.24	59.80	59.07	59.73	189041
2012-09-13	59.87	60.79	59.56	60.70	349093
2012-09-14	60.96	61.90	60.54	60.79	516519
2012-09-17	60.63	61.79	60.13	60.38	190376
2012-09-18	60.00	60.69	59.66	59.96	320463
2012-09-19	59.96	60.49	59.76	60.29	443275
2012-09-20	60.28	60.32	59.38	60.06	317502
2012-09-21	60.51	60.75	59.81	60.32	312103
2012-09-24	60.03	60.37	59.92	60.04	164990
2012-09-25	60.10	60.15	59.67	59.69	358843
2012-09-26	59.25	59.48	58.95	59.39	288212
2012-09-27	59.50	60.04	59.36	59.63	331979
2012-09-28	59.14	60.00	58.50	59.71	479398
2012-10-01	59.99	60.32	59.19	59.46	185582
2012-10-02	59.63	59.95	59.29	59.72	161071
2012-10-03	59.89	60.28	59.25	59.42	102963
2012-10-04	59.62	60.09	59.43	59.87	570367
2012-10-05	60.17	60.66	59.89	60.30	296806
2012-10-08	60.09	60.55	59.71	60.40	191360
2012-10-09	60.27	60.95	59.62	60.16	332774
2012-10-10	60.09	60.71	59.93	60.38	366041
2012-10-11	60.72	60.83	60.18	60.60	203638
2012-10-12	60.54	60.77	60.22	60.63	206508
2012-10-15	60.82	61.10	60.12	60.63	119038
2012-10-16	60.99	61.07	60.22	60.70	430191
2012-10-17	60.51	62.00	60.44	61.97	413191
2012-10-18	62.00	63.00	61.38	62.79	440988
2012-10-19	62.80	62.80	61.78	62.07	292103
2012-10-22	61.90	62.99	61.90	62.37	211304
2012-10-23	61.70	62.06	61.08	61.65	297644
2012-10-24	61.74	62.31	61.69	61.79	258701
2012-10-25	62.20	62.82	62.01	62.79	219050
2012-10-26	62.78	63.08	62.31	62.51	294057
2012-10-31	62.98	64.08	62.46	64.02	652111
2012-11-01	64.00	64.20	62.91	63.43	541959
2012-11-02	62.79	63.56	62.74	62.96	232085
2012-11-05	62.88	63.83	62.88	63.36	108562
2012-11-06	63.74	64.00	63.17	63.79	323342
2012-11-07	63.47	63.59	62.50	63.51	343901
2012-11-08	63.33	63.85	62.37	62.60	432835
2012-11-09	62.35	63.46	62.00	62.97	314325
2012-11-12	63.17	64.38	63.17	63.41	177621
2012-11-13	63.10	63.87	62.30	62.31	188132
2012-11-14	62.23	62.63	61.42	61.94	288634
2012-11-15	61.96	62.42	61.77	62.10	221338
2012-11-16	62.16	62.70	61.94	62.42	208103
2012-11-19	62.92	63.32	62.65	62.86	174998
2012-11-20	62.93	63.55	62.71	63.09	279744
2012-11-21	63.01	63.24	62.71	62.98	104010
2012-11-23	63.23	63.44	62.88	63.15	94626
2012-11-26	62.91	63.50	62.86	63.50	227017
2012-11-27	63.34	63.70	62.62	62.71	159400
2012-11-28	62.47	63.37	62.25	63.07	215212
2012-11-29	63.32	63.34	62.63	63.32	218843
2012-11-30	63.40	64.27	63.31	64.27	563314
2012-12-03	64.10	64.38	63.49	63.76	150812
2012-12-04	63.56	65.15	63.56	64.84	329298
2012-12-05	64.80	66.30	64.40	66.10	448398
2012-12-06	66.05	66.54	65.70	66.35	283789
2012-12-07	66.50	66.50	65.65	65.92	377395
2012-12-10	66.31	66.39	64.96	66.00	243750
2012-12-11	66.00	66.00	65.29	65.63	388248
2012-12-12	65.40	66.20	65.03	65.95	635018
2012-12-13	65.86	66.18	65.28	65.89	279486
2012-12-14	65.66	66.40	65.47	65.92	215951
2012-12-17	66.10	66.50	65.67	66.39	380043
2012-12-18	66.48	66.50	65.90	66.23	508966
2012-12-19	66.50	66.50	66.01	66.03	354179
2012-12-20	66.07	66.85	65.64	66.30	384000
2012-12-21	65.90	67.00	65.67	66.98	523626
2012-12-24	66.57	66.96	66.01	66.45	85414
2012-12-26	66.51	66.69	66.02	66.05	114117
2012-12-27	66.53	66.53	65.77	66.47	176679
2012-12-28	66.06	66.81	65.82	66.43	181515
2012-12-31	66.19	66.73	65.40	66.58	138516
2013-01-02	66.85	67.80	66.54	67.75	200565
2013-01-03	68.00	69.08	67.44	68.86	331482
2013-01-04	68.91	69.41	68.59	69.23	316039
2013-01-07	69.24	69.98	69.20	69.55	297336
2013-01-08	69.55	69.62	68.38	68.60	594245
2013-01-09	68.97	69.57	68.56	69.28	295305
2013-01-10	69.37	70.00	68.95	69.98	407162
2013-01-11	70.00	70.00	69.39	69.53	341527
2013-01-14	69.68	70.43	69.55	70.40	501725
2013-01-15	70.48	70.59	69.93	70.31	571589
2013-01-16	70.03	70.14	69.49	69.80	316063
2013-01-17	70.15	70.20	69.88	70.04	245375
2013-01-18	70.28	70.50	70.06	70.15	211602
2013-01-22	69.97	70.08	69.17	69.99	257290
2013-01-23	70.12	70.17	69.76	69.89	227771
2013-01-24	69.99	69.99	69.49	69.57	265114
2013-01-25	70.00	70.00	69.39	69.98	268567
2013-01-28	70.00	70.00	69.09	69.28	204499
2013-01-29	69.60	70.00	69.20	69.90	217432
2013-01-30	69.92	69.92	69.35	69.65	165882
2013-01-31	69.57	69.93	69.22	69.51	435005
2013-02-01	69.99	70.51	69.79	70.50	398077
2013-02-04	70.09	70.62	69.16	69.28	293590
2013-02-05	69.64	69.68	69.01	69.48	215440
2013-02-06	69.32	69.81	67.97	69.49	185530
2013-02-07	69.75	69.75	68.89	69.28	144170
2013-02-08	69.42	69.97	68.63	69.97	130022
2013-02-11	69.31	69.31	67.23	67.63	272631
2013-02-12	67.70	68.48	67.26	68.38	255183
2013-02-13	68.58	68.63	67.32	68.54	196088
2013-02-14	68.46	69.01	68.30	68.93	189557
2013-02-15	69.01	69.08	68.32	68.65	162958
2013-02-19	68.01	68.22	66.00	66.55	739079
2013-02-20	65.95	66.97	65.64	66.65	474249
2013-02-21	66.00	66.64	65.59	65.83	629734
2013-02-22	65.82	66.97	65.69	66.62	302211
2013-02-25	66.94	67.64	66.53	66.57	441573
2013-02-26	66.60	66.60	65.12	65.68	366459
2013-02-27	65.61	65.76	64.65	65.33	335343
2013-02-28	65.64	66.08	64.87	64.94	329429
2013-03-01	64.76	65.28	63.41	63.74	580607
2013-03-04	64.28	64.61	63.38	63.73	287566
2013-03-05	63.00	64.47	63.00	63.79	212882
2013-03-06	63.95	64.51	63.49	64.04	192239
2013-03-07	64.44	64.44	63.82	64.14	102000
2013-03-08	64.53	65.04	64.22	64.92	239586
2013-03-11	64.79	65.57	64.57	65.54	428539
2013-03-12	65.49	65.52	64.87	65.32	230463
2013-03-13	65.21	65.24	64.39	64.47	315450
2013-03-14	64.89	65.29	64.42	64.88	310569
2013-03-15	65.03	65.26	63.64	63.95	293338
2013-03-18	63.64	64.30	63.16	63.85	328591
2013-03-19	63.83	64.25	63.47	63.57	190850
2013-03-20	63.91	63.93	63.16	63.45	261172
2013-03-21	62.92	63.06	62.31	62.51	280181
2013-03-22	62.71	62.71	62.00	62.15	173201
2013-03-25	62.22	62.22	61.37	61.56	218277
2013-03-26	61.82	63.45	61.82	62.87	583219
2013-03-27	62.73	63.49	61.94	62.61	208474
2013-03-28	62.57	63.27	61.81	63.25	171898
2013-04-01	63.15	63.48	62.53	62.79	200098
2013-04-02	63.02	63.07	62.41	63.07	158332
2013-04-03	62.99	63.23	62.35	62.49	127677
2013-04-04	62.43	62.72	61.67	62.52	303787
2013-04-05	62.08	63.68	62.07	63.60	238150
2013-04-08	63.28	63.73	62.92	63.60	135472
2013-04-09	63.80	64.87	63.46	64.73	298140
2013-04-10	64.77	65.49	64.73	65.22	234543
2013-04-11	65.39	66.65	65.13	66.28	452028
2013-04-12	65.70	66.77	65.60	66.62	453405
2013-04-15	66.21	66.92	64.48	64.51	305028
2013-04-16	66.00	66.42	64.42	64.93	269009
2013-04-17	64.33	65.06	63.60	64.55	304105
2013-04-18	65.00	65.64	64.79	65.26	229155
2013-04-19	65.59	66.77	65.49	66.55	255462
2013-04-22	66.07	66.77	66.00	66.54	316375
2013-04-23	66.50	66.86	65.82	66.25	325404
2013-04-24	66.57	66.79	66.29	66.62	399399
2013-04-25	66.67	67.15	66.47	66.76	272321
2013-04-26	66.65	67.67	66.31	67.50	293702
2013-04-29	67.00	67.85	67.00	67.71	132103
2013-04-30	67.91	68.34	67.00	67.77	315238
2013-05-01	67.73	68.19	67.17	67.81	156493
2013-05-02	67.97	67.99	66.86	67.38	286052
2013-05-03	67.77	68.05	66.61	66.67	274485
2013-05-06	66.98	67.82	66.47	67.70	178479
2013-05-07	68.10	68.30	67.37	67.88	187112
2013-05-08	68.12	68.45	65.41	65.63	473263
2013-05-09	65.75	65.75	64.20	64.85	201016
2013-05-10	64.96	64.97	62.96	63.16	323238
2013-05-13	63.41	63.49	62.73	63.40	135698
2013-05-14	63.17	64.50	62.92	64.36	350025
2013-05-15	63.91	64.99	62.71	63.42	329388
2013-05-16	63.37	63.75	63.00	63.09	182858
2013-05-17	63.08	63.58	62.84	63.47	118340
2013-05-20	63.39	63.91	63.12	63.35	239710
2013-05-21	63.41	64.06	62.95	63.42	109067
2013-05-22	63.47	63.74	62.62	62.76	200342
2013-05-23	62.45	63.15	61.70	63.04	210698
2013-05-24	62.77	62.77	61.93	62.23	179805
2013-05-28	62.42	62.77	61.87	62.05	168424
2013-05-29	61.74	62.14	61.37	61.39	191606
2013-05-30	61.65	62.29	61.45	61.69	157855
2013-05-31	61.42	61.42	57.65	57.90	1354027
2013-06-03	58.15	58.38	57.31	58.31	293274
2013-06-04	58.25	59.45	58.24	59.11	403989
2013-06-05	58.95	59.36	58.76	58.78	218246
2013-06-06	58.84	59.17	58.36	58.80	284828
2013-06-07	58.76	59.73	58.70	59.24	284174
2013-06-10	59.13	59.13	58.23	58.52	156207
2013-06-11	58.06	58.73	57.72	58.20	387507
2013-06-12	58.51	58.51	57.43	57.55	260486
2013-06-13	57.68	57.98	57.32	57.54	181826
2013-06-14	57.48	57.71	57.01	57.31	162398
2013-06-17	57.61	58.34	57.57	57.69	211144
2013-06-18	57.88	58.21	57.28	57.58	140728
2013-06-19	57.64	58.11	56.97	57.13	124521
2013-06-20	56.49	57.12	55.39	55.49	473249
2013-06-21	55.95	56.20	54.60	54.73	450452
2013-06-24	55.73	55.73	53.58	53.99	465136
2013-06-25	54.05	55.11	53.81	54.65	330444
2013-06-26	54.97	56.09	54.93	55.87	325031
2013-06-27	56.19	56.85	55.80	55.89	175846
2013-06-28	55.90	56.60	55.22	56.50	286789
2013-07-01	56.80	57.07	55.12	55.31	245033
2013-07-02	55.16	56.17	54.35	55.47	216878
2013-07-03	54.99	55.56	54.64	54.83	132569
2013-07-05	55.43	55.43	54.57	55.20	243670
2013-07-08	55.47	55.47	54.66	54.87	145866
2013-07-09	55.16	55.26	54.78	54.86	180010
2013-07-10	55.15	55.15	52.64	53.21	558678
2013-07-11	53.68	53.77	52.89	53.38	631886
2013-07-12	53.02	53.79	52.52	53.73	456097
2013-07-15	53.63	55.85	53.59	55.20	373497
2013-07-16	54.95	55.95	54.03	55.49	744756
2013-07-17	55.65	56.33	55.55	56.20	334194
2013-07-18	56.31	56.96	56.02	56.83	216474
2013-07-19	56.75	57.46	56.48	57.02	231443
2013-07-22	57.08	57.36	56.34	56.55	188458
2013-07-23	56.53	58.02	56.47	57.85	161419
2013-07-24	57.83	58.04	57.56	57.99	260304
2013-07-25	58.00	58.70	57.47	58.61	242677
2013-07-26	58.38	59.00	57.88	58.78	173659
2013-07-29	58.35	58.87	58.21	58.75	92954
2013-07-30	58.96	59.15	58.08	58.49	186692
2013-07-31	58.44	58.77	57.40	57.45	321694
2013-08-01	57.83	58.31	57.52	58.21	385618
2013-08-02	58.25	59.64	58.25	59.13	171182
2013-08-05	59.00	59.24	58.91	59.04	92100
2013-08-06	57.23	58.28	57.23	57.76	401326
2013-08-07	57.71	58.04	57.12	57.39	98639
2013-08-08	57.58	58.94	57.58	58.28	266865
2013-08-09	58.51	58.94	58.35	58.90	245570
2013-08-12	58.74	59.38	58.74	59.24	137635
2013-08-13	59.35	59.35	58.87	59.24	102176
2013-08-14	59.22	60.11	58.75	59.90	152349
2013-08-15	59.43	59.91	58.81	58.88	125613
2013-08-16	58.80	58.80	57.67	57.73	66861
2013-08-19	57.83	57.90	57.00	57.16	80257
2013-08-20	57.00	57.37	56.56	57.00	134539
2013-08-21	56.75	57.51	56.71	56.93	143342
2013-08-22	57.03	57.72	56.79	57.17	151452
2013-08-23	57.33	57.64	57.16	57.31	154321
2013-08-26	57.31	57.65	56.85	57.00	87477
2013-08-27	56.42	56.74	56.33	56.61	172922
2013-08-28	56.44	57.04	56.34	56.56	148692
2013-08-29	56.51	56.51	56.21	56.36	101566
2013-08-30	56.47	56.50	55.01	55.07	732931
2013-09-03	55.78	56.30	54.72	54.78	483154
2013-09-04	54.69	55.72	54.53	54.86	364486
2013-09-05	55.00	55.89	54.84	55.75	180369
2013-09-06	56.13	56.40	55.69	55.94	191177
2013-09-09	56.16	56.49	55.81	56.47	260816
2013-09-10	56.50	57.15	56.50	56.94	232236
2013-09-11	57.09	57.48	57.09	57.45	133933
2013-09-12	57.50	57.50	55.88	56.01	340192
2013-09-13	56.18	56.38	56.01	56.15	175887
2013-09-16	56.85	57.26	56.52	56.59	156086
2013-09-17	57.10	57.43	56.26	57.34	206324
2013-09-18	57.36	58.43	56.84	58.22	363903
2013-09-19	58.21	58.69	57.74	58.17	271384
2013-09-20	57.96	58.18	57.00	57.00	325372
2013-09-23	57.04	57.93	57.04	57.77	262543
2013-09-24	57.52	58.54	57.50	58.00	226020
2013-09-25	57.86	58.23	57.49	57.57	180047
2013-09-26	57.59	57.83	56.73	57.18	76959
2013-09-27	57.00	57.52	56.53	57.33	114199
2013-09-30	56.60	57.57	56.60	57.54	159179
2013-10-01	57.59	57.88	57.42	57.86	221436
2013-10-02	57.84	58.38	57.60	58.06	142562
2013-10-03	57.73	58.11	57.25	57.85	204275
2013-10-04	58.10	58.24	57.79	57.87	101817
2013-10-07	57.41	58.20	57.41	57.84	87339
2013-10-08	57.73	58.00	57.40	57.49	275600
2013-10-09	57.49	57.99	57.38	57.50	283240
2013-10-10	57.72	58.16	57.63	58.08	106334
2013-10-11	57.82	58.49	57.75	58.28	108549
2013-10-14	57.82	58.64	57.67	58.48	53196
2013-10-15	58.33	58.46	57.88	58.01	63666
2013-10-16	58.17	58.17	57.54	57.56	144135
2013-10-17	57.50	58.11	57.44	57.62	214584
2013-10-18	57.88	57.92	57.02	57.31	207219
2013-10-21	57.21	57.39	56.52	56.55	227194
2013-10-22	56.60	57.12	56.44	56.60	365465
2013-10-23	56.35	56.52	56.11	56.27	269701
2013-10-24	56.35	56.78	56.12	56.42	226425
2013-10-25	56.39	57.38	56.39	56.96	310075
2013-10-28	57.11	57.14	56.74	56.86	150516
2013-10-29	56.80	57.19	56.75	57.01	96235
2013-10-30	56.89	57.22	56.67	57.08	141104
2013-10-31	56.90	56.98	56.00	56.13	287717
2013-11-01	56.08	56.61	55.83	56.15	126226
2013-11-04	56.07	56.10	54.11	54.71	179761
2013-11-05	54.82	55.04	54.67	54.87	387269
2013-11-06	54.04	54.94	54.01	54.21	273981
2013-11-07	54.32	54.32	53.41	53.41	252421
2013-11-08	53.19	53.22	52.58	52.87	536841
2013-11-11	52.72	53.40	52.10	52.16	114205
2013-11-12	52.01	52.25	51.75	52.02	234141
2013-11-13	51.74	52.79	51.41	52.71	186910
2013-11-14	52.49	53.25	52.48	53.15	275193
2013-11-15	53.17	53.37	52.77	53.28	166553
2013-11-18	53.57	54.14	53.57	54.00	137930
2013-11-19	53.96	54.10	53.10	53.31	180904
2013-11-20	53.27	53.60	52.69	52.76	157686
2013-11-21	52.67	53.42	52.34	52.35	93189
2013-11-22	52.30	52.53	51.99	52.13	102024
2013-11-25	51.98	52.52	51.48	51.54	112127
2013-11-26	51.14	51.39	50.00	50.04	310741
2013-11-27	50.27	50.74	49.79	49.95	219744
2013-11-29	50.07	50.96	50.01	50.73	74380
2013-12-02	50.60	50.64	49.50	49.67	172914
2013-12-03	49.50	49.70	49.06	49.25	143441
2013-12-04	49.00	49.35	48.59	48.74	130387
2013-12-05	48.80	49.32	48.63	48.93	380717
2013-12-06	48.92	49.70	48.92	49.59	124280
2013-12-09	49.73	49.81	49.61	49.72	152332
2013-12-10	49.60	49.90	49.20	49.29	164518
2013-12-11	49.12	49.25	48.74	48.74	265847
2013-12-12	48.65	48.76	48.31	48.62	268022
2013-12-13	48.57	48.99	48.52	48.80	159177
2013-12-16	48.94	49.49	48.94	49.23	225093
2013-12-17	49.28	49.79	49.16	49.30	216087
2013-12-18	49.41	49.93	48.57	48.68	262224
2013-12-19	48.47	48.70	48.01	48.39	174449
2013-12-20	48.49	49.26	48.40	48.70	506488
2013-12-23	49.22	49.44	48.46	48.62	185709
2013-12-24	48.20	48.56	47.59	48.09	82784
2013-12-26	48.20	48.78	47.74	48.33	100260
2013-12-27	48.47	49.02	48.44	48.59	182986
2013-12-30	48.60	49.11	48.56	48.78	108222
2013-12-31	48.91	49.02	48.50	49.02	67090
2014-01-02	48.75	48.93	48.10	48.29	311556
2014-01-03	48.29	48.45	48.16	48.21	247245
2014-01-06	48.43	49.42	48.29	49.30	769134
2014-01-07	49.50	50.39	49.35	50.21	555652
2014-01-08	50.33	50.77	49.54	49.84	412555
2014-01-09	49.78	50.00	48.08	48.17	377982
2014-01-10	48.28	48.77	48.00	48.20	134100
2014-01-13	48.23	48.57	47.95	47.96	211982
2014-01-14	48.11	48.11	47.55	47.60	171243
2014-01-15	47.58	48.55	47.54	48.19	241246
2014-01-16	48.24	48.37	47.50	47.78	148109
2014-01-17	47.92	48.10	47.56	47.59	110963
2014-01-21	47.75	47.78	47.11	47.50	143670
2014-01-22	47.66	47.76	47.08	47.68	170047
2014-01-23	47.50	48.01	46.57	46.62	557354
2014-01-24	46.32	46.64	45.55	45.79	379053
2014-01-27	48.40	48.40	46.00	46.12	501861
2014-01-28	46.31	46.62	45.54	45.69	341728
2014-01-29	45.50	45.62	44.34	45.11	514689
2014-01-30	45.64	45.71	44.38	44.47	153553
2014-01-31	44.00	44.28	43.61	43.94	365626
2014-02-03	43.83	44.08	43.02	43.22	183667
2014-02-04	43.50	44.21	43.47	43.84	279366
2014-02-05	43.81	43.83	42.99	43.35	174512
2014-02-06	43.34	45.49	42.77	45.41	544599
2014-02-07	45.50	46.96	45.50	46.69	853629
2014-02-10	46.60	46.60	44.92	45.73	831896
2014-02-11	45.77	47.21	45.69	46.82	802945
2014-02-12	46.98	47.11	45.98	46.16	409635
2014-02-13	45.90	46.50	45.36	46.28	396528
2014-02-14	46.35	46.96	46.20	46.74	228721
2014-02-18	46.95	46.95	45.34	45.57	434652
2014-02-19	45.38	45.87	45.07	45.55	484477
2014-02-20	45.50	45.96	44.79	45.49	413064
2014-02-21	45.57	46.42	45.45	46.33	572295
2014-02-24	46.56	48.79	46.54	48.35	679645
2014-02-25	47.67	48.49	47.52	47.92	653633
2014-02-26	48.13	48.13	47.01	47.87	562683
2014-02-27	47.94	49.46	47.44	49.34	777762
2014-02-28	49.98	51.51	49.72	50.50	1869610
2014-03-03	50.50	50.68	49.90	50.27	636664
2014-03-04	50.67	52.22	50.27	51.40	549852
2014-03-05	51.44	51.75	51.16	51.44	549297
2014-03-06	51.96	53.57	51.78	53.31	479847
2014-03-07	53.62	53.62	51.35	51.84	763136
2014-03-10	51.42	51.89	51.22	51.75	429694
2014-03-11	52.22	52.22	50.82	51.52	764475
2014-03-12	51.03	52.36	51.03	52.12	874121
2014-03-13	52.00	52.47	51.31	51.68	828688
2014-03-14	51.83	52.27	51.21	52.25	712330
2014-03-17	52.61	53.25	51.89	52.56	588510
2014-03-18	52.65	52.99	52.02	52.72	464433
2014-03-19	53.06	53.11	52.17	52.44	295294
2014-03-20	52.48	53.75	52.18	53.74	764904
2014-03-21	53.43	54.29	53.43	54.06	1166006
2014-03-24	53.46	53.98	53.03	53.48	361322
2014-03-25	53.86	53.87	53.09	53.63	520821
2014-03-26	53.92	54.08	53.52	53.94	438865
2014-03-27	53.82	54.86	53.67	54.84	610595
2014-03-28	54.60	55.20	54.29	55.16	584357
2014-03-31	55.32	56.48	54.87	56.48	883457
2014-04-01	56.54	56.97	55.02	56.23	590994
2014-04-02	55.14	56.03	54.81	55.54	309248
2014-04-03	55.46	56.53	55.14	56.46	468610
2014-04-04	56.83	57.13	56.36	56.55	359131
2014-04-07	56.49	56.90	56.35	56.63	412052
2014-04-08	56.87	57.33	56.62	56.93	663035
