CSGS Historical Prices

Summary

Key Stock Metrics

39.56

(June 17, 2024)

52-Week Low

67.60

(February 25, 2025)

52-Week High

74.50

(March 17, 2000)

All-Time High

60.77

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-02-28	10.50	11.88	10.25	11.50	6837600
1996-02-29	11.88	11.88	10.88	11.00	1587200
1996-03-01	11.00	11.25	10.75	10.81	452600
1996-03-04	10.75	11.00	10.38	10.38	546800
1996-03-05	10.38	11.00	10.38	10.94	520400
1996-03-06	10.94	11.25	10.75	11.06	265200
1996-03-07	11.25	11.38	11.00	11.25	388400
1996-03-08	11.00	11.13	10.63	10.63	184000
1996-03-11	10.50	10.75	10.50	10.75	493400
1996-03-12	10.63	11.63	10.63	11.63	124000
1996-03-13	11.63	12.00	11.63	11.63	176200
1996-03-14	11.75	11.88	11.63	11.63	44000
1996-03-15	11.75	12.38	11.75	12.38	72600
1996-03-18	12.38	12.75	12.13	12.63	426600
1996-03-19	12.63	12.75	12.13	12.19	199000
1996-03-20	12.13	12.38	12.13	12.38	115600
1996-03-21	12.13	12.50	12.13	12.25	64600
1996-03-22	12.25	12.38	12.13	12.13	25600
1996-03-25	12.13	12.38	12.13	12.16	28400
1996-03-26	12.00	12.00	11.38	11.38	75000
1996-03-27	11.38	11.44	11.25	11.25	178600
1996-03-28	11.50	11.63	11.25	11.56	44200
1996-03-29	11.50	11.75	11.50	11.50	253000
1996-04-01	11.63	11.75	11.63	11.63	99000
1996-04-02	11.75	11.88	11.75	11.75	49200
1996-04-03	11.88	12.00	11.75	11.75	9000
1996-04-04	12.00	12.00	11.75	11.75	3400
1996-04-08	11.75	11.75	11.50	11.63	56000
1996-04-09	12.00	12.13	11.88	11.88	17200
1996-04-10	12.00	12.75	12.00	12.56	137200
1996-04-11	12.75	13.00	12.38	12.63	135200
1996-04-12	13.00	13.00	12.63	12.63	22400
1996-04-15	13.13	13.13	12.88	13.00	33400
1996-04-16	13.13	13.75	13.00	13.38	30800
1996-04-17	13.75	13.88	13.63	13.88	30800
1996-04-18	14.13	14.13	13.75	14.13	7800
1996-04-19	14.00	14.25	14.00	14.25	24800
1996-04-22	14.00	14.25	14.00	14.00	16200
1996-04-23	14.13	14.50	14.13	14.38	71600
1996-04-24	14.50	14.50	14.25	14.50	10600
1996-04-25	14.44	14.75	14.38	14.75	73800
1996-04-26	14.38	14.75	14.38	14.50	8000
1996-04-29	14.75	15.13	14.50	14.94	71200
1996-04-30	14.75	16.00	14.63	16.00	108400
1996-05-01	16.25	16.63	15.88	16.13	105200
1996-05-02	16.50	16.63	16.13	16.38	122600
1996-05-03	16.13	16.50	16.13	16.50	176400
1996-05-06	16.50	16.50	16.25	16.25	229200
1996-05-07	15.88	16.13	15.75	15.75	47800
1996-05-08	15.63	16.25	15.50	16.25	21000
1996-05-09	16.50	16.50	16.00	16.25	43200
1996-05-10	16.50	17.13	16.50	17.13	15000
1996-05-13	16.75	17.13	16.75	17.13	14800
1996-05-14	16.75	18.50	16.75	18.25	24200
1996-05-15	18.63	18.63	18.00	18.03	28600
1996-05-16	18.13	18.13	17.25	17.25	27200
1996-05-17	17.00	17.50	17.00	17.00	4400
1996-05-20	16.88	17.38	16.88	17.00	29600
1996-05-21	17.38	18.50	17.38	18.50	30400
1996-05-22	18.50	18.50	18.13	18.13	800
1996-05-23	18.13	18.50	18.00	18.00	2200
1996-05-24	18.50	18.50	18.00	18.03	18400
1996-05-28	18.50	18.50	16.88	17.25	101000
1996-05-29	17.13	17.19	15.88	16.25	168200
1996-05-30	15.63	15.75	15.50	15.63	32800
1996-05-31	15.88	15.88	15.69	15.88	13000
1996-06-03	15.63	15.75	14.88	14.94	104400
1996-06-04	14.63	15.13	14.25	14.25	155600
1996-06-05	14.25	14.63	14.00	14.25	33400
1996-06-06	14.00	14.88	13.75	14.88	124800
1996-06-07	14.63	14.75	14.50	14.50	64200
1996-06-10	14.75	15.13	14.63	15.13	14800
1996-06-11	15.38	15.63	15.13	15.50	59000
1996-06-12	15.50	15.50	14.00	14.25	53800
1996-06-13	14.38	14.38	12.44	12.50	89400
1996-06-14	12.94	13.06	12.94	13.06	13000
1996-06-17	13.25	13.25	12.81	13.25	2800
1996-06-18	12.69	13.19	11.69	12.19	109600
1996-06-19	12.13	12.13	11.69	12.13	2200
1996-06-20	11.69	12.06	11.19	11.69	15400
1996-06-21	11.63	11.63	11.63	11.63	400
1996-06-24	11.19	11.63	11.19	11.63	9000
1996-06-25	11.63	12.38	11.63	12.38	245000
1996-06-26	12.13	12.50	12.13	12.13	15800
1996-06-27	12.25	12.44	12.19	12.31	80200
1996-06-28	12.44	13.00	12.31	13.00	107400
1996-07-01	13.13	13.13	12.63	13.00	7800
1996-07-02	13.00	13.00	12.50	12.63	16600
1996-07-03	13.00	13.00	12.63	12.63	36400
1996-07-05	13.00	13.00	13.00	13.00	1000
1996-07-08	12.75	12.75	12.75	12.75	3000
1996-07-09	12.88	12.88	12.44	12.50	40400
1996-07-10	12.38	12.63	12.38	12.38	3800
1996-07-11	12.38	12.63	12.38	12.63	1800
1996-07-12	12.38	12.88	12.25	12.25	81600
1996-07-15	12.25	12.25	11.25	11.25	20800
1996-07-16	11.13	11.50	10.63	11.06	39400
1996-07-17	11.00	11.13	10.63	11.06	45800
1996-07-18	11.13	11.19	10.88	11.19	29400
1996-07-19	10.88	11.25	10.88	11.25	7000
1996-07-22	11.25	11.25	11.00	11.00	10400
1996-07-23	10.88	10.88	10.63	10.63	12800
1996-07-24	10.38	10.38	9.88	9.88	136200
1996-07-25	10.50	10.50	10.13	10.13	19600
1996-07-26	10.25	10.50	10.13	10.25	32200
1996-07-29	10.63	10.63	10.63	10.63	400
1996-07-30	10.13	10.75	10.13	10.38	137200
1996-07-31	10.38	10.75	10.38	10.38	113400
1996-08-01	10.75	12.00	10.56	12.00	118600
1996-08-02	12.25	12.44	11.88	12.44	16800
1996-08-05	12.31	12.38	12.31	12.38	20400
1996-08-06	12.56	12.56	12.56	12.56	45200
1996-08-07	12.53	12.53	12.25	12.25	50600
1996-08-08	11.94	12.25	11.88	12.25	17800
1996-08-12	12.25	12.25	11.88	11.88	600
1996-08-13	11.88	11.88	11.88	11.88	800
1996-08-14	12.13	12.13	12.13	12.13	600
1996-08-15	11.75	11.88	11.75	11.88	8000
1996-08-16	11.55	12.00	11.55	12.00	3000
1996-08-19	11.50	11.50	11.13	11.13	17800
1996-08-20	10.91	10.91	10.91	10.91	800
1996-08-21	11.25	11.25	10.75	10.75	800
1996-08-22	10.75	11.25	10.75	11.25	1600
1996-08-23	11.25	11.25	11.25	11.25	2200
1996-08-26	11.25	11.25	11.06	11.06	32000
1996-08-27	11.25	11.25	11.25	11.25	200
1996-08-28	11.25	11.25	11.25	11.25	200
1996-08-29	10.75	10.75	10.75	10.75	7000
1996-08-30	11.25	11.25	10.75	10.75	3800
1996-09-03	10.75	10.88	10.75	10.75	58000
1996-09-04	10.88	11.19	10.75	11.19	1600
1996-09-05	11.19	11.19	11.19	11.19	200
1996-09-06	10.75	11.00	10.75	11.00	6000
1996-09-09	11.19	11.19	11.00	11.06	26400
1996-09-10	11.19	11.19	11.19	11.19	2000
1996-09-11	11.31	11.31	11.31	11.31	5200
1996-09-12	11.31	11.31	10.94	10.94	13600
1996-09-13	11.06	11.06	11.06	11.06	4000
1996-09-16	11.00	11.00	11.00	11.00	2600
1996-09-17	11.00	11.44	11.00	11.44	800
1996-09-18	10.94	11.00	10.75	10.75	10000
1996-09-19	10.75	10.88	10.75	10.88	7400
1996-09-20	10.88	10.88	10.88	10.88	3600
1996-09-23	10.88	10.88	10.75	10.75	8800
1996-09-25	10.75	10.75	10.38	10.38	1200
1996-09-26	10.38	10.63	10.38	10.38	6600
1996-09-27	10.44	10.50	10.00	10.25	50800
1996-09-30	10.13	10.13	9.75	10.13	66400
1996-10-01	10.13	10.13	9.94	10.13	2000
1996-10-02	9.50	10.00	9.50	9.63	14600
1996-10-03	10.00	10.00	9.50	9.50	242200
1996-10-04	9.50	9.75	9.50	9.63	249800
1996-10-07	9.50	9.50	9.13	9.13	4600
1996-10-08	9.13	9.31	9.13	9.13	61000
1996-10-09	9.13	9.56	9.13	9.50	22000
1996-10-10	9.69	9.75	9.44	9.75	67200
1996-10-11	9.63	9.75	9.56	9.63	116400
1996-10-14	9.56	9.94	9.31	9.94	729200
1996-10-15	10.19	10.69	10.19	10.69	76000
1996-10-16	10.50	10.50	10.00	10.25	53200
1996-10-17	10.06	10.06	9.75	9.81	18600
1996-10-18	9.94	9.94	9.63	9.63	31600
1996-10-21	9.69	9.69	9.63	9.63	22400
1996-10-22	9.69	9.69	9.19	9.19	4200
1996-10-23	9.19	9.50	9.19	9.19	29200
1996-10-24	9.25	9.25	8.75	9.25	211400
1996-10-28	8.75	9.25	8.75	9.25	2600
1996-10-29	9.13	9.13	8.38	8.88	40600
1996-10-30	8.88	8.88	8.63	8.63	4400
1996-10-31	8.38	8.38	8.38	8.38	18200
1996-11-01	8.88	8.88	8.38	8.38	36000
1996-11-04	8.50	8.63	8.38	8.50	143600
1996-11-05	8.63	8.63	8.38	8.38	26000
1996-11-06	8.88	8.88	8.44	8.63	116400
1996-11-07	8.69	8.75	8.38	8.38	40800
1996-11-08	9.13	9.63	9.13	9.25	246400
1996-11-11	9.63	9.63	9.63	9.63	6800
1996-11-12	9.13	9.13	9.13	9.13	2600
1996-11-13	9.25	9.50	9.25	9.50	8400
1996-11-14	9.13	9.19	9.06	9.19	177000
1996-11-15	9.00	9.13	8.63	8.63	20800
1996-11-18	8.56	8.88	8.50	8.50	13000
1996-11-19	8.50	8.50	8.38	8.50	10400
1996-11-20	8.81	8.81	8.31	8.44	187800
1996-11-21	8.38	8.44	8.38	8.44	14400
1996-11-22	8.38	8.38	8.38	8.38	400
1996-11-25	8.69	8.88	8.50	8.56	25200
1996-11-26	8.88	8.88	8.50	8.75	51600
1996-11-27	8.88	8.88	8.50	8.50	11800
1996-11-29	8.88	8.88	8.88	8.88	1400
1996-12-02	8.63	8.69	8.50	8.63	120400
1996-12-03	8.63	8.88	8.63	8.63	18000
1996-12-04	8.63	8.88	8.50	8.50	50800
1996-12-05	8.63	8.63	8.53	8.56	18400
1996-12-06	8.25	8.50	8.13	8.19	21200
1996-12-09	8.00	8.38	8.00	8.00	4200
1996-12-10	8.38	8.38	8.00	8.25	10400
1996-12-11	8.00	8.13	7.88	8.06	46600
1996-12-12	7.88	8.13	7.88	7.88	20000
1996-12-13	7.75	8.13	7.75	8.13	102400
1996-12-16	7.75	8.13	7.75	7.81	27200
1996-12-17	8.13	8.13	7.75	7.75	24400
1996-12-18	7.75	8.00	7.25	7.63	57600
1996-12-19	7.63	7.63	7.50	7.50	117200
1996-12-20	7.63	7.63	7.50	7.63	58400
1996-12-23	7.50	7.63	7.25	7.50	63200
1996-12-26	7.56	7.56	7.19	7.25	8400
1996-12-27	7.25	7.56	7.19	7.56	36800
1996-12-30	7.56	7.75	7.25	7.75	565200
1996-12-31	7.75	8.00	7.50	7.69	213600
1997-01-02	7.50	8.00	7.50	8.00	4600
1997-01-03	8.38	8.38	8.31	8.38	2400
1997-01-06	8.25	8.25	8.00	8.13	266200
1997-01-07	8.50	8.56	8.13	8.25	67000
1997-01-08	8.56	8.56	8.13	8.13	10000
1997-01-09	8.56	8.88	8.56	8.63	18800
1997-01-10	8.88	8.88	8.50	8.75	35600
1997-01-13	8.88	8.88	8.63	8.88	4000
1997-01-14	9.00	9.00	8.63	8.75	132000
1997-01-15	8.88	9.00	8.69	8.75	154400
1997-01-16	9.25	9.25	8.75	9.25	6400
1997-01-17	9.25	9.25	9.00	9.25	6600
1997-01-20	9.25	9.25	9.13	9.25	24600
1997-01-21	9.25	9.63	9.13	9.63	37800
1997-01-22	9.63	9.75	9.50	9.75	47200
1997-01-23	9.50	9.88	9.50	9.63	11400
1997-01-24	9.88	9.88	9.50	9.69	208000
1997-01-27	9.88	9.88	9.69	9.69	23800
1997-01-28	9.88	9.88	9.50	9.69	14000
1997-01-29	9.50	9.88	9.50	9.88	3000
1997-01-30	10.00	10.00	9.63	9.69	42400
1997-01-31	9.38	9.75	9.38	9.38	13000
1997-02-03	9.75	10.13	9.50	9.81	82200
1997-02-04	10.13	10.13	9.50	9.51	104200
1997-02-05	9.63	9.63	9.25	9.25	22800
1997-02-06	9.25	9.38	9.13	9.38	11200
1997-02-07	9.50	9.50	9.38	9.38	600
1997-02-10	9.13	9.25	8.88	8.88	13200
1997-02-12	9.13	9.13	8.88	9.00	8800
1997-02-13	9.00	9.13	9.00	9.13	261400
1997-02-14	9.06	9.13	9.06	9.13	101800
1997-02-18	9.38	9.38	9.13	9.25	9000
1997-02-19	9.00	9.25	9.00	9.25	400
1997-02-20	9.25	9.25	8.88	8.88	5400
1997-02-21	9.13	9.13	8.88	9.13	4400
1997-02-24	9.00	9.13	8.88	8.94	30000
1997-02-25	9.06	9.19	8.94	8.94	170400
1997-02-26	8.97	9.13	8.94	8.94	9800
1997-02-27	9.19	9.56	9.19	9.31	37400
1997-02-28	9.31	9.31	9.31	9.31	2800
1997-03-03	9.56	9.94	9.56	9.94	38600
1997-03-04	10.00	10.13	9.88	10.13	23200
1997-03-05	10.13	10.13	9.81	9.81	8200
1997-03-06	9.81	10.00	9.44	9.44	50400
1997-03-07	9.38	9.56	9.38	9.56	3800
1997-03-10	9.56	9.56	9.25	9.25	32000
1997-03-11	9.50	9.50	9.38	9.44	20200
1997-03-12	9.38	9.50	9.19	9.31	71200
1997-03-13	9.38	9.38	9.25	9.38	2400
1997-03-14	9.25	9.50	9.25	9.50	37000
1997-03-17	9.50	9.50	9.25	9.50	11200
1997-03-18	9.50	9.50	9.25	9.50	7000
1997-03-19	9.50	9.50	9.00	9.00	34200
1997-03-20	9.00	9.19	8.69	9.00	218600
1997-03-21	9.00	9.00	8.50	8.63	86600
1997-03-24	8.38	8.63	8.38	8.56	67200
1997-03-25	8.31	8.50	8.31	8.44	82000
1997-03-26	8.50	8.50	8.38	8.50	22200
1997-03-27	8.63	8.63	8.38	8.38	107800
1997-03-31	8.44	8.50	8.38	8.44	21600
1997-04-01	8.44	8.44	7.88	7.88	66200
1997-04-02	8.00	8.00	7.75	7.75	27200
1997-04-03	7.88	7.88	7.50	7.56	24600
1997-04-04	7.50	7.56	7.38	7.56	55200
1997-04-07	8.00	8.63	7.88	8.50	132800
1997-04-08	8.63	9.00	8.50	8.88	132600
1997-04-09	8.75	9.00	8.69	8.88	79600
1997-04-10	8.81	8.81	8.75	8.75	16000
1997-04-11	8.75	8.75	8.44	8.63	11400
1997-04-14	8.50	8.63	8.38	8.44	6800
1997-04-15	8.63	8.63	8.44	8.44	17800
1997-04-16	8.63	8.75	8.44	8.75	51000
1997-04-17	8.88	8.88	8.56	8.75	143200
1997-04-18	8.56	8.75	8.19	8.19	107000
1997-04-21	8.31	8.31	8.19	8.22	6800
1997-04-22	8.19	8.31	8.19	8.19	12800
1997-04-23	8.31	8.50	7.94	8.38	69600
1997-04-24	8.56	8.88	8.50	8.69	150600
1997-04-25	8.88	8.88	8.69	8.75	32000
1997-04-28	8.75	9.25	8.69	9.13	85200
1997-04-29	9.13	9.13	8.75	9.00	64600
1997-04-30	8.75	9.06	8.72	8.88	416000
1997-05-01	8.75	9.00	8.75	8.88	222200
1997-05-02	8.75	9.75	8.75	9.75	112600
1997-05-05	9.75	9.75	9.50	9.50	86000
1997-05-06	9.50	9.56	9.31	9.56	119200
1997-05-07	9.56	9.56	9.31	9.56	158000
1997-05-08	9.56	9.56	9.31	9.50	218200
1997-05-09	9.31	9.56	9.31	9.53	25800
1997-05-12	9.56	9.56	9.31	9.50	178400
1997-05-13	9.31	9.50	9.31	9.38	28000
1997-05-14	9.44	9.44	9.19	9.31	139800
1997-05-15	9.31	9.31	8.75	9.25	506800
1997-05-16	9.25	9.25	9.00	9.25	31200
1997-05-19	9.00	9.25	8.75	9.00	74200
1997-05-20	8.81	9.00	8.81	8.88	108200
1997-05-21	9.00	9.00	8.81	8.81	35400
1997-05-22	9.00	9.75	9.00	9.75	564000
1997-05-23	9.75	10.69	9.63	10.50	270000
1997-05-27	10.56	12.13	10.56	12.00	954600
1997-05-28	11.88	12.13	11.75	11.94	570800
1997-05-29	12.00	12.13	11.69	11.75	294400
1997-05-30	11.50	11.88	11.38	11.88	116200
1997-06-02	11.75	11.94	11.69	11.69	300800
1997-06-03	11.69	12.50	11.69	12.19	158000
1997-06-04	12.25	13.13	12.25	13.06	312400
1997-06-05	12.88	13.38	12.81	13.38	176200
1997-06-06	13.31	13.50	13.13	13.38	116400
1997-06-09	13.25	13.38	13.25	13.38	138800
1997-06-10	13.28	13.31	13.13	13.31	57800
1997-06-11	13.13	13.25	13.13	13.19	156000
1997-06-12	13.13	13.19	12.63	12.63	122400
1997-06-13	12.88	12.88	12.63	12.66	132000
1997-06-16	12.63	12.63	11.69	12.06	139800
1997-06-17	12.06	12.06	11.75	12.00	88600
1997-06-18	11.88	12.13	11.81	12.13	164600
1997-06-19	12.00	12.69	12.00	12.69	135200
1997-06-20	12.69	12.69	12.31	12.63	133800
1997-06-23	12.69	12.69	12.06	12.19	223800
1997-06-24	12.25	12.25	11.81	12.19	222600
1997-06-25	12.25	12.25	12.00	12.19	100400
1997-06-26	12.19	12.44	12.06	12.25	46200
1997-06-27	12.13	12.25	12.00	12.25	142800
1997-06-30	12.25	15.50	12.25	15.44	1921000
1997-07-01	15.31	15.50	14.50	15.00	418200
1997-07-02	14.88	15.19	13.25	14.13	259800
1997-07-03	13.88	14.25	13.88	14.00	86200
1997-07-07	14.25	15.19	14.06	15.13	531600
1997-07-08	15.19	15.38	14.94	15.38	184000
1997-07-09	15.13	15.94	15.00	15.88	231000
1997-07-10	15.88	16.31	15.50	16.00	132000
1997-07-11	16.00	16.31	15.75	15.88	169600
1997-07-14	15.56	16.25	15.56	15.81	159000
1997-07-15	15.69	16.00	15.69	16.00	139200
1997-07-16	15.56	16.44	15.56	15.75	156600
1997-07-17	15.75	15.75	14.75	15.00	232200
1997-07-18	15.31	15.50	14.94	15.13	48600
1997-07-21	15.38	15.38	14.75	14.75	36600
1997-07-22	15.00	15.00	14.38	14.63	48000
1997-07-23	14.19	14.63	14.13	14.19	104400
1997-07-24	14.19	14.31	13.44	13.56	49000
1997-07-25	13.75	13.75	13.44	13.75	66400
1997-07-28	14.06	14.50	13.94	14.34	77000
1997-07-29	12.63	12.63	11.38	11.72	901800
1997-07-30	11.69	12.00	11.00	11.44	279800
1997-07-31	11.75	11.75	11.38	11.50	87400
1997-08-01	11.63	12.38	11.50	12.00	333800
1997-08-04	12.06	12.31	11.75	12.00	235400
1997-08-05	11.75	12.50	11.75	12.00	80400
1997-08-06	12.25	12.25	11.88	12.00	33000
1997-08-07	11.75	12.13	11.63	11.94	94200
1997-08-08	11.94	12.00	11.50	11.56	110000
1997-08-11	13.38	14.13	13.06	13.19	1051800
1997-08-12	13.50	13.63	13.00	13.00	376800
1997-08-13	13.69	14.94	13.56	14.81	1074400
1997-08-14	14.88	15.00	14.38	14.84	694000
1997-08-15	14.88	15.25	14.56	14.69	1421800
1997-08-18	14.81	14.94	14.56	14.94	528400
1997-08-19	14.94	15.25	14.88	15.19	617200
1997-08-20	15.13	15.38	14.81	14.94	375400
1997-08-21	14.94	14.94	14.25	14.38	164000
1997-08-22	14.25	14.44	14.00	14.19	159200
1997-08-25	14.38	14.50	14.19	14.25	93000
1997-08-26	14.19	14.38	14.19	14.25	95400
1997-08-27	14.38	15.13	14.19	14.69	323800
1997-08-28	14.69	14.69	14.38	14.63	76000
1997-08-29	14.50	14.50	13.81	13.81	107000
1997-09-02	13.81	14.81	13.81	14.56	100400
1997-09-03	14.50	14.63	14.00	14.19	170600
1997-09-04	14.13	14.38	13.63	14.19	507400
1997-09-05	14.44	14.56	14.31	14.50	155200
1997-09-08	14.75	15.66	14.75	15.38	883000
1997-09-09	15.50	16.88	15.44	16.56	760400
1997-09-10	16.94	18.38	16.69	18.00	1023200
1997-09-11	17.63	17.78	16.50	17.78	647200
1997-09-12	17.63	18.75	17.19	18.19	199200
1997-09-15	18.13	18.25	17.56	18.00	270600
1997-09-16	18.00	18.75	18.00	18.63	253600
1997-09-17	18.50	19.00	18.38	18.75	168200
1997-09-18	18.69	19.25	18.50	18.94	291600
1997-09-19	18.50	19.38	18.50	18.94	98000
1997-09-22	19.38	20.13	19.38	19.75	451000
1997-09-23	20.00	20.00	19.25	19.25	109800
1997-09-24	19.00	19.75	18.81	19.75	296200
1997-09-25	19.69	19.75	19.25	19.63	62800
1997-09-26	19.25	19.31	18.88	19.00	234000
1997-09-29	19.00	19.63	18.88	19.34	266000
1997-09-30	19.38	19.38	18.91	18.91	201600
1997-10-01	18.94	19.75	18.88	19.59	127600
1997-10-02	19.50	19.88	19.31	19.53	204400
1997-10-03	20.13	21.88	20.00	21.69	887800
1997-10-06	22.06	22.63	21.75	22.19	214600
1997-10-07	22.38	24.88	22.38	23.63	482200
1997-10-08	24.25	24.38	23.25	24.38	144200
1997-10-09	23.75	24.38	22.75	23.00	156800
1997-10-10	22.63	23.00	21.56	21.81	175400
1997-10-13	22.00	22.00	21.13	21.16	117800
1997-10-14	21.00	21.75	21.00	21.50	111200
1997-10-15	21.75	22.25	21.00	22.25	209800
1997-10-16	22.56	23.00	22.25	22.38	179800
1997-10-17	22.81	22.81	21.88	21.94	102400
1997-10-20	22.38	23.50	21.88	23.38	135600
1997-10-21	23.25	24.50	23.25	24.50	116400
1997-10-22	24.63	24.63	23.94	24.25	94000
1997-10-23	22.75	24.44	22.75	23.59	288600
1997-10-24	24.31	24.31	21.75	22.31	726000
1997-10-27	20.88	21.88	19.75	20.19	496400
1997-10-28	18.88	20.63	18.75	19.69	341200
1997-10-29	19.25	20.13	18.25	18.56	591800
1997-10-30	18.50	19.73	18.06	18.81	154600
1997-10-31	19.00	20.00	18.75	19.59	384400
1997-11-03	19.50	20.25	19.00	19.56	186800
1997-11-04	18.75	19.50	18.63	19.13	148000
1997-11-05	19.25	19.50	18.69	18.88	255400
1997-11-06	19.25	19.38	18.63	18.72	641200
1997-11-07	18.00	18.50	17.88	18.50	263400
1997-11-10	18.50	18.50	17.44	17.50	379800
1997-11-11	17.50	17.88	17.50	17.81	93800
1997-11-12	17.75	17.88	17.38	17.44	237800
1997-11-13	17.50	17.50	17.06	17.41	878400
1997-11-14	17.63	17.94	17.25	17.31	359000
1997-11-17	17.75	19.06	17.63	18.75	337200
1997-11-18	18.88	19.50	18.75	19.06	249000
1997-11-19	18.75	19.06	18.63	19.06	34200
1997-11-20	19.06	19.06	18.94	19.00	40600
1997-11-21	18.88	19.25	18.88	19.19	192600
1997-11-24	19.25	19.25	18.50	18.75	260600
1997-11-25	18.63	19.00	17.81	18.97	289800
1997-11-26	18.69	19.22	18.38	18.47	309800
1997-11-28	18.38	18.56	18.38	18.50	35400
1997-12-01	18.25	18.25	17.63	17.63	218600
1997-12-02	17.75	17.75	16.78	16.78	214200
1997-12-03	16.94	17.03	16.78	16.81	414800
1997-12-04	16.63	16.63	15.31	15.69	1088400
1997-12-05	15.63	17.75	15.63	17.75	839800
1997-12-08	17.75	18.75	17.38	18.69	571400
1997-12-09	18.44	18.88	17.75	17.81	459600
1997-12-10	17.88	17.88	16.25	16.50	272200
1997-12-11	16.38	16.63	15.50	16.06	340800
1997-12-12	16.25	16.75	16.13	16.25	419000
1997-12-15	16.16	17.00	16.00	17.00	73600
1997-12-16	17.13	18.13	16.88	18.09	864800
1997-12-17	18.19	18.50	17.56	18.00	286400
1997-12-18	17.94	18.50	17.44	17.44	207600
1997-12-19	17.25	17.81	17.13	17.75	151400
1997-12-22	18.13	18.13	17.63	17.97	141000
1997-12-23	18.03	18.25	18.00	18.19	131000
1997-12-24	18.19	18.19	18.06	18.19	42200
1997-12-26	17.94	18.34	17.94	18.34	31800
1997-12-29	18.50	19.50	18.44	19.50	115400
1997-12-30	19.56	19.56	18.69	19.44	133800
1997-12-31	19.56	20.44	19.44	20.00	366000
1998-01-02	20.06	20.50	19.88	20.28	25800
1998-01-05	20.50	20.50	19.44	20.22	287400
1998-01-06	20.31	20.31	19.81	20.13	444400
1998-01-07	20.00	20.31	19.88	20.06	266000
1998-01-08	19.88	21.00	19.88	20.44	526400
1998-01-09	20.63	20.63	19.88	19.88	196000
1998-01-12	18.88	20.06	18.88	19.88	309200
1998-01-13	20.00	21.25	19.88	21.06	247800
1998-01-14	20.88	21.13	20.88	21.06	138800
1998-01-15	21.00	21.50	21.00	21.19	337200
1998-01-16	21.50	21.50	20.88	21.06	399000
1998-01-20	21.38	21.38	20.88	21.13	273200
1998-01-21	20.88	21.19	20.63	21.13	369200
1998-01-22	20.63	21.19	20.63	21.06	109200
1998-01-23	21.06	21.13	21.00	21.06	99600
1998-01-26	21.19	21.31	21.00	21.19	277000
1998-01-27	20.94	21.00	20.38	21.00	400800
1998-01-28	21.00	22.38	21.00	21.69	978800
1998-01-29	22.06	22.06	21.69	21.81	1793800
1998-01-30	21.31	21.63	20.50	20.72	255600
1998-02-02	20.63	20.63	18.50	19.97	629000
1998-02-03	19.88	20.06	19.50	19.50	258200
1998-02-04	19.38	20.06	18.50	19.19	790200
1998-02-05	19.38	19.56	19.13	19.16	286000
1998-02-06	19.31	19.75	18.38	19.31	771000
1998-02-09	19.75	19.75	19.31	19.47	285800
1998-02-10	19.47	19.63	19.06	19.38	271600
1998-02-11	19.13	19.50	19.13	19.13	177600
1998-02-12	19.13	19.44	19.13	19.13	143800
1998-02-13	19.13	19.88	19.13	19.88	151800
1998-02-17	19.94	20.25	19.56	20.09	723400
1998-02-18	20.13	20.13	19.69	19.69	599400
1998-02-19	20.00	20.00	19.56	19.67	336800
1998-02-20	19.63	19.88	19.44	19.69	202400
1998-02-23	19.75	19.88	19.50	19.78	55800
1998-02-24	19.50	19.94	19.13	19.16	150800
1998-02-25	19.13	19.38	17.50	18.56	770200
1998-02-26	18.88	19.50	18.88	19.41	222800
1998-02-27	19.06	19.44	19.06	19.38	371400
1998-03-02	19.13	20.25	19.13	20.13	483600
1998-03-03	20.28	20.28	19.31	19.63	308600
1998-03-04	19.81	19.81	19.13	19.56	75200
1998-03-05	18.75	19.50	18.75	19.16	123800
1998-03-06	19.50	19.75	19.13	19.31	464400
1998-03-09	19.50	19.50	18.44	18.44	26600
1998-03-10	19.06	19.13	18.88	19.08	106200
1998-03-11	19.13	19.13	18.84	19.06	151200
1998-03-12	18.81	19.06	18.38	18.75	431800
1998-03-13	19.06	19.06	18.75	19.06	224400
1998-03-16	18.88	19.94	18.88	19.88	412600
1998-03-17	19.94	20.63	19.75	20.19	484400
1998-03-18	20.13	20.44	19.44	20.34	212800
1998-03-19	20.44	21.69	20.13	20.95	490000
1998-03-20	21.31	21.63	20.75	21.55	345000
1998-03-23	21.75	22.94	21.72	22.56	478000
1998-03-24	22.69	22.94	22.13	22.17	256600
1998-03-25	22.50	22.50	22.06	22.50	93400
1998-03-26	22.50	22.50	22.25	22.44	27600
1998-03-27	22.50	22.63	22.25	22.47	197400
1998-03-30	22.25	22.56	22.06	22.56	276000
1998-03-31	22.56	22.88	22.06	22.63	427200
1998-04-01	22.69	24.69	22.63	24.50	592400
1998-04-02	24.25	24.50	24.00	24.00	223600
1998-04-03	24.00	24.75	23.63	23.75	354200
1998-04-06	24.25	24.31	23.59	23.59	251200
1998-04-07	24.00	24.56	23.63	23.75	6725400
1998-04-08	23.69	24.00	23.50	23.63	1284600
1998-04-09	23.59	23.69	23.59	23.59	228400
1998-04-13	23.59	23.69	23.59	23.63	308200
1998-04-14	23.59	23.63	23.59	23.59	439200
1998-04-15	23.59	23.88	23.59	23.63	375000
1998-04-16	23.63	24.00	23.59	23.75	403400
1998-04-17	23.63	23.77	23.59	23.75	220600
1998-04-20	23.59	23.94	23.56	23.67	450000
1998-04-21	23.63	23.94	23.63	23.75	1326400
1998-04-22	23.72	23.72	23.47	23.61	695200
1998-04-23	23.59	23.63	23.59	23.59	428800
1998-04-24	23.59	23.63	23.47	23.59	394000
1998-04-27	23.59	23.63	22.63	23.44	387400
1998-04-28	23.50	23.50	21.38	21.78	1151800
1998-04-29	21.94	22.75	21.69	22.69	197200
1998-04-30	22.88	22.91	22.56	22.75	283600
1998-05-01	22.63	22.88	21.63	21.63	644000
1998-05-04	21.94	21.94	21.63	21.94	675600
1998-05-05	21.63	21.94	21.56	21.66	472200
1998-05-06	21.88	21.88	21.25	21.25	106200
1998-05-07	21.25	21.31	20.13	20.44	177200
1998-05-08	20.25	21.38	20.25	21.22	404200
1998-05-11	21.31	21.81	20.88	21.69	445200
1998-05-12	21.56	22.00	21.56	21.81	428400
1998-05-13	22.00	22.25	21.50	21.56	196600
1998-05-14	21.56	21.63	21.56	21.59	118000
1998-05-15	21.56	21.75	21.56	21.75	73000
1998-05-18	21.56	21.63	20.63	20.69	185800
1998-05-19	20.75	20.75	20.34	20.66	458000
1998-05-20	20.50	20.88	20.38	20.78	449600
1998-05-21	21.00	21.56	21.00	21.25	265800
1998-05-22	21.25	21.56	21.16	21.16	258600
1998-05-26	21.16	21.31	20.88	21.28	306200
1998-05-27	21.00	21.56	20.69	21.50	382000
1998-05-28	21.38	21.56	21.31	21.33	787800
1998-05-29	21.41	21.44	21.34	21.36	896600
1998-06-01	21.06	21.44	20.81	20.81	198800
1998-06-02	21.31	21.31	20.63	20.81	202200
1998-06-03	20.75	21.03	20.75	20.75	73600
1998-06-04	20.53	20.91	20.25	20.50	98200
1998-06-05	20.25	20.64	19.44	19.44	303800
1998-06-08	19.75	20.13	19.44	20.13	350800
1998-06-09	20.38	21.63	19.81	21.34	232800
1998-06-10	21.13	21.13	20.13	20.75	372600
1998-06-11	21.00	21.00	19.88	20.06	270800
1998-06-12	19.81	20.00	19.44	19.75	488600
1998-06-15	19.56	19.98	19.50	19.63	210600
1998-06-16	20.00	20.25	18.88	18.91	857600
1998-06-17	19.19	19.25	18.91	19.00	666200
1998-06-18	19.13	19.50	19.00	19.41	541000
1998-06-19	19.25	19.44	18.81	19.00	516400
1998-06-22	18.81	19.30	18.81	19.00	592600
1998-06-23	19.19	19.31	19.00	19.06	505600
1998-06-24	19.44	21.31	19.25	21.25	3072800
1998-06-25	22.13	22.19	21.25	21.88	1490600
1998-06-26	21.81	22.13	21.50	21.63	430000
1998-06-29	21.50	22.31	21.44	22.09	456800
1998-06-30	21.88	24.25	21.88	23.44	1154200
1998-07-01	23.25	23.25	22.63	22.75	1328200
1998-07-02	23.00	23.06	22.44	22.56	99400
1998-07-06	22.50	23.06	22.50	22.81	105800
1998-07-07	22.50	23.00	22.44	22.75	175000
1998-07-08	22.50	23.19	22.50	23.06	271600
1998-07-09	23.00	23.63	23.00	23.56	394400
1998-07-10	23.56	23.56	22.50	22.69	169000
1998-07-13	22.13	22.44	21.75	22.06	554000
1998-07-14	22.50	23.31	22.06	23.00	299800
1998-07-15	22.81	23.19	22.50	23.06	91600
1998-07-16	23.13	23.13	22.50	23.00	55200
1998-07-17	23.25	23.25	22.69	22.88	72000
1998-07-20	22.69	23.75	22.69	23.31	376800
1998-07-21	23.31	24.19	23.31	23.81	1432400
1998-07-22	24.00	24.13	22.31	22.94	359200
1998-07-23	22.94	22.94	22.44	22.50	248600
1998-07-24	22.44	22.50	22.13	22.19	291400
1998-07-27	21.75	22.03	21.44	21.94	188400
1998-07-28	21.75	22.13	21.56	22.13	341800
1998-07-29	22.00	22.31	21.00	21.00	640200
1998-07-30	21.56	22.06	21.13	22.06	107800
1998-07-31	21.88	21.92	21.38	21.38	172600
1998-08-03	21.50	21.50	20.50	20.75	214400
1998-08-04	21.00	21.25	20.38	20.38	589200
1998-08-05	20.44	21.38	18.81	19.25	240000
1998-08-06	18.88	21.31	18.88	21.25	601200
1998-08-07	20.88	21.25	20.75	21.06	231400
1998-08-10	21.00	21.19	20.25	20.25	238800
1998-08-11	19.38	19.94	19.19	19.66	69800
1998-08-12	20.25	20.81	20.06	20.50	326200
1998-08-13	19.94	20.25	19.75	20.13	218800
1998-08-14	20.56	20.75	19.88	20.25	762000
1998-08-17	20.25	20.88	19.97	20.56	180200
1998-08-18	20.75	21.13	20.75	21.00	274400
1998-08-19	20.94	20.94	20.50	20.50	264800
1998-08-20	20.50	20.50	19.13	19.38	136800
1998-08-21	19.00	20.25	18.94	20.25	311000
1998-08-24	20.25	21.19	20.25	21.00	478000
1998-08-25	21.25	21.69	20.16	20.50	358600
1998-08-26	20.38	20.88	20.13	20.75	259600
1998-08-27	19.75	19.78	19.25	19.53	103600
1998-08-28	19.44	19.94	19.25	19.75	563200
1998-08-31	19.50	20.00	18.25	18.38	950600
1998-09-01	18.25	20.31	18.25	20.31	571000
1998-09-02	20.13	21.28	19.88	21.00	430400
1998-09-03	20.50	21.75	19.72	21.59	395400
1998-09-04	21.50	21.50	20.25	20.75	336600
1998-09-08	21.50	22.38	21.00	21.66	738200
1998-09-09	21.56	21.88	21.03	21.16	374600
1998-09-10	20.75	21.00	19.81	20.50	703600
1998-09-11	21.06	21.44	20.50	21.06	217200
1998-09-14	20.94	21.44	20.94	21.13	368000
1998-09-15	20.88	21.00	20.88	21.00	393400
1998-09-16	20.88	22.50	20.88	22.00	368800
1998-09-17	21.19	21.69	21.00	21.31	208600
1998-09-18	21.88	22.00	21.25	21.53	180200
1998-09-21	20.75	22.63	20.38	22.44	346600
1998-09-22	22.50	23.50	22.31	23.31	599800
1998-09-23	23.19	24.75	23.19	24.63	1013400
1998-09-24	24.31	24.69	23.88	23.94	987600
1998-09-25	23.63	23.75	23.06	23.63	590000
1998-09-28	23.50	23.75	23.25	23.31	289800
1998-09-29	23.06	23.25	22.81	22.91	529000
1998-09-30	22.50	23.00	22.13	22.13	248400
1998-10-01	22.00	22.00	19.63	20.38	385200
1998-10-02	20.38	21.19	20.25	21.19	363600
1998-10-05	21.19	21.19	20.13	20.13	197800
1998-10-06	21.06	21.31	19.13	19.13	444600
1998-10-07	18.94	19.50	18.63	19.44	436000
1998-10-08	18.44	19.94	18.44	19.88	449800
1998-10-09	19.44	20.31	19.44	20.19	469800
1998-10-12	21.13	21.19	20.25	20.50	204200
1998-10-13	20.50	21.13	19.94	19.94	299600
1998-10-14	20.50	20.75	19.53	20.63	160200
1998-10-15	20.13	21.63	20.13	20.94	132000
1998-10-16	21.75	23.19	21.00	23.00	344600
1998-10-19	22.56	23.81	22.56	23.56	628200
1998-10-20	24.00	27.00	23.44	25.63	2437000
1998-10-21	26.00	26.44	24.38	26.19	754400
1998-10-22	26.25	27.50	25.75	27.31	1744800
1998-10-23	27.13	27.38	26.13	26.88	688600
1998-10-26	27.00	27.13	25.75	26.00	638200
1998-10-27	26.00	27.81	26.00	27.00	912200
1998-10-28	26.69	28.56	26.69	28.47	960400
1998-10-29	28.50	29.75	28.25	28.47	638200
1998-10-30	28.31	28.75	27.06	27.25	315400
1998-11-02	27.88	30.13	27.56	30.06	1160600
1998-11-03	29.63	29.94	28.44	28.50	1615600
1998-11-04	28.75	29.00	28.13	28.56	1094200
1998-11-05	28.13	28.13	27.50	28.00	764000
1998-11-06	28.00	28.44	28.00	28.00	351000
1998-11-09	27.13	28.06	26.50	27.97	1620000
1998-11-10	27.50	28.06	27.38	27.63	164000
1998-11-11	27.63	28.06	27.28	27.41	454600
1998-11-12	27.13	28.50	27.13	28.50	516400
1998-11-13	28.63	28.63	27.81	27.81	156800
1998-11-16	27.81	28.00	26.81	27.53	627800
1998-11-17	27.25	27.31	26.00	26.72	490200
1998-11-18	27.03	29.88	26.63	29.00	888800
1998-11-19	29.50	29.50	28.38	28.56	219400
1998-11-20	28.38	29.00	28.38	28.69	245000