2014-04-09	57.17	57.28	54.95	56.01	452474
2014-04-10	55.91	57.19	55.48	56.79	424649
2014-04-11	56.58	56.84	56.16	56.74	329593
2014-04-14	56.23	56.95	55.89	56.91	430483
2014-04-15	57.16	57.18	54.70	55.60	888501
2014-04-16	55.81	56.37	55.48	56.31	552846
2014-04-17	56.18	57.23	55.94	56.99	304778
2014-04-21	57.00	57.16	56.50	56.86	547919
2014-04-22	56.63	56.88	56.28	56.54	215943
2014-04-23	56.63	56.86	55.91	56.34	444926
2014-04-24	56.38	56.40	54.72	54.93	929047
2014-04-25	54.69	55.80	53.54	55.34	528952
2014-04-28	55.69	56.27	55.55	56.10	383890
2014-04-29	56.39	56.57	56.10	56.35	265984
2014-04-30	56.20	56.93	55.90	56.93	532955
2014-05-01	56.95	57.98	56.04	57.37	413719
2014-05-02	57.24	57.48	56.50	56.79	444454
2014-05-05	56.36	57.19	56.36	56.70	151887
2014-05-06	56.73	57.06	56.31	56.95	216590
2014-05-07	57.03	57.18	56.68	56.85	199278
2014-05-08	56.91	57.52	56.91	57.52	186548
2014-05-09	57.44	57.61	56.45	57.14	161758
2014-05-12	57.56	57.80	56.84	57.10	246014
2014-05-13	57.00	57.19	56.40	56.43	225066
2014-05-14	56.37	56.52	55.78	55.94	374734
2014-05-15	55.80	55.80	54.40	54.77	418171
2014-05-16	54.91	55.06	54.35	54.80	308218
2014-05-19	54.70	55.07	54.20	54.29	265912
2014-05-20	54.29	54.39	53.50	53.59	247826
2014-05-21	53.78	54.41	53.20	54.27	215671
2014-05-22	54.38	55.32	53.80	55.17	360541
2014-05-23	55.36	56.09	55.17	55.98	746048
2014-05-27	55.97	55.97	54.31	54.54	647606
2014-05-28	54.41	55.19	54.41	54.68	195599
2014-05-29	54.64	55.25	54.54	55.07	287056
2014-05-30	55.11	55.86	54.80	55.73	914202
2014-06-02	55.66	57.96	55.31	57.68	573773
2014-06-03	57.60	57.77	56.91	57.54	802520
2014-06-04	57.40	57.73	56.65	56.69	119190
2014-06-05	56.93	57.29	56.73	57.13	194132
2014-06-06	57.29	57.87	57.06	57.63	231237
2014-06-09	57.70	58.25	57.37	58.22	328965
2014-06-10	58.12	59.01	57.43	58.97	346844
2014-06-11	58.67	59.02	58.39	58.82	253367
2014-06-12	58.73	59.02	58.53	58.93	101567
2014-06-13	58.92	59.23	57.86	58.85	177203
2014-06-16	58.97	59.40	58.27	59.34	470603
2014-06-17	59.25	59.33	58.54	59.11	341910
2014-06-18	58.99	59.39	58.38	59.30	206799
2014-06-19	59.26	59.53	58.90	59.03	157152
2014-06-20	58.94	59.28	58.82	59.22	317343
2014-06-23	59.37	59.60	58.93	59.40	210937
2014-06-24	58.88	59.40	58.22	58.24	181457
2014-06-25	58.20	58.66	57.96	58.52	86036
2014-06-26	58.28	58.28	57.41	57.79	158800
2014-06-27	57.80	58.74	57.80	58.66	369700
2014-06-30	58.85	59.34	57.71	57.80	146759
2014-07-01	58.10	58.97	58.08	58.55	477521
2014-07-02	58.61	58.95	58.39	58.84	240622
2014-07-03	59.00	59.34	58.54	59.27	393479
2014-07-07	59.16	59.26	58.81	59.15	217821
2014-07-08	59.00	59.49	59.00	59.28	147158
2014-07-09	59.21	59.42	58.92	59.18	300094
2014-07-10	58.44	58.95	58.36	58.89	158686
2014-07-11	58.81	59.08	58.71	59.00	128923
2014-07-14	59.31	59.47	59.18	59.44	206968
2014-07-15	59.37	60.33	59.29	60.33	417085
2014-07-16	60.73	60.94	60.30	60.53	378033
2014-07-17	60.37	60.65	60.00	60.60	297801
2014-07-18	60.91	60.91	59.98	60.68	115168
2014-07-21	60.31	61.18	60.29	61.15	111017
2014-07-22	61.36	61.67	61.05	61.26	213064
2014-07-23	61.54	62.28	60.96	62.26	152987
2014-07-24	62.75	62.92	62.43	62.84	219580
2014-07-25	62.72	63.07	62.48	62.90	230903
2014-07-28	63.28	64.87	63.25	64.65	382005
2014-07-29	64.80	64.84	63.66	63.76	279087
2014-07-30	63.78	63.93	62.93	63.14	242671
2014-07-31	62.83	63.06	62.11	62.41	319759
2014-08-01	62.40	62.99	61.89	62.99	321768
2014-08-04	63.00	64.13	62.67	63.82	348012
2014-08-05	63.42	64.10	62.89	63.29	189123
2014-08-06	63.02	63.24	62.48	62.67	278742
2014-08-07	62.93	63.79	62.84	63.24	227244
2014-08-08	63.39	63.39	62.28	62.97	270941
2014-08-11	62.96	63.59	62.75	63.58	112420
2014-08-12	63.36	64.80	63.30	64.42	230170
2014-08-13	64.66	64.92	64.29	64.63	197418
2014-08-14	64.52	65.66	64.52	65.13	332940
2014-08-15	65.18	66.09	64.97	65.00	265663
2014-08-18	65.30	65.89	64.75	65.88	239266
2014-08-19	66.12	66.78	64.09	64.33	345728
2014-08-20	64.44	64.61	63.50	63.70	336667
2014-08-21	63.83	64.22	63.59	63.78	247993
2014-08-22	63.50	63.99	62.69	63.14	231631
2014-08-25	63.17	63.34	62.59	62.97	189493
2014-08-26	62.78	63.58	61.92	62.14	384565
2014-08-27	62.33	62.33	61.72	62.24	242064
2014-08-28	61.96	62.39	61.61	62.31	146959
2014-08-29	62.55	63.37	62.38	63.28	176978
2014-09-02	63.36	63.65	63.05	63.64	157373
2014-09-03	64.00	64.35	63.59	64.34	234265
2014-09-04	64.28	64.48	62.88	63.12	219414
2014-09-05	63.12	63.64	62.88	62.97	245633
2014-09-08	63.09	63.21	61.28	61.43	295597
2014-09-09	61.40	61.40	58.72	58.87	671133
2014-09-10	58.93	59.65	58.66	59.55	368525
2014-09-11	59.33	59.66	58.90	58.93	310722
2014-09-12	59.06	59.44	58.64	58.95	290436
2014-09-15	58.91	59.40	58.62	59.06	217512
2014-09-16	58.95	59.73	58.92	59.38	240754
2014-09-17	59.52	59.60	58.69	59.00	376105
2014-09-18	59.23	59.47	58.85	59.42	203062
2014-09-19	59.49	60.05	59.15	59.93	411752
2014-09-22	59.76	60.10	58.76	59.42	713495
2014-09-23	59.15	59.32	58.00	58.15	642853
2014-09-24	58.12	58.41	57.49	58.05	300409
2014-09-25	57.39	57.40	56.06	56.16	631630
2014-09-26	56.28	57.40	56.28	57.30	257906
2014-09-29	56.70	56.85	56.23	56.55	180474
2014-09-30	56.40	57.13	56.35	56.72	382450
2014-10-01	56.34	56.98	55.99	56.08	300677
2014-10-02	56.02	56.93	54.89	55.60	389035
2014-10-03	55.86	56.87	55.27	56.81	365046
2014-10-06	57.29	57.54	57.09	57.25	310161
2014-10-07	57.09	57.36	56.72	57.27	325601
2014-10-08	57.45	58.00	55.79	57.75	626609
2014-10-09	57.48	58.15	57.13	57.59	679775
2014-10-10	57.41	57.74	56.73	56.80	262471
2014-10-13	57.00	57.68	56.52	56.55	272891
2014-10-14	56.65	56.89	56.25	56.56	342361
2014-10-15	55.60	55.99	53.91	54.61	1007506
2014-10-16	53.50	55.32	53.50	54.96	460954
2014-10-17	55.81	56.42	54.74	56.00	755009
2014-10-20	55.95	56.38	55.22	56.15	274646
2014-10-21	56.24	56.50	55.73	56.44	197267
2014-10-22	56.39	56.84	55.22	55.37	292524
2014-10-23	55.57	55.99	55.25	55.47	244775
2014-10-24	55.25	55.42	54.59	54.78	451963
2014-10-27	54.30	54.76	53.90	54.68	235164
2014-10-28	55.08	55.71	55.08	55.69	299495
2014-10-29	55.80	56.15	55.36	55.72	628652
2014-10-30	55.52	56.37	55.52	56.25	245240
2014-10-31	56.71	57.13	55.71	56.57	361480
2014-11-03	56.50	56.50	54.53	54.96	379664
2014-11-04	54.90	55.69	54.73	55.65	464181
2014-11-05	55.67	56.36	55.43	56.28	205536
2014-11-06	56.36	56.78	56.10	56.63	433863
2014-11-07	56.50	56.89	56.32	56.46	319218
2014-11-10	56.59	57.01	56.22	56.83	437853
2014-11-11	56.91	57.02	55.86	56.75	451838
2014-11-12	56.64	57.36	56.32	56.86	356667
2014-11-13	56.99	57.58	56.22	57.08	64929
2014-11-14	55.99	55.99	55.10	55.71	517015
2014-11-17	55.45	55.79	55.09	55.51	417043
2014-11-18	55.60	55.96	55.30	55.58	279968
2014-11-19	55.51	56.00	55.33	55.74	378156
2014-11-20	55.63	55.94	55.21	55.81	592901
2014-11-21	56.23	56.87	55.92	56.68	526772
2014-11-24	56.41	56.44	55.44	55.78	275685
2014-11-25	56.05	56.48	55.11	55.27	764122
2014-11-26	55.57	55.57	54.90	55.07	683197
2014-11-28	53.51	54.32	51.43	51.70	1120051
2014-12-01	51.05	51.34	50.28	50.88	417409
2014-12-02	51.02	51.19	50.63	50.83	1106867
2014-12-03	51.12	51.63	51.03	51.56	497332
2014-12-04	51.48	51.56	49.72	49.94	527297
2014-12-05	49.89	50.60	48.89	49.75	803834
2014-12-08	49.55	49.59	48.92	49.05	497938
2014-12-09	48.34	49.11	48.19	48.84	406579
2014-12-10	48.73	48.73	47.09	47.11	1394740
2014-12-11	47.01	47.34	45.13	45.25	857501
2014-12-12	45.00	45.70	43.95	44.03	416940
2014-12-15	43.89	44.33	42.79	43.47	536800
2014-12-16	42.93	43.81	42.50	43.65	790318
2014-12-17	43.65	46.81	43.65	46.33	755457
2014-12-18	47.80	49.00	47.70	48.67	1478683
2014-12-19	48.42	49.27	48.37	49.14	557647
2014-12-22	49.14	49.77	48.41	49.53	585636
2014-12-23	49.53	49.99	49.24	49.51	548194
2014-12-24	49.42	49.42	48.31	49.30	299134
2014-12-26	49.01	49.45	47.76	47.83	189659
2014-12-29	47.99	48.00	47.44	47.63	230374
2014-12-30	47.62	47.78	47.23	47.75	253672
2014-12-31	47.72	48.49	47.18	47.88	220914
2015-01-02	48.03	48.16	47.54	47.90	484044
2015-01-05	47.66	48.02	45.41	45.70	1449180
2015-01-06	45.45	46.03	45.26	45.91	562154
2015-01-07	45.92	46.41	45.40	45.94	615683
2015-01-08	46.23	46.77	45.34	45.46	663107
2015-01-09	45.24	45.65	44.92	45.48	1129788
2015-01-12	45.29	45.80	44.50	45.58	1226289
2015-01-13	45.81	46.35	45.29	45.88	370946
2015-01-14	45.25	45.50	43.81	45.08	928559
2015-01-15	45.29	46.16	44.87	45.40	580911
2015-01-16	45.28	45.97	45.16	45.85	263156
2015-01-20	45.89	46.42	45.52	46.25	804557
2015-01-21	45.53	46.52	45.13	46.31	921908
2015-01-22	46.60	46.75	46.01	46.63	352378
2015-01-23	46.37	46.98	45.81	46.87	368325
2015-01-26	46.89	47.69	46.70	47.66	430032
2015-01-27	47.24	48.14	47.24	48.01	360536
2015-01-28	48.09	48.17	47.35	47.92	587273
2015-01-29	47.86	48.56	46.98	47.31	712746
2015-01-30	46.44	46.79	45.59	46.27	639269
2015-02-02	46.28	47.41	45.92	47.33	648325
2015-02-03	47.87	48.39	47.32	48.07	417092
2015-02-04	47.99	48.10	46.77	46.84	367292
2015-02-05	46.90	47.32	46.53	47.08	443397
2015-02-06	47.31	47.31	46.71	46.90	347396
2015-02-09	46.70	47.51	46.64	46.95	444018
2015-02-10	47.32	47.32	46.13	46.37	387946
2015-02-11	46.20	46.49	45.13	45.19	434400
2015-02-12	45.72	45.86	44.39	44.75	476607
2015-02-13	45.03	45.48	44.66	44.89	335829
2015-02-17	44.72	44.82	43.51	44.08	526054
2015-02-18	44.10	44.90	43.73	43.99	631668
2015-02-19	43.72	44.07	43.01	43.55	438705
2015-02-20	43.90	43.90	42.95	43.17	189206
2015-02-23	43.20	43.28	42.28	42.48	180432
2015-02-24	42.22	42.43	41.44	41.93	473399
2015-02-25	41.41	41.96	41.39	41.93	402599
2015-02-26	41.96	42.31	41.37	41.61	498084
2015-02-27	41.67	41.97	40.93	41.10	566899
2015-03-02	41.29	41.30	40.10	40.29	296023
2015-03-03	40.52	40.74	39.65	39.87	387960
2015-03-04	39.51	39.99	39.24	39.84	510811
2015-03-05	39.85	40.69	39.21	39.42	343115
2015-03-06	38.90	39.32	37.52	37.61	441349
2015-03-09	37.74	38.00	36.57	36.81	907972
2015-03-10	36.51	36.83	36.30	36.65	610907
2015-03-11	36.77	37.00	36.63	36.92	225709
2015-03-12	36.99	37.62	36.23	37.48	998829
2015-03-13	37.30	37.73	37.06	37.61	658646
2015-03-16	37.91	38.42	37.83	38.27	513529
2015-03-17	37.96	38.76	37.96	38.75	594154
2015-03-18	38.75	40.16	38.30	40.11	640540
2015-03-19	39.87	40.05	39.43	39.87	694547
2015-03-20	39.99	40.36	39.92	40.02	426532
2015-03-23	40.08	40.26	38.96	39.10	392635
2015-03-24	39.18	39.75	38.68	38.90	489194
2015-03-25	39.10	39.57	38.80	39.34	467513
2015-03-26	39.32	39.34	38.48	38.95	456142
2015-03-27	38.97	38.97	38.35	38.68	237361
2015-03-30	39.01	39.07	38.75	38.96	275966
2015-03-31	38.85	39.60	38.70	39.33	430082
2015-04-01	39.35	40.54	39.25	40.50	400174
2015-04-02	40.82	41.56	40.32	41.10	920676
2015-04-06	41.09	41.83	41.09	41.62	464366
2015-04-07	41.53	41.76	41.30	41.50	276302
2015-04-08	41.70	41.99	41.33	41.41	361638
2015-04-09	41.42	41.52	41.01	41.47	233765
2015-04-10	41.49	41.70	41.22	41.34	142502
2015-04-13	41.41	41.48	40.78	41.20	187121
2015-04-14	41.23	41.72	41.12	41.72	187422
2015-04-15	41.82	42.48	41.71	42.17	346029
2015-04-16	42.19	42.81	42.00	42.50	237915
2015-04-17	42.04	42.20	41.71	42.03	441937
2015-04-20	42.17	42.29	41.79	41.92	312670
2015-04-21	41.98	42.00	41.36	41.89	249532
2015-04-22	41.90	42.62	41.00	42.60	232929
2015-04-23	42.60	43.70	42.59	43.69	249318
2015-04-24	43.90	44.85	43.71	44.74	404211
2015-04-27	45.01	46.13	44.82	45.79	432830
2015-04-28	46.01	46.34	45.74	46.11	375058
2015-04-29	46.00	46.60	45.92	46.51	584994
2015-04-30	46.02	46.54	45.00	45.27	966925
2015-05-01	45.28	45.37	44.60	44.93	235513
2015-05-04	45.13	45.18	44.11	45.15	341483
2015-05-05	45.17	46.24	44.87	46.05	387579
2015-05-06	46.23	46.53	45.81	46.09	437998
2015-05-07	46.00	46.00	44.90	45.57	453333
2015-05-08	46.00	46.00	45.07	45.75	257915
2015-05-11	45.77	45.99	45.31	45.59	418687
2015-05-12	45.48	45.96	45.35	45.72	287654
2015-05-13	45.85	46.24	45.63	45.75	262539
2015-05-14	46.06	46.61	45.63	45.96	295100
2015-05-15	45.82	46.54	45.31	45.58	412776
2015-05-18	45.47	45.54	45.00	45.41	193343
2015-05-19	45.31	45.35	44.55	44.97	550535
2015-05-20	44.67	45.08	44.52	44.90	504589
2015-05-21	44.86	44.86	44.12	44.21	172084
2015-05-22	44.22	44.22	43.32	43.40	220102
2015-05-26	43.28	43.64	41.56	41.84	446050
2015-05-27	41.76	41.81	40.97	41.13	359115
2015-05-28	40.96	41.06	40.12	40.89	328877
2015-05-29	40.91	41.15	40.67	40.73	547158
2015-06-01	40.88	40.99	39.88	40.06	318450
2015-06-02	40.17	41.17	39.33	40.76	237352
2015-06-03	40.79	40.79	40.24	40.26	207729
2015-06-04	39.97	40.06	39.12	39.61	292861
2015-06-05	39.32	39.57	39.01	39.54	195942
2015-06-08	39.57	39.82	39.30	39.31	165975
2015-06-09	39.46	40.15	39.46	39.88	215979
2015-06-10	40.39	41.61	40.19	41.23	460168
2015-06-11	41.28	42.30	40.76	42.19	535292
2015-06-12	42.16	42.39	41.90	42.32	279393
2015-06-15	42.69	42.69	41.92	42.38	248194
2015-06-16	42.49	43.67	42.11	43.47	575478
2015-06-17	43.41	43.61	42.74	43.50	341746
2015-06-18	43.71	44.18	43.62	43.76	282578
2015-06-19	43.66	43.97	43.44	43.51	268021
2015-06-22	44.01	44.01	43.49	43.76	160167
2015-06-23	43.73	44.00	43.62	43.90	207973
2015-06-24	43.60	44.00	42.88	42.96	324364
2015-06-25	43.06	43.54	42.71	42.82	196000
2015-06-26	42.78	43.27	41.85	42.71	274023
2015-06-29	42.29	42.64	41.65	42.05	198234
2015-06-30	42.20	43.12	42.20	43.00	414818
2015-07-01	43.25	43.51	41.79	41.88	411254
2015-07-02	42.08	42.40	41.45	41.58	181332
2015-07-06	40.94	41.04	40.24	40.31	180129
2015-07-07	40.00	40.20	39.36	40.16	227887
2015-07-08	39.75	39.94	39.50	39.90	156713
2015-07-09	40.64	40.72	39.92	40.00	317601
2015-07-10	40.50	41.76	40.42	41.55	245468
2015-07-13	41.95	42.05	40.91	40.94	240419
2015-07-14	40.90	41.39	40.55	41.27	221231
2015-07-15	41.24	41.24	40.39	40.44	160299
2015-07-16	41.09	41.13	40.29	40.41	165848
2015-07-17	40.31	40.43	39.73	40.20	290732
2015-07-20	40.19	40.19	38.94	39.34	182048
2015-07-21	39.29	39.53	38.43	38.66	270004
2015-07-22	38.67	38.67	38.13	38.27	164170
2015-07-23	38.49	39.38	38.25	38.37	365001
2015-07-24	38.49	38.67	37.34	38.13	208720
2015-07-27	38.04	38.58	37.33	38.05	201182
2015-07-28	38.46	38.54	37.82	38.44	306053
2015-07-29	38.58	39.40	38.40	38.84	364131
2015-07-30	38.85	38.93	38.32	38.60	243417
2015-07-31	38.82	39.31	38.43	38.60	321266
2015-08-03	38.49	38.55	37.75	37.93	119851
2015-08-04	37.93	38.75	37.82	37.87	224300
2015-08-05	38.14	38.50	37.55	37.88	332617
2015-08-06	37.81	38.27	37.67	38.25	366110
2015-08-07	38.12	38.80	37.36	37.40	107674
2015-08-10	37.62	38.58	37.40	38.35	195254
2015-08-11	37.71	38.15	37.18	37.63	164183
2015-08-12	37.33	37.43	36.77	37.31	229604
2015-08-13	37.20	37.49	36.18	36.27	263675
2015-08-14	36.54	36.95	34.43	35.64	587290
2015-08-17	36.14	36.14	34.89	34.98	296954
2015-08-18	34.86	35.12	34.24	34.60	821797
2015-08-19	34.43	35.05	33.07	33.07	770307
2015-08-20	32.59	33.11	32.20	32.35	727613
2015-08-21	32.20	32.43	30.96	31.00	337740
2015-08-24	29.52	30.27	28.68	29.90	550851
2015-08-25	31.26	31.86	30.08	30.10	538189
2015-08-26	30.62	30.98	30.16	30.89	328781
2015-08-27	31.17	32.93	31.01	32.50	615265
2015-08-28	32.32	33.78	32.14	33.54	446796
2015-08-31	32.91	34.57	32.70	34.50	570883
2015-09-01	33.78	34.07	32.60	32.88	586800
2015-09-02	33.31	33.45	32.73	33.16	493768
2015-09-03	33.20	34.31	32.99	34.06	432692
2015-09-04	33.61	33.73	32.91	33.00	432055
2015-09-08	33.44	33.97	33.30	33.74	317661
2015-09-09	34.00	34.48	32.91	32.94	332394
2015-09-10	32.83	34.05	32.46	34.05	423925
2015-09-11	33.86	34.33	33.60	33.77	248127
2015-09-14	33.70	34.32	33.52	34.31	267198
2015-09-15	34.40	34.59	34.07	34.34	223391
2015-09-16	34.54	35.59	34.48	35.54	240464
2015-09-17	35.45	35.79	34.49	35.21	378725
2015-09-18	34.58	34.68	33.85	33.98	1012591
2015-09-21	34.26	34.49	33.62	33.80	460997
2015-09-22	33.23	33.23	31.84	31.95	609326
2015-09-23	31.92	32.68	30.77	30.85	588130
2015-09-24	30.50	32.06	29.83	31.98	404724
2015-09-25	31.95	32.50	31.60	31.79	384460
2015-09-28	31.42	31.62	30.36	31.45	359862
2015-09-29	31.52	32.00	31.24	31.82	184858
2015-09-30	31.95	32.36	31.95	32.20	164256
2015-10-01	32.67	33.09	32.14	32.55	271459
2015-10-02	32.38	33.49	31.61	33.47	254535
2015-10-05	33.79	35.21	33.77	35.17	447860
2015-10-06	35.20	36.97	35.20	36.89	826278
2015-10-07	37.38	38.57	37.23	38.16	1002329
2015-10-08	37.90	38.94	37.64	38.93	837183
2015-10-09	39.09	39.38	38.74	39.23	541890
2015-10-12	39.29	39.40	38.66	39.23	389792
2015-10-13	39.14	39.14	36.49	36.76	957443
2015-10-14	36.82	37.93	36.66	37.47	481223
2015-10-15	37.50	37.61	36.97	37.57	258553
2015-10-16	37.56	37.65	37.16	37.47	496624
2015-10-19	37.16	37.18	36.21	36.98	272158
2015-10-20	36.90	37.40	36.26	37.22	403804
2015-10-21	37.18	37.18	36.52	36.70	486386
2015-10-22	37.00	37.10	36.80	36.95	710677
2015-10-23	37.13	37.27	36.82	37.00	428103
2015-10-26	36.97	37.19	36.82	36.89	514109
2015-10-27	36.72	36.76	35.94	36.17	600060
2015-10-28	35.63	36.19	34.68	34.78	1522406
2015-10-29	34.55	34.95	34.36	34.70	481118