1998-11-23	29.00	32.13	28.75	30.75	1218600
1998-11-24	31.38	31.38	30.31	30.31	1182800
1998-11-25	30.25	30.88	30.25	30.63	188600
1998-11-27	30.69	31.38	30.50	30.94	97400
1998-11-30	31.00	32.50	30.88	31.38	666800
1998-12-01	31.25	32.31	31.19	32.31	364000
1998-12-02	31.75	32.31	31.56	31.56	398800
1998-12-03	31.19	31.63	30.50	30.50	217400
1998-12-04	31.19	31.19	29.53	30.03	494000
1998-12-07	30.31	33.81	29.75	33.81	1235600
1998-12-08	36.38	38.00	35.50	36.06	2239400
1998-12-09	36.75	37.00	35.00	35.13	839200
1998-12-10	35.75	35.75	33.63	33.63	433600
1998-12-11	33.81	35.14	33.63	34.28	316200
1998-12-14	33.63	34.88	33.63	33.78	96200
1998-12-15	34.50	34.50	33.19	33.50	380000
1998-12-16	33.75	33.75	32.75	32.94	274600
1998-12-17	32.89	34.44	32.19	34.38	454000
1998-12-18	34.56	35.00	34.16	34.75	621800
1998-12-21	35.00	36.50	34.50	36.19	940200
1998-12-22	35.94	36.19	34.63	35.38	119600
1998-12-23	35.25	36.66	35.19	36.00	242400
1998-12-24	35.75	36.56	34.94	35.13	125000
1998-12-28	34.94	36.50	34.94	35.88	268800
1998-12-29	36.50	37.31	35.75	37.19	230800
1998-12-30	36.50	37.75	36.50	37.50	208000
1998-12-31	37.00	39.50	37.00	39.50	242400
1999-01-04	37.50	38.00	35.25	35.63	848000
1999-01-05	35.19	35.69	34.00	34.19	519200
1999-01-06	34.75	35.69	32.94	34.23	698400
1999-01-07	34.00	34.31	33.25	33.84	304600
1999-01-08	33.81	35.25	33.13	34.00	1235400
1999-01-11	33.81	34.44	33.50	34.00	677400
1999-01-12	34.00	35.19	33.25	33.94	503000
1999-01-13	33.16	35.94	32.88	35.84	460600
1999-01-14	36.00	37.75	35.61	35.88	706000
1999-01-15	35.97	37.56	35.38	36.41	430800
1999-01-19	36.75	38.13	36.75	37.38	1153400
1999-01-20	37.75	37.81	36.00	36.13	796800
1999-01-21	36.75	37.00	33.19	33.63	1541400
1999-01-22	34.63	35.31	34.00	34.94	956000
1999-01-25	35.38	35.38	33.81	34.81	475000
1999-01-26	34.81	36.13	34.81	36.03	682200
1999-01-27	36.50	37.47	36.25	37.13	1083600
1999-01-28	36.94	37.31	36.56	37.06	1132000
1999-01-29	36.81	37.69	36.63	37.44	445600
1999-02-01	38.50	39.94	38.31	39.50	763800
1999-02-02	39.56	39.56	38.69	39.50	372000
1999-02-03	39.63	41.63	39.00	41.63	335600
1999-02-04	41.50	42.16	40.88	40.88	605400
1999-02-05	40.81	40.81	38.50	38.81	450800
1999-02-08	38.50	39.00	37.50	38.31	464000
1999-02-09	38.00	38.38	37.41	37.41	461200
1999-02-10	37.00	38.50	36.34	38.19	502000
1999-02-11	37.63	40.13	37.63	40.06	354200
1999-02-12	40.00	40.00	37.94	37.94	98800
1999-02-16	37.94	39.06	37.94	38.50	93800
1999-02-17	38.25	38.50	37.81	38.03	136600
1999-02-18	37.88	39.88	37.56	39.88	199600
1999-02-19	39.94	40.00	38.81	38.97	229800
1999-02-22	38.97	39.44	38.81	39.13	299200
1999-02-23	39.56	39.78	39.00	39.50	360200
1999-02-24	39.25	39.69	37.88	37.88	397600
1999-02-25	38.50	38.50	36.00	36.31	983000
1999-02-26	36.44	36.44	34.88	35.63	590400
1999-03-01	34.50	36.00	33.75	35.88	441400
1999-03-02	36.00	37.00	36.00	36.13	185200
1999-03-03	36.19	36.88	34.31	34.50	187000
1999-03-04	34.88	37.00	34.50	36.13	371000
1999-03-05	36.59	36.59	34.88	35.06	351000
1999-03-08	35.13	38.00	34.88	35.50	569000
1999-03-09	35.25	36.94	35.25	36.25	694600
1999-03-10	36.63	36.63	35.75	36.25	620400
1999-03-11	36.63	37.25	36.13	36.25	477800
1999-03-12	36.25	36.88	35.25	35.50	667000
1999-03-15	35.25	35.75	34.00	35.31	725100
1999-03-16	34.63	35.38	33.25	33.38	1805300
1999-03-17	33.50	34.25	31.13	34.09	1272900
1999-03-18	33.63	37.50	33.63	36.38	956100
1999-03-19	36.88	37.00	33.25	33.69	489700
1999-03-22	34.06	34.25	32.63	32.88	289100
1999-03-23	32.63	32.75	31.31	31.75	947800
1999-03-24	32.88	34.00	31.13	32.75	761300
1999-03-25	34.00	36.50	33.88	36.00	382900
1999-03-26	35.19	35.63	34.38	35.25	304100
1999-03-29	36.00	36.88	35.00	36.63	233800
1999-03-30	36.13	40.13	36.00	39.94	475600
1999-03-31	39.50	40.25	39.25	39.44	346400
1999-04-01	40.63	45.75	39.50	45.00	410200
1999-04-05	46.13	46.25	40.56	42.13	521900
1999-04-06	42.00	45.00	39.88	45.00	317100
1999-04-07	45.00	45.00	40.00	40.00	611400
1999-04-08	39.75	40.69	36.25	37.03	399700
1999-04-09	36.00	39.63	35.25	39.38	445900
1999-04-12	39.06	39.13	36.81	38.63	287600
1999-04-13	38.38	38.50	34.38	35.16	457400
1999-04-14	36.00	37.75	35.13	37.00	416000
1999-04-15	37.63	38.00	36.88	37.50	240200
1999-04-16	38.25	40.50	37.50	37.75	186300
1999-04-19	43.25	43.63	34.75	35.59	683900
1999-04-20	36.50	38.00	35.50	37.00	365500
1999-04-21	39.38	39.38	37.00	38.44	549600
1999-04-22	40.50	40.50	32.63	34.50	1401500
1999-04-23	37.00	39.63	35.50	39.56	1299500
1999-04-26	39.75	42.38	39.00	41.00	536500
1999-04-27	41.63	41.63	39.00	41.25	327200
1999-04-28	40.88	41.38	40.50	40.50	175500
1999-04-29	41.13	41.25	38.63	39.19	152100
1999-04-30	39.88	41.00	38.00	38.63	180500
1999-05-03	38.50	39.69	36.75	37.50	352000
1999-05-04	37.00	37.94	36.50	36.63	369900
1999-05-05	36.63	37.88	36.00	37.06	370200
1999-05-06	37.88	38.88	36.88	37.75	1166000
1999-05-07	38.75	41.63	37.75	41.63	873700
1999-05-10	40.94	40.94	37.50	37.75	706500
1999-05-11	37.44	38.13	37.31	37.75	438200
1999-05-12	38.00	38.00	36.38	37.38	520700
1999-05-13	37.25	39.63	34.50	38.50	1284900
1999-05-14	37.50	38.25	37.13	37.63	244000
1999-05-17	38.13	38.13	35.88	37.25	296800
1999-05-18	37.50	38.63	37.06	38.13	380400
1999-05-19	38.63	39.75	37.81	39.63	599500
1999-05-20	40.00	40.00	38.25	38.25	437000
1999-05-21	38.63	38.63	36.75	37.00	245300
1999-05-24	37.31	37.38	34.50	34.50	298200
1999-05-25	34.69	35.88	33.38	33.56	392000
1999-05-26	33.38	34.63	33.38	33.75	239800
1999-05-27	34.00	34.00	31.50	31.50	338600
1999-05-28	32.25	33.13	31.75	31.94	470200
1999-06-01	32.50	32.63	25.25	25.50	2204500
1999-06-02	28.75	29.25	25.88	28.31	3440600
1999-06-03	28.50	28.75	27.63	27.75	744800
1999-06-04	28.13	28.13	25.13	25.31	663300
1999-06-07	25.44	26.50	23.63	26.25	1590500
1999-06-08	26.75	26.88	23.50	23.75	1294000
1999-06-09	25.13	25.88	24.75	25.88	949800
1999-06-10	25.88	25.88	24.63	24.75	741100
1999-06-11	25.25	26.13	25.00	25.38	1521900
1999-06-14	25.50	25.63	24.38	24.50	638200
1999-06-15	24.50	25.13	24.38	25.00	610300
1999-06-16	25.44	25.63	25.13	25.25	753600
1999-06-17	25.31	26.13	25.00	25.56	1131300
1999-06-18	26.44	26.50	24.88	25.88	1500600
1999-06-21	26.38	26.38	25.50	26.13	939000
1999-06-22	26.13	28.38	25.88	27.38	1274600
1999-06-23	27.19	27.38	25.75	26.00	929800
1999-06-24	26.00	26.13	23.69	24.00	1280900
1999-06-25	24.31	24.81	23.38	23.44	879700
1999-06-28	24.13	24.13	23.44	24.13	667200
1999-06-29	24.25	26.75	24.06	26.69	855200
1999-06-30	26.94	27.25	25.56	26.19	1428900
1999-07-01	26.31	29.75	26.25	28.19	1235300
1999-07-02	29.50	31.50	27.88	28.50	1254100
1999-07-06	29.63	29.75	28.38	28.63	892500
1999-07-07	29.19	29.31	28.56	29.13	295500
1999-07-08	29.00	31.69	28.88	29.94	643400
1999-07-09	29.94	30.25	28.88	29.13	732500
1999-07-12	29.31	30.00	27.50	27.63	582800
1999-07-13	27.69	28.00	27.00	27.81	461000
1999-07-14	28.13	28.25	25.75	26.88	890100
1999-07-15	26.50	27.75	26.50	26.94	708600
1999-07-16	28.06	29.00	27.50	27.88	375600
1999-07-19	28.50	28.75	27.38	27.75	138700
1999-07-20	28.00	28.38	27.44	28.06	519600
1999-07-21	28.50	29.63	28.13	29.25	333300
1999-07-22	29.25	30.25	26.63	26.63	1391400
1999-07-23	27.50	27.75	24.75	25.00	1035700
1999-07-26	25.50	25.88	24.75	24.75	396800
1999-07-27	25.50	25.94	24.63	24.75	682200
1999-07-28	24.88	25.00	23.00	23.25	1357500
1999-07-29	23.50	23.50	22.50	22.63	572100
1999-07-30	23.50	23.50	20.50	22.25	1333400
1999-08-02	22.13	22.69	20.94	20.94	828000
1999-08-03	21.56	22.00	21.06	21.44	1127500
1999-08-04	21.81	22.19	20.25	20.31	1172000
1999-08-05	21.50	22.00	20.50	21.00	949100
1999-08-06	21.00	21.81	20.50	21.25	586800
1999-08-09	21.38	22.25	21.13	21.56	532800
1999-08-10	21.75	22.50	20.69	20.94	1018600
1999-08-11	21.88	22.75	21.50	22.19	1259800
1999-08-12	22.94	24.00	22.63	23.13	702600
1999-08-13	23.75	25.00	23.63	24.75	859100
1999-08-16	24.88	26.38	24.75	25.63	516900
1999-08-17	26.09	27.75	25.56	27.38	860100
1999-08-18	27.00	27.00	25.63	25.72	731600
1999-08-19	25.31	25.38	24.25	24.88	659100
1999-08-20	24.81	25.38	24.50	25.06	248400
1999-08-23	25.25	25.50	24.50	24.66	462100
1999-08-24	24.88	24.88	23.00	23.25	902200
1999-08-25	23.38	23.44	22.50	23.00	598500
1999-08-26	22.94	24.25	22.81	23.69	458400
1999-08-27	23.88	23.88	23.38	23.44	196000
1999-08-30	23.69	23.88	23.25	23.38	1090600
1999-08-31	23.06	23.50	22.56	22.56	300500
1999-09-01	22.75	22.75	21.88	22.44	296000
1999-09-02	22.25	22.50	22.00	22.00	160800
1999-09-03	22.44	23.50	22.13	23.00	508800
1999-09-07	23.25	23.38	22.63	23.00	396000
1999-09-08	23.25	23.56	23.06	23.38	943600
1999-09-09	23.38	24.75	23.38	23.88	725300
1999-09-10	24.00	24.50	23.56	24.31	1329900
1999-09-13	24.50	24.50	23.50	24.00	242300
1999-09-14	24.00	24.94	23.88	24.63	567700
1999-09-15	24.91	24.94	22.25	23.25	760300
1999-09-16	23.88	23.94	22.50	22.88	560100
1999-09-17	22.94	23.13	22.50	23.00	259900
1999-09-20	22.81	23.00	22.50	22.81	333100
1999-09-21	22.69	22.88	22.13	22.25	239800
1999-09-22	22.16	22.44	21.75	22.00	268700
1999-09-23	22.00	23.75	21.88	22.94	497700
1999-09-24	22.94	24.13	22.88	24.00	620700
1999-09-27	24.06	25.25	23.94	24.38	514800
1999-09-28	24.50	25.50	24.25	25.34	1035000
1999-09-29	25.56	26.00	24.75	25.38	285100
1999-09-30	25.50	27.50	25.38	27.41	1785700
1999-10-01	26.88	26.94	24.13	24.63	811400
1999-10-04	24.06	26.09	24.00	25.00	516000
1999-10-05	24.81	25.25	23.75	23.94	1218400
1999-10-06	23.75	24.25	23.56	24.06	1114000
1999-10-07	23.94	24.13	23.81	24.06	1403300
1999-10-08	24.50	24.69	24.00	24.19	636800
1999-10-11	24.38	27.00	24.38	26.75	951900
1999-10-12	27.13	28.25	26.50	27.75	1001000
1999-10-13	27.13	27.56	25.63	25.94	603600
1999-10-14	26.25	27.56	26.00	27.38	688400
1999-10-15	26.50	27.44	25.69	27.44	520000
1999-10-18	27.13	27.13	25.38	26.31	400700
1999-10-19	26.38	27.63	26.38	26.94	616500
1999-10-20	28.63	30.88	28.50	30.44	1516500
1999-10-21	30.38	30.50	28.63	29.81	819400
1999-10-22	29.94	30.25	29.69	29.69	800400
1999-10-25	29.63	30.44	28.81	30.25	531200
1999-10-26	30.44	31.00	29.13	29.63	384000
1999-10-27	29.88	29.88	28.50	29.88	353500
1999-10-28	32.00	36.13	32.00	35.75	2994900
1999-10-29	35.88	36.81	34.13	34.31	802000
1999-11-01	33.88	35.25	33.75	34.63	650700
1999-11-02	34.38	35.63	34.38	35.13	418800
1999-11-03	35.16	36.88	35.13	36.63	1403000
1999-11-04	36.56	39.06	36.25	38.44	1318200
1999-11-05	38.50	40.00	36.50	37.13	691200
1999-11-08	36.38	36.38	34.25	35.94	1151900
1999-11-09	35.88	39.13	35.75	38.94	1364400
1999-11-10	38.63	40.00	37.75	38.69	936700
1999-11-11	39.38	40.00	35.38	37.38	2325300
1999-11-12	37.63	37.91	35.94	36.19	383400
1999-11-15	36.13	38.25	36.06	37.75	578600
1999-11-16	37.69	39.44	37.50	38.50	555700
1999-11-17	38.44	41.00	38.44	39.00	744900
1999-11-18	39.25	40.50	38.75	39.75	537700
1999-11-19	39.50	41.00	39.25	40.50	518100
1999-11-22	40.63	43.69	40.38	43.69	966100
1999-11-23	42.75	44.38	41.50	44.13	1158700
1999-11-24	43.38	43.38	40.81	43.00	312700
1999-11-26	43.13	43.25	42.50	43.06	136200
1999-11-29	43.13	45.25	43.13	44.69	1498600
1999-11-30	44.28	44.50	43.00	43.63	703900
1999-12-01	44.00	44.13	40.88	41.56	772500
1999-12-02	41.38	42.75	41.13	41.81	575300
1999-12-03	41.75	42.25	41.75	42.05	247000
1999-12-06	42.25	42.25	41.13	41.31	342200
1999-12-07	41.75	45.00	41.69	42.56	813400
1999-12-08	42.50	45.63	41.50	44.19	650400
1999-12-09	44.00	44.75	43.50	44.75	365900
1999-12-10	44.00	44.13	42.13	43.13	161400
1999-12-13	42.88	43.13	42.69	42.88	204200
1999-12-14	42.75	43.00	40.88	41.13	668900
1999-12-15	41.00	41.13	37.50	38.75	922600
1999-12-16	38.50	42.13	38.50	41.69	304200
1999-12-17	41.56	42.38	41.25	41.50	153400
1999-12-20	42.25	43.13	41.25	41.63	295300
1999-12-21	41.38	42.00	40.25	41.00	1320000
1999-12-22	41.00	41.13	38.88	40.13	787900
1999-12-23	40.19	41.00	38.63	38.75	307200
1999-12-27	38.81	38.81	36.19	38.50	330000
1999-12-28	38.56	39.50	38.13	38.50	145300
1999-12-29	38.50	40.25	37.75	40.00	135100
1999-12-30	39.88	40.25	37.00	40.00	319300
1999-12-31	40.00	40.50	39.06	39.88	88500
2000-01-03	36.31	42.25	36.00	41.94	672200
2000-01-04	41.41	42.75	39.88	40.94	519300
2000-01-05	40.94	41.38	40.63	40.81	1814100
2000-01-06	40.63	41.00	38.63	38.75	369500
2000-01-07	38.56	38.75	36.88	38.44	485300
2000-01-10	38.63	41.63	38.63	41.63	531200
2000-01-11	41.63	41.63	39.13	39.81	352900
2000-01-12	39.75	39.78	38.63	39.31	380600
2000-01-13	39.69	43.63	39.69	43.50	356200
2000-01-14	43.84	44.94	43.84	44.63	340500
2000-01-18	43.38	50.00	43.38	47.50	614200
2000-01-19	46.75	48.06	46.44	47.63	585700
2000-01-20	47.25	48.50	46.25	48.50	474100
2000-01-21	48.63	49.63	47.56	47.56	963200
2000-01-24	47.50	47.50	43.50	44.06	821400
2000-01-25	43.75	44.00	41.25	42.25	561600
2000-01-26	42.25	42.25	40.38	40.88	548100
2000-01-27	40.88	41.63	40.88	40.88	535500
2000-01-28	40.81	41.00	38.94	38.94	467100
2000-01-31	39.00	39.13	35.44	37.81	976600
2000-02-01	38.00	44.88	37.63	41.75	1049700
2000-02-02	41.63	43.38	41.38	42.31	786900
2000-02-03	42.00	42.63	40.56	42.38	366600
2000-02-04	42.50	42.75	40.94	42.00	312400
2000-02-07	40.88	42.13	40.50	41.25	659400
2000-02-08	41.63	43.25	41.38	41.88	529000
2000-02-09	41.50	42.38	40.50	41.69	536500
2000-02-10	41.63	43.63	41.00	43.19	506500
2000-02-11	43.19	45.25	42.75	43.75	757600
2000-02-14	44.13	44.25	40.75	43.50	599300
2000-02-15	43.69	43.69	38.50	43.50	719900
2000-02-16	43.88	46.75	43.38	46.56	893400
2000-02-17	46.50	50.63	46.38	50.25	1240700
2000-02-18	50.06	51.38	47.88	48.50	868500
2000-02-22	48.44	48.50	46.50	46.81	334000
2000-02-23	46.50	48.00	46.38	47.75	502900
2000-02-24	47.63	48.19	43.63	46.13	666700
2000-02-25	45.81	47.88	45.13	46.31	707100
2000-02-28	46.63	48.00	45.25	47.94	462600
2000-02-29	47.94	54.00	47.88	51.38	1110200
2000-03-01	51.75	52.50	48.50	52.00	575000
2000-03-02	52.25	57.75	51.63	57.38	716300
2000-03-03	57.13	59.25	56.63	58.44	458300
2000-03-06	58.75	59.75	57.38	59.38	408500
2000-03-07	63.44	65.50	61.38	61.94	1307800
2000-03-08	63.75	63.75	59.63	59.75	765600
2000-03-09	60.00	64.25	59.50	62.23	664600
2000-03-10	62.50	64.13	61.13	61.13	267300
2000-03-13	60.63	65.38	57.25	64.69	632600
2000-03-14	64.00	64.63	59.25	59.81	526300
2000-03-15	60.75	67.56	60.50	66.94	4406500
2000-03-16	66.75	67.00	61.25	64.63	1035900
2000-03-17	63.63	74.50	63.63	73.69	639800
2000-03-20	72.75	73.00	65.75	65.88	418400
2000-03-21	66.00	66.50	60.25	61.75	727400
2000-03-22	61.00	67.75	61.00	65.13	473900
2000-03-23	66.50	66.50	64.38	65.75	632700
2000-03-24	65.00	67.75	64.56	65.13	415000
2000-03-27	65.25	66.88	60.63	66.50	354900
2000-03-28	66.75	67.63	61.94	61.94	451100
2000-03-29	62.75	62.75	54.75	55.00	396600
2000-03-30	54.50	55.63	48.63	49.88	543400
2000-03-31	51.25	55.25	48.00	48.81	1527900
2000-04-03	49.31	50.50	46.25	50.44	701300
2000-04-04	51.06	53.17	45.63	48.69	469200
2000-04-05	48.47	60.00	47.13	53.88	556600
2000-04-06	55.38	60.88	53.13	58.56	555900
2000-04-07	58.63	60.88	57.50	60.00	305800
2000-04-10	61.00	61.00	54.88	56.75	406600
2000-04-11	57.00	57.06	52.50	53.63	261000
2000-04-12	54.50	55.00	48.44	49.44	266000
2000-04-13	50.50	52.31	47.89	48.81	399800
2000-04-14	48.00	48.50	44.88	45.70	346100
2000-04-17	45.75	48.88	45.00	46.13	338100
2000-04-18	46.63	57.50	45.25	56.50	498300
2000-04-19	55.75	56.00	50.50	52.00	393500
2000-04-20	51.13	53.88	49.63	50.13	298900
2000-04-24	49.88	50.00	47.50	47.94	213600
2000-04-25	47.94	53.13	47.25	52.75	361900
2000-04-26	51.81	51.84	46.13	47.25	1665400
2000-04-27	46.69	48.00	45.63	46.25	692100
2000-04-28	46.56	47.38	44.75	46.13	734400
2000-05-01	46.19	47.13	43.38	45.00	824000
2000-05-02	44.88	44.88	42.88	43.38	993700
2000-05-03	43.28	44.13	42.50	43.00	500500
2000-05-04	43.13	43.50	39.25	43.25	710700
2000-05-05	43.50	43.50	42.13	43.13	214700
2000-05-08	42.63	43.25	40.88	42.06	230200
2000-05-09	41.13	43.88	40.88	43.25	621900
2000-05-10	43.63	43.63	39.25	40.88	351300
2000-05-11	41.72	48.00	41.72	45.38	778000
2000-05-12	47.00	48.00	45.50	47.00	625000
2000-05-15	47.38	47.50	45.25	45.31	388900
2000-05-16	46.38	47.63	45.63	46.56	587600
2000-05-17	46.00	47.25	45.38	46.75	389100
2000-05-18	46.88	50.38	46.31	49.81	688800
2000-05-19	48.69	49.88	46.00	48.63	309200
2000-05-22	47.50	49.13	47.25	47.81	264900
2000-05-23	47.75	52.50	47.25	50.19	391300
2000-05-24	49.88	51.63	49.50	51.50	729200
2000-05-25	51.50	52.63	50.00	51.50	313000
2000-05-26	50.75	51.69	49.75	51.00	254300
2000-05-30	50.50	51.25	49.44	51.06	440300
2000-05-31	51.75	51.75	48.09	49.75	430300
2000-06-01	51.50	57.63	50.75	57.19	467100
2000-06-02	58.00	60.25	57.38	57.38	252300
2000-06-05	57.25	57.38	55.25	56.13	183700
2000-06-06	56.63	59.06	55.31	56.50	152900
2000-06-07	56.66	58.75	55.69	58.75	159100
2000-06-08	59.50	60.13	53.06	55.69	283600
2000-06-09	55.56	56.88	55.19	55.19	78700
2000-06-12	55.38	55.38	53.50	54.63	285600
2000-06-13	53.50	55.88	50.25	51.94	948200
2000-06-14	50.00	50.13	43.50	46.75	5075100
2000-06-15	46.56	46.75	43.69	44.44	2809200
2000-06-16	44.81	53.75	44.56	50.81	1954600
2000-06-19	48.13	50.25	47.13	48.88	435700
2000-06-20	49.00	55.38	49.00	52.81	681100
2000-06-21	52.19	52.56	50.50	51.81	681900
2000-06-22	51.56	52.25	50.13	51.81	586100
2000-06-23	52.00	52.50	50.75	50.75	696600
2000-06-26	51.06	51.50	46.63	48.50	483800
2000-06-27	47.88	50.00	47.88	49.69	624300
2000-06-28	49.94	50.13	49.13	49.63	441600
2000-06-29	49.75	58.75	49.06	57.06	778800
2000-06-30	55.75	57.38	54.00	56.06	328400
2000-07-03	55.88	58.13	55.75	57.00	66900
2000-07-05	56.88	60.50	55.00	55.94	276300
2000-07-06	56.38	56.38	53.94	56.00	314400
2000-07-07	56.00	56.19	54.38	55.00	394600
2000-07-10	54.50	60.13	54.00	60.00	346900
2000-07-11	59.75	62.75	56.00	57.00	519200
2000-07-12	58.50	58.50	55.81	57.44	166700
2000-07-13	57.88	59.13	57.63	58.31	481400
2000-07-14	58.50	59.13	56.31	58.50	137600
2000-07-17	58.06	58.25	55.88	56.13	334100
2000-07-18	55.94	56.38	54.75	56.31	107700
2000-07-19	56.38	56.38	51.50	51.50	502800
2000-07-20	52.13	54.25	51.00	53.25	220000
2000-07-21	53.88	53.88	47.83	48.02	613400
2000-07-24	48.94	54.75	48.00	50.69	709800
2000-07-25	52.00	52.00	48.50	49.38	651800
2000-07-26	49.25	50.00	47.00	49.19	329100
2000-07-27	49.88	56.94	49.50	56.25	1008700
2000-07-28	55.88	56.81	51.00	54.69	460100
2000-07-31	52.69	57.00	51.25	53.19	395200
2000-08-01	54.13	54.94	51.75	52.56	382100
2000-08-02	52.75	54.25	51.38	51.63	313500
2000-08-03	51.50	53.25	49.81	52.75	170000
2000-08-04	52.88	55.25	52.88	54.31	388200
2000-08-07	54.41	54.69	52.06	53.05	120000
2000-08-08	52.06	53.00	51.25	52.06	125500
2000-08-09	51.00	51.38	48.19	49.56	284200
2000-08-10	49.00	50.25	47.25	47.56	221200
2000-08-11	47.25	47.88	45.13	46.00	568000
2000-08-14	46.16	46.38	41.13	42.31	1180500
2000-08-15	42.19	46.25	40.69	45.25	1286200
2000-08-16	45.16	48.75	44.88	47.44	532200
2000-08-17	48.06	49.38	45.88	49.19	452800
2000-08-18	48.94	50.00	46.75	47.31	543500
2000-08-21	48.00	48.63	46.63	47.81	297200
2000-08-22	47.81	49.50	46.00	48.50	320400
2000-08-23	48.25	49.00	48.13	48.50	375100
2000-08-24	49.00	49.50	47.41	48.50	111800
2000-08-25	48.63	48.63	46.25	47.50	248800
2000-08-28	47.50	48.63	44.75	44.94	255000
2000-08-29	45.50	46.00	43.44	44.63	305700
2000-08-30	44.56	44.56	43.38	44.13	177400
2000-08-31	44.06	45.88	43.50	45.19	372300
2000-09-01	46.00	47.50	45.56	47.06	319200
2000-09-05	47.25	48.31	46.00	46.38	384800
2000-09-06	46.69	47.00	42.75	44.08	299700
2000-09-07	44.50	45.94	43.06	45.94	493100
2000-09-08	45.88	45.88	44.00	44.38	199300
2000-09-11	44.50	46.00	43.50	46.00	635500
2000-09-12	45.25	50.00	45.25	49.69	715900
2000-09-13	49.25	49.88	47.88	48.69	234200
2000-09-14	48.50	51.00	48.50	49.81	385100
2000-09-15	46.47	50.13	46.47	48.63	203500
2000-09-18	48.13	48.63	45.81	45.81	149100
2000-09-19	47.47	49.88	46.38	49.56	342700
2000-09-20	49.38	50.00	46.63	50.00	201200
2000-09-21	50.50	50.50	47.50	48.00	254100
2000-09-22	47.00	49.50	46.06	49.19	251500
2000-09-25	49.44	51.88	48.94	50.81	508700
2000-09-26	51.56	51.63	49.75	49.75	249800
2000-09-27	49.38	49.75	48.38	49.50	165100
2000-09-28	44.00	45.88	24.81	29.94	9556600
2000-09-29	28.00	29.75	27.00	29.00	2570500
2000-10-02	29.19	30.25	28.00	29.88	960600
2000-10-03	28.75	32.00	28.75	29.63	1228400
2000-10-04	29.69	31.38	29.38	31.31	2164600
2000-10-05	30.75	31.25	30.00	30.44	1242300
2000-10-06	30.69	30.69	28.63	29.63	945100
2000-10-09	27.88	29.50	27.63	29.25	366900
2000-10-10	29.16	29.25	27.75	27.94	220900
2000-10-11	39.28	47.88	39.25	46.63	9290000
2000-10-12	43.41	48.63	43.13	43.81	1019500
2000-10-13	42.88	43.31	41.13	42.31	1360300
2000-10-16	42.00	46.38	42.00	44.44	322500
2000-10-17	43.31	45.63	42.88	44.50	433200
2000-10-18	40.00	47.56	39.63	45.44	452800
2000-10-19	45.69	48.00	45.63	48.00	361500
2000-10-20	47.75	49.88	47.00	47.42	220100
2000-10-23	47.25	50.00	45.81	45.81	299000
2000-10-24	47.00	49.61	46.25	48.00	189600
2000-10-25	47.25	47.25	45.88	46.13	387300
2000-10-26	47.94	49.75	47.00	49.75	819200
2000-10-27	49.25	51.50	48.38	50.00	867300
2000-10-30	47.88	49.19	47.88	48.50	101400
2000-10-31	48.50	49.88	45.25	46.44	410600
2000-11-01	46.69	49.38	46.50	47.69	324700
2000-11-02	46.38	49.75	46.25	49.00	266700
2000-11-03	48.75	49.75	48.63	48.94	337300
2000-11-06	48.95	50.44	48.94	49.63	175700
2000-11-07	49.38	50.56	49.38	50.25	166000
2000-11-08	47.13	50.13	47.06	49.13	207200
2000-11-09	48.91	49.50	46.75	49.38	278600
2000-11-10	47.63	49.38	47.63	47.88	148900
2000-11-13	47.63	47.63	43.56	44.81	452900
2000-11-14	45.19	48.69	44.75	46.50	187300
2000-11-15	46.06	46.06	43.50	43.75	239100
2000-11-16	44.38	44.38	42.25	43.38	452700
2000-11-17	43.75	48.00	43.63	45.69	204700
2000-11-20	45.02	45.69	42.75	43.88	93500
2000-11-21	44.19	44.75	40.25	40.63	340800
2000-11-22	39.61	45.75	39.50	45.06	546100
2000-11-24	44.19	46.00	43.25	45.75	164200
2000-11-27	46.50	48.63	44.75	44.94	556700
2000-11-28	44.50	45.13	41.00	42.38	267600
2000-11-29	42.75	43.13	41.56	42.00	176500
2000-11-30	42.38	45.50	40.00	45.44	620200
2000-12-01	43.75	46.00	43.50	44.25	224000
2000-12-04	44.00	44.25	41.47	43.75	174300
2000-12-05	44.00	50.25	43.63	49.94	322600
2000-12-06	48.88	54.88	47.50	48.88	1305600
2000-12-07	42.63	50.00	42.50	45.94	565200
2000-12-08	47.56	48.88	46.38	48.31	322500
2000-12-11	47.81	48.75	47.25	48.56	418500
2000-12-12	47.00	50.25	47.00	48.19	420500
2000-12-13	48.16	48.81	46.75	47.06	212000
2000-12-14	47.94	48.00	46.56	46.63	204300
2000-12-15	44.25	48.38	44.19	47.44	427200
2000-12-18	47.31	48.75	44.81	46.25	162600
2000-12-19	47.00	47.50	44.56	47.44	215500
2000-12-20	46.38	46.50	42.50	43.00	442000
2000-12-21	43.00	45.25	42.50	43.44	352000
2000-12-22	43.50	48.25	43.31	48.06	175600
2000-12-26	47.88	47.94	46.06	47.00	292800
2000-12-27	46.00	47.50	44.75	46.94	260300
2000-12-28	45.63	47.88	45.63	46.94	253500
2000-12-29	46.25	47.50	43.25	46.94	905800
2001-01-02	43.63	46.06	41.63	44.75	356700
2001-01-03	43.56	47.50	43.56	45.00	998300
2001-01-04	46.00	46.75	45.00	45.88	684300
2001-01-05	45.25	45.25	42.38	43.25	218900
2001-01-08	43.56	44.50	42.50	44.06	162200
2001-01-09	45.00	45.94	44.00	45.25	131000
2001-01-10	43.63	46.63	43.59	46.50	246000
2001-01-11	45.81	46.56	44.44	46.19	338900
2001-01-12	45.13	46.50	45.06	46.19	386700
2001-01-16	46.63	48.06	46.00	47.00	854900
2001-01-17	48.44	49.88	45.00	47.00	483000
2001-01-18	46.38	52.13	46.13	51.56	1393100
2001-01-19	51.88	52.38	48.00	49.00	504900
2001-01-22	49.63	49.63	47.81	49.13	206100
2001-01-23	49.13	51.63	48.63	51.25	141300
2001-01-24	51.19	52.69	48.00	49.44	426100
2001-01-25	45.00	45.75	44.19	45.75	399400
2001-01-26	45.13	45.75	43.00	45.69	228800
2001-01-29	45.38	46.63	44.00	45.25	200400
2001-01-30	45.23	45.25	43.00	44.56	649200
2001-01-31	44.41	45.00	43.63	44.38	252900
2001-02-01	44.50	44.56	42.25	42.44	368800
2001-02-02	42.63	43.25	40.75	40.81	307700
2001-02-05	40.88	40.94	39.75	40.25	271500
2001-02-06	40.61	42.63	40.50	41.38	550000
2001-02-07	41.50	42.69	40.88	40.94	223300
2001-02-08	41.38	43.81	41.38	42.81	533500
2001-02-09	42.19	42.50	41.88	42.44	591400
2001-02-12	42.36	42.44	41.83	41.94	192600
2001-02-13	42.13	42.13	41.19	41.31	372400
2001-02-14	41.56	41.63	37.25	38.50	754800
2001-02-15	39.63	40.44	38.00	39.13	658500
2001-02-16	38.44	38.44	35.75	36.13	596000
2001-02-20	36.38	37.25	35.02	35.72	536600
2001-02-21	35.13	37.75	35.13	35.81	591000
2001-02-22	35.63	37.69	35.63	37.63	534300
2001-02-23	37.03	39.38	35.63	38.23	492600
2001-02-26	38.13	39.00	36.00	36.88	445900
2001-02-27	37.13	37.75	36.63	37.13	255700
2001-02-28	37.00	39.06	36.13	37.69	1180100
2001-03-01	37.00	38.81	36.88	37.81	807300
2001-03-02	37.88	42.16	37.06	40.94	878200
2001-03-05	40.63	41.25	40.50	41.00	556000
2001-03-06	41.50	43.25	41.19	42.88	2025900
2001-03-07	43.00	43.63	42.88	43.06	411100
2001-03-08	42.98	43.06	42.06	42.50	831700
2001-03-09	42.31	43.69	40.75	43.44	1061100
2001-03-12	43.50	43.88	42.69	43.13	482900
2001-03-13	43.13	43.44	41.88	42.50	596800
2001-03-14	42.06	42.25	40.94	41.56	692400
2001-03-15	41.88	42.75	41.00	41.50	1452300
2001-03-16	41.19	41.19	39.13	40.31	781800
2001-03-19	40.31	42.00	38.44	41.69	897800
2001-03-20	41.88	42.69	40.00	41.06	387900
2001-03-21	40.88	41.50	39.69	40.25	643100
2001-03-22	40.63	41.00	36.50	39.25	1123700
2001-03-23	39.81	40.88	39.00	40.63	516100
2001-03-26	41.00	42.13	39.88	41.50	262300
2001-03-27	41.88	42.25	40.38	42.25	247800
2001-03-28	42.00	43.81	41.69	42.69	359100
2001-03-29	43.13	43.69	40.00	41.94	433500
2001-03-30	41.63	42.25	40.00	41.19	999600
2001-04-02	41.06	41.19	37.50	39.81	703700
2001-04-03	39.69	39.69	35.50	37.06	936900
2001-04-04	37.19	39.44	36.50	37.06	966700
2001-04-05	37.00	40.50	37.00	40.06	366900
2001-04-06	39.81	41.00	39.44	40.88	506200
2001-04-09	40.74	42.39	40.15	42.07	617900
2001-04-10	42.00	46.30	41.97	45.15	1344000
2001-04-11	45.45	49.50	45.35	46.90	1003800
2001-04-12	45.95	48.00	45.01	47.76	610800
2001-04-16	47.50	47.55	46.11	47.02	194100
2001-04-17	46.80	48.50	46.66	48.50	263900
2001-04-18	50.00	52.00	48.01	51.50	1539800
2001-04-19	51.15	52.75	50.62	51.47	704800
2001-04-20	50.52	50.98	48.00	48.09	1446500
2001-04-23	48.00	48.00	44.42	45.55	703500
2001-04-24	45.70	48.00	45.40	45.92	228400
2001-04-25	46.01	48.50	45.55	46.26	496200
2001-04-26	50.20	56.25	50.15	54.91	2981800
2001-04-27	53.10	56.14	52.40	55.98	1683400
2001-04-30	55.50	59.46	54.71	58.21	1918800
2001-05-01	57.86	59.51	56.45	59.35	935200
2001-05-02	59.55	60.18	58.00	58.55	1523600
2001-05-03	57.97	57.97	56.71	57.01	793700
2001-05-04	56.53	58.20	55.78	56.95	953200
2001-05-07	57.34	60.20	57.30	58.50	1151600
2001-05-08	58.75	59.00	57.46	58.82	286800
2001-05-09	58.25	59.20	58.16	58.74	725300
2001-05-10	59.00	60.00	58.70	59.08	575300
2001-05-11	59.04	59.18	57.30	59.00	539800
2001-05-14	58.42	58.50	57.50	58.32	372700
2001-05-15	57.84	61.90	57.84	61.43	853800
2001-05-16	60.52	61.30	59.71	60.20	977900
2001-05-17	60.00	60.50	59.85	60.10	898700
2001-05-18	60.25	60.62	59.34	60.06	352400
2001-05-21	60.05	62.50	60.02	62.33	951500
2001-05-22	62.75	64.70	62.18	63.30	501400
2001-05-23	63.00	63.04	60.50	60.97	354900
2001-05-24	61.08	61.90	60.62	61.80	421500
2001-05-25	61.95	62.49	61.30	61.31	115700
2001-05-29	61.97	61.97	59.85	60.33	315200
2001-05-30	59.85	60.68	59.30	59.71	456400
2001-05-31	59.99	61.13	59.25	60.27	305000
2001-06-01	60.30	61.71	59.13	60.35	433100
2001-06-04	61.00	61.69	59.50	59.50	602800
2001-06-05	59.98	62.62	59.80	62.20	408500
2001-06-06	62.10	63.15	59.90	61.55	318600
2001-06-07	62.00	62.80	60.84	62.68	203200
2001-06-08	62.55	62.86	57.26	59.80	529100
2001-06-11	59.31	60.73	59.00	60.39	300200
2001-06-12	59.74	61.47	58.65	60.36	242200
2001-06-13	60.94	60.94	59.36	59.50	179200
2001-06-14	59.70	60.00	58.25	58.80	389200
2001-06-15	57.05	58.25	55.85	57.30	917300
2001-06-18	57.04	57.32	56.05	56.75	641300
2001-06-19	57.35	57.60	55.38	55.51	354100
2001-06-20	55.51	56.50	55.26	56.15	682600
2001-06-21	56.09	57.50	53.52	54.95	437200
2001-06-22	54.56	56.04	54.56	55.56	302700
2001-06-25	56.36	57.57	55.85	55.94	375800
2001-06-26	55.65	56.25	54.11	55.45	309900
2001-06-27	55.60	57.74	55.60	56.98	188600
2001-06-28	56.99	59.13	56.80	57.73	341800
2001-06-29	58.05	60.06	56.76	58.00	272000
2001-07-02	58.68	60.01	57.33	59.01	332800
2001-07-03	58.39	59.25	57.18	58.95	151800
2001-07-05	58.35	58.69	57.22	57.26	241700
2001-07-06	57.22	57.70	55.37	56.64	649000
2001-07-09	56.75	57.08	51.10	56.39	3828000
2001-07-10	56.81	58.46	55.92	56.89	1165100
2001-07-11	56.00	57.10	55.00	56.50	887300
2001-07-12	57.06	57.56	53.65	54.07	1138600
2001-07-13	54.17	54.49	53.90	54.01	416500
2001-07-16	53.85	54.34	52.15	52.65	658600
2001-07-17	52.48	55.85	52.13	54.10	322000