2015-10-30	34.60	34.94	34.49	34.62	409891
2015-11-02	34.64	35.54	33.64	34.15	327900
2015-11-03	34.09	35.17	34.09	34.82	1155615
2015-11-04	34.82	34.97	34.03	34.77	1049633
2015-11-05	34.90	35.09	34.80	34.91	647246
2015-11-06	34.98	35.23	34.45	34.88	377079
2015-11-09	34.82	34.82	33.88	34.13	497124
2015-11-10	33.87	34.37	33.39	34.14	366140
2015-11-11	34.36	34.36	33.41	33.48	241395
2015-11-12	33.18	33.95	32.30	32.33	319449
2015-11-13	31.90	31.90	30.45	30.83	1318787
2015-11-16	30.86	30.94	29.51	29.95	827548
2015-11-17	30.14	30.81	29.89	29.94	804010
2015-11-18	30.10	30.41	29.50	30.03	506755
2015-11-19	30.01	30.31	29.52	29.80	580073
2015-11-20	29.85	30.67	29.85	30.53	752574
2015-11-23	30.46	30.55	29.82	30.27	250154
2015-11-24	30.24	30.75	29.72	29.73	570656
2015-11-25	29.53	30.31	28.81	29.00	347704
2015-11-27	29.07	29.53	28.64	28.81	119163
2015-11-30	28.74	28.96	27.82	28.34	555310
2015-12-01	28.57	29.00	28.28	28.58	292396
2015-12-02	28.32	28.32	26.46	27.12	801482
2015-12-03	27.07	27.38	26.59	26.70	1094863
2015-12-04	26.67	26.67	25.67	25.83	475524
2015-12-07	25.67	25.69	24.39	24.76	356493
2015-12-08	24.45	24.66	23.69	24.07	892992
2015-12-09	24.15	25.30	24.15	24.98	518406
2015-12-10	24.88	25.25	24.46	24.98	461823
2015-12-11	24.64	24.91	24.36	24.42	441248
2015-12-14	24.41	24.82	23.86	24.04	384683
2015-12-15	24.24	25.98	24.24	25.12	898967
2015-12-16	25.51	27.22	25.29	27.09	755907
2015-12-17	27.05	27.76	26.20	26.96	747277
2015-12-18	26.87	27.05	26.47	26.57	768677
2015-12-21	26.68	26.80	26.02	26.10	305747
2015-12-22	26.18	26.35	25.79	25.93	256773
2015-12-23	26.36	27.99	26.31	27.95	386605
2015-12-24	27.57	28.77	27.57	28.22	230259
2015-12-28	27.90	28.52	27.28	27.68	267116
2015-12-29	27.86	28.40	27.32	27.63	230732
2015-12-30	27.47	27.90	26.69	26.69	179252
2015-12-31	26.64	27.15	26.50	26.75	104416
2016-01-04	26.12	26.56	25.96	26.39	220328
2016-01-05	26.34	26.98	26.34	26.85	185295
2016-01-06	26.17	26.34	25.75	25.78	242645
2016-01-07	25.50	26.31	25.23	25.27	399202
2016-01-08	25.49	25.87	25.29	25.50	208923
2016-01-11	25.79	25.79	25.01	25.12	253669
2016-01-12	25.49	25.72	25.03	25.69	171657
2016-01-13	25.88	26.53	25.57	25.69	232429
2016-01-14	25.80	27.28	25.59	27.23	235371
2016-01-15	26.25	26.26	25.37	25.55	293031
2016-01-19	25.65	26.38	25.65	25.92	512207
2016-01-20	25.62	26.14	24.69	25.91	323049
2016-01-21	25.66	27.10	25.45	26.94	251315
2016-01-22	27.78	28.96	27.78	28.43	480920
2016-01-25	28.01	28.28	26.59	26.61	245525
2016-01-26	27.03	27.33	26.53	27.15	237789
2016-01-27	27.08	27.58	26.82	27.36	203217
2016-01-28	27.80	28.79	27.80	28.31	410711
2016-01-29	28.57	29.54	28.25	29.50	300697
2016-02-01	29.00	29.50	28.26	29.04	365210
2016-02-02	28.40	28.50	27.89	28.09	271383
2016-02-03	28.31	29.44	27.62	29.39	419613
2016-02-04	29.41	30.42	29.31	29.44	456696
2016-02-05	29.28	29.80	29.01	29.69	265291
2016-02-08	29.13	29.47	28.70	29.19	258039
2016-02-09	28.81	29.01	28.51	28.69	697437
2016-02-10	28.82	28.96	28.45	28.80	178391
2016-02-11	27.52	28.38	27.51	28.01	378823
2016-02-12	28.70	29.40	28.56	29.34	255106
2016-02-16	29.74	29.74	28.75	28.91	263392
2016-02-17	29.32	30.05	29.04	29.86	265970
2016-02-18	30.20	30.28	29.56	29.59	392662
2016-02-19	29.17	29.57	29.00	29.39	176464
2016-02-22	29.87	30.19	29.71	29.92	207941
2016-02-23	29.71	29.83	29.32	29.56	226610
2016-02-24	29.10	29.42	28.76	29.06	380003
2016-02-25	29.15	29.77	29.02	29.59	176994
2016-02-26	30.34	30.34	29.61	29.62	289887
2016-02-29	29.87	30.40	29.60	30.08	306677
2016-03-01	30.15	30.75	29.85	30.63	379781
2016-03-02	30.65	31.63	30.65	31.60	669024
2016-03-03	31.68	32.40	31.20	32.36	521317
2016-03-04	32.55	33.26	32.00	32.59	525286
2016-03-07	32.49	33.87	32.35	33.86	426911
2016-03-08	33.63	33.79	32.54	32.55	391483
2016-03-09	32.92	33.72	32.56	33.36	371306
2016-03-10	33.55	33.95	31.72	33.02	443837
2016-03-11	33.38	34.56	33.28	34.31	431020
2016-03-14	33.51	33.76	32.39	33.48	320316
2016-03-15	32.85	33.23	32.41	32.56	358241
2016-03-16	32.29	32.53	31.35	32.33	456218
2016-03-17	32.45	33.93	31.69	33.67	311251
2016-03-18	33.63	34.31	33.45	33.78	432990
2016-03-21	33.78	34.11	33.13	33.18	126622
2016-03-22	32.72	33.86	32.72	33.70	448955
2016-03-23	33.46	33.72	32.80	32.81	316610
2016-03-24	32.41	32.62	31.06	31.48	308000
2016-03-28	31.41	33.28	31.41	33.18	323616
2016-03-29	32.05	32.90	31.71	32.81	464782
2016-03-30	32.94	34.04	32.94	33.74	288368
2016-03-31	33.59	34.28	33.39	34.18	449711
2016-04-01	33.46	34.33	33.02	33.46	356496
2016-04-04	33.44	33.98	33.25	33.84	212612
2016-04-05	33.48	33.76	32.95	33.31	260314
2016-04-06	33.42	33.89	33.11	33.65	484177
2016-04-07	33.33	33.33	32.88	33.14	382470
2016-04-08	33.42	34.04	33.41	33.64	207642
2016-04-11	33.83	34.54	33.83	34.44	169087
2016-04-12	34.68	36.35	34.51	36.34	442416
2016-04-13	36.61	37.54	36.61	37.46	923106
2016-04-14	37.55	38.06	36.71	37.11	454336
2016-04-15	37.04	37.23	36.50	37.11	286947
2016-04-18	36.85	37.32	36.47	37.11	293907
2016-04-19	37.87	38.72	37.63	38.67	621019
2016-04-20	38.76	39.47	38.36	39.31	769751
2016-04-21	39.25	39.83	38.59	38.74	593558
2016-04-22	38.55	39.10	38.41	38.70	417332
2016-04-25	38.50	38.50	37.82	38.03	221716
2016-04-26	38.18	38.46	37.91	38.29	563827
2016-04-27	38.42	38.71	37.46	38.64	277177
2016-04-28	38.24	39.55	38.24	39.22	265601
2016-04-29	39.20	39.67	38.35	38.69	269097
2016-05-02	38.73	38.73	37.86	38.26	148242
2016-05-03	37.53	37.71	36.64	36.78	295293
2016-05-04	36.52	37.15	35.72	35.87	305763
2016-05-05	36.17	36.62	35.04	35.43	389673
2016-05-06	35.21	35.40	34.81	35.39	556184
2016-05-09	35.40	35.40	34.12	34.63	463189
2016-05-10	34.83	36.29	34.77	36.25	431612
2016-05-11	36.06	36.94	35.74	36.52	181055
2016-05-12	36.75	37.12	36.58	36.89	479798
2016-05-13	36.71	36.78	36.23	36.45	389533
2016-05-16	36.87	36.94	36.08	36.11	422534
2016-05-17	35.98	36.14	35.75	36.01	218847
2016-05-18	36.02	36.02	35.43	35.86	374410
2016-05-19	35.57	35.75	34.93	35.13	277400
2016-05-20	35.31	35.69	35.21	35.45	165796
2016-05-23	35.27	35.93	34.97	35.56	400976
2016-05-24	35.90	35.92	34.85	34.90	694277
2016-05-25	34.96	35.01	33.35	33.75	626121
2016-05-26	34.05	34.42	33.61	34.18	349169
2016-05-27	34.01	34.06	33.12	33.19	315085
2016-05-31	33.14	33.45	32.53	32.56	430900
2016-06-01	32.25	32.55	31.77	32.50	1413398
2016-06-02	32.50	33.07	32.23	33.01	913942
2016-06-03	33.02	33.95	32.97	33.91	843339
2016-06-06	34.00	34.23	33.40	33.53	290561
2016-06-07	33.54	34.33	33.54	34.15	1302312
2016-06-08	34.31	35.64	34.31	35.51	532534
2016-06-09	34.98	35.29	34.74	35.20	226071
2016-06-10	34.64	34.76	34.03	34.04	394959
2016-06-13	33.65	33.94	33.34	33.62	352754
2016-06-14	33.48	33.99	33.09	33.24	426878
2016-06-15	33.43	34.00	32.61	33.71	193406
2016-06-16	33.31	33.75	33.16	33.60	250349
2016-06-17	33.81	34.46	33.77	34.11	298305
2016-06-20	34.80	34.89	34.50	34.58	172548
2016-06-21	34.66	34.66	34.07	34.37	339612
2016-06-22	34.64	35.48	34.64	35.12	211246
2016-06-23	35.65	36.34	35.40	36.33	269846
2016-06-24	34.31	34.69	33.72	34.38	891186
2016-06-27	33.84	33.99	32.96	33.13	228786
2016-06-28	33.83	34.41	33.62	34.40	369021
2016-06-29	34.84	35.61	34.52	35.16	319272
2016-06-30	35.66	35.66	34.72	34.92	284215
2016-07-01	34.91	35.42	34.66	35.17	217347
2016-07-05	34.77	34.77	33.81	33.92	193042
2016-07-06	33.62	34.01	33.40	33.79	238128
2016-07-07	33.99	34.25	33.61	33.71	217767
2016-07-08	34.17	34.70	34.17	34.52	168621
2016-07-11	34.83	34.96	34.61	34.72	158379
2016-07-12	35.27	35.65	34.98	35.19	201066
2016-07-13	35.19	35.24	34.73	35.03	143016
2016-07-14	35.65	35.65	35.13	35.38	115952
2016-07-15	35.45	35.66	35.27	35.56	177929
2016-07-18	35.43	35.59	35.11	35.45	290954
2016-07-19	35.13	35.58	35.13	35.36	222117
2016-07-20	35.52	36.16	35.28	36.01	120553
2016-07-21	36.06	36.06	35.27	35.34	135157
2016-07-22	35.29	35.44	35.16	35.44	75388
2016-07-25	35.31	35.31	34.18	34.22	278152
2016-07-26	34.24	34.25	33.50	33.73	314216
2016-07-27	33.76	34.02	33.61	33.82	181697
2016-07-28	33.65	33.78	33.40	33.54	152472
2016-07-29	33.45	34.21	33.34	34.16	231741
2016-08-01	34.16	34.26	33.50	33.51	213489
2016-08-02	33.58	33.88	33.40	33.72	160985
2016-08-03	33.68	34.19	33.46	34.19	185431
2016-08-04	34.09	34.54	33.98	34.21	153428
2016-08-05	34.38	35.55	34.19	35.02	147147
2016-08-08	35.05	35.56	35.05	35.36	222996
2016-08-09	35.45	36.12	35.34	36.12	301241
2016-08-10	36.30	36.77	36.08	36.63	267499
2016-08-11	36.68	37.75	36.44	37.63	508923
2016-08-12	37.57	37.82	36.82	37.18	236563
2016-08-15	37.23	37.95	37.23	37.95	70848
2016-08-16	37.90	37.90	37.24	37.72	241644
2016-08-17	37.60	37.81	37.25	37.66	157476
2016-08-18	37.73	37.90	37.56	37.83	134044
2016-08-19	37.40	39.05	37.40	38.94	1131042
2016-08-22	39.13	40.16	38.40	38.92	1191859
2016-08-23	39.30	39.43	38.41	38.53	750099
2016-08-24	38.51	38.69	37.77	38.50	370210
2016-08-25	38.46	39.28	37.83	39.23	469540
2016-08-26	39.22	39.73	38.99	39.43	697703
2016-08-29	39.50	39.51	38.95	39.10	273457
2016-08-30	39.25	39.62	38.79	39.05	506073
2016-08-31	39.16	39.35	38.95	39.27	425233
2016-09-01	39.49	39.49	38.99	39.30	443564
2016-09-02	39.59	41.19	39.59	40.90	586155
2016-09-06	41.10	41.55	40.87	41.53	301760
2016-09-07	41.50	42.26	41.50	42.20	401986
2016-09-08	42.31	42.58	41.80	42.07	577217
2016-09-09	41.70	41.70	40.82	40.88	424237
2016-09-12	40.56	40.72	40.08	40.65	314293
2016-09-13	40.18	40.18	38.90	39.37	371955
2016-09-14	39.54	39.70	39.09	39.36	333407
2016-09-15	39.40	40.07	38.98	39.88	226603
2016-09-16	39.38	39.38	38.00	38.13	723519
2016-09-19	38.58	38.90	38.33	38.47	289112
2016-09-20	38.68	38.68	37.80	37.91	451115
2016-09-21	38.52	38.55	37.75	38.33	293204
2016-09-22	38.69	39.04	38.57	38.74	424473
2016-09-23	38.45	38.86	38.12	38.27	235901
2016-09-26	37.85	38.07	37.58	37.36	292139
2016-09-27	37.39	37.80	37.01	37.77	435985
2016-09-28	38.01	39.18	37.72	39.15	444233
2016-09-29	38.93	39.54	38.45	38.70	272970
2016-09-30	39.11	39.94	38.93	39.04	413486
2016-10-03	37.25	38.48	36.66	37.75	532317
2016-10-04	37.94	37.99	36.89	37.19	407597
2016-10-05	37.63	38.17	37.34	37.76	268862
2016-10-06	37.58	38.09	37.23	38.05	236502
2016-10-07	38.02	38.60	37.93	38.16	284238
2016-10-10	38.50	38.73	38.05	38.51	176887
2016-10-11	38.35	38.55	38.19	38.49	400143
2016-10-12	38.38	38.83	38.22	38.58	238003
2016-10-13	38.23	38.62	37.73	38.53	310070
2016-10-14	38.97	39.08	38.29	38.43	240662
2016-10-17	38.32	38.45	37.84	37.94	269306
2016-10-18	38.57	39.04	38.27	38.97	212325
2016-10-19	39.11	39.34	38.93	38.93	267100
2016-10-20	39.06	39.32	38.73	39.15	238928
2016-10-21	38.84	39.13	38.71	38.99	354107
2016-10-24	39.44	39.44	38.92	39.01	215155
2016-10-25	38.86	39.36	38.82	39.04	417250
2016-10-26	38.74	38.76	38.23	38.56	369563
2016-10-27	38.85	38.96	38.26	38.45	727958
2016-10-28	38.40	38.64	38.11	38.36	380938
2016-10-31	38.69	38.72	38.25	38.28	758909
2016-11-01	38.49	38.49	38.08	38.31	726867
2016-11-02	38.10	38.38	37.76	37.83	703700
2016-11-03	37.89	38.29	37.78	37.91	607130
2016-11-04	37.76	37.83	37.36	37.54	756519
2016-11-07	38.35	39.23	38.26	39.15	275105
2016-11-08	38.98	39.33	38.36	38.87	349107
2016-11-09	38.05	38.52	37.68	37.70	483149
2016-11-10	37.56	37.56	35.16	35.18	543506
2016-11-11	34.77	34.83	33.71	34.31	637574
2016-11-14	34.40	34.45	31.98	33.01	572073
2016-11-15	33.44	34.79	33.26	34.65	445238
2016-11-16	34.10	34.47	33.91	34.26	222529
2016-11-17	34.25	34.84	33.89	33.92	276755
2016-11-18	33.94	34.15	33.62	33.67	308321
2016-11-21	34.17	34.38	33.58	33.69	420292
2016-11-22	33.80	33.80	32.86	32.96	730072
2016-11-23	32.57	33.67	32.40	33.14	371237
2016-11-25	33.06	33.38	32.87	33.01	230536
2016-11-28	32.84	33.71	32.69	32.77	465262
2016-11-29	32.48	33.15	32.02	32.49	332577
2016-11-30	32.86	33.65	32.54	33.50	607020
2016-12-01	33.62	34.69	33.62	34.20	440152
2016-12-02	33.97	34.72	33.97	34.52	339938
2016-12-05	34.72	35.39	34.72	35.26	222440
2016-12-06	35.39	35.70	35.20	35.60	300660
2016-12-07	35.69	36.30	35.50	35.82	372077
2016-12-08	35.74	36.53	35.69	36.36	328987
2016-12-09	35.96	36.09	35.52	35.74	644954
2016-12-12	35.86	36.25	35.86	35.97	526627
2016-12-13	36.70	37.17	36.19	36.81	1156677
2016-12-14	36.57	36.85	35.98	36.00	355031
2016-12-15	36.16	37.10	35.77	37.08	351908
2016-12-16	37.03	37.57	36.80	36.97	373439
2016-12-19	36.79	36.79	36.01	36.25	259017
2016-12-20	36.33	36.51	36.13	36.24	326333
2016-12-21	36.23	36.65	35.96	36.02	182325
2016-12-22	35.80	36.50	35.60	36.34	418595
2016-12-23	36.23	36.44	36.01	36.28	72112
2016-12-27	36.13	36.25	35.88	36.08	203335
2016-12-28	36.19	36.22	35.53	36.00	182262
2016-12-29	36.08	36.66	35.95	36.43	126389
2016-12-30	36.34	36.96	36.34	36.68	96028
2017-01-03	37.18	37.65	36.67	37.21	437487
2017-01-04	37.47	37.73	37.23	37.35	195596
2017-01-05	37.34	38.14	37.34	38.05	176508
2017-01-06	37.92	38.41	37.92	38.20	306087
2017-01-09	38.20	38.40	37.80	38.39	114499
2017-01-10	38.30	38.47	37.97	38.26	676401
2017-01-11	38.35	38.46	37.71	38.30	217338
2017-01-12	38.46	38.80	38.34	38.35	771637
2017-01-13	38.24	38.37	37.73	37.98	215468
2017-01-17	37.91	38.18	37.72	38.06	318848
2017-01-18	38.11	38.26	37.73	37.84	814897
2017-01-19	37.90	37.90	37.42	37.54	185152
2017-01-20	37.67	38.00	37.58	37.97	146914
2017-01-23	37.94	38.18	37.62	37.93	301611
2017-01-24	37.83	38.16	37.71	37.76	169025
2017-01-25	38.04	38.25	37.80	38.25	165422
2017-01-26	38.13	38.26	37.81	38.25	254670
2017-01-27	38.13	38.41	38.02	38.04	105028
2017-01-30	37.63	37.94	37.48	37.78	200023
2017-01-31	37.67	37.92	37.50	37.86	298728
2017-02-01	37.97	38.13	37.83	38.00	498539
2017-02-02	37.90	38.80	37.86	38.68	133687
2017-02-03	38.94	39.22	38.86	39.02	138073
2017-02-06	38.87	39.11	38.86	38.90	149694
2017-02-07	38.92	39.05	38.34	38.41	175766
2017-02-08	38.12	38.12	37.65	37.70	350158
2017-02-09	37.91	38.13	37.45	37.93	315783
2017-02-10	37.93	38.22	37.64	38.07	284091
2017-02-13	38.00	38.00	37.63	37.95	160689
2017-02-14	37.96	38.09	37.41	37.55	301262
2017-02-15	37.44	38.02	37.33	38.02	248412
2017-02-16	38.16	38.81	38.14	38.39	304168
2017-02-17	37.99	37.99	37.62	37.79	204633
2017-02-21	37.90	37.90	37.39	37.53	338784
2017-02-22	37.48	38.08	37.21	37.71	352213
2017-02-23	37.69	38.96	37.69	38.92	466430
2017-02-24	38.17	38.49	37.50	37.57	337417
2017-02-27	37.54	38.12	37.45	38.09	187001
2017-02-28	37.94	38.08	37.35	37.35	232263
2017-03-01	37.70	37.87	37.26	37.67	335968
2017-03-02	37.48	37.48	36.68	36.71	291349
2017-03-03	36.79	37.07	36.50	37.01	132629
2017-03-06	36.89	37.11	36.70	36.93	222705
2017-03-07	36.96	37.28	36.75	37.23	223748
2017-03-08	37.29	37.47	36.62	36.66	277180
2017-03-09	36.68	36.71	36.33	36.37	609343
2017-03-10	36.61	37.14	36.61	36.85	194999
2017-03-13	36.89	37.24	36.63	37.23	233974
2017-03-14	36.97	36.97	36.15	36.18	530053
2017-03-15	36.27	37.08	36.27	37.04	281679
2017-03-16	37.28	37.73	37.25	37.64	230492
2017-03-17	37.86	38.74	37.86	37.93	306044
2017-03-20	37.89	38.70	37.89	38.48	157186
2017-03-21	38.68	38.72	38.25	38.55	420449
2017-03-22	38.34	38.95	37.97	38.87	286527
2017-03-23	38.90	39.12	38.67	38.96	360248
2017-03-24	39.07	39.41	38.90	39.37	251512
2017-03-27	39.13	39.46	38.81	39.39	247049
2017-03-28	39.33	40.38	39.31	40.38	699726
2017-03-29	40.57	40.57	40.01	40.15	309493
2017-03-30	40.10	40.60	40.07	40.34	274456
2017-03-31	40.24	40.40	39.71	39.87	339776
2017-04-03	40.12	40.96	40.11	40.46	334141
2017-04-04	40.41	40.73	40.02	40.72	226778
2017-04-05	40.75	41.45	40.58	40.63	599646
2017-04-06	40.72	41.22	40.38	40.39	247616
2017-04-07	40.36	40.64	40.11	40.22	333323
2017-04-10	40.12	40.63	40.12	40.63	207051
2017-04-11	40.68	40.68	40.15	40.58	136357
2017-04-12	40.67	40.67	40.25	40.29	142969
2017-04-13	40.05	40.22	39.11	39.12	179550
2017-04-17	39.37	40.47	39.37	40.42	187693
2017-04-18	39.78	40.44	39.74	39.99	201294
2017-04-19	39.97	40.40	38.79	38.88	305968
2017-04-20	39.13	39.56	38.94	39.41	249013
2017-04-21	39.46	39.61	39.11	39.24	235585
2017-04-24	39.98	39.98	39.54	39.79	493606
2017-04-25	40.20	40.20	39.48	39.88	263892
2017-04-26	39.95	40.27	39.17	39.55	386661
2017-04-27	39.43	39.43	38.59	38.92	332183
2017-04-28	38.82	39.74	38.74	39.49	534830
2017-05-01	39.55	40.56	39.55	40.14	214444
2017-05-02	40.29	40.48	39.56	39.75	313312
2017-05-03	39.73	40.10	39.53	39.83	240935
2017-05-04	39.77	40.10	39.65	39.79	578389
2017-05-05	39.84	40.57	39.73	40.48	403059
2017-05-08	40.63	40.99	40.43	40.99	360989
2017-05-09	41.23	41.31	40.81	41.25	445196
2017-05-10	41.46	42.47	41.32	42.43	638345
2017-05-11	42.50	43.47	42.38	43.13	766254
2017-05-12	43.15	43.56	43.02	43.19	151818
2017-05-15	43.52	44.34	43.52	44.24	232931
2017-05-16	44.47	45.39	44.47	44.76	431350
2017-05-17	44.39	44.39	43.81	43.91	348805
2017-05-18	43.47	43.60	42.47	43.37	604666
2017-05-19	43.75	46.26	43.75	44.77	699380
2017-05-22	44.96	44.96	44.26	44.30	508835
2017-05-23	44.51	45.09	43.99	44.28	469328