2001-07-18	53.62	54.05	53.20	53.29	313500
2001-07-19	54.10	54.66	52.14	52.76	203400
2001-07-20	52.40	53.59	52.25	53.54	251900
2001-07-23	53.55	53.55	50.60	51.40	282400
2001-07-24	51.10	51.10	47.59	48.15	595800
2001-07-25	47.37	48.00	45.13	45.30	998300
2001-07-26	45.29	52.00	44.46	51.51	1956700
2001-07-27	51.60	51.88	50.60	51.51	299000
2001-07-30	51.81	51.87	48.94	50.63	428100
2001-07-31	50.99	52.00	46.40	47.16	1561800
2001-08-01	47.75	49.11	47.49	48.92	491700
2001-08-02	48.94	49.92	47.51	48.96	755700
2001-08-03	48.94	49.30	48.46	49.30	481700
2001-08-06	49.10	49.91	48.76	49.10	443500
2001-08-07	49.09	49.14	46.80	48.79	276000
2001-08-08	48.12	49.00	47.42	48.24	431800
2001-08-09	48.45	48.48	47.20	47.28	635000
2001-08-10	47.27	48.24	46.95	47.52	444500
2001-08-13	48.12	48.64	46.96	47.80	265300
2001-08-14	48.15	48.41	46.75	47.30	298500
2001-08-15	47.35	47.35	45.50	46.39	363200
2001-08-16	46.45	46.80	45.70	46.55	172900
2001-08-17	46.25	46.74	45.06	45.20	329400
2001-08-20	45.39	46.50	43.95	45.99	310000
2001-08-21	46.20	47.00	44.93	45.11	395000
2001-08-22	45.45	47.00	45.30	46.60	600900
2001-08-23	46.50	46.66	45.71	46.49	191500
2001-08-24	46.74	48.10	45.78	48.00	377000
2001-08-27	47.99	49.60	46.99	49.12	248500
2001-08-28	49.00	49.53	47.35	47.45	284400
2001-08-29	47.58	48.50	47.30	47.99	285900
2001-08-30	47.20	47.75	45.31	46.09	552700
2001-08-31	46.00	46.70	45.90	45.90	375300
2001-09-04	45.58	46.00	44.24	44.60	416700
2001-09-05	44.50	44.60	42.25	42.59	314400
2001-09-06	43.00	44.00	42.05	42.58	249500
2001-09-07	42.00	43.30	41.50	42.11	214000
2001-09-10	42.02	42.70	41.70	41.75	200200
2001-09-17	41.51	41.53	39.50	40.37	303400
2001-09-18	40.82	41.75	40.00	41.50	436300
2001-09-19	41.50	42.19	39.84	41.95	760400
2001-09-20	40.84	41.90	39.87	41.62	1094500
2001-09-21	40.03	41.49	39.43	41.41	655500
2001-09-24	41.75	44.38	41.50	43.20	574100
2001-09-25	43.50	43.50	41.31	41.96	401800
2001-09-26	42.10	42.59	41.17	42.00	577300
2001-09-27	42.25	42.95	41.65	42.90	604600
2001-09-28	42.60	43.00	40.50	41.00	1074900
2001-10-01	41.00	41.00	37.61	39.29	1190600
2001-10-02	39.29	40.29	38.20	38.44	973500
2001-10-03	38.00	39.94	37.46	39.86	1115000
2001-10-04	41.20	41.37	38.15	38.68	972600
2001-10-05	38.40	40.54	38.39	40.13	502900
2001-10-08	39.85	40.70	39.19	40.34	312200
2001-10-09	40.50	40.63	39.70	40.24	139800
2001-10-10	40.63	42.00	40.20	41.95	253100
2001-10-11	42.10	43.95	40.89	42.01	598900
2001-10-12	42.28	42.30	40.41	41.70	260700
2001-10-15	41.28	41.38	39.00	39.44	517600
2001-10-16	39.62	40.17	38.70	39.39	405300
2001-10-17	40.90	41.05	37.65	38.00	327000
2001-10-18	38.01	38.50	37.12	37.78	176800
2001-10-19	37.56	40.10	37.16	39.23	349700
2001-10-22	39.20	39.23	36.75	37.60	250600
2001-10-23	37.85	38.00	35.80	36.90	510900
2001-10-24	37.00	38.64	36.55	38.33	456600
2001-10-25	37.95	39.96	37.68	38.66	523700
2001-10-26	38.71	40.33	38.71	40.02	493300
2001-10-29	40.72	42.00	39.11	39.20	1348200
2001-10-30	30.50	33.60	30.40	31.76	7893100
2001-10-31	32.40	32.64	31.17	31.26	2109800
2001-11-01	31.29	34.60	31.29	33.50	1358200
2001-11-02	33.35	34.90	32.85	33.69	427700
2001-11-05	33.86	35.55	33.85	34.75	717800
2001-11-06	34.80	35.00	33.58	33.96	563600
2001-11-07	33.79	34.26	33.28	33.73	490500
2001-11-08	33.75	34.55	32.95	33.11	618000
2001-11-09	32.91	33.76	32.40	33.13	391300
2001-11-12	33.16	33.56	31.75	33.03	227800
2001-11-13	33.01	34.22	32.84	33.71	805700
2001-11-14	33.61	34.25	33.00	33.73	921800
2001-11-15	33.60	34.02	33.15	33.64	747400
2001-11-16	33.79	36.00	33.40	35.34	1125700
2001-11-19	35.45	36.23	32.80	33.60	3066000
2001-11-20	32.91	33.60	32.75	33.25	2129100
2001-11-21	32.85	34.56	32.26	33.40	1556200
2001-11-23	33.35	35.39	33.35	34.70	522300
2001-11-26	34.21	34.68	34.01	34.29	1217400
2001-11-27	33.94	33.94	32.05	32.65	1227300
2001-11-28	32.59	32.60	31.40	31.53	849700
2001-11-29	31.35	31.35	30.25	30.76	1698000
2001-11-30	30.78	31.14	30.16	30.95	1661900
2001-12-03	31.00	32.81	30.35	32.41	1858000
2001-12-04	32.54	33.20	32.20	32.62	839900
2001-12-05	32.74	34.47	32.63	33.93	441100
2001-12-06	34.23	36.32	33.87	35.28	1559400
2001-12-07	34.95	35.45	34.31	34.61	1204900
2001-12-10	34.95	35.70	34.60	35.36	494200
2001-12-11	35.40	35.67	34.99	35.11	437600
2001-12-12	35.08	35.69	35.00	35.04	229000
2001-12-13	34.99	35.09	34.20	34.21	451400
2001-12-14	34.14	34.58	34.01	34.43	358100
2001-12-17	34.39	35.80	34.39	35.04	805300
2001-12-18	35.00	35.54	34.74	35.24	596400
2001-12-19	35.04	36.60	34.90	36.01	1124400
2001-12-20	35.96	38.29	35.95	38.00	2004500
2001-12-21	38.00	38.50	36.89	38.10	1401900
2001-12-24	38.90	41.39	38.75	40.65	1547500
2001-12-26	40.20	42.08	39.80	41.99	1133900
2001-12-27	42.10	42.83	41.16	41.49	780800
2001-12-28	41.55	41.80	40.75	41.20	739200
2001-12-31	41.11	41.30	40.15	40.45	444200
2002-01-02	40.50	40.65	40.01	40.50	608700
2002-01-03	40.60	40.60	38.50	39.77	900100
2002-01-04	40.00	40.29	39.01	39.99	551800
2002-01-07	40.16	40.78	38.25	38.59	678000
2002-01-08	38.68	38.92	38.20	38.30	404600
2002-01-09	38.49	41.66	38.30	40.91	1113100
2002-01-10	41.41	41.41	38.90	40.50	383100
2002-01-11	40.50	41.10	40.02	40.30	548400
2002-01-14	40.31	40.31	39.03	39.26	493700
2002-01-15	38.99	39.93	38.25	39.41	266300
2002-01-16	39.50	39.55	35.63	36.44	1428200
2002-01-17	36.19	36.20	33.34	34.95	2382000
2002-01-18	34.78	36.50	34.46	35.12	922200
2002-01-22	35.45	35.81	34.98	35.02	895300
2002-01-23	35.22	36.25	34.99	35.74	424900
2002-01-24	36.16	36.36	34.95	35.77	586500
2002-01-25	35.78	36.36	35.15	35.95	512400
2002-01-28	36.20	36.56	34.51	36.13	535500
2002-01-29	37.95	38.00	37.03	37.47	2465500
2002-01-30	37.59	37.64	36.11	37.36	908400
2002-01-31	37.31	38.39	37.00	37.11	621900
2002-02-01	37.60	38.90	37.10	38.59	485600
2002-02-04	38.51	38.60	35.72	36.99	515800
2002-02-05	36.60	37.31	35.82	36.15	547100
2002-02-06	36.55	37.00	35.07	35.25	408300
2002-02-07	35.25	36.42	34.15	36.17	1209100
2002-02-08	36.47	36.66	35.03	36.22	411600
2002-02-11	36.15	36.75	35.15	35.88	521700
2002-02-12	34.69	35.20	34.13	34.35	797600
2002-02-13	34.25	35.79	34.18	34.70	371900
2002-02-14	34.74	34.74	30.90	31.54	2466700
2002-02-15	31.66	32.56	31.12	31.30	1002800
2002-02-19	31.31	31.31	30.23	30.66	577400
2002-02-20	30.50	31.25	29.45	31.14	1946600
2002-02-21	31.07	31.43	30.39	30.51	358900
2002-02-22	30.70	31.25	30.00	30.83	1307500
2002-02-25	30.90	31.87	30.86	31.66	344600
2002-02-26	31.75	32.77	31.35	32.08	647600
2002-02-27	32.01	32.97	32.00	32.26	252800
2002-02-28	32.24	32.46	31.10	31.18	302700
2002-03-01	31.24	33.61	31.17	32.91	619200
2002-03-04	32.90	34.89	32.56	34.77	631000
2002-03-05	34.88	35.49	33.75	33.87	763100
2002-03-06	33.97	35.70	33.70	35.68	771100
2002-03-07	35.94	36.75	35.52	36.17	443400
2002-03-08	36.33	38.00	36.16	36.28	1130400
2002-03-11	36.27	36.78	35.55	36.60	614700
2002-03-12	36.50	37.46	35.80	36.97	826800
2002-03-13	36.96	36.96	34.63	35.45	920300
2002-03-14	30.04	31.33	28.87	30.14	10344700
2002-03-15	30.11	32.26	30.06	30.85	1645100
2002-03-18	30.86	31.84	30.85	31.68	679500
2002-03-19	31.89	31.94	31.21	31.76	348200
2002-03-20	31.50	31.68	30.10	30.28	1258100
2002-03-21	30.25	31.35	30.25	30.81	454200
2002-03-22	30.79	31.06	30.41	30.82	474700
2002-03-25	31.07	31.16	30.33	30.43	325400
2002-03-26	30.67	30.90	29.84	30.41	328300
2002-03-27	30.48	30.76	30.23	30.30	232800
2002-03-28	29.89	29.90	27.40	28.47	2349200
2002-04-01	28.45	28.80	26.75	27.17	1503500
2002-04-02	26.79	27.90	26.20	26.43	1135700
2002-04-03	26.99	27.10	25.95	26.35	1303900
2002-04-04	26.05	26.22	25.40	25.78	625600
2002-04-05	25.85	26.05	24.54	24.55	2056500
2002-04-08	24.58	25.49	24.12	25.09	1154200
2002-04-09	25.15	26.47	25.13	25.92	1410100
2002-04-10	26.00	26.06	25.60	26.00	931700
2002-04-11	25.85	26.15	24.62	24.81	603400
2002-04-12	24.90	25.67	24.23	24.28	832200
2002-04-15	25.02	25.36	24.39	24.71	663300
2002-04-16	25.62	26.58	24.90	26.44	2088800
2002-04-17	26.81	27.35	26.50	26.65	1281800
2002-04-18	26.50	26.50	24.65	24.88	1154400
2002-04-19	24.99	26.20	24.65	26.00	1408100
2002-04-22	26.03	26.18	25.22	25.40	728900
2002-04-23	25.60	26.17	25.50	25.63	618800
2002-04-24	25.81	26.75	25.65	26.32	809900
2002-04-25	26.20	26.40	25.75	26.40	447000
2002-04-26	26.40	26.57	25.56	25.62	511200
2002-04-29	26.14	26.22	25.40	25.96	523500
2002-04-30	26.34	27.66	26.10	26.22	1019300
2002-05-01	26.39	27.71	26.14	27.50	556200
2002-05-02	27.75	28.13	26.80	27.04	570700
2002-05-03	27.12	27.41	26.30	27.02	557200
2002-05-06	26.87	27.04	26.28	26.54	522800
2002-05-07	26.50	27.44	26.50	27.25	857400
2002-05-08	27.35	30.11	27.34	30.01	846600
2002-05-09	29.76	29.89	28.02	28.81	1523200
2002-05-10	28.81	28.95	27.63	28.20	808400
2002-05-13	25.33	27.10	24.80	26.02	3221800
2002-05-14	26.26	27.19	25.39	26.92	1136800
2002-05-15	26.87	28.57	26.29	27.66	315800
2002-05-16	27.75	28.06	27.05	27.18	546900
2002-05-17	27.31	28.70	27.30	28.59	544900
2002-05-20	28.60	29.15	28.24	28.35	566500
2002-05-21	28.88	28.89	26.53	26.66	487300
2002-05-22	26.75	27.39	26.50	26.99	523800
2002-05-23	27.07	27.97	26.79	27.76	395800
2002-05-24	27.66	28.38	27.50	27.91	268600
2002-05-28	28.15	28.15	26.50	26.61	545400
2002-05-29	26.61	26.97	25.95	26.35	745600
2002-05-30	26.54	27.00	26.26	26.99	986400
2002-05-31	27.15	27.63	26.39	26.53	507300
2002-06-03	26.50	26.60	25.63	25.75	584100
2002-06-04	25.79	25.96	25.06	25.70	812700
2002-06-05	25.69	25.89	24.65	25.15	572600
2002-06-06	25.15	25.85	24.71	24.78	345600
2002-06-07	24.74	24.78	24.10	24.50	579700
2002-06-10	24.50	25.35	24.34	24.54	427500
2002-06-11	24.55	24.95	23.96	24.04	568900
2002-06-12	24.05	24.54	23.00	23.66	732100
2002-06-13	23.77	24.94	23.62	24.58	652600
2002-06-14	24.63	24.99	23.43	24.94	496500
2002-06-17	24.81	26.70	24.80	26.17	745600
2002-06-18	25.75	26.83	25.39	26.10	640800
2002-06-19	26.05	26.72	25.67	26.35	571600
2002-06-20	26.25	26.43	25.51	25.71	451400
2002-06-21	24.05	24.50	21.97	22.10	1494900
2002-06-24	21.98	22.00	19.35	20.80	2295200
2002-06-25	21.43	21.45	19.05	19.40	1381700
2002-06-26	19.07	20.10	17.71	19.81	1382500
2002-06-27	19.80	20.42	17.92	18.25	1498900
2002-06-28	18.23	19.82	18.12	19.14	1226900
2002-07-01	19.00	19.57	17.63	17.73	1404800
2002-07-02	17.59	18.25	16.53	17.28	1123400
2002-07-03	17.25	17.46	16.64	17.44	982400
2002-07-05	17.42	18.79	17.31	18.52	290800
2002-07-08	18.51	18.51	17.89	17.90	993400
2002-07-09	18.07	18.07	15.76	15.77	1723700
2002-07-10	15.90	16.67	15.67	15.71	724700
2002-07-11	15.71	16.61	15.70	16.61	583500
2002-07-12	16.61	17.05	15.77	15.80	405400
2002-07-15	15.91	16.94	15.90	16.71	821400
2002-07-16	16.20	17.64	16.20	17.50	837300
2002-07-17	17.65	18.15	17.29	17.40	680100
2002-07-18	17.39	17.62	16.32	16.52	412500
2002-07-19	16.46	16.60	15.92	16.32	452300
2002-07-22	16.21	16.68	15.63	16.15	631100
2002-07-23	16.15	17.00	15.06	15.26	907100
2002-07-24	14.86	15.37	13.60	15.17	1288500
2002-07-25	15.15	15.70	14.39	14.84	527400
2002-07-26	14.58	15.13	14.28	15.06	454600
2002-07-29	15.11	16.10	15.07	15.77	912000
2002-07-30	12.86	13.06	9.06	10.50	7564800
2002-07-31	10.44	12.39	10.25	11.57	4080700
2002-08-01	11.75	12.00	10.75	11.19	842700
2002-08-02	11.10	11.24	9.94	10.30	1679900
2002-08-05	10.40	10.75	10.05	10.51	1095100
2002-08-06	10.20	11.42	10.20	10.87	1050100
2002-08-07	10.98	11.39	10.28	10.66	755800
2002-08-08	10.85	11.08	10.51	10.83	1493800
2002-08-09	10.56	11.20	10.40	10.74	358300
2002-08-12	10.72	11.09	10.43	10.69	486800
2002-08-13	10.50	11.25	10.50	10.61	432700
2002-08-14	10.56	11.52	10.56	11.52	359000
2002-08-15	11.54	11.75	10.84	11.07	578500
2002-08-16	11.00	11.44	10.95	11.38	748000
2002-08-19	11.42	12.25	11.34	11.98	630800
2002-08-20	12.09	12.28	11.85	12.08	676400
2002-08-21	12.12	12.58	12.12	12.50	835500
2002-08-22	12.70	13.15	12.45	12.92	1043200
2002-08-23	12.87	13.10	12.20	12.42	1103700
2002-08-26	12.61	12.81	12.40	12.71	374900
2002-08-27	12.84	13.10	12.08	12.28	367100
2002-08-28	12.00	12.22	11.51	11.53	368800
2002-08-29	11.51	12.34	11.50	12.05	338100
2002-08-30	11.88	12.27	11.77	11.88	413400
2002-09-03	11.97	12.09	11.40	11.55	595600
2002-09-04	11.86	11.88	11.15	11.78	561300
2002-09-05	11.79	11.91	11.17	11.25	466600
2002-09-06	12.41	12.55	11.71	12.10	1456500
2002-09-09	12.29	12.29	11.63	11.91	643700
2002-09-10	11.96	12.14	11.80	12.11	576500
2002-09-11	12.01	12.34	11.76	11.96	265200
2002-09-12	11.98	12.30	11.72	11.79	361500
2002-09-13	11.71	12.10	11.60	11.98	320600
2002-09-16	11.92	12.09	11.55	11.64	239800
2002-09-17	11.72	12.21	11.44	11.62	564300
2002-09-18	11.40	11.96	11.40	11.76	326400
2002-09-19	11.70	11.85	11.12	11.22	431400
2002-09-20	11.12	11.32	10.40	10.40	620400
2002-09-23	10.49	10.75	10.39	10.41	237700
2002-09-24	10.36	10.47	9.94	10.14	435900
2002-09-25	10.15	10.60	9.87	10.13	498500
2002-09-26	10.16	10.84	10.13	10.67	413700
2002-09-27	10.65	11.18	10.64	11.07	432600
2002-09-30	10.96	11.10	10.78	10.90	571500
2002-10-01	10.85	11.15	10.62	11.02	385900
2002-10-02	11.00	11.12	10.18	10.21	764100
2002-10-03	10.13	10.64	10.07	10.51	415300
2002-10-04	10.48	10.63	9.92	10.00	980600
2002-10-07	10.00	10.06	9.26	9.28	642300
2002-10-08	9.27	9.47	9.16	9.39	515800
2002-10-09	9.36	9.47	8.77	8.98	361600
2002-10-10	8.90	9.89	8.85	9.89	559100
2002-10-11	10.02	10.51	9.93	10.28	433600
2002-10-14	10.25	10.69	9.88	10.61	270800
2002-10-15	10.91	11.50	10.90	11.24	731700
2002-10-16	11.09	11.19	10.76	10.84	445700
2002-10-17	11.19	11.45	10.96	11.41	356100
2002-10-18	11.45	11.45	11.03	11.43	453400
2002-10-21	11.40	12.02	11.19	12.01	332700
2002-10-22	11.84	11.93	11.43	11.58	360700
2002-10-23	11.50	11.79	11.20	11.68	302000
2002-10-24	11.82	12.14	11.33	11.37	358100
2002-10-25	11.40	12.02	11.27	11.98	622900
2002-10-28	12.05	12.25	11.42	11.76	570000
2002-10-29	12.13	12.13	11.05	11.95	730600
2002-10-30	12.08	12.39	11.61	12.33	396400
2002-10-31	12.30	13.00	12.09	12.87	629000
2002-11-01	13.00	13.10	12.53	13.10	348800
2002-11-04	13.18	15.51	13.17	14.54	1476500
2002-11-05	14.24	14.59	13.70	14.59	832800
2002-11-06	14.51	14.73	14.35	14.46	535600
2002-11-07	14.44	14.57	14.11	14.53	421000
2002-11-08	14.44	14.61	14.18	14.35	467700
2002-11-11	14.35	14.36	13.94	14.00	300700
2002-11-12	14.05	14.57	13.97	14.47	397100
2002-11-13	14.55	14.90	14.09	14.75	364500
2002-11-14	14.71	15.72	14.70	15.56	439700
2002-11-15	15.60	16.03	15.37	16.03	416000
2002-11-18	16.00	16.22	15.56	15.90	385500
2002-11-19	15.85	16.08	15.57	15.68	263700
2002-11-20	15.79	16.68	15.71	16.68	446600
2002-11-21	16.68	17.44	16.67	17.15	581800
2002-11-22	16.09	16.18	13.48	14.79	2514100
2002-11-25	14.38	15.17	14.25	14.90	785100
2002-11-26	14.79	14.89	13.99	14.40	1021800
2002-11-27	14.20	14.60	14.13	14.44	615100
2002-11-29	14.67	14.78	14.06	14.10	297600
2002-12-02	14.13	14.41	14.01	14.27	517600
2002-12-03	14.28	15.12	14.02	14.80	692300
2002-12-04	14.90	14.98	14.50	14.58	397700
2002-12-05	14.78	14.85	14.27	14.35	347900
2002-12-06	14.25	14.41	14.00	14.22	374000
2002-12-09	13.60	14.09	13.31	13.52	775000
2002-12-10	13.51	14.00	13.25	13.90	480700
2002-12-11	13.71	13.97	13.57	13.91	309300
2002-12-12	13.88	14.35	13.75	14.00	304600
2002-12-13	14.00	14.10	13.55	13.65	219100
2002-12-16	13.55	14.15	13.55	14.10	249900
2002-12-17	14.05	14.05	13.63	13.69	299300
2002-12-18	13.69	13.69	13.27	13.41	361200
2002-12-19	13.42	13.80	13.11	13.33	468200
2002-12-20	13.36	13.54	13.22	13.45	287200
2002-12-23	13.50	13.69	13.11	13.45	323600
2002-12-24	13.50	13.60	13.30	13.36	116500
2002-12-26	13.27	13.55	13.27	13.35	182200
2002-12-27	13.48	13.50	13.18	13.22	203900
2002-12-30	13.05	13.29	12.81	13.14	271800
2002-12-31	13.43	14.13	13.10	13.65	407300
2003-01-02	13.50	13.85	13.43	13.65	371400
2003-01-03	13.75	13.81	13.52	13.55	283000
2003-01-06	13.70	14.00	13.66	13.94	258300
2003-01-07	13.95	13.98	13.38	13.85	349100
2003-01-08	13.84	14.16	13.74	13.82	297200
2003-01-09	14.19	14.82	14.10	14.61	423900
2003-01-10	14.65	15.55	14.51	15.11	466600
2003-01-13	15.36	15.43	15.05	15.12	288400
2003-01-14	15.26	15.41	14.97	15.02	247500
2003-01-15	15.01	15.09	14.67	15.01	263900
2003-01-16	15.04	15.68	14.92	15.36	620700
2003-01-17	15.13	15.20	14.83	15.05	353100
2003-01-21	15.17	15.17	14.90	14.90	381400
2003-01-22	14.90	14.94	13.66	13.70	775700
2003-01-23	13.69	14.00	13.38	13.84	575500
2003-01-24	13.92	13.98	13.39	13.85	574600
2003-01-27	13.84	14.26	13.82	14.04	242200
2003-01-28	14.05	14.28	13.91	13.96	354000
2003-01-29	12.20	13.08	10.08	10.44	3688700
2003-01-30	10.60	10.99	10.38	10.48	1481300
2003-01-31	10.38	10.57	10.18	10.40	935300
2003-02-03	10.40	10.55	10.17	10.50	647500
2003-02-04	10.50	10.50	10.01	10.15	434600
2003-02-05	10.09	10.25	9.75	9.82	482500
2003-02-06	9.80	10.00	9.48	9.63	1667500
2003-02-07	9.64	10.08	9.45	9.67	7446000
2003-02-10	9.60	9.70	9.29	9.36	975000
2003-02-11	9.40	9.50	9.32	9.41	646900
2003-02-12	9.97	10.10	8.93	9.49	716400
2003-02-13	9.57	9.72	8.99	9.27	465900
2003-02-14	9.12	9.63	9.12	9.59	357000
2003-02-18	9.50	9.86	9.46	9.58	174700
2003-02-19	9.59	9.60	9.31	9.53	278600
2003-02-20	9.39	9.63	9.30	9.62	245800
2003-02-21	9.64	9.79	9.40	9.72	259800
2003-02-24	9.74	9.78	9.25	9.25	290600
2003-02-25	9.29	9.44	9.02	9.37	257000
2003-02-26	9.22	9.27	9.02	9.08	308500
2003-02-27	9.09	9.30	9.04	9.10	246800
2003-02-28	9.10	9.65	9.09	9.65	280900
2003-03-03	9.62	9.82	9.26	9.26	347300
2003-03-04	9.25	9.31	9.04	9.10	220200
2003-03-05	9.10	9.18	9.01	9.11	346300
2003-03-06	9.05	9.13	9.04	9.09	183000
2003-03-07	8.90	9.45	8.90	9.37	438300
2003-03-10	9.35	9.37	9.10	9.12	493700
2003-03-11	9.20	9.21	8.94	8.94	330200
2003-03-12	8.89	9.07	8.81	8.91	240100
2003-03-13	9.00	9.12	8.80	9.00	413000
2003-03-14	8.94	9.20	8.91	9.16	282000
2003-03-17	9.00	9.59	8.96	9.59	269200
2003-03-18	9.46	9.95	9.46	9.94	277100
2003-03-19	9.96	9.99	9.76	9.87	313400
2003-03-20	9.82	10.43	9.80	10.39	251900
2003-03-21	10.47	10.47	10.07	10.25	544300
2003-03-24	10.18	10.18	9.81	9.85	183300
2003-03-25	9.97	10.24	9.68	10.24	237200
2003-03-26	10.21	10.41	9.84	10.06	189800
2003-03-27	10.06	10.25	9.96	10.21	208600
2003-03-28	10.14	10.35	10.07	10.28	190300
2003-03-31	9.25	10.05	8.15	8.67	2369700
2003-04-01	8.83	9.07	8.81	9.00	1230100
2003-04-02	9.25	9.25	8.82	8.96	481700
2003-04-03	8.99	9.00	8.40	8.50	677600
2003-04-04	8.55	8.66	8.31	8.40	341300
2003-04-07	8.96	9.60	8.94	9.13	1028500
2003-04-08	9.13	9.25	8.91	8.97	330100
2003-04-09	9.21	9.21	8.93	9.13	299100
2003-04-10	9.12	9.28	9.01	9.26	145500
2003-04-11	9.33	9.38	9.07	9.13	345600
2003-04-14	8.47	9.14	8.35	9.00	819500
2003-04-15	9.05	9.20	8.91	9.09	375100
2003-04-16	9.14	9.61	9.14	9.60	376800
2003-04-17	9.61	9.80	9.50	9.68	268500
2003-04-21	9.69	9.93	9.66	9.89	292600
2003-04-22	9.79	10.20	9.69	10.08	357600
2003-04-23	10.08	10.63	9.90	10.61	749800
2003-04-24	10.54	10.55	9.91	9.95	514900
2003-04-25	9.98	10.25	9.80	10.00	614300
2003-04-28	9.92	10.77	9.90	10.22	1668500
2003-04-29	10.34	10.50	9.87	10.21	1050800
2003-04-30	9.97	10.80	9.96	10.50	836400
2003-05-01	10.40	11.06	10.16	10.86	915400
2003-05-02	10.90	11.64	10.86	11.32	510100
2003-05-05	11.41	11.59	11.25	11.37	307100
2003-05-06	11.35	11.79	11.35	11.57	340400
2003-05-07	11.50	11.69	11.37	11.50	434700
2003-05-08	11.51	11.74	11.25	11.73	307500
2003-05-09	11.73	11.82	11.56	11.71	331700
2003-05-12	11.71	12.24	11.71	12.20	174600
2003-05-13	12.04	12.35	11.95	12.25	235000
2003-05-14	12.25	12.80	12.25	12.80	418000
2003-05-15	12.81	13.02	12.61	12.83	381200
2003-05-16	12.85	12.90	12.45	12.73	289300
2003-05-19	12.50	12.61	12.16	12.51	308200
2003-05-20	12.45	12.75	12.00	12.16	260700
2003-05-21	12.12	12.61	12.12	12.59	190200
2003-05-22	12.56	12.59	12.19	12.43	418600
2003-05-23	12.42	13.04	12.42	12.80	197800
2003-05-27	12.80	13.11	12.73	12.73	279800
2003-05-28	12.75	12.87	12.46	12.61	394000
2003-05-29	12.75	12.94	12.61	12.89	261000
2003-05-30	12.93	13.25	12.85	13.20	747000
2003-06-02	13.28	13.49	13.06	13.06	542300
2003-06-03	13.05	13.10	12.83	12.99	148700
2003-06-04	12.75	13.57	12.75	13.38	353700
2003-06-05	13.58	14.29	13.05	14.11	402000
2003-06-06	14.29	14.43	13.32	13.55	449000
2003-06-09	13.50	13.59	12.54	12.80	1016400
2003-06-10	12.71	13.39	12.71	13.39	211300
2003-06-11	13.35	13.54	13.20	13.51	333200
2003-06-12	13.55	13.70	13.34	13.54	161400
2003-06-13	13.41	13.55	13.26	13.37	121500
2003-06-16	13.38	14.08	13.32	13.95	264200
2003-06-17	14.24	14.24	13.76	14.02	172600
2003-06-18	13.98	14.11	13.76	14.00	147700
2003-06-19	14.04	14.16	13.80	13.97	345800
2003-06-20	13.93	14.42	13.71	14.24	867600
2003-06-23	14.32	14.45	13.84	13.95	442300
2003-06-24	13.88	13.95	13.54	13.54	324200
2003-06-25	13.70	14.03	13.57	13.91	358600
2003-06-26	13.91	14.00	13.72	13.95	333500
2003-06-27	13.95	14.38	13.89	14.20	441000
2003-06-30	14.32	14.63	14.11	14.19	1248100
2003-07-01	14.07	14.25	13.75	14.15	292600
2003-07-02	14.34	14.47	13.96	14.19	309400
2003-07-03	14.35	14.35	13.93	13.93	138600
2003-07-07	13.94	14.55	13.93	14.40	300800
2003-07-08	14.20	14.40	14.11	14.17	399700
2003-07-09	14.17	14.33	14.10	14.18	404000
2003-07-10	14.10	14.15	13.76	13.79	535500
2003-07-11	13.80	14.34	13.80	14.10	362200
2003-07-14	14.31	14.40	13.91	14.01	493200
2003-07-15	13.85	14.17	13.85	14.00	308600
2003-07-16	13.99	14.08	13.55	14.08	213400
2003-07-17	14.01	14.05	13.27	13.27	332900
2003-07-18	13.22	13.77	13.20	13.71	442100
2003-07-21	13.64	13.64	13.04	13.04	391800
2003-07-22	13.10	13.19	12.86	13.17	542700
2003-07-23	13.23	13.34	12.92	13.15	232500
2003-07-24	13.34	13.77	12.93	12.96	466400
2003-07-25	12.92	13.03	12.53	12.94	417800
2003-07-28	13.17	13.34	12.96	13.18	529600
2003-07-29	13.30	13.31	12.85	13.21	325600
2003-07-30	13.59	15.80	13.55	14.86	1360600
2003-07-31	14.88	15.26	14.82	15.08	694700
2003-08-01	15.05	15.21	14.67	14.83	438500
2003-08-04	14.65	15.09	14.55	14.95	419900
2003-08-05	14.63	14.94	14.44	14.51	503900
2003-08-06	14.20	14.50	14.20	14.28	215100
2003-08-07	14.26	14.38	14.13	14.13	282200
2003-08-08	14.21	14.49	14.11	14.49	203400
2003-08-11	14.42	14.68	14.07	14.55	179900
2003-08-12	14.48	14.90	14.35	14.90	122900
2003-08-13	14.79	14.91	14.52	14.56	171000
2003-08-14	14.67	15.13	14.64	15.11	313200
2003-08-15	15.15	15.15	14.88	15.07	99800
2003-08-18	15.12	15.49	15.00	15.49	210800
2003-08-19	15.59	15.75	15.05	15.15	289500
2003-08-20	15.19	15.58	15.19	15.50	216700
2003-08-21	15.55	15.83	15.50	15.73	283700
2003-08-22	15.85	16.08	15.34	15.40	190100
2003-08-25	15.34	15.47	15.25	15.40	230100
2003-08-26	15.19	15.49	15.01	15.49	273800
2003-08-27	15.25	15.63	15.16	15.63	180700
2003-08-28	15.68	15.70	15.23	15.50	179100
2003-08-29	15.60	15.75	15.43	15.55	104900
2003-09-02	15.75	16.08	15.51	15.90	396300
2003-09-03	15.94	16.54	15.77	16.50	746100
2003-09-04	16.41	16.95	16.39	16.84	404000
2003-09-05	16.76	16.93	16.04	16.50	230100
2003-09-08	16.47	16.97	16.47	16.78	532000
2003-09-09	16.70	16.94	16.31	16.53	461300
2003-09-10	16.53	16.55	16.04	16.12	230400
2003-09-11	16.15	17.29	15.99	16.65	554400
2003-09-12	16.66	16.75	16.30	16.53	194100
2003-09-15	16.50	16.80	16.35	16.50	265600
2003-09-16	16.44	16.66	16.43	16.59	338900
2003-09-17	16.54	16.54	16.01	16.19	432400
2003-09-18	16.10	16.20	15.95	16.20	308000
2003-09-19	15.95	16.48	15.89	16.00	467500
2003-09-22	16.21	16.22	15.65	15.81	168400
2003-09-23	15.77	16.16	15.74	15.99	183200
2003-09-24	15.97	16.05	15.00	15.07	351900
2003-09-25	15.05	15.40	14.64	14.76	328900
2003-09-26	14.69	15.06	14.62	14.74	385700
2003-09-29	14.57	15.35	14.57	15.05	373900
2003-09-30	14.94	15.30	14.76	14.81	340300
2003-10-01	14.77	15.28	14.70	15.16	604400
2003-10-02	15.28	15.38	15.00	15.05	321400
2003-10-03	15.19	15.83	15.18	15.63	398300
2003-10-06	15.68	15.68	15.20	15.28	348200
2003-10-07	15.24	15.95	15.09	15.50	366000
2003-10-08	11.49	11.61	9.16	9.28	27232500
2003-10-09	9.35	9.40	8.69	8.95	8374800
2003-10-10	8.99	9.31	8.95	9.26	2571500
2003-10-13	9.35	9.36	9.09	9.21	1332600
2003-10-14	9.16	9.29	9.11	9.27	1877700
2003-10-15	9.28	9.35	9.19	9.21	2349200
2003-10-16	9.25	9.29	9.07	9.13	1077300
2003-10-17	9.31	9.32	8.91	9.16	855900
2003-10-20	9.12	9.23	9.04	9.16	789700
2003-10-21	9.03	9.25	9.03	9.24	888800
2003-10-22	9.25	9.25	9.01	9.05	729900
2003-10-23	8.90	9.15	8.80	9.02	789300
2003-10-24	9.00	9.06	8.99	9.02	880700
2003-10-27	9.02	9.15	8.85	8.99	796700
2003-10-28	9.02	9.29	8.98	9.25	685600
2003-10-29	10.04	11.17	9.95	11.05	6365400
2003-10-30	11.29	11.82	10.91	11.46	2780700
2003-10-31	11.45	11.75	11.41	11.49	842600
2003-11-03	11.54	11.75	11.44	11.60	566400
2003-11-04	11.65	11.92	11.50	11.87	1107100
2003-11-05	11.93	12.04	11.58	11.99	846200
2003-11-06	12.00	12.17	11.89	12.00	1159800
2003-11-07	12.04	12.33	11.96	12.01	767800
2003-11-10	12.04	12.09	11.64	11.64	1114200
2003-11-11	11.57	11.65	11.39	11.54	529000
2003-11-12	11.64	11.82	11.58	11.78	613200
2003-11-13	11.78	11.96	11.69	11.91	616700
2003-11-14	11.49	11.93	11.48	11.74	603400
2003-11-17	11.65	11.65	11.28	11.42	521600
2003-11-18	11.35	11.62	11.18	11.18	677000
2003-11-19	11.25	11.58	11.25	11.36	376900
2003-11-20	11.35	11.68	11.26	11.45	406800
2003-11-21	11.48	11.57	11.30	11.41	367400
2003-11-24	11.49	11.80	11.46	11.60	347200
2003-11-25	11.55	11.79	11.46	11.65	431400
2003-11-26	11.80	11.80	11.42	11.49	250200
2003-11-28	11.53	11.61	11.45	11.58	161600
2003-12-01	11.57	11.80	11.47	11.72	502400
2003-12-02	11.62	11.80	11.54	11.56	434500
2003-12-03	11.53	11.68	11.43	11.43	395000
2003-12-04	11.46	11.59	11.36	11.38	335300
2003-12-05	11.32	11.59	11.27	11.40	290200
2003-12-08	11.32	11.55	11.29	11.45	363000
2003-12-09	11.32	11.55	11.30	11.30	357900
2003-12-10	11.30	11.69	11.27	11.49	325700
2003-12-11	11.47	11.85	11.47	11.78	290700
2003-12-12	11.88	12.00	11.77	12.00	316500
2003-12-15	12.13	12.35	11.49	11.61	775900
2003-12-16	11.55	12.08	11.55	12.06	393300
2003-12-17	12.05	12.12	11.85	11.98	421000
2003-12-18	12.00	12.64	11.97	12.49	280500
2003-12-19	12.73	12.76	11.99	12.12	485500
2003-12-22	11.94	12.29	11.94	12.29	436700
2003-12-23	12.49	12.70	12.18	12.64	321300
2003-12-24	12.55	12.55	12.35	12.36	69800
2003-12-26	12.01	12.20	11.90	12.15	143400
2003-12-29	12.18	12.38	12.14	12.33	399900
2003-12-30	12.32	12.60	12.24	12.44	401600
2003-12-31	12.56	12.68	12.26	12.49	337000
2004-01-02	12.59	13.21	12.56	12.84	476400
2004-01-05	13.00	13.38	12.87	13.36	391500
2004-01-06	13.39	13.39	12.87	12.98	436800
2004-01-07	12.62	13.32	12.62	13.19	294900
2004-01-08	13.44	13.45	13.13	13.20	383200
2004-01-09	13.15	13.87	13.11	13.22	520500
2004-01-12	13.25	14.00	13.22	13.96	693600
2004-01-13	14.09	14.11	13.65	13.95	855100
2004-01-14	14.06	14.15	13.84	14.06	614800
2004-01-15	14.05	14.51	13.91	14.35	300000
2004-01-16	14.45	14.50	13.89	14.17	291400
2004-01-20	14.20	14.70	14.08	14.66	290000
2004-01-21	14.44	14.68	14.23	14.68	439400
2004-01-22	14.63	15.72	14.51	14.61	847400
2004-01-23	14.56	14.78	13.70	14.38	630900
2004-01-26	14.33	14.35	13.75	14.35	583800
2004-01-27	14.38	14.39	13.61	13.70	632600
2004-01-28	13.97	15.08	13.83	14.05	780700
2004-01-29	14.17	14.37	13.90	14.15	386900
2004-01-30	14.18	14.40	14.05	14.33	272100
2004-02-02	14.26	14.55	13.99	14.23	442800
2004-02-03	14.14	14.29	14.00	14.06	495100
2004-02-04	14.00	14.10	13.90	13.90	295200
2004-02-05	13.83	13.96	13.56	13.85	366200
2004-02-06	13.88	14.41	13.77	14.23	268300
2004-02-09	14.18	14.55	14.00	14.30	345800
2004-02-10	14.44	14.72	14.20	14.52	386000
2004-02-11	14.45	15.09	14.40	14.85	478100
2004-02-12	14.72	14.86	14.41	14.52	183800
2004-02-13	14.59	14.78	14.21	14.31	225100
2004-02-17	14.44	14.74	14.22	14.51	210300
2004-02-18	14.55	14.55	14.19	14.25	295700
2004-02-19	14.55	14.55	13.72	13.76	316800
2004-02-20	14.06	14.06	13.56	13.75	365900
2004-02-23	13.80	13.96	13.52	13.52	319100
2004-02-24	13.56	14.08	13.52	13.87	297200
2004-02-25	13.78	14.06	13.64	14.00	280900
2004-02-26	13.94	14.26	13.80	14.19	397100
2004-02-27	14.19	14.19	13.87	14.00	224700
2004-03-01	14.04	14.18	13.81	14.06	333100
2004-03-02	14.02	14.53	13.96	14.45	619800
2004-03-03	14.37	15.62	14.08	15.03	1801500
2004-03-04	15.03	15.13	14.50	15.06	765100
2004-03-05	14.95	15.25	14.81	15.05	415200
2004-03-08	15.03	15.21	14.56	14.60	256500
2004-03-09	14.54	14.80	14.34	14.47	245900
2004-03-10	14.53	14.73	14.18	14.18	324300
2004-03-11	14.18	14.30	13.86	13.90	437700
2004-03-12	13.91	14.31	13.72	14.31	371400
2004-03-15	14.29	14.29	14.00	14.07	380600
2004-03-16	14.22	14.34	14.08	14.16	522400
2004-03-17	14.25	14.50	14.24	14.36	489200
2004-03-18	15.91	17.70	15.60	17.01	4915400
2004-03-19	16.95	17.07	16.55	16.66	1084200
2004-03-22	16.78	16.91	16.05	16.06	450400
2004-03-23	16.06	16.54	16.05	16.17	370300
2004-03-24	16.19	16.32	15.79	16.06	438000