2017-05-24	44.24	44.90	44.06	44.33	430706
2017-05-25	44.46	44.50	43.73	44.03	392831
2017-05-26	44.01	44.27	43.66	44.19	310242
2017-05-30	43.82	44.12	43.58	43.71	422064
2017-05-31	43.89	44.05	43.38	44.01	694185
2017-06-01	44.01	44.72	43.85	44.34	615776
2017-06-02	44.35	44.46	44.07	44.29	436738
2017-06-05	44.31	44.93	44.31	44.81	189936
2017-06-06	44.69	45.88	44.69	45.45	297394
2017-06-07	45.48	45.83	44.99	45.57	358550
2017-06-08	45.57	45.57	44.67	44.88	318121
2017-06-09	44.70	45.04	44.35	44.55	270441
2017-06-12	44.49	44.66	44.22	44.54	427903
2017-06-13	44.54	45.39	44.42	45.34	297166
2017-06-14	45.48	45.85	45.42	45.48	294828
2017-06-15	44.97	45.51	44.70	45.47	340818
2017-06-16	45.53	45.97	45.06	45.83	558955
2017-06-19	45.79	47.20	45.79	46.98	620725
2017-06-20	46.66	46.72	45.00	45.05	1112179
2017-06-21	45.02	45.02	42.79	42.85	331140
2017-06-22	42.91	43.17	42.32	42.35	672848
2017-06-23	42.37	42.77	41.94	42.53	332807
2017-06-26	42.73	43.21	42.53	42.83	76064
2017-06-27	42.76	43.26	42.76	43.19	227175
2017-06-28	43.53	45.56	43.35	44.85	539253
2017-06-29	45.17	45.38	44.16	44.32	331819
2017-06-30	44.56	44.68	43.65	44.55	261101
2017-07-03	44.64	45.69	44.64	44.97	78349
2017-07-05	44.96	45.02	44.32	44.49	275535
2017-07-06	44.53	45.09	44.11	44.17	212790
2017-07-07	44.31	44.46	43.62	43.90	221832
2017-07-10	43.94	44.43	43.83	44.06	246145
2017-07-11	44.14	44.70	43.95	44.52	199404
2017-07-12	44.80	45.71	44.80	45.64	249701
2017-07-13	45.78	45.87	45.26	45.61	207349
2017-07-14	45.63	45.79	44.64	45.16	370632
2017-07-17	45.17	45.27	44.50	44.58	440087
2017-07-18	44.54	45.02	44.44	44.89	272328
2017-07-19	45.07	45.26	43.98	44.01	342966
2017-07-20	44.15	44.43	43.74	43.94	270470
2017-07-21	43.90	44.18	43.46	43.63	193435
2017-07-24	43.72	43.79	43.18	43.54	458118
2017-07-25	43.97	45.05	43.75	43.92	414579
2017-07-26	43.94	43.94	43.35	43.45	548454
2017-07-27	43.53	43.93	43.36	43.81	555446
2017-07-28	43.56	44.04	43.38	44.00	353685
2017-07-31	43.99	44.08	43.42	43.74	202488
2017-08-01	43.99	44.52	43.94	44.34	295669
2017-08-02	44.33	44.50	44.09	44.34	219024
2017-08-03	44.24	44.51	43.29	44.20	184494
2017-08-04	44.34	44.48	43.78	43.98	103148
2017-08-07	43.98	44.18	43.34	43.70	176497
2017-08-08	43.71	44.07	43.49	43.51	198264
2017-08-09	43.17	43.17	42.19	42.61	615196
2017-08-10	42.31	42.74	42.09	42.48	592370
2017-08-11	42.16	43.71	41.93	43.48	292456
2017-08-14	43.78	44.22	43.32	43.43	357248
2017-08-15	43.47	43.51	42.22	42.65	463318
2017-08-16	42.74	44.61	42.57	44.30	359795
2017-08-17	44.19	44.63	42.90	43.01	1140335
2017-08-18	43.03	44.27	42.97	44.05	168253
2017-08-21	44.11	44.74	43.69	44.25	128526
2017-08-22	44.40	44.59	44.02	44.11	103288
2017-08-23	43.99	44.73	43.85	44.68	995350
2017-08-24	44.76	44.96	43.96	44.04	225210
2017-08-25	44.21	44.90	43.68	44.79	160885
2017-08-28	44.66	44.85	43.97	44.07	189737
2017-08-29	43.89	45.06	43.72	44.97	349559
2017-08-30	44.92	44.93	43.89	44.09	213099
2017-08-31	44.39	45.50	44.16	45.41	329141
2017-09-01	45.53	47.56	45.53	47.44	455944
2017-09-05	47.29	48.43	47.29	47.47	583376
2017-09-06	47.61	48.74	47.54	48.34	881806
2017-09-07	48.38	48.50	47.77	47.95	777431
2017-09-08	47.99	48.27	47.64	47.91	525839
2017-09-11	48.20	48.57	47.85	48.23	205386
2017-09-12	48.37	48.61	47.61	47.96	629520
2017-09-13	48.00	48.18	47.79	47.82	258480
2017-09-14	47.78	47.97	47.13	47.40	437189
2017-09-15	47.23	47.71	46.84	47.47	311566
2017-09-18	47.60	47.74	47.17	47.35	189083
2017-09-19	47.42	47.65	46.84	47.20	264642
2017-09-20	46.95	47.16	45.73	46.11	508505
2017-09-21	46.08	46.71	46.03	46.48	473130
2017-09-22	46.40	47.79	46.40	47.42	225360
2017-09-25	47.17	47.67	46.58	46.58	131467
2017-09-26	46.60	46.76	46.01	45.80	345980
2017-09-27	46.05	46.30	45.70	45.88	327083
2017-09-28	45.84	46.14	45.66	45.68	991726
2017-09-29	45.73	45.80	45.15	45.79	604158
2017-10-02	45.73	46.28	45.57	45.89	149560
2017-10-03	45.92	46.28	45.65	46.17	155582
2017-10-04	45.50	45.85	45.06	45.69	433439
2017-10-05	45.74	46.21	45.74	45.86	261535
2017-10-06	45.67	45.67	44.84	45.26	473117
2017-10-09	45.24	45.39	44.54	44.57	3319423
2017-10-10	44.60	45.06	44.50	44.62	227192
2017-10-11	44.75	44.79	44.13	44.36	236907
2017-10-12	44.34	44.72	44.00	44.60	475755
2017-10-13	44.83	44.92	44.55	44.80	163255
2017-10-16	44.92	45.14	42.60	43.43	332331
2017-10-17	43.41	44.21	43.41	44.05	470042
2017-10-18	44.03	44.25	43.75	44.19	651841
2017-10-19	43.89	44.09	43.78	43.88	328846
2017-10-20	44.03	44.03	43.44	43.49	156686
2017-10-23	43.35	43.70	43.14	43.27	249523
2017-10-24	43.42	43.42	42.62	42.67	301352
2017-10-25	42.94	42.94	42.24	42.48	457333
2017-10-26	42.59	43.02	42.47	42.57	261551
2017-10-27	41.28	41.75	39.39	39.57	2479307
2017-10-30	39.24	39.49	37.95	38.03	1435910
2017-10-31	37.93	38.13	37.41	37.75	676057
2017-11-01	37.96	38.41	37.45	37.74	980139
2017-11-02	37.53	37.68	37.17	37.52	489597
2017-11-03	37.41	37.66	36.44	36.99	460202
2017-11-06	36.95	37.32	36.39	37.28	269866
2017-11-07	37.24	37.66	36.88	37.53	404390
2017-11-08	37.53	38.46	37.53	38.16	607896
2017-11-09	38.06	39.17	38.06	38.84	732432
2017-11-10	38.75	39.06	38.46	38.63	262651
2017-11-13	38.48	38.48	37.10	37.34	280854
2017-11-14	37.44	38.00	37.22	37.61	704321
2017-11-15	37.52	37.99	36.90	37.78	287477
2017-11-16	37.88	38.52	37.88	38.18	410971
2017-11-17	38.11	38.93	38.11	38.71	571706
2017-11-20	38.61	38.89	38.21	38.85	334904
2017-11-21	38.94	39.40	38.83	39.26	432198
2017-11-22	39.39	39.79	39.39	39.50	306618
2017-11-24	39.56	39.74	39.49	39.60	80804
2017-11-27	37.73	39.30	37.39	38.66	318791
2017-11-28	39.00	39.18	38.69	38.94	362968
2017-11-29	38.93	39.32	38.70	38.86	290730
2017-11-30	38.79	39.15	38.47	38.61	640262
2017-12-01	38.71	39.10	38.32	38.49	457958
2017-12-04	38.46	39.14	38.25	38.29	401109
2017-12-05	38.38	38.55	37.99	38.31	606123
2017-12-06	38.08	39.19	38.08	39.08	389789
2017-12-07	38.85	39.19	38.72	38.98	381019
2017-12-08	39.20	39.35	38.94	38.99	106675
2017-12-11	38.88	39.82	38.88	39.78	223968
2017-12-12	39.67	39.67	38.82	39.32	356720
2017-12-13	39.43	39.89	39.33	39.44	294704
2017-12-14	39.36	39.56	38.71	38.71	550347
2017-12-15	38.68	38.92	38.05	38.36	753761
2017-12-18	38.51	39.65	38.51	39.60	359050
2017-12-19	39.65	40.31	39.48	39.87	265979
2017-12-20	39.79	39.99	39.37	39.71	175872
2017-12-21	39.58	40.42	39.57	39.89	152005
2017-12-22	40.10	40.10	39.50	39.63	104859
2017-12-26	39.70	40.30	39.58	40.20	77909
2017-12-27	40.12	40.18	39.51	39.83	173358
2017-12-28	39.96	40.09	39.51	40.04	105848
2017-12-29	40.08	40.17	39.62	39.66	134087
2018-01-02	39.98	40.86	39.98	40.83	157884
2018-01-03	40.79	41.12	40.56	41.05	111606
2018-01-04	41.38	42.26	41.06	42.19	186605
2018-01-05	42.00	43.14	42.00	43.09	194693
2018-01-08	43.09	43.35	42.89	43.22	196596
2018-01-09	42.54	42.86	41.86	42.18	403505
2018-01-10	42.03	42.88	41.96	42.22	326543
2018-01-11	42.35	42.56	41.76	42.14	117848
2018-01-12	42.11	42.69	41.89	42.65	129439
2018-01-16	42.53	43.75	41.47	43.46	347476
2018-01-17	43.45	44.09	43.09	43.92	438243
2018-01-18	43.85	44.40	43.44	44.01	83847
2018-01-19	43.95	44.05	43.28	43.39	173885
2018-01-22	43.55	43.59	42.89	43.17	340777
2018-01-23	42.98	43.28	42.55	43.19	329911
2018-01-24	44.02	45.24	43.46	45.19	382030
2018-01-25	45.27	46.40	45.27	45.94	323223
2018-01-26	45.74	46.66	45.69	46.54	235889
2018-01-29	46.15	46.27	45.34	45.77	180313
2018-01-30	45.66	45.87	45.16	45.78	172153
2018-01-31	46.03	46.22	45.72	45.95	202902
2018-02-01	45.74	46.86	44.66	46.71	177535
2018-02-02	45.88	45.95	44.82	44.83	203203
2018-02-05	44.45	45.10	43.52	43.55	299718
2018-02-06	42.96	44.41	42.72	44.23	236644
2018-02-07	44.08	45.19	44.02	44.09	182950
2018-02-08	44.32	44.48	43.13	43.13	312933
2018-02-09	43.37	43.54	41.76	42.67	267625
2018-02-12	43.31	44.58	42.78	43.97	415227
2018-02-13	43.85	43.88	43.29	43.70	159203
2018-02-14	43.54	45.13	43.12	45.02	281040
2018-02-15	45.35	45.35	44.41	44.73	95995
2018-02-16	44.47	45.36	44.33	45.13	254037
2018-02-20	44.93	45.35	44.75	45.04	391396
2018-02-21	45.05	45.44	44.68	44.82	235217
2018-02-22	45.08	46.96	45.08	45.79	527496
2018-02-23	46.03	46.66	45.38	45.48	234420
2018-02-26	45.61	45.64	44.56	44.68	493494
2018-02-27	44.38	44.82	43.40	43.66	401295
2018-02-28	43.42	43.83	42.10	42.18	323366
2018-03-01	42.31	42.38	41.61	41.74	279233
2018-03-02	41.68	42.52	41.43	42.20	272407
2018-03-05	41.59	42.93	41.49	42.89	355808
2018-03-06	43.37	43.67	42.96	43.48	251657
2018-03-07	43.09	44.07	42.92	43.65	263027
2018-03-08	43.91	44.09	43.51	43.71	137250
2018-03-09	44.09	44.50	43.77	44.00	154419
2018-03-12	44.01	44.33	43.71	43.80	136426
2018-03-13	43.81	43.94	42.78	42.96	284952
2018-03-14	43.23	43.60	42.60	42.95	381124
2018-03-15	42.79	43.16	42.73	42.86	338871
2018-03-16	42.75	43.77	42.75	43.41	367004
2018-03-19	43.29	43.29	42.69	42.80	179224
2018-03-20	42.93	43.35	42.58	42.69	235240
2018-03-21	42.35	43.53	42.35	42.81	574450
2018-03-22	42.31	42.91	41.96	41.99	463482
2018-03-23	42.04	42.14	41.25	41.08	393132
2018-03-26	41.68	42.85	41.68	42.76	441801
2018-03-27	42.91	43.06	41.91	41.94	579552
2018-03-28	42.18	42.47	41.58	41.59	602021
2018-03-29	41.86	42.29	41.74	42.02	498948
2018-04-02	41.99	43.23	41.92	43.13	662468
2018-04-03	44.23	45.34	43.34	45.19	612567
2018-04-04	44.53	46.00	43.82	45.96	410566
2018-04-05	46.00	46.95	45.37	46.76	708149
2018-04-06	46.68	46.90	46.40	46.57	420112
2018-04-09	46.84	47.50	46.84	47.36	391587
2018-04-10	47.50	49.37	47.35	49.35	794276
2018-04-11	49.00	51.38	48.99	50.79	951701
2018-04-12	50.60	50.60	49.79	50.00	617751
2018-04-13	50.00	50.00	49.52	49.57	205379
2018-04-16	49.74	49.74	48.66	49.27	199443
2018-04-17	49.46	50.00	49.06	49.97	316818
2018-04-18	50.00	50.05	49.45	50.00	563240
2018-04-19	50.25	50.50	49.68	49.94	430676
2018-04-20	50.01	50.17	48.98	49.11	324706
2018-04-23	49.05	49.05	48.23	48.40	171181
2018-04-24	48.52	48.82	47.87	47.99	281949
2018-04-25	47.86	47.86	46.63	47.00	360277
2018-04-26	47.29	47.60	46.88	47.32	388864
2018-04-27	47.40	48.30	47.33	48.12	295562
2018-04-30	48.23	48.43	47.53	47.66	233643
2018-05-01	47.48	47.61	46.89	47.32	104348
2018-05-02	47.28	47.51	46.93	47.25	257399
2018-05-03	47.34	48.07	46.67	47.92	1274140
2018-05-04	47.98	48.35	47.71	48.00	724539
2018-05-07	48.05	48.26	47.29	48.05	499387
2018-05-08	48.22	48.22	46.98	47.94	2583680
2018-05-09	47.98	48.36	47.78	48.01	576506
2018-05-10	48.18	48.40	47.77	48.19	250860
2018-05-11	48.21	48.23	47.33	47.57	530417
2018-05-14	47.78	48.28	47.66	48.11	334987
2018-05-15	47.75	48.22	47.29	48.00	1693733
2018-05-16	47.89	48.00	46.51	46.75	1145283
2018-05-17	46.60	46.71	45.31	45.32	634218
2018-05-18	45.27	45.54	44.94	45.05	334636
2018-05-21	45.24	45.41	44.74	45.25	539370
2018-05-22	45.45	46.38	45.45	45.94	640405
2018-05-23	45.55	46.00	45.22	45.56	519416
2018-05-24	45.42	45.46	44.79	45.16	806604
2018-05-25	44.91	46.01	44.58	45.79	272189
2018-05-29	45.09	46.77	45.09	46.29	490774
2018-05-30	46.40	46.80	45.97	46.59	210330
2018-05-31	46.53	46.95	46.30	46.38	425340
2018-06-01	46.73	47.55	46.73	47.25	360299
2018-06-04	47.56	48.07	47.56	47.96	175311
2018-06-05	47.67	48.07	47.44	47.52	296913
2018-06-06	47.59	47.65	47.23	47.36	449773
2018-06-07	47.25	47.25	46.28	46.43	802570
2018-06-08	46.50	46.77	45.75	46.25	418747
2018-06-11	46.30	46.76	45.99	46.44	139380
2018-06-12	46.44	47.42	46.20	47.09	216963
2018-06-13	47.85	47.85	46.91	47.60	238410
2018-06-14	47.79	47.79	46.99	46.99	313876
2018-06-15	46.36	46.84	45.92	46.55	516379
2018-06-18	46.21	47.76	46.03	47.60	516079
2018-06-19	47.05	47.38	46.56	46.64	394211
2018-06-20	46.98	47.21	46.20	46.56	432947
2018-06-21	46.42	46.93	46.18	46.74	186100
2018-06-22	47.18	47.57	46.82	47.04	316182
2018-06-25	46.85	47.33	46.67	46.96	148331
2018-06-26	47.01	47.37	46.59	47.00	320095
2018-06-27	46.81	47.59	46.05	46.66	239353
2018-06-28	46.64	47.99	46.58	47.90	234040
2018-06-29	48.16	48.22	47.28	47.78	454209
2018-07-02	47.39	47.72	46.90	47.40	211094
2018-07-03	47.78	50.55	47.78	50.24	503433
2018-07-05	50.35	50.55	49.83	49.85	533190
2018-07-06	49.94	50.53	49.49	50.41	411122
2018-07-09	50.55	50.60	49.19	49.40	251568
2018-07-10	49.54	49.71	49.12	49.51	221792
2018-07-11	49.29	49.50	48.32	49.28	227083
2018-07-12	49.40	49.50	49.12	49.26	151317
2018-07-13	49.16	49.52	48.94	49.15	253185
2018-07-16	49.11	49.32	48.86	48.94	148861
2018-07-17	48.79	49.02	48.67	48.83	171778
2018-07-18	48.85	49.24	48.29	48.45	668744
2018-07-19	47.99	48.12	47.61	47.77	184984
2018-07-20	48.36	48.36	47.55	47.78	373304
2018-07-23	47.78	47.90	47.51	47.59	196184
2018-07-24	47.96	47.99	47.51	47.56	375749
2018-07-25	47.67	47.72	47.30	47.43	227658
2018-07-26	47.32	47.47	46.90	47.06	245342
2018-07-27	47.30	47.71	47.08	47.36	86762
2018-07-30	47.75	48.44	47.11	47.21	178419
2018-07-31	47.21	47.21	45.70	45.91	495485
2018-08-01	45.98	46.62	45.58	46.53	188091
2018-08-02	44.70	46.16	44.70	45.41	405270
2018-08-03	45.42	47.05	45.42	46.90	203035
2018-08-06	46.83	47.04	46.18	46.24	199039
2018-08-07	46.40	46.99	45.61	45.76	129950
2018-08-08	45.95	46.07	45.69	45.92	320102
2018-08-09	45.96	46.13	45.57	45.94	425596
2018-08-10	45.37	45.43	44.74	44.81	334637
2018-08-13	44.56	44.56	43.60	43.99	354133
2018-08-14	44.01	44.43	43.83	44.02	292540
2018-08-15	43.63	43.94	42.94	43.40	1627113
2018-08-16	43.49	45.08	43.49	44.72	448079
2018-08-17	44.61	44.62	44.19	44.53	281125
2018-08-20	44.67	44.67	43.38	43.47	153797
2018-08-21	43.67	44.94	43.67	44.58	513776
2018-08-22	44.47	44.77	44.36	44.55	508914
2018-08-23	44.48	44.48	43.60	43.62	524785
2018-08-24	43.50	44.73	43.50	44.53	1122578
2018-08-27	45.45	46.04	45.19	45.43	285564
2018-08-28	45.48	45.70	44.90	44.96	311633
2018-08-29	44.89	44.89	44.06	44.11	263458
2018-08-30	43.88	43.88	43.18	43.47	289732
2018-08-31	43.52	43.52	42.63	43.36	394261
2018-09-04	43.03	43.14	42.49	42.50	438300
2018-09-05	42.42	42.59	41.76	41.92	227019
2018-09-06	41.84	42.42	41.78	41.89	297286
2018-09-07	41.89	41.93	41.14	41.37	208422
2018-09-10	41.40	41.57	40.17	40.23	295044
2018-09-11	40.00	40.15	39.21	39.22	677714
2018-09-12	39.34	41.48	39.13	40.94	1016334
2018-09-13	41.14	41.38	40.22	40.25	357629
2018-09-14	40.45	40.48	39.96	40.16	157609
2018-09-17	40.23	40.67	40.23	40.57	225706
2018-09-18	40.69	41.05	40.54	40.80	245046
2018-09-19	40.91	41.63	40.78	41.50	252946
2018-09-20	41.84	42.78	41.57	42.59	288025
2018-09-21	42.58	42.71	41.88	42.04	436831
2018-09-24	42.07	42.14	41.72	41.83	162179
2018-09-25	41.87	42.25	41.77	41.72	207302
2018-09-26	41.76	42.39	41.05	41.12	226079
2018-09-27	41.18	41.78	40.78	41.58	221431
2018-09-28	41.14	41.80	41.13	41.72	300227
2018-10-01	41.82	42.72	41.74	42.39	183103
2018-10-02	42.45	42.86	42.30	42.49	223397
2018-10-03	42.86	42.96	42.43	42.70	252496
2018-10-04	42.58	42.58	41.64	42.38	203849
2018-10-05	42.42	42.66	41.93	42.22	353015
2018-10-08	42.22	42.65	41.49	42.05	209156
2018-10-09	41.84	42.00	41.12	41.69	305074
2018-10-10	41.70	41.70	39.99	40.00	291504
2018-10-11	40.00	40.16	39.45	39.93	1266768
2018-10-12	40.44	41.11	40.12	40.17	584521
2018-10-15	40.15	40.51	39.82	40.21	189054
2018-10-16	40.55	41.58	40.36	41.51	867331
2018-10-17	41.35	41.80	40.78	40.90	112407
2018-10-18	40.25	40.93	39.61	39.65	311800
2018-10-19	39.82	40.19	39.01	39.31	156748
2018-10-22	39.60	39.85	38.90	39.13	158471
2018-10-23	38.11	39.08	37.80	38.82	314314
2018-10-24	38.73	38.89	37.44	37.92	548403
2018-10-25	38.10	38.38	36.74	37.09	464847
2018-10-26	36.65	37.06	35.92	37.03	259685
2018-10-29	37.41	38.05	37.33	37.48	324174
2018-10-30	37.50	37.51	36.54	36.82	505904
2018-10-31	37.02	37.16	36.54	36.94	918505
2018-11-01	37.58	39.24	37.21	38.77	477606
2018-11-02	39.21	39.87	38.60	38.93	238591
2018-11-05	38.95	39.00	38.38	38.88	81558
2018-11-06	38.84	39.12	38.78	39.03	317238
2018-11-07	39.13	40.72	39.13	40.42	405818
2018-11-08	39.96	41.16	39.96	40.80	375060
2018-11-09	40.58	41.23	40.00	40.47	328542
2018-11-12	40.48	40.48	39.00	39.05	154773
2018-11-13	39.19	39.55	38.93	39.01	288342
2018-11-14	39.49	40.08	39.38	40.05	379641
2018-11-15	39.92	42.17	39.92	42.15	406492
2018-11-16	41.84	43.00	41.84	42.74	382449
2018-11-19	41.87	42.60	41.79	42.02	223365
2018-11-20	41.50	41.76	40.95	41.20	296154
2018-11-21	41.45	41.98	41.40	41.70	391777
2018-11-23	41.18	41.54	40.54	40.73	120332
2018-11-26	40.78	41.90	40.78	41.86	351369
2018-11-27	41.33	42.25	40.67	40.73	428517
2018-11-28	40.80	40.80	40.13	40.46	328975
2018-11-29	40.20	41.26	40.20	40.86	387092
2018-11-30	40.67	40.94	39.53	40.01	520724
2018-12-03	40.74	42.27	40.74	41.71	329435
2018-12-04	41.61	42.01	41.17	41.53	235854
2018-12-06	40.73	41.50	40.08	41.29	387052
2018-12-07	41.48	42.27	40.86	40.87	381349
2018-12-10	40.49	40.84	40.36	40.56	300046
2018-12-11	41.10	41.50	40.95	41.16	319232
2018-12-12	41.72	41.72	40.97	41.13	212951
2018-12-13	41.27	41.27	40.58	40.68	392515
2018-12-14	40.40	40.59	39.90	40.26	182426