2004-03-25	16.14	16.70	15.99	16.68	649700
2004-03-26	16.69	16.89	16.52	16.52	347900
2004-03-29	16.74	16.83	16.33	16.83	323700
2004-03-30	17.55	17.55	16.73	17.04	300000
2004-03-31	17.00	17.23	16.91	17.18	365400
2004-04-01	17.10	17.46	17.03	17.22	356100
2004-04-02	17.40	17.60	17.11	17.35	336600
2004-04-05	17.32	17.62	17.06	17.26	359400
2004-04-06	17.16	17.20	16.94	17.04	424000
2004-04-07	17.00	17.37	16.71	17.07	395300
2004-04-08	17.19	17.35	16.67	16.83	230000
2004-04-12	16.75	17.26	16.73	16.98	265600
2004-04-13	16.99	17.05	16.66	16.67	356600
2004-04-14	16.53	16.85	16.45	16.58	254200
2004-04-15	16.40	16.96	15.98	16.18	472700
2004-04-16	16.12	16.47	15.87	16.26	299500
2004-04-19	16.25	16.46	16.19	16.43	203200
2004-04-20	16.44	16.45	15.88	15.97	168100
2004-04-21	16.19	16.45	16.05	16.45	219100
2004-04-22	16.41	16.60	16.28	16.49	306800
2004-04-23	16.57	16.59	16.10	16.44	153000
2004-04-26	16.45	16.47	15.85	16.13	201000
2004-04-27	16.14	16.57	15.98	16.57	494300
2004-04-28	17.24	17.40	16.45	17.08	1504100
2004-04-29	16.93	17.05	16.33	16.69	1103400
2004-04-30	16.75	16.91	16.57	16.79	525400
2004-05-03	16.83	17.00	16.71	16.96	904500
2004-05-04	16.95	17.21	16.83	17.02	893600
2004-05-05	16.92	17.25	16.85	17.22	564700
2004-05-06	17.41	17.41	16.88	17.20	588700
2004-05-07	17.10	17.59	16.99	17.50	765000
2004-05-10	17.43	19.86	17.24	17.92	4037300
2004-05-11	18.05	18.15	17.72	17.89	679500
2004-05-12	17.88	18.04	17.33	17.96	486700
2004-05-13	17.87	18.42	17.75	18.10	1088100
2004-05-14	18.00	18.81	17.38	18.71	954600
2004-05-17	18.64	18.87	18.17	18.64	1198200
2004-05-18	18.69	19.19	18.68	18.86	797500
2004-05-19	19.10	19.33	18.58	18.75	1190100
2004-05-20	18.71	19.13	18.62	18.85	492500
2004-05-21	18.50	18.77	16.87	18.53	3227100
2004-05-24	18.67	19.45	18.57	18.90	809300
2004-05-25	18.86	18.95	18.58	18.84	572400
2004-05-26	18.51	19.00	18.25	18.72	1617100
2004-05-27	18.79	19.92	18.57	19.57	3476500
2004-05-28	19.43	19.48	19.05	19.09	789600
2004-06-01	19.09	19.52	18.99	19.40	838400
2004-06-02	19.53	19.80	19.20	19.78	1189400
2004-06-03	19.75	20.73	19.74	20.46	2420400
2004-06-04	20.68	20.82	20.23	20.51	658300
2004-06-07	20.28	20.62	19.86	20.59	516000
2004-06-08	20.49	21.16	20.43	21.07	554000
2004-06-09	21.05	21.05	20.31	20.41	984900
2004-06-10	20.57	20.68	19.90	20.00	1476800
2004-06-14	19.90	20.18	19.80	19.86	592600
2004-06-15	20.01	20.65	19.94	20.51	809800
2004-06-16	20.50	20.65	20.17	20.57	438700
2004-06-17	20.65	20.66	20.10	20.22	363900
2004-06-18	19.88	20.60	19.83	20.11	717800
2004-06-21	20.11	20.29	19.92	20.13	461900
2004-06-22	20.08	20.64	19.92	20.61	608700
2004-06-23	20.60	20.60	20.42	20.49	596000
2004-06-24	20.56	20.90	20.53	20.68	1127400
2004-06-25	20.67	21.22	20.21	20.53	1330100
2004-06-28	20.81	21.14	20.41	20.65	863500
2004-06-29	20.68	20.91	20.54	20.77	460300
2004-06-30	20.75	20.80	20.43	20.70	596200
2004-07-01	20.70	20.70	20.33	20.46	864400
2004-07-02	20.50	20.98	20.22	20.64	689100
2004-07-06	20.60	20.60	19.74	19.74	521000
2004-07-07	19.77	20.12	19.73	20.05	1046200
2004-07-08	18.49	19.56	18.44	19.29	1671000
2004-07-09	19.32	19.73	19.25	19.64	288500
2004-07-12	19.58	19.86	19.51	19.80	325600
2004-07-13	19.75	19.95	19.59	19.71	368900
2004-07-14	19.55	19.58	19.10	19.42	778200
2004-07-15	19.49	19.94	19.34	19.83	902700
2004-07-16	19.84	19.97	19.48	19.59	1000400
2004-07-19	19.68	19.76	19.31	19.37	1022000
2004-07-20	19.44	19.71	19.31	19.65	687100
2004-07-21	19.59	19.71	19.42	19.55	527600
2004-07-22	19.65	19.79	17.95	18.22	1596200
2004-07-23	18.28	18.45	17.74	18.17	717900
2004-07-26	18.15	18.56	17.81	18.03	855100
2004-07-27	18.03	18.50	17.86	17.91	893800
2004-07-28	17.05	17.78	16.05	16.28	2290100
2004-07-29	16.21	16.85	16.21	16.66	1201300
2004-07-30	16.52	16.75	16.27	16.40	651700
2004-08-02	16.22	16.35	15.85	16.07	766200
2004-08-03	16.07	16.13	15.87	16.07	779700
2004-08-04	16.02	16.11	15.78	15.98	674000
2004-08-05	15.96	15.97	15.00	15.12	835900
2004-08-06	15.10	15.10	14.19	14.75	2450300
2004-08-09	14.87	15.03	14.67	14.87	672100
2004-08-10	14.83	15.13	14.72	15.10	512600
2004-08-11	14.99	15.02	14.31	14.62	890200
2004-08-12	14.54	14.56	14.02	14.25	779000
2004-08-13	14.28	14.40	14.17	14.28	656700
2004-08-16	14.40	14.71	14.24	14.59	438500
2004-08-17	14.72	14.79	14.38	14.48	330700
2004-08-18	14.48	14.83	14.29	14.83	475100
2004-08-19	14.85	14.87	14.34	14.45	391500
2004-08-20	14.50	14.85	14.35	14.69	388600
2004-08-23	14.60	14.70	14.47	14.66	279700
2004-08-24	14.75	14.88	14.60	14.70	586600
2004-08-25	14.67	14.74	14.61	14.67	265500
2004-08-26	14.67	14.68	14.51	14.63	320500
2004-08-27	14.65	14.75	14.39	14.49	453300
2004-08-30	14.46	14.65	14.37	14.46	270300
2004-08-31	14.50	14.75	14.20	14.47	494700
2004-09-01	14.51	15.11	14.36	14.53	355700
2004-09-02	14.78	15.09	14.56	14.89	378200
2004-09-03	14.93	15.29	14.83	15.09	942600
2004-09-07	15.23	15.40	15.10	15.35	1235300
2004-09-08	15.41	15.54	15.24	15.33	808400
2004-09-09	15.35	15.55	15.33	15.38	559000
2004-09-10	15.96	16.25	15.78	16.23	899100
2004-09-13	16.24	16.31	15.98	16.10	579500
2004-09-14	16.15	16.18	15.65	15.78	567000
2004-09-15	15.79	15.91	15.44	15.57	543100
2004-09-16	15.63	15.87	15.50	15.68	411700
2004-09-17	15.93	15.93	15.56	15.73	527200
2004-09-20	15.65	15.73	15.43	15.65	356700
2004-09-21	15.66	15.83	15.61	15.82	286800
2004-09-22	15.83	15.83	15.48	15.56	261500
2004-09-23	15.56	15.65	15.47	15.56	346400
2004-09-24	15.51	15.69	15.21	15.29	252100
2004-09-27	15.37	15.42	14.87	14.92	307000
2004-09-28	15.00	15.33	14.87	15.29	219000
2004-09-29	15.34	15.46	15.10	15.28	232000
2004-09-30	15.32	15.49	15.21	15.41	169700
2004-10-01	15.30	15.86	15.23	15.83	324700
2004-10-04	15.80	15.98	15.39	15.50	320000
2004-10-05	15.43	15.90	15.35	15.84	216100
2004-10-06	15.85	15.97	15.63	15.92	275100
2004-10-07	15.93	15.93	15.30	15.38	262200
2004-10-08	15.27	15.48	15.22	15.43	288200
2004-10-11	15.45	15.70	15.29	15.61	378300
2004-10-12	15.51	15.63	15.32	15.42	205400
2004-10-13	15.50	15.56	15.00	15.03	309400
2004-10-14	15.04	15.17	14.76	14.76	203100
2004-10-15	14.84	15.36	14.77	15.17	430600
2004-10-18	15.11	15.37	14.82	15.31	263100
2004-10-19	15.28	15.52	15.12	15.12	153800
2004-10-20	15.15	15.29	14.94	15.29	241100
2004-10-21	15.21	15.60	14.97	15.45	274900
2004-10-22	15.36	15.48	14.81	14.81	347600
2004-10-25	14.90	15.73	14.57	15.72	633100
2004-10-26	17.07	17.97	16.60	17.37	1992800
2004-10-27	17.30	17.48	16.86	17.13	944700
2004-10-28	17.06	17.06	16.75	17.00	434600
2004-10-29	17.04	17.06	16.69	16.81	432600
2004-11-01	16.64	17.00	16.59	16.98	390500
2004-11-02	16.89	17.74	16.88	17.17	619200
2004-11-03	17.60	17.75	17.24	17.41	436100
2004-11-04	17.24	17.74	17.24	17.62	345000
2004-11-05	17.56	17.80	17.32	17.34	454400
2004-11-08	17.32	17.95	17.17	17.93	513100
2004-11-09	17.81	18.01	17.53	17.90	309100
2004-11-10	17.82	18.67	17.73	18.35	526200
2004-11-11	18.30	18.64	18.20	18.61	284400
2004-11-12	18.57	19.22	18.36	19.21	573000
2004-11-15	19.11	19.20	18.30	18.51	617600
2004-11-16	18.43	18.93	18.37	18.69	664700
2004-11-17	18.85	19.20	18.79	19.06	435500
2004-11-18	19.00	19.09	18.59	18.59	529000
2004-11-19	18.53	18.65	18.08	18.15	521000
2004-11-22	18.04	18.36	18.00	18.32	494700
2004-11-23	18.32	18.72	18.24	18.40	572900
2004-11-24	18.58	18.72	18.39	18.50	448300
2004-11-26	18.50	18.52	18.39	18.42	64000
2004-11-29	18.59	18.60	17.86	17.94	618800
2004-11-30	17.99	18.17	17.88	18.17	411500
2004-12-01	18.09	18.25	17.97	18.11	366900
2004-12-02	18.14	18.38	18.03	18.36	288100
2004-12-03	18.38	18.78	18.25	18.32	293000
2004-12-06	18.28	18.39	18.07	18.19	310900
2004-12-07	18.30	18.46	18.10	18.18	537900
2004-12-08	18.20	18.32	17.97	18.16	268400
2004-12-09	18.23	18.23	17.46	17.93	326300
2004-12-10	17.82	17.84	17.55	17.69	344800
2004-12-13	17.64	17.86	17.36	17.79	466100
2004-12-14	17.75	18.19	17.72	18.17	428700
2004-12-15	18.19	18.19	17.84	18.11	223200
2004-12-16	17.95	17.96	17.50	17.77	446400
2004-12-17	17.56	18.04	17.56	17.92	374300
2004-12-20	17.88	17.98	17.48	17.74	330100
2004-12-21	17.85	18.07	17.52	17.92	364500
2004-12-22	17.84	18.42	17.84	18.33	334600
2004-12-23	18.43	18.72	18.33	18.62	335000
2004-12-27	18.67	19.10	17.90	18.39	307600
2004-12-28	18.46	18.79	18.46	18.78	198700
2004-12-29	18.63	18.89	18.48	18.75	217000
2004-12-30	18.78	18.81	18.56	18.69	138600
2004-12-31	18.68	18.85	18.55	18.70	276000
2005-01-03	18.84	18.93	18.06	18.17	326100
2005-01-04	18.22	18.36	17.48	17.80	351300
2005-01-05	17.67	18.18	17.46	18.00	1023000
2005-01-06	18.15	18.16	17.76	18.01	444500
2005-01-07	17.97	18.24	17.81	17.98	788800
2005-01-10	17.91	18.12	17.53	17.91	882200
2005-01-11	17.80	17.81	17.40	17.48	372800
2005-01-12	17.46	17.49	17.02	17.37	1089300
2005-01-13	17.32	17.40	17.10	17.21	390600
2005-01-14	17.35	17.39	17.17	17.29	311600
2005-01-18	17.21	17.39	17.04	17.23	476600
2005-01-19	17.22	17.40	16.91	17.02	660600
2005-01-20	16.91	17.10	16.75	17.00	1346700
2005-01-21	16.99	17.20	16.72	16.81	364100
2005-01-24	16.85	17.61	16.84	17.52	854900
2005-01-25	17.59	17.67	17.20	17.30	479500
2005-01-26	18.17	18.35	17.51	17.93	1271800
2005-01-27	17.85	17.85	17.42	17.57	641000
2005-01-28	17.53	17.91	17.50	17.84	491900
2005-01-31	17.93	18.12	17.88	18.12	817600
2005-02-01	18.10	18.10	17.46	17.83	1520100
2005-02-02	17.77	17.93	17.49	17.61	870400
2005-02-03	17.65	17.65	17.28	17.43	684300
2005-02-04	17.42	18.07	17.37	18.05	1043700
2005-02-07	17.93	18.05	17.90	17.93	1067500
2005-02-08	17.93	18.06	17.83	17.98	499700
2005-02-09	17.99	18.08	17.68	17.73	761800
2005-02-10	17.68	17.82	17.59	17.65	522000
2005-02-11	17.62	18.15	17.62	18.08	501400
2005-02-14	18.05	18.13	17.89	18.02	446500
2005-02-15	18.01	18.11	17.79	17.86	608900
2005-02-16	17.80	17.90	17.60	17.78	661700
2005-02-17	17.74	17.86	17.50	17.53	407800
2005-02-18	17.61	17.83	17.43	17.48	442200
2005-02-22	17.35	17.73	17.27	17.30	473500
2005-02-23	17.43	17.48	17.07	17.10	423500
2005-02-24	17.08	17.30	16.90	17.23	354800
2005-02-25	17.25	17.30	17.06	17.26	357100
2005-02-28	17.30	17.33	17.08	17.10	399300
2005-03-01	17.11	17.31	17.03	17.08	785100
2005-03-02	17.01	17.17	16.97	16.97	342300
2005-03-03	17.08	17.08	16.74	16.79	521900
2005-03-04	16.92	16.92	16.37	16.45	980100
2005-03-07	16.45	16.58	16.34	16.55	709200
2005-03-08	16.62	16.87	16.45	16.85	634900
2005-03-09	16.80	16.88	16.57	16.58	304700
2005-03-10	16.49	16.61	16.19	16.20	443800
2005-03-11	16.17	16.49	16.12	16.42	769900
2005-03-14	16.50	16.88	16.42	16.57	722900
2005-03-15	16.63	16.66	15.96	16.14	778100
2005-03-16	16.00	16.24	15.99	16.12	820800
2005-03-17	16.15	16.29	16.05	16.25	324900
2005-03-18	16.40	16.40	15.88	15.99	504100
2005-03-21	15.95	16.04	15.90	16.00	337000
2005-03-22	16.00	16.17	15.93	15.97	319200
2005-03-23	15.91	16.09	15.88	15.98	305800
2005-03-24	16.00	16.50	16.00	16.04	246200
2005-03-28	16.06	16.19	16.04	16.17	223300
2005-03-29	16.05	16.37	16.03	16.06	358500
2005-03-30	16.13	16.51	16.13	16.48	407400
2005-03-31	16.47	16.55	16.22	16.29	542600
2005-04-01	16.30	16.43	16.05	16.05	585100
2005-04-04	16.05	16.37	16.00	16.32	437900
2005-04-05	16.42	16.42	16.12	16.20	407000
2005-04-06	16.26	16.40	16.18	16.30	406200
2005-04-07	16.24	16.48	16.16	16.45	509100
2005-04-08	16.43	16.60	16.43	16.46	316800
2005-04-11	16.43	16.58	16.41	16.46	246200
2005-04-12	16.41	16.66	16.27	16.57	428800
2005-04-13	16.52	16.66	16.30	16.55	396600
2005-04-14	16.60	16.88	16.33	16.39	374100
2005-04-15	16.43	16.49	15.88	16.06	617200
2005-04-18	16.00	16.09	15.83	15.96	374100
2005-04-19	16.00	16.08	15.77	16.02	560000
2005-04-20	15.90	16.03	15.74	15.87	570300
2005-04-21	15.95	16.59	15.89	16.41	367000
2005-04-22	16.33	16.43	15.80	15.99	809800
2005-04-25	16.05	16.31	15.91	16.31	238500
2005-04-26	16.12	16.31	15.86	15.88	539300
2005-04-27	16.50	17.85	16.40	17.40	1171600
2005-04-28	17.28	17.51	16.93	17.05	894700
2005-04-29	16.95	17.42	16.94	17.19	745100
2005-05-02	17.16	17.44	17.15	17.44	522500
2005-05-03	17.35	17.80	17.29	17.63	432900
2005-05-04	17.59	17.80	17.45	17.72	392500
2005-05-05	17.71	18.10	17.60	17.99	713500
2005-05-06	17.91	18.05	17.84	17.96	394700
2005-05-09	17.92	18.10	17.65	18.09	431600
2005-05-10	17.96	18.12	17.82	17.82	388900
2005-05-11	17.80	17.97	17.48	17.82	393000
2005-05-12	17.80	17.90	17.49	17.68	419900
2005-05-13	17.60	17.79	17.41	17.51	387300
2005-05-16	17.62	18.00	17.50	17.86	583500
2005-05-17	17.76	18.35	17.76	18.30	677500
2005-05-18	18.24	18.95	18.15	18.93	2292500
2005-05-19	18.83	18.90	18.42	18.82	635200
2005-05-20	18.88	18.88	18.50	18.83	210300
2005-05-23	18.68	19.04	18.67	18.84	504700
2005-05-24	18.86	19.00	18.67	18.86	301600
2005-05-25	18.81	18.82	18.26	18.31	419700
2005-05-26	18.26	19.15	18.25	19.01	851800
2005-05-27	19.09	19.18	18.80	19.13	443800
2005-05-31	18.47	19.24	18.47	19.02	666300
2005-06-01	18.98	19.34	18.95	19.28	408600
2005-06-02	19.33	19.57	19.19	19.50	390700
2005-06-03	19.43	19.46	19.20	19.23	268400
2005-06-06	19.22	19.45	19.19	19.40	381700
2005-06-07	19.45	19.53	19.31	19.42	284200
2005-06-08	19.37	19.45	19.15	19.27	367200
2005-06-09	19.30	19.75	19.22	19.63	301200
2005-06-10	19.68	19.68	19.08	19.08	490100
2005-06-13	19.03	19.07	18.83	18.98	369900
2005-06-14	18.97	19.02	18.78	18.95	378500
2005-06-15	19.03	19.11	18.55	18.80	380700
2005-06-16	18.80	19.13	18.72	19.13	378600
2005-06-17	19.18	19.43	19.03	19.19	748700
2005-06-20	19.17	19.24	18.84	18.89	485900
2005-06-21	18.91	18.92	18.63	18.76	386300
2005-06-22	18.94	19.09	18.84	19.00	318000
2005-06-23	18.97	19.00	18.68	18.69	215800
2005-06-24	18.69	18.74	18.19	18.66	545900
2005-06-27	18.66	18.66	18.20	18.53	558900
2005-06-28	18.68	19.05	18.54	18.90	275100
2005-06-29	19.00	19.20	18.77	18.87	657100
2005-06-30	18.87	19.24	18.78	18.98	319400
2005-07-01	19.03	19.25	19.03	19.15	272700
2005-07-05	18.94	19.00	16.77	16.87	3673000
2005-07-06	16.55	17.22	16.15	17.22	3532500
2005-07-07	17.00	17.69	16.87	17.62	720600
2005-07-08	17.57	17.92	17.35	17.72	1258900
2005-07-11	17.77	17.93	17.51	17.93	576300
2005-07-12	17.94	18.13	17.73	17.95	544400
2005-07-13	18.00	18.00	17.75	17.91	325800
2005-07-14	17.86	17.98	17.70	17.81	701100
2005-07-15	17.83	17.94	17.67	17.85	290900
2005-07-18	17.77	17.87	17.49	17.60	495700
2005-07-19	17.69	18.15	17.60	17.87	1000700
2005-07-20	17.80	18.25	17.79	18.10	1065500