2018-12-17	40.10	40.62	39.44	39.54	346794
2018-12-18	39.72	40.08	39.34	39.40	322510
2018-12-19	39.55	39.95	38.49	38.62	264136
2018-12-20	38.59	38.59	36.95	37.12	543477
2018-12-21	36.74	37.18	35.86	36.35	486016
2018-12-24	36.11	36.44	35.68	36.21	121267
2018-12-26	36.22	37.84	35.52	37.45	173057
2018-12-27	36.88	37.89	36.59	37.89	200983
2018-12-28	37.93	37.96	37.04	37.87	379120
2018-12-31	37.91	38.47	37.85	38.10	90532
2019-01-02	37.72	39.35	37.53	39.33	151628
2019-01-03	39.13	39.15	38.28	39.09	182687
2019-01-04	39.49	40.88	39.49	40.78	195180
2019-01-07	40.74	41.32	40.50	40.69	173513
2019-01-08	41.09	41.96	40.19	41.53	222034
2019-01-09	41.78	43.15	41.70	43.08	393963
2019-01-10	43.03	43.36	42.57	43.32	355712
2019-01-11	43.02	43.50	42.77	43.48	401792
2019-01-14	43.00	43.66	42.82	43.60	169538
2019-01-15	43.59	44.10	43.44	43.51	146151
2019-01-16	43.79	43.93	43.61	43.77	152695
2019-01-17	43.46	43.85	43.04	43.46	1267533
2019-01-18	43.59	44.05	43.50	43.98	124075
2019-01-22	43.90	44.52	43.37	43.72	377160
2019-01-23	44.11	44.30	43.37	43.51	386946
2019-01-24	43.50	44.07	43.26	43.65	401484
2019-01-25	43.87	44.00	43.24	43.58	257110
2019-01-28	43.11	43.58	43.01	43.35	348245
2019-01-29	43.66	43.82	43.12	43.43	239540
2019-01-30	43.62	43.80	42.99	43.59	339068
2019-01-31	43.75	44.82	43.75	44.60	559920
2019-02-01	44.41	45.08	44.30	45.00	267878
2019-02-04	44.61	46.54	44.61	46.50	281850
2019-02-05	46.61	47.00	46.40	46.82	279040
2019-02-06	46.52	46.94	46.31	46.77	201644
2019-02-07	46.93	47.05	45.97	46.40	311655
2019-02-08	46.40	46.56	45.76	46.16	129906
2019-02-11	46.00	46.03	45.54	45.56	136527
2019-02-12	44.57	45.93	44.57	45.39	220914
2019-02-13	45.52	45.65	44.73	44.91	245687
2019-02-14	44.68	45.46	44.41	45.31	314510
2019-02-15	45.64	45.81	45.32	45.60	209748
2019-02-19	45.30	45.62	44.86	45.22	293987
2019-02-20	45.47	46.20	45.34	45.85	262027
2019-02-21	45.82	46.11	45.12	46.05	215908
2019-02-22	46.95	48.35	46.71	47.53	850468
2019-02-25	48.13	48.48	47.88	48.20	485183
2019-02-26	47.97	48.52	47.97	48.46	353244
2019-02-27	48.53	48.83	48.02	48.50	265908
2019-02-28	48.35	48.87	48.26	48.34	380027
2019-03-01	48.55	48.55	47.38	47.95	290939
2019-03-04	48.12	48.30	47.75	48.27	459904
2019-03-05	48.48	48.88	48.01	48.70	203083
2019-03-06	48.71	49.87	48.45	48.97	542056
2019-03-07	48.77	49.21	48.27	48.56	367119
2019-03-08	48.27	48.34	47.03	47.38	170198
2019-03-11	47.52	48.61	47.52	48.32	284518
2019-03-12	48.63	48.97	48.23	48.70	283330
2019-03-13	48.82	50.09	48.81	50.05	647517
2019-03-14	50.09	50.80	49.41	50.79	463689
2019-03-15	51.00	51.53	50.78	51.10	882198
2019-03-18	51.34	52.01	50.70	52.01	540216
2019-03-19	52.17	53.01	51.66	52.76	688513
2019-03-20	52.66	53.28	52.39	53.17	598624
2019-03-21	52.94	54.66	52.94	54.58	353020
2019-03-22	53.89	54.16	51.60	51.96	398388
2019-03-25	51.97	52.56	51.46	51.72	138581
2019-03-26	51.79	52.77	51.79	51.99	270214
2019-03-27	51.90	52.19	50.60	50.68	574963
2019-03-28	50.76	51.26	50.69	50.91	478918
2019-03-29	51.34	51.34	50.72	51.06	298196
2019-04-01	51.63	52.17	50.89	51.11	187380
2019-04-02	51.08	51.87	50.75	51.75	288069
2019-04-03	52.15	52.77	51.77	52.43	375678
2019-04-04	52.31	53.47	51.86	53.06	508041
2019-04-05	53.37	54.58	53.06	54.33	353835
2019-04-08	54.30	55.40	54.04	55.31	245056
2019-04-09	55.18	55.21	54.66	54.92	378729
2019-04-10	55.06	55.39	54.84	54.91	183080
2019-04-11	54.75	54.78	53.54	54.18	431458
2019-04-12	54.51	54.51	53.70	53.78	213946
2019-04-15	53.57	54.48	52.21	52.48	278620
2019-04-16	52.61	52.71	51.33	52.06	430095
2019-04-17	53.61	53.61	52.25	52.89	167178
2019-04-18	52.71	53.19	52.50	53.08	166831
2019-04-22	53.02	53.78	52.73	53.65	369552
2019-04-23	53.54	53.80	52.58	53.34	254609
2019-04-24	53.12	53.12	51.92	52.48	399524
2019-04-25	52.46	52.74	52.18	52.46	225749
2019-04-26	52.86	52.86	52.19	52.67	222096
2019-04-29	52.82	52.94	51.70	51.95	352193
2019-04-30	51.20	51.72	50.36	50.72	698936
2019-05-01	50.81	51.14	50.12	50.13	157083
2019-05-02	50.00	50.20	48.98	49.26	357095
2019-05-03	49.55	49.56	48.38	48.60	542872
2019-05-06	47.08	48.50	47.08	48.30	372297
2019-05-07	48.11	48.11	47.24	47.47	453403
2019-05-08	47.86	48.69	47.85	48.51	337523
2019-05-09	48.17	49.29	48.05	48.80	456048
2019-05-10	48.99	50.19	48.88	49.90	334430
2019-05-13	49.02	49.47	47.55	47.72	517313
2019-05-14	47.99	48.03	47.55	47.68	263932
2019-05-15	47.29	48.28	47.29	47.63	195598
2019-05-16	47.86	48.16	47.13	47.30	265767
2019-05-17	46.52	46.78	46.01	46.14	238434
2019-05-20	46.03	46.55	45.69	45.84	182256
2019-05-21	46.03	46.31	45.63	46.18	239906
2019-05-22	45.87	46.12	45.65	45.87	122799
2019-05-23	45.47	45.64	45.15	45.17	191737
2019-05-24	45.09	45.97	45.09	45.52	128156
2019-05-28	45.52	45.52	44.66	44.91	354858
2019-05-29	44.88	46.72	44.70	46.50	299907
2019-05-30	46.47	47.28	46.44	46.75	406168
2019-05-31	46.17	47.10	45.67	46.97	243634
2019-06-03	47.23	47.23	45.73	46.13	330371
2019-06-04	46.59	48.31	46.59	48.27	738944
2019-06-05	48.42	48.42	47.53	47.60	209068
2019-06-06	47.31	48.26	47.16	48.22	159031
2019-06-07	48.62	49.03	48.32	48.51	111033
2019-06-10	48.74	49.41	48.63	48.75	154553
2019-06-11	49.16	49.97	49.08	49.88	223705
2019-06-12	50.05	50.50	49.11	49.11	348128
2019-06-13	48.96	49.50	48.96	49.20	144360
2019-06-14	48.99	48.99	47.85	48.59	163699
2019-06-17	48.52	48.75	48.00	48.08	167038
2019-06-18	48.19	49.70	48.19	49.60	620930
2019-06-19	49.82	50.80	49.55	50.76	494435
2019-06-20	51.23	51.37	50.66	51.17	375035
2019-06-21	50.67	50.94	50.26	50.78	579349
2019-06-24	50.88	51.77	50.56	51.57	153588
2019-06-25	51.24	51.85	51.03	50.94	252506
2019-06-26	51.08	51.55	51.08	51.40	338765
2019-06-27	51.67	51.83	50.82	50.89	177947
2019-06-28	51.05	51.46	50.87	51.04	216427
2019-07-01	51.90	51.90	51.00	51.12	147612
2019-07-02	51.11	51.11	50.45	50.60	221159
2019-07-03	50.60	50.81	50.15	50.56	96095
2019-07-05	50.62	51.14	50.34	51.01	134509
2019-07-08	50.89	51.14	50.49	50.56	155797
2019-07-09	50.21	50.80	49.67	50.70	112783
2019-07-10	50.83	51.25	50.81	51.13	114559
2019-07-11	51.06	51.74	51.04	51.71	99786
2019-07-12	51.66	51.80	51.39	51.45	185186
2019-07-15	51.62	52.26	51.24	51.96	185619
2019-07-16	52.00	52.83	51.62	52.83	190474
2019-07-17	52.72	53.02	52.35	52.58	200793
2019-07-18	52.48	52.97	51.17	51.84	146851
2019-07-19	51.68	52.53	51.49	52.51	185471
2019-07-22	52.36	52.99	51.84	51.87	204595
2019-07-23	51.92	52.82	51.52	52.76	248786
2019-07-24	52.62	52.62	51.50	51.63	250588
2019-07-25	51.93	51.93	50.79	51.20	184226
2019-07-26	51.39	51.50	50.75	51.01	118407
2019-07-29	50.86	50.86	50.14	50.40	121733
2019-07-30	49.93	50.11	49.49	49.60	88476
2019-07-31	49.81	50.48	48.85	49.88	316485
2019-08-01	49.56	49.56	48.15	48.16	265070
2019-08-02	47.66	48.95	47.51	48.65	201677
2019-08-05	47.62	47.73	46.34	46.39	256865
2019-08-06	47.98	49.47	47.98	48.65	807206
2019-08-07	48.07	50.28	48.07	49.92	301077
2019-08-08	50.00	50.76	49.80	50.57	488165
2019-08-09	50.59	50.88	50.16	50.53	364846
2019-08-12	49.77	50.12	49.16	49.81	335727
2019-08-13	49.58	52.09	49.58	51.48	450332
2019-08-14	50.33	50.88	49.52	49.52	407001
2019-08-15	49.76	50.43	49.19	49.99	350023
2019-08-16	50.61	51.21	50.20	50.78	431173
2019-08-19	51.41	52.75	51.41	51.81	252554
2019-08-20	51.31	51.97	51.16	51.47	310109
2019-08-21	51.89	51.98	50.61	50.61	318804
2019-08-22	50.59	50.70	49.86	50.05	172649
2019-08-23	49.96	50.23	48.61	48.73	225355
2019-08-26	49.03	49.72	48.16	49.19	131551
2019-08-27	49.38	49.91	48.80	48.82	204489
2019-08-28	48.56	49.18	48.49	48.76	148671
2019-08-29	49.16	49.73	48.94	49.67	101362
2019-08-30	50.00	50.00	49.43	49.80	111256
2019-09-03	49.09	49.64	48.27	49.45	224306
2019-09-04	50.00	50.35	49.73	50.28	277694
2019-09-05	50.00	50.23	48.85	49.42	652257
2019-09-06	49.55	49.99	49.52	49.68	375887
2019-09-09	50.00	50.00	49.11	49.23	294862
2019-09-10	49.16	49.26	48.30	49.18	372522
2019-09-11	49.47	51.12	49.17	51.01	432422
2019-09-12	50.92	51.89	50.60	50.86	251815
2019-09-13	50.94	51.15	49.56	49.74	171762
2019-09-16	49.52	51.54	49.52	51.00	432823
2019-09-17	50.75	51.44	50.52	51.10	461749
2019-09-18	50.92	51.40	50.14	50.69	163462
2019-09-19	51.04	51.24	50.48	50.72	116607
2019-09-20	50.95	51.14	49.97	50.29	301152
2019-09-23	50.20	50.88	49.78	50.83	146345
2019-09-24	50.73	51.30	50.13	51.22	468709
2019-09-25	50.84	51.67	49.85	51.31	278981
2019-09-26	50.86	51.44	50.60	51.03	201722
2019-09-27	50.67	51.41	49.96	50.31	161680
2019-09-30	50.48	50.48	49.20	49.45	154691
2019-10-01	49.64	49.90	48.82	49.41	190519
2019-10-02	49.36	49.68	48.51	49.38	171498
2019-10-03	49.40	50.78	49.40	50.69	242860
2019-10-04	50.60	50.88	50.17	50.80	203991
2019-10-07	50.45	50.99	50.01	50.01	135923
2019-10-08	49.73	50.27	49.36	49.49	174317
2019-10-09	49.77	50.15	49.37	49.38	157979
2019-10-10	49.75	50.28	49.39	49.84	168223
2019-10-11	50.65	50.79	49.86	49.95	171100
2019-10-14	49.86	50.12	49.26	49.27	151239
2019-10-15	49.44	49.97	48.91	48.96	252511
2019-10-16	48.87	49.28	48.29	48.89	187345
2019-10-17	49.19	49.90	49.08	49.60	226714
2019-10-18	49.46	50.07	49.44	49.47	140596
2019-10-21	49.67	50.00	49.64	50.00	214946
2019-10-22	50.11	51.12	49.68	51.00	534234
2019-10-23	49.50	50.78	49.33	50.60	346845
2019-10-24	50.92	51.06	50.29	51.00	268186
2019-10-25	51.25	52.05	50.67	52.04	299829
2019-10-28	52.00	52.47	51.77	51.78	138174
2019-10-29	51.64	52.64	51.57	52.45	187009
2019-10-30	52.38	52.62	51.47	52.04	245078
2019-10-31	51.77	52.17	51.11	51.88	198571
2019-11-01	52.30	53.46	51.68	53.09	271667
2019-11-04	53.54	54.54	53.14	53.90	291572
2019-11-05	53.95	55.05	53.73	54.97	249705
2019-11-06	54.66	55.00	54.10	54.45	182116
2019-11-07	54.67	55.05	54.03	54.44	345236
2019-11-08	54.31	54.61	53.08	53.71	174878
2019-11-11	53.33	53.66	52.92	53.30	100692
2019-11-12	53.41	53.41	52.44	52.70	320615
2019-11-13	52.36	52.49	51.01	51.53	419994
2019-11-14	51.63	51.90	50.97	51.16	278146
2019-11-15	51.36	52.19	51.13	51.95	251763
2019-11-18	52.24	52.52	51.04	51.30	227624
2019-11-19	51.46	51.52	50.63	50.78	346732
2019-11-20	50.86	51.33	50.24	50.71	230014
2019-11-21	50.53	51.64	50.34	51.25	276880
2019-11-22	51.46	52.01	51.00	51.10	203980
2019-11-25	51.19	51.29	50.63	50.73	238009
2019-11-26	50.73	50.73	48.52	48.93	663282
2019-11-27	49.09	49.09	47.63	48.32	515109
2019-11-29	48.27	48.68	47.81	48.27	283948
2019-12-02	48.30	48.88	48.04	48.27	320685
2019-12-03	48.17	48.69	47.90	48.49	361710
2019-12-04	48.65	50.01	48.45	49.97	316020
2019-12-05	49.90	50.94	49.59	50.55	668914
2019-12-06	50.83	51.36	50.52	51.13	350521
2019-12-09	51.00	51.45	50.91	51.01	166461
2019-12-10	51.00	51.23	50.70	50.94	469955
2019-12-11	51.01	51.82	50.98	51.78	374204
2019-12-12	51.80	52.42	51.75	52.27	494999
2019-12-13	52.43	52.87	52.20	52.82	288681
2019-12-16	52.99	54.45	52.57	54.21	343032
2019-12-17	54.31	54.69	53.55	54.19	287289
2019-12-18	54.15	55.26	53.86	55.25	211870
2019-12-19	55.02	56.06	54.20	55.84	440132
2019-12-20	55.84	55.97	54.91	54.91	298669
2019-12-23	55.01	55.42	54.56	55.31	253768
2019-12-24	55.00	55.52	54.55	55.37	120935
2019-12-26	55.19	55.67	54.76	55.33	75292
2019-12-27	55.21	55.38	54.60	54.83	176026
2019-12-30	54.78	55.26	54.36	54.75	148709
2019-12-31	54.78	55.08	54.53	54.79	83659
2020-01-02	55.06	55.45	54.55	55.22	125267
2020-01-03	54.82	55.18	53.96	55.00	809345
2020-01-06	54.79	55.54	54.71	55.22	386771
2020-01-07	55.11	55.80	54.59	55.50	509606
2020-01-08	55.43	56.10	55.34	55.94	353949
2020-01-09	55.96	55.96	53.91	54.47	398852
2020-01-10	54.70	54.88	53.82	54.00	191426
2020-01-13	54.09	54.53	53.70	54.50	239978
2020-01-14	54.29	54.29	53.34	54.14	301799
2020-01-15	53.94	54.59	53.45	54.01	359004
2020-01-16	54.20	54.30	53.72	54.23	203473
2020-01-17	54.55	55.02	54.55	54.96	198968
2020-01-21	54.40	54.56	54.02	54.21	329049
2020-01-22	54.39	54.86	54.31	54.63	233798
2020-01-23	54.33	54.53	53.75	54.12	183595
2020-01-24	54.17	54.34	53.44	54.03	255919
2020-01-27	52.98	53.56	52.61	52.65	621243
2020-01-28	52.97	53.47	52.78	53.42	238220
2020-01-29	53.57	53.57	53.07	53.40	119151
2020-01-30	53.00	53.59	52.91	53.31	196035
2020-01-31	52.83	52.97	52.37	52.47	247760
2020-02-03	52.43	53.01	52.20	53.00	223677
2020-02-04	53.67	54.64	53.42	54.61	243440
2020-02-05	55.02	55.48	54.69	54.93	151221
2020-02-06	55.20	55.57	54.79	55.49	143142
2020-02-07	55.28	55.45	54.84	55.40	194462
2020-02-10	55.23	55.23	54.64	55.06	272073
2020-02-11	55.19	55.28	54.29	54.56	339071
2020-02-12	54.74	55.11	54.45	54.96	235113
2020-02-13	54.87	55.07	54.56	54.95	125655
2020-02-14	55.17	55.38	54.60	54.80	189951
2020-02-18	54.51	54.75	53.90	54.53	419386
2020-02-19	54.60	55.35	54.48	55.33	284932
2020-02-20	55.24	55.29	54.35	54.40	348378
2020-02-21	48.14	52.82	47.87	50.21	1954808
2020-02-24	49.09	49.22	48.40	48.42	1266962
2020-02-25	48.43	49.53	48.43	48.98	793434
2020-02-26	49.56	49.87	48.67	48.93	480998
2020-02-27	47.90	49.17	47.04	48.35	371331
2020-02-28	47.65	47.66	45.64	47.48	587378
2020-03-02	47.66	48.30	46.57	46.59	709042
2020-03-03	46.74	47.93	45.00	45.02	1036659
2020-03-04	45.61	46.35	44.76	46.01	998435
2020-03-05	45.32	45.50	44.20	44.65	572365
2020-03-06	43.77	43.90	42.61	42.61	338770
2020-03-09	39.65	39.65	34.20	34.48	944607
2020-03-10	35.48	36.94	34.50	36.61	665948
2020-03-11	35.60	35.60	32.74	33.09	402275
2020-03-12	31.43	31.74	27.36	29.01	796020
2020-03-13	30.21	31.33	27.61	29.22	949951
2020-03-16	26.93	26.93	23.23	23.27	743847
2020-03-17	23.81	25.57	23.00	24.55	910701
2020-03-18	23.32	23.52	18.68	20.53	755832
2020-03-19	20.31	21.11	18.49	19.03	812781
2020-03-20	19.51	20.79	18.19	19.02	1465063
2020-03-23	18.81	18.81	16.27	16.57	576212
2020-03-24	17.07	17.57	16.85	17.31	1444048
2020-03-25	17.54	23.10	17.50	22.36	1085389
2020-03-26	22.99	28.44	22.86	25.49	1314578
2020-03-27	24.33	25.06	22.05	23.52	1019598
2020-03-30	23.13	24.59	23.03	24.16	771496
2020-03-31	24.24	25.10	24.09	24.96	732022
2020-04-01	23.90	24.80	23.21	23.62	731548
2020-04-02	23.56	24.80	22.98	24.16	476006
2020-04-03	24.27	24.70	23.57	24.36	378660
2020-04-06	25.62	27.18	25.50	26.35	618358
2020-04-07	27.91	28.73	26.39	26.52	669981
2020-04-08	26.84	27.58	26.38	26.93	439318
2020-04-09	27.99	29.88	27.62	27.92	469267
2020-04-13	27.91	27.91	26.66	27.68	306005
2020-04-14	28.24	29.48	28.16	28.45	467329
2020-04-15	27.53	28.52	26.79	28.14	398597
2020-04-16	27.83	28.41	26.95	27.20	430662
2020-04-17	28.19	28.49	27.06	27.90	323671
2020-04-20	27.07	28.28	26.40	27.31	283971
2020-04-21	26.01	26.62	24.53	24.85	964492
2020-04-22	24.99	25.47	24.20	24.30	837944
2020-04-23	24.50	24.92	24.08	24.25	819602
2020-04-24	24.44	24.73	23.97	24.02	565495
2020-04-27	24.35	25.19	24.06	24.42	322714
2020-04-28	25.06	25.51	24.36	25.32	358829
2020-04-29	26.46	26.86	25.60	26.02	958474
2020-04-30	25.67	26.49	25.28	26.10	668377
2020-05-01	25.47	25.47	23.59	25.08	349036
2020-05-04	24.63	25.45	24.45	25.35	642793
2020-05-05	24.56	25.88	24.27	24.37	1092358
2020-05-06	24.29	24.72	23.62	23.90	669937
2020-05-07	24.16	24.99	23.98	24.69	910396
2020-05-08	25.35	25.63	24.78	25.00	858969
2020-05-11	24.59	24.76	23.90	24.53	710118
2020-05-12	24.69	24.81	23.90	23.96	711813
2020-05-13	24.08	24.11	22.36	22.56	558241
2020-05-14	22.03	22.64	21.54	22.48	834232
2020-05-15	22.14	22.85	22.01	22.81	678823
2020-05-18	23.50	24.22	22.84	24.01	1041625
2020-05-19	23.94	24.01	22.91	22.92	967159
2020-05-20	23.31	23.54	22.65	23.47	959381
2020-05-21	23.67	23.84	23.14	23.55	744997
2020-05-22	23.48	23.48	22.91	23.06	251407
2020-05-26	23.98	24.59	23.62	24.27	1007180
2020-05-27	25.07	25.64	24.03	25.63	840243
2020-05-28	25.90	26.36	25.15	25.77	528698
2020-05-29	25.62	25.92	24.96	25.86	742450
2020-06-01	25.82	27.75	25.82	27.00	408608
2020-06-02	27.47	28.17	27.42	27.79	293456
2020-06-03	28.36	29.85	28.36	29.78	575904
2020-06-04	29.60	30.72	29.23	30.68	575221
2020-06-05	32.37	33.19	31.59	32.77	1068180
2020-06-08	33.54	33.77	32.29	33.74	628671
2020-06-09	32.74	32.74	31.50	31.58	897490
2020-06-10	31.35	31.49	29.49	29.62	847671
2020-06-11	28.00	28.18	26.91	27.16	612094
2020-06-12	28.32	29.04	27.77	28.41	467716
2020-06-15	27.17	29.40	27.00	29.03	351078
2020-06-16	29.28	30.13	27.37	27.47	920394
2020-06-17	27.53	27.84	27.11	27.66	498629
2020-06-18	27.25	27.85	27.25	27.36	298478
2020-06-19	27.93	28.27	27.40	27.40	999403
2020-06-22	27.21	27.37	25.57	26.08	658921
2020-06-23	26.55	27.20	26.05	26.70	768722
2020-06-24	26.32	26.58	26.08	26.36	576740
2020-06-25	26.10	26.84	26.01	26.58	580990
2020-06-26	26.15	26.79	25.89	26.07	507338
2020-06-29	26.21	26.56	25.85	26.23	213678
2020-06-30	25.96	26.51	25.73	26.31	397386
2020-07-01	26.51	27.26	26.22	26.69	598422
2020-07-02	27.54	27.76	26.99	27.31	351150
2020-07-06	28.07	28.32	27.30	27.52	642292
2020-07-07	27.21	27.48	26.92	27.40	363573
2020-07-08	27.47	28.50	27.47	28.38	451865
2020-07-09	28.49	28.49	27.25	27.65	536908
2020-07-10	27.34	28.25	27.34	28.11	316787