2005-07-21	18.11	18.11	17.59	17.85	538700
2005-07-22	17.87	17.99	17.70	17.93	371300
2005-07-25	17.85	17.94	17.52	17.64	376100
2005-07-26	17.69	18.00	17.64	17.81	579500
2005-07-27	17.90	18.89	17.90	18.87	1440900
2005-07-28	18.85	19.10	18.70	18.84	509100
2005-07-29	18.94	19.14	18.58	18.65	569000
2005-08-01	18.66	18.90	18.60	18.70	486600
2005-08-02	18.80	19.19	18.70	19.12	914300
2005-08-03	19.09	19.40	19.00	19.35	569900
2005-08-04	19.27	19.60	19.27	19.47	510500
2005-08-05	19.42	19.52	19.33	19.46	349500
2005-08-08	19.46	19.52	19.03	19.08	455000
2005-08-09	19.13	19.15	19.02	19.09	498700
2005-08-10	19.14	19.23	18.84	18.97	580900
2005-08-11	18.94	19.33	18.91	19.10	359300
2005-08-12	19.06	19.30	19.03	19.13	476800
2005-08-15	19.03	19.47	18.91	19.28	437300
2005-08-16	19.17	19.26	18.95	19.16	221800
2005-08-17	19.09	19.55	19.06	19.44	271500
2005-08-18	19.33	19.34	19.12	19.20	309800
2005-08-19	19.09	19.49	19.09	19.34	290300
2005-08-22	19.42	19.45	19.12	19.33	545000
2005-08-23	19.24	19.60	19.22	19.37	524200
2005-08-24	19.28	20.58	19.28	20.21	1147800
2005-08-25	20.04	20.42	19.99	20.38	441300
2005-08-26	20.17	20.42	20.04	20.17	736100
2005-08-29	20.01	20.19	19.90	20.17	467900
2005-08-30	20.11	20.29	19.71	19.90	547900
2005-08-31	19.83	20.46	19.78	20.39	502200
2005-09-01	20.46	21.09	20.28	20.50	721700
2005-09-02	20.40	20.54	20.15	20.17	216500
2005-09-06	20.20	20.48	20.13	20.35	357000
2005-09-07	20.32	20.50	20.22	20.42	240700
2005-09-08	20.31	20.53	20.21	20.24	235100
2005-09-09	20.34	20.60	20.34	20.56	485600
2005-09-12	20.50	20.67	20.44	20.50	333100
2005-09-13	20.38	20.60	20.34	20.46	313300
2005-09-14	20.39	20.60	20.07	20.09	258000
2005-09-15	20.13	20.50	20.07	20.34	624500
2005-09-16	20.40	20.80	20.39	20.76	754100
2005-09-19	20.64	20.90	20.47	20.66	376000
2005-09-20	20.71	21.02	20.56	20.73	510200
2005-09-21	20.66	20.83	20.29	20.38	192000
2005-09-22	20.33	20.44	20.00	20.39	259900
2005-09-23	20.44	20.62	20.17	20.43	250600
2005-09-26	20.43	20.88	20.28	20.76	338300
2005-09-27	20.78	21.19	20.38	20.99	352600
2005-09-28	21.02	21.17	20.70	20.97	240600
2005-09-29	21.02	21.44	20.70	21.41	191800
2005-09-30	21.39	21.82	21.36	21.71	321000
2005-10-03	21.83	22.48	21.78	22.08	447400
2005-10-04	22.11	22.59	22.08	22.43	652600
2005-10-05	22.35	22.35	21.88	21.90	345700
2005-10-06	21.91	22.34	21.78	21.90	793900
2005-10-07	21.98	23.20	21.83	22.21	1014800
2005-10-10	21.10	22.12	21.06	22.03	953900
2005-10-11	22.16	23.06	21.99	22.66	1184800
2005-10-12	22.63	23.09	22.21	22.53	549900
2005-10-13	22.53	23.10	22.47	23.08	421100
2005-10-14	23.10	23.50	22.62	23.30	386400
2005-10-17	23.39	23.39	22.88	23.19	287300
2005-10-18	23.26	23.42	22.81	22.82	456100
2005-10-19	22.68	23.52	22.57	23.48	566200
2005-10-20	23.50	23.50	22.65	22.91	756200
2005-10-21	22.99	23.36	22.91	23.31	470800
2005-10-24	23.25	23.51	23.18	23.36	513100
2005-10-25	23.30	23.46	23.00	23.21	461900
2005-10-26	22.04	22.19	21.43	22.02	1448500
2005-10-27	21.95	23.15	21.90	22.89	862500
2005-10-28	23.04	23.63	22.89	23.58	850100
2005-10-31	23.50	24.09	23.45	23.51	919800
2005-11-01	23.38	23.63	23.12	23.36	585400
2005-11-02	23.27	23.98	23.27	23.92	411300
2005-11-03	23.97	24.14	23.88	23.92	827100
2005-11-04	23.93	24.16	23.91	24.14	715600
2005-11-07	24.00	24.49	24.00	24.46	654400
2005-11-08	24.48	24.64	24.26	24.58	782800
2005-11-09	24.67	24.76	24.55	24.59	638400
2005-11-10	23.63	24.31	23.46	24.16	858300
2005-11-11	24.08	24.21	23.70	23.94	609300
2005-11-14	23.93	24.10	23.68	24.00	485600
2005-11-15	24.00	24.27	23.52	23.74	635500
2005-11-16	23.75	23.93	23.44	23.61	452700
2005-11-17	23.62	24.31	23.57	23.90	763400
2005-11-18	24.10	24.36	23.92	24.31	697100
2005-11-21	24.33	24.38	23.93	24.30	549200
2005-11-22	24.26	24.32	24.11	24.20	523300
2005-11-23	24.10	24.18	23.84	23.98	319100
2005-11-25	23.92	24.20	23.87	24.20	106700
2005-11-28	24.24	24.25	22.97	23.14	723200
2005-11-29	23.27	23.96	23.24	23.69	479300
2005-11-30	23.80	24.16	23.70	24.03	887400
2005-12-01	24.24	24.24	23.77	23.89	424800
2005-12-02	23.77	24.00	23.48	23.67	404200
2005-12-05	22.09	22.50	22.00	22.35	863700
2005-12-06	22.29	23.06	22.29	22.58	739000
2005-12-07	22.48	22.59	22.33	22.40	420300
2005-12-08	22.45	22.97	22.36	22.60	530000
2005-12-09	22.73	22.76	22.46	22.71	241400
2005-12-12	22.82	23.01	22.55	22.89	478500
2005-12-13	22.31	23.16	22.31	23.15	549600
2005-12-14	23.15	23.82	23.05	23.56	664000
2005-12-15	23.48	23.67	23.15	23.47	912600
2005-12-16	23.22	23.73	23.10	23.55	911800
2005-12-19	23.52	23.57	23.06	23.07	293400
2005-12-20	23.17	23.17	22.62	22.65	491300
2005-12-21	22.78	22.90	22.43	22.64	493500
2005-12-22	22.75	22.76	22.40	22.63	384700
2005-12-23	22.65	22.77	22.43	22.65	227000
2005-12-27	22.67	22.83	22.14	22.17	458800
2005-12-28	22.13	22.52	22.10	22.42	272000
2005-12-29	22.37	22.81	22.37	22.66	225400
2005-12-30	22.54	22.72	22.25	22.32	404900
2006-01-03	22.26	22.73	22.07	22.40	384600
2006-01-04	22.51	23.02	22.48	22.94	549600
2006-01-05	22.85	22.96	22.47	22.57	426900
2006-01-06	22.66	22.84	22.27	22.62	416500
2006-01-09	22.51	22.81	22.26	22.37	690900
2006-01-10	22.05	22.35	21.86	22.12	860100
2006-01-11	22.05	22.46	21.94	22.43	636000
2006-01-12	22.35	22.54	22.11	22.32	406400
2006-01-13	22.25	22.36	22.05	22.24	444300
2006-01-17	22.05	22.26	21.95	22.10	845100
2006-01-18	21.95	22.35	21.95	22.07	355100
2006-01-19	22.22	22.22	21.95	22.12	365700
2006-01-20	22.20	22.22	21.67	21.67	409000
2006-01-23	21.69	21.90	21.64	21.77	386800
2006-01-24	21.85	22.23	21.72	22.21	400400
2006-01-25	21.74	21.99	20.82	21.12	1693600
2006-01-26	21.25	21.91	21.07	21.89	798100
2006-01-27	21.83	22.40	21.83	22.29	500100
2006-01-30	22.15	22.45	22.15	22.33	773900
2006-01-31	22.41	22.88	22.21	22.77	835500
2006-02-01	22.87	22.87	22.65	22.84	654500
2006-02-02	22.84	22.84	22.50	22.71	690200
2006-02-03	22.58	23.04	22.57	22.80	411200
2006-02-06	22.83	22.92	22.47	22.68	619500
2006-02-07	22.57	22.72	22.10	22.34	465500
2006-02-08	22.38	22.58	22.13	22.29	509900
2006-02-09	22.29	22.52	22.17	22.21	238100
2006-02-10	22.17	22.24	21.74	22.06	261300
2006-02-13	21.95	22.07	21.75	21.86	277300
2006-02-14	21.95	22.50	21.71	22.14	371100
2006-02-15	22.05	22.62	21.86	22.48	265400
2006-02-16	22.54	22.73	22.27	22.57	195700
2006-02-17	22.53	22.78	22.18	22.53	286100
2006-02-21	22.58	22.67	21.93	22.21	428100
2006-02-22	22.31	22.49	22.05	22.27	280700
2006-02-23	22.20	22.27	22.04	22.07	403600
2006-02-24	22.02	22.38	21.88	22.07	546400
2006-02-27	22.08	22.41	22.00	22.31	305600
2006-02-28	22.18	22.32	21.86	21.98	261700
2006-03-01	21.87	22.38	21.86	22.31	372200
2006-03-02	22.19	22.51	22.11	22.46	319500
2006-03-03	22.26	22.87	22.21	22.71	483800
2006-03-06	22.65	22.65	22.12	22.35	309700
2006-03-07	22.25	22.30	21.86	21.94	230400
2006-03-08	21.99	22.71	21.89	22.59	505800
2006-03-09	22.57	22.68	22.32	22.54	517600
2006-03-10	22.59	23.15	22.42	22.84	362200
2006-03-13	22.98	23.12	22.62	22.68	474000
2006-03-14	22.65	22.79	22.46	22.72	301200
2006-03-15	22.79	22.79	22.43	22.73	215600
2006-03-16	22.86	22.86	22.62	22.81	392900
2006-03-17	22.81	22.98	22.55	22.63	712000
2006-03-20	22.61	22.80	22.38	22.66	211300
2006-03-21	22.69	22.93	22.30	22.38	285000
2006-03-22	22.29	22.74	22.24	22.66	312000
2006-03-23	22.59	22.61	22.30	22.50	223400
2006-03-24	22.58	22.71	22.39	22.62	109700
2006-03-27	22.56	22.93	22.42	22.79	304500
2006-03-28	22.92	23.05	22.76	22.91	276700
2006-03-29	22.89	23.15	22.79	22.93	263000
2006-03-30	23.04	23.09	22.76	23.06	276200
2006-03-31	22.97	23.29	22.96	23.25	372600
2006-04-03	23.35	23.49	23.07	23.41	376400
2006-04-04	23.55	23.57	23.17	23.49	460400
2006-04-05	23.48	23.57	23.00	23.37	557900
2006-04-06	23.21	23.98	23.21	23.58	445500
2006-04-07	23.50	23.89	22.87	23.53	667000
2006-04-10	23.47	23.74	23.28	23.47	544800
2006-04-11	23.62	23.64	23.23	23.32	636100
2006-04-12	23.26	23.56	23.26	23.50	316500
2006-04-13	23.40	23.66	23.40	23.57	238500
2006-04-17	23.53	23.69	23.53	23.68	430000
2006-04-18	23.80	24.30	23.73	24.15	396200
2006-04-19	24.23	24.61	24.17	24.49	377500
2006-04-20	24.45	24.72	24.23	24.41	222900
2006-04-21	24.62	24.62	24.20	24.34	480900
2006-04-24	24.25	24.80	24.22	24.66	542100
2006-04-25	24.56	25.15	24.56	24.84	645300
2006-04-26	24.99	26.21	24.76	25.81	964000
2006-04-27	25.55	25.76	25.19	25.29	717300
2006-04-28	25.18	25.42	25.09	25.28	430000
2006-05-01	25.45	25.70	25.14	25.25	450900
2006-05-02	25.34	25.66	25.20	25.62	402100
2006-05-03	25.60	25.80	25.42	25.55	273700
2006-05-04	25.60	25.84	25.52	25.71	410000
2006-05-05	25.90	25.99	25.53	25.90	496000
2006-05-08	25.76	25.97	25.75	25.81	505900
2006-05-09	25.93	26.00	25.68	25.80	594300
2006-05-10	25.72	25.80	25.41	25.49	404800
2006-05-11	25.56	25.60	24.87	24.88	422000
2006-05-12	24.78	24.82	24.29	24.39	596800
2006-05-15	24.22	24.50	24.11	24.38	469600
2006-05-16	24.47	24.54	24.14	24.25	349300
2006-05-17	24.11	24.34	23.94	24.03	466700
2006-05-18	24.17	24.35	23.89	23.94	238800
2006-05-19	23.94	24.35	23.75	24.07	351500
2006-05-22	24.00	24.19	23.51	23.90	411500
2006-05-23	24.06	24.12	23.50	23.53	485700
2006-05-24	23.57	23.87	23.23	23.59	643500
2006-05-25	23.80	24.03	23.43	23.89	333700
2006-05-26	24.07	24.08	23.56	23.68	287500
2006-05-30	23.51	23.71	22.98	22.99	598700
2006-05-31	23.15	23.43	23.01	23.28	751700
2006-06-01	23.28	23.80	23.25	23.70	709200
2006-06-02	23.88	24.10	23.59	23.85	367300
2006-06-05	23.85	24.06	23.35	23.39	690000
2006-06-06	23.49	23.62	23.27	23.55	572800
2006-06-07	23.63	24.21	23.52	23.91	550100
2006-06-08	23.87	24.06	23.33	23.99	520500
2006-06-09	24.08	24.64	24.08	24.12	522600
2006-06-12	24.18	24.30	23.43	23.45	353700
2006-06-13	23.47	23.93	23.05	23.34	361200
2006-06-14	23.41	23.55	23.06	23.48	296600
2006-06-15	23.72	24.61	23.54	24.51	488400
2006-06-16	24.51	24.75	24.05	24.46	924300
2006-06-19	24.67	25.15	24.18	24.33	1003700
2006-06-20	24.30	24.50	24.07	24.18	226400
2006-06-21	24.04	24.49	24.04	24.26	444100
2006-06-22	24.18	24.38	24.00	24.06	293400
2006-06-23	23.99	24.40	23.90	24.14	538300
2006-06-26	24.27	24.53	24.12	24.24	488500
2006-06-27	24.31	24.45	23.90	23.98	432500
2006-06-28	24.11	24.11	23.59	23.81	515500
2006-06-29	23.87	25.00	23.87	24.94	484200
2006-06-30	25.02	25.09	24.70	24.74	455600
2006-07-03	24.93	24.95	24.64	24.76	179900
2006-07-05	24.65	24.85	24.28	24.72	378500
2006-07-06	24.58	24.92	24.58	24.82	424000
2006-07-07	24.68	24.90	24.03	24.03	573834
2006-07-10	24.02	24.27	23.79	23.87	354965
2006-07-11	23.78	24.09	23.55	24.03	187134
2006-07-12	23.93	24.00	23.40	23.45	645339
2006-07-13	23.38	24.04	23.38	23.59	556041
2006-07-14	23.58	23.80	23.18	23.54	397366
2006-07-17	23.50	23.95	23.40	23.61	393133
2006-07-18	23.80	24.85	23.72	24.74	1532528
2006-07-19	24.66	25.18	24.66	25.00	856359
2006-07-20	25.10	25.10	24.52	24.56	657005
2006-07-21	24.48	24.77	24.35	24.51	452449
2006-07-24	24.72	25.05	24.61	24.91	569118
2006-07-25	25.00	25.27	24.72	24.96	627587
2006-07-26	25.10	25.96	25.03	25.70	1552041
2006-07-27	24.80	25.87	24.78	25.48	1221766
2006-07-28	25.48	26.21	25.44	26.08	721613
2006-07-31	26.00	26.10	25.87	26.04	701911
2006-08-01	25.87	26.28	25.72	25.89	475376
2006-08-02	26.02	26.65	25.88	26.41	865978
2006-08-03	26.16	26.96	26.12	26.82	570412
2006-08-04	27.00	27.10	26.23	26.46	320010
2006-08-07	26.30	27.08	26.30	27.01	738734
2006-08-08	27.05	27.12	26.26	26.38	412561
2006-08-09	26.65	27.10	26.45	26.54	336099
2006-08-10	26.38	26.80	26.07	26.67	379883
2006-08-11	26.66	26.66	25.98	26.20	231640
2006-08-14	26.44	27.06	26.14	26.94	339394
2006-08-15	27.12	27.20	26.49	26.99	489327
2006-08-16	27.05	27.13	26.80	27.08	356542
2006-08-17	27.09	27.09	26.69	26.89	517432
2006-08-18	26.74	26.77	26.23	26.65	529707
2006-08-21	26.64	26.71	26.29	26.64	457899
2006-08-22	26.70	27.12	26.63	26.81	443878
2006-08-23	26.90	27.05	26.50	26.80	240259
2006-08-24	26.93	27.03	26.62	26.81	292292
2006-08-25	26.82	27.10	26.42	26.54	264583
2006-08-28	26.49	27.09	26.42	26.88	406883
2006-08-29	26.87	27.34	26.67	27.30	392190
2006-08-30	27.37	27.48	27.03	27.23	274593
2006-08-31	27.35	27.39	26.90	26.92	383861
2006-09-01	27.09	27.23	26.81	26.88	243563
2006-09-05	26.98	27.36	26.84	27.27	245879
2006-09-06	27.20	27.31	26.25	26.25	449476
2006-09-07	26.11	27.05	26.06	26.59	374074
2006-09-08	26.78	27.20	26.52	26.92	370370
2006-09-11	26.89	27.00	26.14	26.40	724807
2006-09-12	26.47	27.20	26.29	26.89	568049
2006-09-13	26.82	27.23	26.80	27.09	454997
2006-09-14	27.00	27.20	26.68	27.16	361294
2006-09-15	27.30	27.41	26.93	27.04	622834
2006-09-18	26.93	27.48	26.85	26.96	374115
2006-09-19	25.88	26.11	25.22	26.00	1248574
2006-09-20	26.04	26.24	25.66	26.19	659475
2006-09-21	26.23	26.75	26.09	26.22	480415
2006-09-22	26.10	26.34	25.71	26.01	233591
2006-09-25	26.00	26.85	26.00	26.76	671943
2006-09-26	26.77	26.96	26.46	26.61	534632
2006-09-27	26.53	27.02	26.51	26.94	454352
2006-09-28	27.00	27.01	26.54	26.76	174676
2006-09-29	26.84	26.98	26.41	26.43	336722
2006-10-02	26.39	26.93	26.30	26.67	513759
2006-10-03	26.70	26.71	26.35	26.42	337884
2006-10-04	26.37	26.97	26.30	26.69	373667
2006-10-05	26.76	27.46	26.66	27.39	406922
2006-10-06	27.41	27.50	27.09	27.16	356260
2006-10-09	27.09	27.47	26.81	27.41	395106
2006-10-10	27.47	27.92	27.31	27.65	484514
2006-10-11	27.65	28.12	26.94	27.75	670374
2006-10-12	27.98	28.09	27.78	27.86	199200
2006-10-13	27.96	28.15	27.80	27.94	269343
2006-10-16	27.87	28.19	27.85	28.02	326895
2006-10-17	27.82	28.16	27.63	28.03	259000
2006-10-18	28.11	28.45	27.79	28.06	595100
2006-10-19	28.08	28.38	27.77	27.93	302352
2006-10-20	28.07	28.16	27.69	27.98	310976
2006-10-23	27.81	28.16	27.64	28.08	328445
2006-10-24	27.85	28.20	27.38	27.53	485468
2006-10-25	27.35	27.64	26.11	27.09	547881
2006-10-26	27.11	27.33	26.91	27.30	488144
2006-10-27	27.16	27.41	27.01	27.12	265664
2006-10-30	27.05	27.28	26.87	27.06	489109
2006-10-31	27.18	27.29	26.87	26.98	405473
2006-11-01	26.94	27.20	26.53	26.61	366782
2006-11-02	26.45	27.18	26.45	26.94	476820
2006-11-03	26.96	27.03	26.56	26.66	362397
2006-11-06	27.01	27.75	26.87	27.32	774905
2006-11-07	27.30	27.95	27.27	27.51	456121
2006-11-08	27.41	28.04	27.13	27.93	359859
2006-11-09	28.05	28.06	27.24	27.41	452488
2006-11-10	27.49	27.60	27.00	27.18	479472
2006-11-13	27.18	27.80	27.17	27.70	453157
2006-11-14	27.68	28.00	27.31	27.97	457359
2006-11-15	27.95	28.22	27.78