2020-07-13	28.38	28.64	27.32	27.32	557768
2020-07-14	27.19	27.58	26.84	26.90	793070
2020-07-15	27.49	27.87	27.05	27.09	471731
2020-07-16	26.87	27.63	26.78	27.20	338661
2020-07-17	27.36	27.50	26.51	26.58	369242
2020-07-20	26.60	26.82	25.80	25.80	312106
2020-07-21	26.01	27.75	26.01	27.48	435409
2020-07-22	27.28	27.83	27.04	27.80	192175
2020-07-23	27.60	28.22	27.45	27.98	229392
2020-07-24	27.89	27.96	27.50	27.84	197302
2020-07-27	27.90	28.76	27.77	28.65	287556
2020-07-28	28.60	28.80	28.10	28.20	252962
2020-07-29	27.82	28.57	27.77	28.51	411432
2020-07-30	28.01	28.40	27.65	28.28	206323
2020-07-31	28.20	28.32	27.55	27.92	634131
2020-08-03	27.90	28.13	27.10	27.10	247349
2020-08-04	27.04	27.04	26.31	26.44	329000
2020-08-05	26.69	27.02	26.34	26.39	378631
2020-08-06	25.68	26.68	25.55	26.24	799188
2020-08-07	26.04	26.04	24.90	25.16	646211
2020-08-10	25.51	26.84	25.51	26.55	331390
2020-08-11	27.28	27.57	26.57	26.62	357404
2020-08-12	27.01	27.01	26.07	26.25	341168
2020-08-13	26.05	26.60	26.05	26.54	156349
2020-08-14	26.49	26.49	26.19	26.29	106838
2020-08-17	26.25	26.25	25.43	25.66	227211
2020-08-18	25.83	26.52	25.83	26.48	221774
2020-08-19	26.54	27.12	26.39	26.61	204027
2020-08-20	26.24	26.87	26.11	26.84	151003
2020-08-21	26.80	26.82	26.43	26.59	256222
2020-08-24	26.76	27.37	26.76	27.31	203296
2020-08-25	27.65	27.95	27.14	27.89	131361
2020-08-26	28.00	28.58	27.70	28.19	211052
2020-08-27	28.22	28.50	27.84	28.11	186493
2020-08-28	28.40	28.89	28.33	28.76	155790
2020-08-31	28.70	28.70	27.95	28.06	188963
2020-09-01	28.35	30.26	28.11	30.19	282399
2020-09-02	30.10	30.88	30.09	30.23	402105
2020-09-03	30.18	30.37	29.32	29.79	183137
2020-09-04	30.19	30.32	29.32	29.89	193463
2020-09-08	29.47	29.54	29.01	29.14	151176
2020-09-09	29.44	29.90	29.42	29.59	148064
2020-09-10	29.75	29.75	28.43	28.49	324340
2020-09-11	28.52	28.84	27.94	28.00	379384
2020-09-14	28.26	28.34	27.70	27.70	431029
2020-09-15	27.84	28.11	27.50	27.56	350630
2020-09-16	27.56	27.93	27.31	27.77	249848
2020-09-17	27.53	27.86	27.22	27.36	99176
2020-09-18	27.22	27.48	26.86	27.14	807743
2020-09-21	26.71	26.86	26.32	26.78	311255
2020-09-22	26.91	27.05	26.17	26.17	187033
2020-09-23	26.20	26.33	25.47	25.70	217990
2020-09-24	25.62	26.47	25.32	26.13	200071
2020-09-25	25.79	26.07	25.66	25.59	199396
2020-09-28	25.99	26.31	25.48	25.70	249140
2020-09-29	25.64	25.72	24.92	25.04	302377
2020-09-30	25.25	25.63	25.08	25.55	209191
2020-10-01	25.66	25.93	25.51	25.66	86963
2020-10-02	25.15	25.94	25.11	25.85	54352
2020-10-05	26.17	26.31	25.89	26.08	82008
2020-10-06	26.41	26.53	25.87	25.88	141830
2020-10-07	26.10	26.18	25.52	25.67	178743
2020-10-08	25.86	26.16	25.77	26.03	163950
2020-10-09	26.22	26.42	26.21	26.33	121706
2020-10-12	26.36	26.36	25.45	25.80	128012
2020-10-13	25.73	25.91	25.13	25.27	424435
2020-10-14	25.12	25.81	24.88	25.67	318973
2020-10-15	25.36	25.45	25.02	25.27	287003
2020-10-16	25.32	25.64	25.17	25.53	126263
2020-10-19	25.71	26.32	25.50	26.20	150448
2020-10-20	26.49	26.96	26.22	26.93	161697
2020-10-21	26.94	27.22	26.74	26.99	211670
2020-10-22	26.95	27.12	26.18	26.23	331748
2020-10-23	26.40	26.68	26.10	26.68	200578
2020-10-26	26.35	27.02	26.02	26.94	184561
2020-10-27	26.81	26.87	26.32	26.34	237206
2020-10-28	25.81	25.95	25.01	25.05	288535
2020-10-29	24.96	25.00	24.18	24.77	185164
2020-10-30	24.65	25.49	24.50	25.49	186384
2020-11-02	25.51	26.16	25.40	25.73	98011
2020-11-03	26.20	26.39	25.85	26.27	102867
2020-11-04	26.26	26.78	26.24	26.30	77606
2020-11-05	26.55	27.18	26.55	27.00	116797
2020-11-06	26.63	27.24	26.63	27.24	213632
2020-11-09	28.86	29.75	28.64	29.16	475823
2020-11-10	29.37	29.39	29.03	29.28	167242
2020-11-11	29.33	29.45	29.13	29.35	77793
2020-11-12	29.22	29.30	28.20	28.84	213732
2020-11-13	29.27	29.69	28.98	29.22	135022
2020-11-16	30.08	31.14	29.48	31.13	163167
2020-11-17	30.76	30.76	29.46	29.61	317080
2020-11-18	29.67	30.66	29.61	30.24	429425
2020-11-19	30.00	30.26	29.63	29.87	221724
2020-11-20	29.76	30.38	29.50	30.18	114590
2020-11-23	30.25	30.65	30.25	30.39	98852
2020-11-24	31.00	31.43	30.79	31.34	243513
2020-11-25	31.35	31.44	30.71	30.85	100029
2020-11-27	30.73	30.88	30.30	30.79	118041
2020-11-30	30.70	31.30	30.30	30.45	459541
2020-12-01	31.04	32.30	31.01	32.30	204396
2020-12-02	32.50	32.96	32.22	32.94	150249
2020-12-03	33.00	33.50	32.83	33.41	256149
2020-12-04	33.52	35.41	33.52	35.22	494615
2020-12-07	35.16	35.95	34.63	35.38	222907
2020-12-08	35.04	36.21	35.04	36.05	148247
2020-12-09	36.18	37.82	36.03	37.34	823079
2020-12-10	37.02	38.85	37.02	38.10	385043
2020-12-11	37.63	38.66	37.25	37.89	381657
2020-12-14	38.41	38.68	37.83	38.55	245499
2020-12-15	38.91	40.74	38.68	40.66	462171
2020-12-16	40.70	40.93	39.78	40.82	225924
2020-12-17	40.99	41.40	40.52	41.28	161734
2020-12-18	41.28	42.00	40.40	41.98	484809
2020-12-21	41.17	41.83	39.60	39.71	439242
2020-12-22	39.90	40.71	39.56	40.08	347684
2020-12-23	40.32	40.40	39.65	40.04	131028
2020-12-24	40.06	40.38	39.81	40.28	36056
2020-12-28	40.35	40.74	40.18	40.28	90875
2020-12-29	40.28	40.60	39.73	40.51	315371
2020-12-30	40.76	41.54	40.76	40.95	86570
2020-12-31	40.75	40.90	39.56	40.18	58682
2021-01-04	40.16	40.79	39.41	39.65	131278
2021-01-05	39.51	39.58	39.09	39.51	125647
2021-01-06	39.91	40.61	39.73	40.26	131963
2021-01-07	40.65	41.06	39.68	39.71	240502
2021-01-08	40.11	40.11	39.39	39.89	237190
2021-01-11	39.36	39.50	38.38	38.77	153738
2021-01-12	38.80	39.91	38.80	39.86	304370
2021-01-13	40.00	40.00	39.28	39.41	91214
2021-01-14	39.50	40.00	39.32	39.80	194413
2021-01-15	39.35	39.35	38.62	38.76	96532
2021-01-19	38.85	39.49	38.48	38.50	200660
2021-01-20	38.80	38.93	38.36	38.81	118536
2021-01-21	38.88	38.92	37.05	37.60	155810
2021-01-22	37.17	37.17	36.17	36.17	240000
2021-01-25	35.94	36.33	34.92	35.06	277791
2021-01-26	35.22	35.42	34.34	34.54	344189
2021-01-27	34.30	34.54	33.65	33.88	315389
2021-01-28	33.95	35.00	33.95	34.76	262577
2021-01-29	34.71	36.18	34.40	35.19	340951
2021-02-01	35.54	36.37	35.54	35.87	150429
2021-02-02	36.41	37.15	36.41	36.64	162605
2021-02-03	36.59	36.96	36.24	36.24	123182
2021-02-04	36.34	36.34	35.38	35.96	173645
2021-02-05	36.50	36.86	36.12	36.44	128866
2021-02-08	36.81	37.09	36.51	36.76	184758
2021-02-09	36.67	36.83	36.15	36.48	259100
2021-02-10	36.71	37.16	36.38	36.52	114021
2021-02-11	36.63	36.93	35.90	36.05	128442
2021-02-12	36.29	36.52	35.86	36.45	179341
2021-02-16	36.78	37.01	35.78	35.90	330481
2021-02-17	35.74	36.01	35.52	35.88	99459
2021-02-18	35.70	35.84	35.30	35.48	129164
2021-02-19	35.65	35.73	34.99	35.53	177390
2021-02-22	35.25	35.41	34.91	35.31	795887
2021-02-23	35.47	36.00	35.09	35.79	239486
2021-02-24	35.85	36.09	35.46	35.88	559577
2021-02-25	35.72	35.72	33.30	33.41	786701
2021-02-26	33.20	33.69	32.83	33.45	335217
2021-03-01	33.98	34.78	33.92	34.36	205009
2021-03-02	34.15	34.15	33.60	33.68	219994
2021-03-03	33.52	33.74	33.34	33.49	168069
2021-03-04	33.56	34.16	33.06	33.25	301459
2021-03-05	33.69	34.06	32.99	33.41	192743
2021-03-08	33.30	33.58	32.86	33.01	187477
2021-03-09	33.21	34.00	32.90	33.49	298500
2021-03-10	33.82	34.17	33.62	34.09	194617
2021-03-11	34.31	34.82	34.23	34.54	221432
2021-03-12	34.47	34.65	33.99	34.39	128437
2021-03-15	34.24	34.68	34.14	34.57	217804
2021-03-16	34.61	34.86	34.04	34.12	166792
2021-03-17	33.94	34.19	33.81	34.07	167208
2021-03-18	33.85	33.90	33.42	33.58	179778
2021-03-19	33.50	33.82	33.16	33.47	319203
2021-03-22	33.12	33.18	32.05	33.10	243143
2021-03-23	32.93	33.48	32.86	32.92	161288
2021-03-24	33.18	33.42	32.61	32.62	128549
2021-03-25	32.41	33.04	32.27	33.02	127380
2021-03-26	33.30	33.58	31.86	32.07	341534
2021-03-29	31.80	32.22	31.34	32.06	201208
2021-03-30	32.25	32.25	31.63	31.96	131117
2021-03-31	31.83	32.40	31.72	31.92	237068
2021-04-01	32.09	32.09	31.68	31.98	89805
2021-04-05	32.22	32.80	32.07	32.56	316498
2021-04-06	32.41	32.72	32.41	32.58	104110
2021-04-07	32.61	33.08	32.59	32.80	88825
2021-04-08	32.83	33.32	32.79	33.22	184439
2021-04-09	33.04	33.33	32.97	33.24	174858
2021-04-12	33.08	33.50	32.32	32.45	122395
2021-04-13	32.34	32.53	32.02	32.36	99611
2021-04-14	32.47	33.22	32.43	32.97	180242
2021-04-15	33.09	33.60	32.90	33.56	138587
2021-04-16	33.52	34.16	33.49	33.85	197610
2021-04-19	33.78	33.78	32.78	33.14	207236
2021-04-20	32.91	32.98	32.25	32.36	283189
2021-04-21	32.40	32.84	32.19	32.67	252189
2021-04-22	32.69	32.85	32.04	32.14	189616
2021-04-23	32.27	32.30	31.62	31.62	189790
2021-04-26	31.82	31.90	31.50	31.50	95640
2021-04-27	31.76	32.11	31.43	31.87	270161
2021-04-28	32.11	32.40	31.49	31.49	183899
2021-04-29	31.60	31.60	30.59	30.85	160924
2021-04-30	30.66	30.66	29.86	29.93	177104
2021-05-03	30.07	30.39	28.72	29.00	574296
2021-05-04	28.99	29.35	28.22	28.72	383241
2021-05-05	30.28	29.28	28.71	29.15	175893
2021-05-06	29.12	30.10	29.10	30.10	230104
2021-05-07	30.03	31.28	29.99	30.71	342582
2021-05-10	30.79	32.17	30.51	31.95	416624
2021-05-11	31.53	31.63	30.81	30.88	347437
2021-05-12	30.68	31.22	30.29	30.29	182781
2021-05-13	30.33	30.81	30.14	30.27	187314
2021-05-14	30.53	31.88	30.48	31.82	656979
2021-05-17	31.58	31.76	30.58	30.80	237653
2021-05-18	30.82	31.42	30.81	30.81	330353
2021-05-19	30.44	30.64	30.26	30.47	216185
2021-05-20	30.25	30.25	29.39	30.00	229517
2021-05-21	30.11	30.45	29.45	29.48	120352
2021-05-24	29.58	29.87	29.26	29.46	162688
2021-05-25	29.49	29.65	29.07	29.16	134249
2021-05-26	29.18	29.44	29.08	29.30	87235
2021-05-27	29.46	30.18	29.37	30.00	369257
2021-05-28	30.06	30.69	29.78	30.02	129209
2021-06-01	30.29	30.90	30.29	30.77	219076
2021-06-02	30.82	31.26	30.49	30.78	481634
2021-06-03	30.58	31.48	30.58	31.36	326832
2021-06-04	31.50	31.97	30.97	31.19	440888
2021-06-07	31.22	31.28	30.28	30.70	331656
2021-06-08	30.50	31.31	30.42	31.20	331347
2021-06-09	31.11	31.52	31.11	31.28	516027
2021-06-10	31.39	31.64	31.16	31.28	497106
2021-06-11	31.25	31.31	30.87	31.26	260668
2021-06-14	31.27	31.98	31.27	31.42	575524
2021-06-15	31.41	31.41	29.71	30.24	323583
2021-06-16	30.15	30.58	29.94	30.25	221592
2021-06-17	30.40	30.41	29.45	29.54	187172
2021-06-18	29.25	29.68	29.17	29.17	391939
2021-06-21	29.34	29.63	29.23	29.37	211128
2021-06-22	29.35	29.35	28.69	28.70	222261
2021-06-23	28.78	29.24	28.69	28.77	86505
2021-06-24	28.77	29.40	28.77	29.20	292092
2021-06-25	29.48	29.71	29.33	29.29	207838
2021-06-28	29.14	29.40	28.74	28.89	221531
2021-06-29	28.94	29.18	28.28	28.28	200761
2021-06-30	28.40	28.83	28.27	28.80	210862
2021-07-01	29.00	29.00	28.12	28.24	195936
2021-07-02	28.22	29.90	27.81	29.75	343852
2021-07-06	29.64	29.73	28.65	28.91	202748
2021-07-07	28.75	29.37	28.40	29.29	207748
2021-07-08	28.75	29.63	28.75	29.50	299336
2021-07-09	29.70	30.48	29.70	30.30	327987
2021-07-12	30.23	30.58	30.00	30.19	200899
2021-07-13	30.15	30.32	29.77	29.88	207397
2021-07-14	30.05	30.43	29.79	30.33	308345
2021-07-15	30.28	30.52	29.91	30.30	423056
2021-07-16	30.43	30.43	29.97	30.14	223133
2021-07-19	29.74	29.74	29.08	29.18	166107
2021-07-20	29.24	30.36	29.24	30.02	146230
2021-07-21	30.21	30.33	29.47	29.49	254899
2021-07-22	29.43	29.59	28.97	29.00	200029
2021-07-23	28.97	29.28	28.97	29.02	164263
2021-07-26	29.06	29.21	28.90	29.04	104012
2021-07-27	28.98	29.13	28.80	28.99	197559
2021-07-28	29.05	29.22	28.53	29.06	167092
2021-07-29	29.21	29.39	29.06	29.18	341618
2021-07-30	29.18	29.32	28.38	28.45	249500
2021-08-02	28.96	29.09	28.35	28.53	231799
2021-08-03	28.60	28.60	28.03	28.41	171960
2021-08-04	28.64	29.38	28.40	29.22	228236
2021-08-05	29.52	29.69	28.39	28.39	198759
2021-08-06	28.40	28.66	27.64	27.91	162445
2021-08-09	28.01	28.23	27.73	27.93	104196
2021-08-10	27.96	28.68	27.96	28.68	197968
2021-08-11	28.86	29.09	28.75	28.98	101850
2021-08-12	30.99	31.93	30.14	30.40	836848
2021-08-13	30.40	31.41	30.40	31.41	291496
2021-08-16	31.60	32.00	31.35	31.76	141412
2021-08-17	31.42	31.42	30.89	31.32	170032
2021-08-18	31.32	32.96	31.32	32.64	309714
2021-08-19	32.49	32.81	32.13	32.80	375814
2021-08-20	32.62	32.98	32.30	32.61	254268
2021-08-23	32.79	32.99	32.46	32.57	199944
2021-08-24	32.85	32.93	32.62	32.74	161162
2021-08-25	32.72	32.76	32.35	32.54	173468
2021-08-26	32.56	32.59	31.94	31.95	109798
2021-08-27	31.94	32.74	31.94	32.74	126257
2021-08-30	32.65	33.24	32.48	33.04	163255
2021-08-31	32.99	33.30	32.99	33.25	191061
2021-09-01	33.52	33.77	33.21	33.62	304707
2021-09-02	33.62	33.62	32.80	32.89	215423
2021-09-03	32.89	33.36	32.65	32.96	89034
2021-09-07	32.84	33.24	32.64	32.78	155444
2021-09-08	32.70	32.91	32.26	32.84	158989
2021-09-09	32.64	32.72	32.25	32.71	226505
2021-09-10	32.80	32.85	32.59	32.75	286241
2021-09-13	32.72	32.95	31.89	32.36	351840
2021-09-14	32.39	32.39	31.88	32.29	124607
2021-09-15	32.34	32.85	32.34	32.71	182538
2021-09-16	32.55	32.95	32.30	32.60	152650
2021-09-17	32.43	32.76	32.05	32.42	694579
2021-09-20	31.99	32.30	31.84	32.19	198801
2021-09-21	32.40	32.40	31.69	31.73	196315
2021-09-22	31.84	32.24	31.84	32.00	113220
2021-09-23	32.13	32.56	31.92	32.31	163575
2021-09-24	32.21	32.51	32.01	32.34	282504
2021-09-27	32.48	34.21	32.45	34.07	563736
2021-09-28	33.99	34.07	33.25	34.02	388415
2021-09-29	34.11	34.48	33.61	34.38	198039
2021-09-30	34.45	34.70	33.98	34.62	471222
2021-10-01	34.73	35.40	34.47	34.99	378100
2021-10-04	34.88	35.27	34.85	34.99	187530
2021-10-05	35.05	35.33	34.71	35.20	479454
2021-10-06	34.87	34.96	34.14	34.49	282904
2021-10-07	34.71	35.52	34.71	35.32	606159
2021-10-08	35.42	35.64	35.17	35.53	146556
2021-10-11	35.62	35.69	35.29	35.33	195011
2021-10-12	35.38	35.45	34.97	35.00	144985
2021-10-13	34.99	35.51	34.91	35.35	502079
2021-10-14	35.61	36.32	35.45	36.28	327881
2021-10-15	36.43	37.00	36.00	36.74	358275
2021-10-18	36.29	36.32	35.89	36.12	192759
2021-10-19	36.23	36.70	36.07	36.10	211374
2021-10-20	36.06	36.33	35.90	36.09	89731
2021-10-21	35.76	36.09	35.47	35.74	259288
2021-10-22	35.75	36.37	35.58	35.59	256371
2021-10-25	35.99	36.21	35.54	35.84	125599
2021-10-26	35.95	36.44	35.79	36.39	186634
2021-10-27	36.29	36.65	36.29	36.39	252252
2021-10-28	36.48	36.48	35.97	36.12	365845
2021-10-29	36.01	36.12	35.16	35.93	632309
2021-11-01	36.00	36.90	35.87	36.36	102658
2021-11-02	36.12	36.25	35.40	35.61	128292
2021-11-03	35.65	35.91	35.20	35.68	213017
2021-11-04	35.72	36.03	34.59	34.64	208731
2021-11-05	34.72	35.13	34.25	34.40	185980
2021-11-08	34.57	34.69	34.43	34.69	103336
2021-11-09	34.63	34.74	33.70	34.14	379486
2021-11-10	34.09	34.39	33.27	33.49	404341
2021-11-11	33.68	33.83	33.06	33.08	216528
2021-11-12	33.08	33.22	32.48	33.12	318894
2021-11-15	33.10	33.22	32.45	32.55	163792
2021-11-16	32.57	32.64	32.00	32.05	221010
2021-11-17	31.75	32.00	31.09	31.40	531665
2021-11-18	31.32	31.53	31.11	31.37	462086
2021-11-19	31.12	31.48	30.72	30.73	175892
2021-11-22	30.93	31.57	30.65	30.73	127941
2021-11-23	30.74	30.90	30.32	30.63	144931
2021-11-24	30.54	30.70	30.26	30.64	194502
2021-11-26	30.11	30.30	29.43	30.22	148587
2021-11-29	30.49	30.71	30.17	30.38	184334
2021-11-30	30.17	32.14	30.12	31.86	568993
2021-12-01	33.15	35.33	33.15	34.30	894125
2021-12-02	34.30	35.44	34.30	35.42	381560
2021-12-03	35.42	36.28	35.02	35.02	394649
2021-12-06	35.13	35.16	34.44	34.66	194571
2021-12-07	34.62	34.87	33.55	33.75	267024
2021-12-08	33.79	33.79	32.75	33.10	179251
2021-12-09	33.25	33.31	32.64	32.98	175681
2021-12-10	33.05	33.14	32.57	32.91	140100
2021-12-13	32.65	33.14	31.70	31.72	220543
2021-12-14	31.70	31.80	30.87	30.97	246564
2021-12-15	31.10	31.83	30.82	31.44	226023
2021-12-16	31.62	32.85	31.61	32.82	237068
2021-12-17	32.69	33.04	32.24	32.31	239668
2021-12-20	31.95	32.37	31.04	31.63	139234
2021-12-21	32.14	32.15	31.12	31.23	152742
2021-12-22	31.22	31.42	31.09	31.30	169869
2021-12-23	31.39	31.97	31.37	31.39	146832
2021-12-27	31.68	31.82	31.47	31.66	240205
2021-12-28	31.83	32.31	31.73	31.87	186305
2021-12-29	31.74	31.89	31.29	31.62	142821
2021-12-30	31.48	32.30	31.32	31.61	150856
2021-12-31	31.56	31.97	31.46	31.59	47939
2022-01-03	31.63	32.21	31.54	31.64	320028
2022-01-04	31.68	31.97	31.25	31.44	218632
2022-01-05	31.36	32.00	30.94	30.95	244474
2022-01-06	31.09	31.34	30.08	30.56	270887
2022-01-07	30.45	30.92	30.45	30.60	204933
2022-01-10	30.70	30.72	30.03	30.43	121008
2022-01-11	30.57	31.78	30.40	31.52	481772
2022-01-12	31.81	33.00	31.81	32.58	611751
2022-01-13	32.62	34.37	32.56	33.66	618071
2022-01-14	33.03	33.64	32.65	33.25	609513
2022-01-18	34.50	36.75	34.30	35.53	798505
2022-01-19	35.74	36.48	35.20	36.08	427876
2022-01-20	36.43	36.43	35.08	35.14	383160
2022-01-21	35.14	35.14	34.68	35.04	376853
2022-01-24	34.51	34.77	34.31	34.57	327131
2022-01-25	34.29	35.11	34.00	35.03	198605
2022-01-26	35.17	35.36	34.73	34.86	158855
2022-01-27	34.85	35.12	34.28	34.44	116479
2022-01-28	34.38	35.65	34.17	35.56	279147
2022-01-31	35.41	35.84	35.08	35.58	151769
2022-02-01	35.68	36.15	35.17	35.30	176657
2022-02-02	35.24	35.69	35.05	35.59	111550
2022-02-03	35.31	35.68	35.15	35.53	208458
2022-02-04	35.34	35.60	35.11	35.43	171368
2022-02-07	35.40	35.96	35.40	35.93	133451
2022-02-08	35.80	35.86	34.86	35.53	505173
2022-02-09	35.80	35.88	35.12	35.19	98421
2022-02-10	34.93	35.40	34.25	34.49	299135
2022-02-11	34.61	34.82	33.50	33.54	473914
2022-02-14	33.35	34.06	33.35	33.87	409725
2022-02-15	34.23	34.40	33.70	34.01	165614
2022-02-16	33.89	35.03	33.82	34.66	143414
2022-02-17	34.46	35.12	34.35	34.41	140117
2022-02-18	34.24	34.74	34.05	34.15	227859
2022-02-22	34.11	34.62	33.91	34.18	159263
2022-02-23	35.72	36.35	35.20	35.25	441479
2022-02-24	34.56	34.89	34.10	34.85	313337
2022-02-25	35.15	35.28	34.75	35.25	375097
2022-02-28	35.23	36.47	35.17	36.23	781275
2022-03-01	36.29	37.07	36.07	37.02	324767
2022-03-02	37.16	37.95	36.79	37.77	522806
2022-03-03	38.21	38.78	37.81	38.34	767769
2022-03-04	38.18	38.20	36.90	37.85	476318
2022-03-07	37.74	37.79	37.08	37.10	250962
2022-03-08	37.29	38.29	37.29	37.75	374257
2022-03-09	37.83	39.07	37.83	39.00	538367
2022-03-10	38.77	38.77	37.81	38.11	459419
2022-03-11	38.16	38.19	37.56	37.90	391210
2022-03-14	37.67	38.48	37.55	37.57	371090
2022-03-15	37.55	37.55	36.74	37.21	419075
2022-03-16	37.25	37.61	37.04	37.61	441575
2022-03-17	37.83	38.42	37.69	38.00	404998
2022-03-18	37.89	38.79	37.89	38.44	767240
2022-03-21	38.64	40.66	38.58	40.43	383037
2022-03-22	40.50	40.50	39.64	39.88	360155
2022-03-23	40.20	41.91	40.19	41.53	683067
2022-03-24	41.48	41.73	41.07	41.32	385319
2022-03-25	41.10	41.92	41.10	41.75	229176
2022-03-28	41.74	42.57	40.94	42.56	363425
2022-03-29	42.60	43.15	42.27	42.67	313097
2022-03-30	42.76	43.21	42.47	42.02	339136
2022-03-31	41.97	42.67	41.81	42.66	371601
2022-04-01	42.76	43.35	42.51	43.34	411427
2022-04-04	43.71	43.74	42.42	42.50	299128
2022-04-05	42.47	43.24	42.32	43.02	338952
2022-04-06	42.76	43.35	42.59	42.76	390561
2022-04-07	42.52	42.85	42.13	42.81	415783
2022-04-08	42.99	43.01	42.51	42.88	157024
2022-04-11	42.66	43.44	42.32	43.31	396908
2022-04-12	42.65	43.33	42.65	42.92	306894
2022-04-13	43.01	43.80	42.63	43.74	212923
2022-04-14	43.46	44.26	43.38	43.92	152405
2022-04-18	43.94	44.33	43.37	43.39	153821
2022-04-19	43.21	43.54	42.18	42.51	347136
2022-04-20	42.60	43.50	42.54	43.48	255450
2022-04-21	43.51	43.51	42.51	42.64	306829
2022-04-22	42.62	42.62	40.82	40.92	316937
2022-04-25	40.58	40.58	38.55	39.39	273398
2022-04-26	39.30	40.33	38.84	39.12	380264
2022-04-27	39.14	40.19	39.02	39.85	385490
2022-04-28	39.68	39.68	39.01	39.47	102543
2022-04-29	39.44	39.71	38.71	38.77	267695
2022-05-02	38.84	38.93	38.01	38.30	314201
2022-05-03	38.48	39.60	38.20	39.52	417145
2022-05-04	39.71	39.71	38.99	39.69	320284
2022-05-05	39.46	39.46	37.95	38.23	336042
2022-05-06	38.17	38.44	37.38	37.55	380820
2022-05-09	37.43	37.43	35.96	36.37	334269
2022-05-10	36.50	37.38	35.77	36.64	368214
2022-05-11	36.73	37.06	36.42	36.88	407946
2022-05-12	37.00	37.03	36.36	36.77	386793
2022-05-13	36.88	37.82	36.54	37.50	382447
2022-05-16	37.42	38.68	37.42	38.10	278968
2022-05-17	38.36	38.80	37.63	38.10	450748
2022-05-18	38.15	38.27	36.29	36.52	498202
2022-05-19	36.57	36.71	34.46	34.46	566582
2022-05-20	34.97	37.02	34.80	36.90	485211
2022-05-23	37.43	38.29	37.39	37.55	365904
2022-05-24	37.01	38.13	37.01	37.60	201382
2022-05-25	37.30	38.77	37.27	38.45	291298
2022-05-26	38.63	39.58	38.63	39.05	282140
2022-05-27	39.20	40.42	39.01	40.39	302702
2022-05-31	43.00	45.98	43.00	44.91	1704073
2022-06-01	45.00	45.33	43.96	44.50	598428
2022-06-02	44.50	45.33	44.20	45.32	469099
2022-06-03	44.85	45.33	44.32	44.53	391213
2022-06-06	44.30	44.50	43.75	43.88	307572
2022-06-07	43.49	43.63	42.55	43.39	455978
2022-06-08	43.19	43.37	41.73	41.79	344042
2022-06-09	41.70	41.70	40.81	41.07	405610
2022-06-10	40.71	40.71	39.50	39.75	584388
2022-06-13	38.69	38.84	37.43	37.50	306603
2022-06-14	37.65	37.98	37.31	37.88	267997
2022-06-15	38.16	38.74	37.77	38.38	626178
2022-06-16	37.56	37.87	37.15	37.74	429310
2022-06-17	37.74	38.01	37.34	37.50	643224
2022-06-21	33.02	35.59	33.02	35.51	2311401
2022-06-22	34.83	36.17	34.59	34.90	506028
2022-06-23	34.86	34.93	33.35	33.41	776963
2022-06-24	33.65	34.77	33.21	34.18	567506
2022-06-27	34.40	34.75	33.61	32.94	410625
2022-06-28	32.99	33.76	32.61	32.90	501327
2022-06-29	32.99	32.99	32.18	32.29	507503
2022-06-30	32.07	32.07	30.71	30.83	373222
2022-07-01	30.51	31.00	30.29	30.90	279361
2022-07-05	30.29	30.93	29.58	29.80	399481
2022-07-06	29.23	29.83	28.49	28.81	512298
2022-07-07	29.01	29.41	28.67	28.73	897011
2022-07-08	29.11	29.38	28.79	29.36	842326
2022-07-11	29.13	29.13	28.65	28.76	526600
2022-07-12	28.39	28.72	28.13	28.37	450906
2022-07-13	28.03	28.56	27.72	27.89	404825
2022-07-14	27.46	27.46	26.27	26.34	503781
2022-07-15	26.61	27.34	26.40	27.31	765464
2022-07-18	27.76	28.10	27.63	27.79	326751
2022-07-19	28.01	28.59	27.82	28.54	441247
2022-07-20	28.37	29.22	28.37	29.05	398372
2022-07-21	28.97	28.97	27.90	28.41	293235
2022-07-22	28.61	29.06	28.43	28.59	275822
2022-07-25	28.65	28.82	28.38	28.75	144797
2022-07-26	28.26	28.90	28.26	28.65	131835
2022-07-27	28.88	29.07	28.22	29.02	204899
2022-07-28	29.04	29.73	28.86	29.66	255182
2022-07-29	29.47	30.00	28.96	28.97	671074
2022-08-01	28.75	29.31	28.25	28.71	356547
2022-08-02	29.29	29.62	28.59	29.25	459282
2022-08-03	29.51	29.61	28.78	28.94	316645
2022-08-04	29.06	29.31	28.57	29.23	480317
2022-08-05	29.02	29.96	28.83	29.94	246813
2022-08-08	30.28	31.29	30.20	31.16	360650
2022-08-09	31.18	31.50	30.49	30.67	327343
2022-08-10	31.23	32.16	31.07	31.71	488663
2022-08-11	32.30	32.66	31.86	32.00	443695
2022-08-12	32.18	33.23	32.15	32.84	356382
2022-08-15	32.37	32.46	32.11	32.34	137735
2022-08-16	32.30	33.16	32.12	32.43	357070
2022-08-17	32.00	32.28	31.77	31.91	450643
2022-08-18	32.08	32.08	31.40	31.58	360450
2022-08-19	31.37	31.37	30.85	30.93	229815
2022-08-22	30.49	30.49	29.95	30.20	199738
2022-08-23	30.28	30.90	30.05	30.08	224621
2022-08-24	30.22	30.50	29.91	29.91	222784
2022-08-25	29.85	30.45	29.85	30.37	251681
2022-08-26	30.39	30.60	29.81	30.23	288886
2022-08-29	30.07	30.12	29.73	29.75	247255
2022-08-30	29.88	29.88	28.75	28.84	269440
2022-08-31	28.95	28.95	27.41	27.45	389217
2022-09-01	27.19	27.55	26.73	27.43	340047
2022-09-02	27.98	28.63	27.76	28.23	254085
2022-09-06	28.18	28.24	27.67	27.93	260131
2022-09-07	27.68	27.96	27.27	27.71	205888
2022-09-08	27.62	28.06	27.60	28.03	148942
2022-09-09	28.43	29.00	28.35	28.71	164234
2022-09-12	29.03	29.35	28.66	29.00	412679
2022-09-13	28.60	28.92	28.00	28.00	268994
2022-09-14	28.01	28.76	28.01	28.39	213752
2022-09-15	28.20	28.66	27.99	28.00	165933
2022-09-16	27.69	27.83	27.29	27.64	427602
2022-09-19	27.26	28.22	27.12	28.15	258364
2022-09-20	27.97	28.59	27.87	28.36	277874
2022-09-21	28.59	29.40	28.02	28.12	394084
2022-09-22	28.29	28.38	27.89	28.23	309035
2022-09-23	27.79	27.79	26.64	26.83	265914
2022-09-26	26.50	26.79	24.58	24.63	366846
2022-09-27	24.78	25.85	24.75	24.19	392924
2022-09-28	24.14	25.46	24.05	25.19	282481
2022-09-29	24.85	24.89	23.97	24.80	257282
2022-09-30	24.76	24.94	24.23	24.37	273167
2022-10-03	24.84	25.90	24.63	25.86	234039
2022-10-04	26.16	27.07	26.16	27.02	297945
2022-10-05	26.67	26.82	25.99	26.82	317989
2022-10-06	26.60	26.72	26.06	26.26	227036
2022-10-07	26.15	26.42	25.62	25.86	267150
2022-10-10	25.82	25.82	25.12	25.25	193555
2022-10-11	25.10	25.51	24.64	24.80	438722
2022-10-12	24.82	25.31	24.65	24.95	262863
2022-10-13	24.67	26.12	24.49	25.51	280570
2022-10-14	25.52	25.87	24.78	24.82	235347
2022-10-17	25.12	25.80	25.12	25.70	145736
2022-10-18	26.17	26.21	25.34	25.40	287995
2022-10-19	25.42	25.77	24.95	25.08	586517
2022-10-20	25.03	25.18	24.60	24.78	396914
2022-10-21	24.81	25.09	24.70	24.90	277287
2022-10-24	24.77	25.07	23.87	24.12	253651
2022-10-25	24.12	25.10	23.86	24.01	519275
2022-10-26	24.12	24.57	24.09	24.12	212364
2022-10-27	24.30	25.14	24.30	25.01	280574
2022-10-28	25.16	25.77	25.16	25.42	356265
2022-10-31	25.08	25.66	25.00	25.37	260738
2022-11-01	25.80	26.05	25.39	25.42	289375
2022-11-02	25.32	25.72	24.97	25.18	200392
2022-11-03	24.61	24.97	24.28	24.33	310341
2022-11-04	24.78	25.04	24.49	24.82	167141
2022-11-07	24.90	25.37	24.78	25.18	187833
2022-11-08	25.13	25.39	24.62	25.29	368928
2022-11-09	25.27	26.08	25.21	25.81	232555
2022-11-10	26.06	27.27	26.06	26.54	410880
2022-11-11	26.86	26.96	25.94	26.20	220357
2022-11-14	26.09	26.21	25.63	25.74	331766
2022-11-15	26.15	26.54	25.92	26.04	336378
2022-11-16	26.04	26.16	25.43	25.45	159003
2022-11-17	25.01	25.46	24.96	25.45	348733
2022-11-18	25.65	25.68	25.23	25.40	237275
2022-11-21	25.32	25.56	25.00	25.05	240385
2022-11-22	25.09	26.01	25.09	25.88	346930
2022-11-23	25.88	26.67	25.88	26.51	260936
2022-11-25	26.66	26.91	26.30	26.39	67323
2022-11-28	26.21	26.30	25.20	25.21	558923
2022-11-29	25.40	25.83	25.40	25.55	422180
2022-11-30	25.54	26.91	25.54	26.60	1013345
2022-12-01	26.69	27.48	26.50	26.67	358799
2022-12-02	26.50	26.62	26.20	26.39	238452
2022-12-05	26.40	26.41	25.07	25.16	401027
2022-12-06	25.19	26.40	25.19	26.30	381972
2022-12-07	26.28	26.53	25.75	25.75	320609
2022-12-08	25.67	25.79	25.22	25.67	446856
2022-12-09	25.73	26.65	25.73	26.50	103890
2022-12-12	26.55	26.62	25.59	25.85	316675
2022-12-13	26.52	26.83	26.24	26.61	255938
2022-12-14	26.65	26.65	25.61	25.78	416167
2022-12-15	25.71	26.49	25.61	25.89	391025
2022-12-16	26.30	26.43	25.92	26.17	360855
2022-12-19	26.22	26.42	25.71	25.88	143920
2022-12-20	25.90	26.61	25.90	26.53	302334
2022-12-21	26.71	27.58	26.51	27.52	362275
2022-12-22	27.42	27.45	26.59	27.02	164883
2022-12-23	27.05	28.00	27.05	28.00	133161
2022-12-27	28.06	28.07	27.32	27.33	125311
2022-12-28	27.22	27.67	27.10	26.86	132171
2022-12-29	27.34	28.27	26.86	28.00	265533
2022-12-30	27.95	28.57	27.73	28.54	252577
2023-01-03	28.54	28.54	27.13	27.16	236561
2023-01-04	27.41	27.96	26.95	27.90	426797
2023-01-05	27.92	28.04	27.62	27.96	430088
2023-01-06	28.12	28.56	28.02	28.48	230506
2023-01-09	29.11	29.12	28.62	28.79	154669
2023-01-10	28.83	28.90	28.45	28.76	207816
2023-01-11	28.79	29.27	28.79	29.21	303840
2023-01-12	29.63	29.63	29.22	29.39	275981
2023-01-13	29.40	29.67	29.27	29.67	350718
2023-01-17	29.77	29.83	29.14	29.14	295843
2023-01-18	29.20	29.69	28.92	29.05	364270
2023-01-19	28.80	29.51	28.60	29.49	206328
2023-01-20	29.57	30.05	29.41	30.03	255713
2023-01-23	30.16	30.45	30.06	30.35	151940
2023-01-24	30.11	30.57	30.10	30.46	310866
2023-01-25	30.20	30.36	29.94	30.29	228810
2023-01-26	30.57	30.89	30.31	30.88	185268
2023-01-27	30.80	30.80	30.12	30.41	263296
2023-01-30	30.20	30.20	29.62	29.68	216263
2023-01-31	29.73	30.44	29.54	30.25	527435
2023-02-01	30.20	30.68	29.49	29.92	568050
2023-02-02	30.17	30.25	28.99	29.06	554201
2023-02-03	29.00	29.55	29.00	29.28	417331
2023-02-06	29.01	29.19	28.51	29.09	221353
2023-02-07	29.23	29.27	28.80	29.07	233427
2023-02-08	29.12	29.24	28.85	29.13	201071
2023-02-09	29.25	29.25	28.26	28.28	158385
2023-02-10	28.50	28.50	27.90	28.07	300022
2023-02-13	28.24	28.67	27.98	28.61	374659
2023-02-14	28.54	28.75	28.25	28.53	434015
2023-02-15	28.32	28.79	26.66	27.15	575338
2023-02-16	27.15	27.30	26.63	27.10	421417
2023-02-17	27.07	27.18	26.73	26.76	221838
2023-02-21	26.77	26.85	25.77	25.78	448048
2023-02-22	25.93	25.97	25.28	25.30	634864
2023-02-23	25.43	26.25	25.43	25.87	278106
2023-02-24	25.73	26.55	24.83	25.60	652193
2023-02-27	25.79	26.35	25.79	26.17	432421
2023-02-28	26.46	26.56	25.47	25.56	877121
2023-03-01	25.57	26.09	25.42	25.97	464202
2023-03-02	25.80	25.99	25.50	25.60	283322
2023-03-03	25.73	26.62	25.60	26.50	370103
2023-03-06	26.51	27.13	26.42	26.78	262221
2023-03-07	26.78	26.78	26.29	26.47	277926
2023-03-08	26.72	26.94	26.45	26.55	166478
2023-03-09	26.58	26.64	25.80	25.92	352908
2023-03-10	25.79	26.25	25.54	25.71	194206
2023-03-13	25.26	25.26	23.89	23.95	409158
2023-03-14	24.44	24.65	23.74	23.77	516605
2023-03-15	23.18	23.18	21.87	22.26	612409
2023-03-16	22.12	23.40	21.55	23.16	658255
2023-03-17	22.97	23.11	22.28	22.55	434041
2023-03-20	22.77	23.23	22.58	22.81	225336
2023-03-21	23.37	23.72	23.20	23.35	375075
2023-03-22	23.37	23.88	23.16	23.17	223788
2023-03-23	23.52	23.59	22.36	22.59	374891
2023-03-24	22.36	23.09	22.19	22.94	424132
2023-03-27	23.26	23.92	22.95	23.69	415902
2023-03-28	23.72	24.58	23.72	24.22	347622
2023-03-29	24.48	24.98	24.34	24.09	499880
2023-03-30	24.49	24.82	24.46	24.67	321685
2023-03-31	24.99	25.50	24.80	25.13	597043
2023-04-03	25.53	26.08	25.45	25.79	367974
2023-04-04	25.80	26.49	25.68	25.86	569822
2023-04-05	25.76	26.01	25.36	25.89	232507
2023-04-06	25.96	26.12	25.52	25.96	137963
2023-04-10	25.78	26.31	25.78	26.20	154493
2023-04-11	26.35	27.08	26.30	26.93	225127
2023-04-12	27.23	27.72	27.13	27.49	217318
2023-04-13	27.69	28.42	27.58	28.30	335414
2023-04-14	28.48	29.12	28.41	28.98	348079
2023-04-17	28.94	29.23	28.60	28.96	397076
2023-04-18	29.17	29.50	28.90	29.45	437996
2023-04-19	29.44	29.45	28.50	28.50	328704
2023-04-20	28.22	28.53	27.79	28.22	427883
2023-04-21	28.18	28.18	27.61	27.78	203446
2023-04-24	27.79	28.04	27.70	27.95	229430
2023-04-25	27.61	27.96	26.50	26.80	276900
2023-04-26	26.75	27.15	25.72	25.73	575277
2023-04-27	25.00	25.14	23.87	23.99	758177
2023-04-28	23.75	24.60	23.75	24.50	568364
2023-05-01	24.23	24.32	23.26	23.62	360640
2023-05-02	23.60	23.91	23.36	23.71	517757
2023-05-03	23.60	24.39	23.54	23.54	423284
2023-05-04	23.39	24.03	23.31	23.73	616511
2023-05-05	24.18	25.39	23.92	24.99	748042
2023-05-08	25.32	25.32	24.80	25.00	303111
2023-05-09	24.85	25.02	24.42	24.43	312610
2023-05-10	24.74	24.84	24.37	24.47	310444
2023-05-11	24.27	24.61	23.98	24.17	650720
2023-05-12	24.32	24.79	24.20	24.61	445992
2023-05-15	24.71	25.16	24.48	24.89	307918
2023-05-16	24.84	25.08	24.10	24.10	238444
2023-05-17	24.35	24.52	23.90	24.13	236839
2023-05-18	24.08	24.08	23.50	23.80	263675
2023-05-19	23.91	24.15	23.61	23.73	140558
2023-05-22	23.87	24.55	23.85	24.36	154996
2023-05-23	24.41	24.71	24.17	24.25	281794
2023-05-24	24.07	24.28	23.74	24.14	183908
2023-05-25	24.17	24.52	23.72	23.78	310742
2023-05-26	24.10	24.20	23.49	24.06	192609
2023-05-30	24.14	24.14	23.12	23.75	355789
2023-05-31	23.75	23.86	23.33	23.41	367381
2023-06-01	23.55	24.75	23.44	24.66	326011
2023-06-02	25.09	26.15	25.09	25.99	403301
2023-06-05	25.99	26.83	25.63	25.99	251789
2023-06-06	26.38	29.01	26.27	28.66	887157
2023-06-07	28.91	29.23	28.50	28.61	599575
2023-06-08	28.66	29.15	28.59	28.71	357876
2023-06-09	28.63	29.00	28.38	28.75	309068
2023-06-12	28.76	28.76	27.71	28.30	387679
2023-06-13	28.19	28.43	27.70	27.80	314856
2023-06-14	27.80	28.03	27.55	27.78	205798
2023-06-15	27.78	28.28	27.78	28.19	225467
2023-06-16	28.36	28.40	27.42	27.46	319472
2023-06-20	27.46	27.64	27.08	27.29	306736
2023-06-21	27.34	27.87	27.27	27.59	438534
2023-06-22	27.43	27.45	26.99	27.02	213545
2023-06-23	26.80	26.80	26.23	26.28	201085
2023-06-26	26.28	26.72	26.23	26.58	215350
2023-06-27	26.73	27.05	26.58	26.86	216632
2023-06-28	26.81	27.38	26.62	26.46	180715
2023-06-29	26.59	27.08	26.40	26.61	259550
2023-06-30	26.83	26.83	26.39	26.68	212139
2023-07-03	26.77	26.92	26.50	26.72	195003
2023-07-05	26.75	27.08	26.40	26.41	323009
2023-07-06	26.17	26.22	25.30	25.60	358292
2023-07-07	25.64	26.86	25.64	26.71	219960
2023-07-10	26.48	26.87	26.40	26.84	261939
2023-07-11	26.98	27.18	26.71	27.10	243558
2023-07-12	27.60	27.70	27.25	27.54	255967
2023-07-13	27.78	28.75	27.76	28.73	267122
2023-07-14	29.11	29.11	28.54	28.69	290552
2023-07-17	28.66	29.31	28.62	29.27	231990
2023-07-18	29.44	30.09	29.38	29.55	202582
2023-07-19	29.84	30.30	29.76	29.95	323127
2023-07-20	29.89	29.98	29.46	29.91	182726
2023-07-21	30.04	30.05	29.64	29.93	163770
2023-07-24	30.00	30.10	29.64	29.82	183717
2023-07-25	29.51	29.80	29.41	29.60	169924
2023-07-26	29.60	29.93	29.60	29.75	186803
2023-07-27	29.66	30.07	29.62	29.78	321693
2023-07-28	30.15	30.40	30.07	30.09	195499
2023-07-31	30.17	30.63	30.11	30.56	227141
2023-08-01	30.45	30.45	29.74	29.91	462988
2023-08-02	29.77	29.77	28.51	28.60	456830
2023-08-03	28.47	28.96	28.27	28.77	231920
2023-08-04	28.83	29.72	28.83	29.41	137432
2023-08-07	29.43	29.77	29.36	29.47	76042
2023-08-08	28.88	29.40	28.59	29.26	182396
2023-08-09	29.12	29.41	28.81	28.93	469693
2023-08-10	27.14	28.88	27.14	28.62	726100
2023-08-11	28.31	28.86	27.72	28.20	461571
2023-08-14	28.06	28.07	27.70	27.75	184515
2023-08-15	27.55	27.61	26.68	26.73	353739
2023-08-16	26.74	27.48	26.72	27.23	403769
2023-08-17	27.54	27.66	27.10	27.13	236786
2023-08-18	26.75	27.31	26.75	27.16	269695
2023-08-21	27.27	27.47	27.16	27.39	108363
2023-08-22	27.51	27.61	27.01	27.03	187072
2023-08-23	27.06	27.55	26.82	27.42	169312
2023-08-24	27.35	27.62	27.06	27.20	171881
2023-08-25	27.30	27.30	26.70	27.02	207504
2023-08-28	27.23	27.46	27.11	27.39	151066
2023-08-29	27.41	27.71	27.29	27.63	204138
2023-08-30	27.20	27.60	27.17	27.36	183538
2023-08-31	27.49	27.49	26.67	26.70	303597
2023-09-01	26.94	27.28	26.44	27.11	284111
2023-09-05	26.90	26.90	25.26	25.45	463249
2023-09-06	25.46	25.70	25.10	25.29	192901
2023-09-07	25.20	25.60	24.83	24.94	376739
2023-09-08	25.02	25.41	24.87	25.35	378813
2023-09-11	25.71	26.00	25.58	25.67	208135
2023-09-12	25.66	26.83	25.66	26.77	273912
2023-09-13	26.91	27.13	26.66	27.00	331700
2023-09-14	27.26	27.56	26.79	27.49	322654
2023-09-15	27.40	27.94	27.28	27.62	558265
2023-09-18	27.60	28.43	27.55	28.32	329467
2023-09-19	28.34	28.34	27.95	28.21	194449
2023-09-20	28.41	28.75	27.96	28.10	253369
2023-09-21	27.11	27.40	26.83	26.83	550087
2023-09-22	26.89	27.83	26.89	27.44	216118
2023-09-25	27.17	27.45	26.93	27.11	351823
2023-09-26	26.84	27.06	26.56	26.68	231998
2023-09-27	26.76	27.01	26.52	26.05	389192
2023-09-28	26.04	26.42	25.99	26.33	213909
2023-09-29	26.41	26.82	26.41	26.68	237289
2023-10-02	26.66	26.66	25.85	26.15	212567
2023-10-03	26.08	26.08	25.16	25.20	359740
2023-10-04	25.30	25.38	24.75	24.93	431686
2023-10-05	24.80	24.83	24.27	24.43	247771
2023-10-06	24.41	25.18	24.15	25.09	263027
2023-10-09	24.95	25.28	24.73	25.09	114963
2023-10-10	25.35	25.93	25.35	25.93	233972
2023-10-11	26.01	26.01	25.29	25.56	189884
2023-10-12	25.47	25.53	25.15	25.23	221995
2023-10-13	25.38	25.62	24.98	24.98	203261
2023-10-16	25.02	25.19	24.74	24.96	203655
2023-10-17	24.83	25.41	24.83	25.28	243387
2023-10-18	25.13	25.51	25.13	25.44	219032
2023-10-19	25.38	25.89	25.19	25.41	147264
2023-10-20	25.44	25.78	25.32	25.41	248517
2023-10-23	25.35	25.71	24.90	25.23	159267
2023-10-24	25.32	25.62	25.11	25.21	176448
2023-10-25	25.10	25.39	25.10	25.14	193118
2023-10-26	25.24	25.65	25.19	25.53	126873
2023-10-27	25.76	25.79	25.39	25.51	272162
2023-10-30	26.17	26.75	25.79	26.00	212192
2023-10-31	25.94	25.94	25.03	25.38	375941
2023-11-01	25.56	26.13	25.43	25.65	267387
2023-11-02	25.92	26.58	25.92	26.56	203992
2023-11-03	27.04	28.01	26.90	27.12	191258
2023-11-06	27.11	27.24	26.79	26.97	123169
2023-11-07	26.78	26.80	26.35	26.75	135599
2023-11-08	26.67	26.79	26.38	26.40	174690
2023-11-09	26.69	27.24	26.45	26.66	253847
2023-11-10	26.70	27.27	26.63	27.12	186177
2023-11-13	26.97	27.17	26.86	26.95	100843
2023-11-14	27.51	27.91	27.51	27.78	170594
2023-11-15	27.94	27.94	27.43	27.61	254903
2023-11-16	27.48	27.48	27.02	27.23	236153
2023-11-17	27.43	27.43	26.99	27.39	195055
2023-11-20	27.40	27.66	27.30	27.46	123064
2023-11-21	27.53	27.69	26.85	26.95	236601
2023-11-22	26.95	27.91	26.72	27.90	405808
2023-11-24	27.77	28.11	27.43	27.62	84111
2023-11-27	27.55	28.30	27.55	28.26	229467
2023-11-28	28.24	28.47	28.05	28.16	177605
2023-11-29	28.22	28.27	27.85	27.93	207331
2023-11-30	27.95	27.95	27.48	27.59	193597
2023-12-01	27.44	28.29	27.44	28.27	219121
2023-12-04	28.30	28.42	27.94	27.98	185222
2023-12-05	28.02	28.21	27.87	27.93	128739
2023-12-06	28.21	28.36	27.85	27.88	157576
2023-12-07	27.87	27.93	27.60	27.83	114600
2023-12-08	27.83	28.17	27.83	28.12	133614
2023-12-11	27.99	28.16	27.75	27.87	160323
2023-12-12	27.98	28.27	27.84	28.23	233313
2023-12-13	28.11	29.13	28.08	29.12	247347
2023-12-14	29.12	29.51	28.78	29.50	515956
2023-12-15	29.56	29.86	28.88	28.89	846656
2023-12-18	29.14	29.61	28.99	29.01	237070
2023-12-19	29.21	29.50	29.08	29.15	271507
2023-12-20	29.12	29.65	29.11	29.27	335155
2023-12-21	29.60	29.90	29.37	29.74	301910
2023-12-22	29.97	30.90	29.74	30.48	273650
2023-12-26	30.88	31.07	30.58	30.12	150063
2023-12-27	30.13	30.80	30.01	30.77	283886
2023-12-28	30.62	30.94	30.62	30.75	169641
2023-12-29	30.77	30.96	30.39	30.77	274746
2024-01-02	30.65	31.63	30.63	31.24	212071
2024-01-03	31.08	31.71	31.00	31.32	216731
2024-01-04	31.39	32.84	31.37	32.83	443620
2024-01-05	32.75	34.43	32.75	34.05	429345
2024-01-08	33.69	33.79	32.52	32.89	578428
2024-01-09	32.67	32.99	32.39	32.79	631105
2024-01-10	32.71	33.11	32.46	32.55	505100
2024-01-11	32.60	32.75	31.74	31.90	255610
2024-01-12	32.06	32.10	31.59	31.83	191889
2024-01-16	31.63	31.93	31.01	31.01	293742
2024-01-17	30.76	31.51	30.30	31.36	227542
2024-01-18	31.74	32.20	31.38	32.20	316860
2024-01-19	32.26	32.26	31.63	31.90	474700
2024-01-22	31.73	31.85	31.23	31.64	330516
2024-01-23	31.65	31.75	31.14	31.15	156291
2024-01-24	31.33	31.51	31.10	31.41	307675
2024-01-25	31.48	31.49	31.04	31.17	150841
2024-01-26	31.26	31.83	31.06	31.78	162149
2024-01-29	31.71	31.75	31.37	31.67	85806
2024-01-30	31.68	31.93	31.64	31.75	142918
2024-01-31	31.71	32.06	31.45	31.46	157241
2024-02-01	31.55	32.36	31.49	32.10	275276
2024-02-02	31.94	32.16	31.63	31.99	174929
2024-02-05	31.87	31.89	31.46	31.76	128292
2024-02-06	31.82	32.05	31.62	31.78	115976
2024-02-07	31.90	31.90	31.22	31.77	213778
2024-02-08	31.69	31.77	31.16	31.38	115453
2024-02-09	31.39	31.65	31.38	31.58	89735
2024-02-12	31.70	31.94	31.52	31.53	111753
2024-02-13	31.20	31.21	30.79	30.95	197710
2024-02-14	31.23	31.60	31.15	31.60	179422
2024-02-15	31.71	31.86	31.46	31.56	158992
2024-02-16	31.52	31.87	31.48	31.75	302730
2024-02-20	30.60	31.45	30.30	31.43	757285
2024-02-21	32.04	32.33	31.51	32.26	842391
2024-02-22	32.26	32.75	31.95	32.63	730396
2024-02-23	32.63	33.34	32.22	33.23	300643
2024-02-26	33.24	33.40	33.01	33.14	293645
2024-02-27	33.14	33.18	32.59	32.60	189967
2024-02-28	32.62	32.69	32.15	32.54	176029
2024-02-29	32.80	32.96	32.25	32.52	313803
2024-03-01	32.66	32.92	32.28	32.76	306333
2024-03-04	32.88	32.95	32.50	32.66	190098
2024-03-05	32.64	33.22	32.63	32.96	121501
2024-03-06	33.21	33.52	32.91	33.48	203459
2024-03-07	33.49	33.65	33.16	33.46	175175
2024-03-08	33.62	33.62	32.66	32.68	203297
2024-03-11	32.75	32.90	32.46	32.63	207833
2024-03-12	32.76	32.78	32.13	32.33	147591
2024-03-13	32.61	32.76	32.42	32.62	203692
2024-03-14	32.69	32.75	32.27	32.40	191508
2024-03-15	32.29	32.79	32.16	32.31	994437
2024-03-18	32.39	33.32	32.39	33.16	229639
2024-03-19	33.24	33.63	32.95	33.01	228112
2024-03-20	32.81	33.89	32.81	33.85	261941
2024-03-21	33.98	34.60	33.37	34.55	383396
2024-03-22	34.53	34.81	34.19	34.77	208508
2024-03-25	34.82	35.31	34.39	34.40	213935
2024-03-26	34.45	35.14	34.31	35.09	177696
2024-03-27	35.21	35.24	34.87	34.07	233310
2024-03-28	34.59	34.86	34.11	34.22	166208
2024-04-01	34.32	34.47	33.77	34.34	228521
2024-04-02	34.37	35.17	34.35	35.12	295120
2024-04-03	35.07	35.52	34.88	35.48	233003
2024-04-04	35.78	36.99	35.55	36.76	404643
2024-04-05	36.59	37.15	36.06	36.38	428473
2024-04-08	36.57	36.77	36.21	36.23	254971
2024-04-09	36.55	36.79	36.39	36.54	399494
2024-04-10	36.55	36.68	35.00	35.81	681353
2024-04-11	36.02	36.10	35.15	35.78	495055
2024-04-12	35.56	35.57	34.44	34.50	624756
2024-04-15	34.82	34.82	33.62	33.71	286626
2024-04-16	33.59	33.73	33.20	33.47	208755
2024-04-17	33.61	34.12	33.15	33.29	196196
2024-04-18	33.62	33.79	32.22	32.27	391321
2024-04-19	32.25	32.88	32.22	32.65	232998
2024-04-22	32.83	33.37	32.68	32.71	221337
2024-04-23	32.83	33.07	32.40	32.62	418555
2024-04-24	32.65	32.65	31.89	32.07	532668
2024-04-25	31.85	31.94	31.32	31.39	241756
2024-04-26	31.71	33.24	31.71	32.82	324616
2024-04-29	32.95	33.75	32.95	33.69	317346
2024-04-30	33.48	33.70	32.72	32.72	269189
2024-05-01	32.79	33.33	32.50	32.95	158076
2024-05-02	33.20	33.84	33.20	33.40	160131
2024-05-03	33.78	33.99	33.65	33.93	155540
2024-05-06	34.17	34.43	33.97	34.27	215575
2024-05-07	34.50	34.82	34.02	34.03	372069
2024-05-08	33.86	34.18	33.80	34.09	213245
2024-05-09	34.02	34.29	33.81	34.07	211723
2024-05-10	34.45	34.68	34.17	34.22	206180
2024-05-13	34.44	35.24	34.44	34.65	141302
2024-05-14	34.79	35.15	34.46	35.08	176257
2024-05-15	35.39	35.93	35.22	35.66	323793
2024-05-16	35.64	35.99	35.48	35.90	174146
2024-05-17	36.01	36.57	35.91	36.33	298508
2024-05-20	36.35	37.34	36.35	37.31	340848
2024-05-21	37.25	37.85	37.20	37.27	208217
2024-05-22	37.16	37.21	35.88	35.94	247010
2024-05-23	35.97	36.33	35.63	35.89	171918
2024-05-24	36.13	36.13	35.17	35.30	176544
2024-05-28	35.64	36.21	35.59	35.86	187044
2024-05-29	35.51	35.51	34.69	35.03	346005
2024-05-30	35.17	35.80	34.86	35.57	189486
2024-05-31	35.53	35.60	35.11	35.46	282991
2024-06-03	36.23	36.74	35.81	35.83	262889
2024-06-04	35.40	35.52	34.54	34.87	243778
2024-06-05	35.01	35.31	34.68	35.27	258920
2024-06-06	35.11	35.51	35.06	35.32	284489
2024-06-07	35.31	36.07	35.16	35.85	482565
2024-06-10	35.71	36.13	34.70	34.78	198932
2024-06-11	34.78	35.13	33.92	33.99	369300
2024-06-12	34.59	34.59	33.33	33.36	404048
2024-06-13	33.39	33.54	32.73	32.80	388303
2024-06-14	32.68	32.85	32.43	32.46	135497
2024-06-17	32.30	32.90	32.30	32.76	210588
2024-06-18	32.87	33.68	32.86	33.13	231383
2024-06-20	33.13	33.31	32.64	32.78	182555
2024-06-21	32.71	32.98	32.46	32.59	295375
2024-06-24	32.92	33.41	32.92	33.15	554842
2024-06-25	33.30	33.66	32.70	32.75	611301
2024-06-26	32.84	33.04	32.56	31.97	328768
2024-06-27	32.05	32.39	31.72	32.18	293730
2024-06-28	32.35	32.69	32.16	32.65	348896
2024-07-01	32.85	33.00	32.22	32.45	288282
2024-07-02	32.62	33.37	32.56	33.37	273984
2024-07-03	33.45	33.56	33.01	33.04	91827
2024-07-05	33.08	33.37	32.91	33.09	306459
2024-07-08	33.21	33.68	33.00	33.41	205441
2024-07-09	33.34	33.72	33.34	33.59	233645
2024-07-10	33.78	34.62	33.59	34.23	366286
2024-07-11	34.35	34.41	33.98	34.17	159248
2024-07-12	34.15	34.63	33.97	34.51	144738
2024-07-15	34.48	34.52	33.95	33.96	189966
2024-07-16	34.17	34.40	34.10	34.33	191361
2024-07-17	34.33	34.33	33.62	33.83	148299
2024-07-18	33.71	33.77	33.18	33.21	119803
2024-07-19	33.11	33.92	33.11	33.64	142805
2024-07-22	33.77	34.11	33.62	33.95	133128
2024-07-23	33.94	34.00	33.43	33.45	84813
2024-07-24	33.38	33.42	32.80	32.83	140883
2024-07-25	32.90	33.14	32.70	32.79	141331
2024-07-26	32.97	33.01	32.79	32.94	122500
2024-07-29	33.06	33.49	32.26	32.45	231752
2024-07-30	32.67	32.74	32.35	32.59	114109
2024-07-31	32.91	33.58	32.70	33.32	178092
2024-08-01	33.12	33.42	32.67	32.82	183649
2024-08-02	32.28	32.54	31.68	31.79	221347
2024-08-05	30.32	31.24	30.25	31.07	213085
2024-08-06	31.01	31.50	30.85	31.21	226707
2024-08-07	31.81	31.81	30.57	30.73	182942
2024-08-08	31.01	31.70	31.01	31.57	473222
2024-08-09	31.41	32.05	31.41	31.57	379940
2024-08-12	31.83	33.09	31.83	32.98	278575
2024-08-13	32.99	33.75	32.99	33.52	155517
2024-08-14	33.76	33.87	33.36	33.86	147148
2024-08-15	34.32	34.59	34.10	34.30	137215
2024-08-16	34.24	34.65	33.72	33.90	126084
2024-08-19	33.82	34.83	33.82	34.79	153906
2024-08-20	34.35	34.35	33.12	33.26	357621
2024-08-21	33.53	33.76	33.10	33.18	124390
2024-08-22	33.32	33.32	32.52	32.71	277640
2024-08-23	33.14	33.45	32.87	32.90	279413
2024-08-26	33.07	33.43	33.07	33.41	137522
2024-08-27	33.40	33.46	32.99	33.21	87896
2024-08-28	33.05	33.25	33.01	33.12	117577
2024-08-29	32.50	32.72	32.22	32.56	158570
2024-08-30	32.48	33.19	32.30	33.09	333336
2024-09-03	32.79	33.10	32.34	32.89	231321
2024-09-04	32.75	32.84	32.47	32.70	492739
2024-09-05	32.90	33.00	32.52	32.88	283988
2024-09-06	32.99	33.00	32.14	32.18	208381
2024-09-09	32.21	32.37	31.37	31.42	358292
2024-09-10	31.38	31.60	30.66	31.16	384466
2024-09-11	31.15	31.71	30.91	31.57	285960
2024-09-12	31.48	32.11	31.45	31.86	383405
2024-09-13	31.84	32.31	31.68	31.81	360710
2024-09-16	31.95	32.01	31.70	31.77	172531
2024-09-17	31.80	31.80	31.43	31.58	207292
2024-09-18	31.65	31.90	31.42	31.73	325070
2024-09-19	32.12	32.28	31.80	32.22	197114
2024-09-20	32.22	32.41	31.80	32.16	444394
2024-09-23	32.26	32.71	32.26	32.48	223331
2024-09-24	32.74	32.96	32.56	32.95	261954
2024-09-25	33.00	33.00	32.54	32.72	263669
2024-09-26	33.13	33.23	32.67	32.17	267484
2024-09-27	32.33	32.54	31.96	31.97	270892
2024-09-30	31.74	32.03	31.38	31.38	285119
2024-10-01	31.28	31.40	30.81	31.21	307405
2024-10-02	31.26	31.43	30.95	31.30	312336
2024-10-03	31.10	31.37	30.92	30.96	262158
2024-10-04	31.13	31.64	30.99	31.37	399579
2024-10-07	31.37	31.46	31.00	31.08	216197
2024-10-08	30.84	31.27	30.65	31.19	421644
2024-10-09	30.98	31.78	30.84	31.57	324779
2024-10-10	31.48	31.89	31.32	31.82	134815
2024-10-11	31.81	32.36	31.81	32.35	257698
2024-10-14	32.32	33.03	32.10	32.64	209229
2024-10-15	32.75	32.75	31.95	32.27	508289
2024-10-16	32.44	32.45	32.07	32.19	407842
2024-10-17	32.28	32.44	32.06	32.11	138893
2024-10-18	32.32	33.20	32.16	33.14	403199
2024-10-21	33.11	33.40	32.70	33.30	311323
2024-10-22	33.27	33.29	32.60	32.63	136006
2024-10-23	32.42	32.47	31.05	31.05	217875
2024-10-24	31.19	31.95	31.14	31.94	210487
2024-10-25	31.94	32.10	31.31	31.31	250129
2024-10-28	31.38	31.87	31.32	31.60	147515
2024-10-29	31.46	31.66	31.02	31.17	204082
2024-10-30	31.49	32.82	31.05	32.38	454563
2024-10-31	32.30	32.45	31.91	31.91	235382
2024-11-01	32.14	32.45	31.66	31.66	99391
2024-11-04	31.70	32.00	31.61	31.76	100797
2024-11-05	31.87	32.37	31.87	32.22	142463
2024-11-06	32.25	32.41	31.64	32.26	133037
2024-11-07	32.65	33.09	32.30	32.79	196669
2024-11-08	32.60	32.83	32.04	32.22	275289
2024-11-11	32.19	32.38	32.06	32.32	108860
2024-11-12	32.32	32.32	31.16	31.35	237646
2024-11-13	31.35	31.45	30.68	31.20	330868
2024-11-14	31.35	31.83	31.11	31.48	476635
2024-11-15	31.50	31.97	31.48	31.78	303659
2024-11-18	31.70	32.92	31.70	32.82	339649
2024-11-19	32.49	33.21	32.38	32.94	296371
2024-11-20	32.86	33.50	32.76	33.47	375801
2024-11-21	33.30	33.61	32.76	32.76	184557
2024-11-22	32.80	32.99	32.61	32.79	85307
2024-11-25	33.01	33.63	32.84	33.33	507786
2024-11-26	33.11	33.12	32.53	32.58	178510
2024-11-27	32.55	33.09	32.42	32.91	165990
2024-11-29	32.78	33.04	32.58	32.70	94742
2024-12-02	32.65	32.83	32.47	32.65	222704
2024-12-03	32.86	33.05	32.59	32.63	197662
2024-12-04	32.65	32.80	32.24	32.30	265087
2024-12-05	32.80	33.12	32.37	32.96	254616
2024-12-06	33.08	33.14	32.58	32.72	173891
2024-12-09	33.16	33.25	32.65	32.69	196283
2024-12-10	32.74	33.29	32.67	32.88	202639
2024-12-11	33.00	33.70	32.60	33.32	296201
2024-12-12	33.21	33.37	32.96	33.14	148382
2024-12-13	33.21	33.39	32.93	33.19	138636
2024-12-16	33.19	33.35	32.77	32.86	159836
2024-12-17	32.70	32.85	32.22	32.55	228837
2024-12-18	32.53	32.64	31.56	31.56	270335
2024-12-19	31.70	32.22	31.70	31.89	334624
2024-12-20	31.60	32.54	31.60	32.19	214576
2024-12-23	32.15	32.18	31.77	32.18	126909
2024-12-24	32.09	32.35	32.09	32.29	44900
2024-12-26	32.35	32.77	32.32	32.48	106325
2024-12-27	32.27	32.41	31.94	31.25	170514
2024-12-30	31.29	31.70	31.19	31.67	194804
2024-12-31	31.59	31.85	31.25	31.51	129750
2025-01-02	31.66	32.37	31.66	32.34	171539
2025-01-03	32.36	32.60	31.80	31.99	250444
2025-01-06	32.16	32.74	32.14	32.35	203799
2025-01-07	32.38	32.88	32.38	32.57	259257
2025-01-08	32.52	32.73	32.32	32.40	212830
2025-01-10	32.40	32.51	32.24	32.35	241340
2025-01-13	31.95	32.42	31.83	32.33	343366
2025-01-14	32.51	32.60	32.19	32.43	224272
2025-01-15	33.07	33.14	32.48	32.51	401395
2025-01-16	32.47	32.47	31.78	32.05	222868
2025-01-17	32.17	32.37	31.94	32.15	235560
2025-01-21	32.31	32.49	32.05	32.37	277193
2025-01-22	32.27	33.14	32.21	33.07	359717
2025-01-23	33.08	34.43	33.02	34.43	606064
2025-01-24	34.43	35.71	34.35	35.67	1009200
2025-01-27	35.50	37.17	34.92	36.88	1237461
2025-01-28	37.77	39.73	37.50	38.67	1407342
2025-01-29	38.78	40.43	38.63	40.30	630524
2025-01-30	40.21	40.62	39.39	39.84	622821
2025-01-31	39.89	40.17	39.43	39.55	371577
2025-02-03	38.84	39.25	38.31	38.97	401402
2025-02-04	39.25	39.65	39.03	39.26	300687
2025-02-05	39.25	39.48	38.88	39.14	400389
2025-02-06	39.21	40.05	39.04	39.96	332707
2025-02-07	39.86	40.00	39.24	39.38	229588
2025-02-10	39.51	39.87	39.25	39.83	223673
2025-02-11	39.84	40.24	39.51	40.04	286357
2025-02-12	39.86	40.27	39.72	39.99	234176
2025-02-13	39.87	40.38	39.35	40.32	393174
2025-02-14	40.49	41.00	40.49	40.71	277933
2025-02-18	40.90	41.39	40.77	41.09	467617
2025-02-19	41.00	41.55	40.36	41.52	349537
2025-02-20	42.77	44.25	42.55	43.44	1115054
2025-02-21	43.16	43.66	42.72	42.79	451056
2025-02-24	42.79	43.33	42.48	43.15	369968
2025-02-25	43.44	43.55	42.98	43.40	307133
2025-02-26	43.40	43.98	43.07	43.25	432813
2025-02-27	43.19	43.30	41.40	41.74	550136
2025-02-28	41.76	42.25	41.22	41.72	451865
2025-03-03	42.01	42.68	40.59	40.84	439040
2025-03-04	40.49	41.29	39.13	40.70	512396
2025-03-05	41.30	42.70	41.16	41.98	342441
2025-03-06	41.50	42.56	41.49	41.58	263754
2025-03-07	41.50	42.22	41.38	41.64	239968
2025-03-10	41.04	41.66	40.23	40.49	373749
2025-03-11	40.57	41.45	39.90	41.37	385445

Explore More About CIB

Coins representing dividend payouts and trends

CIB Dividend History

Discover BanColombia S.A. Common'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

CIB Stock Split History

Discover BanColombia S.A. Common'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

CIB Historical Prices

Explore BanColombia S.A. Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics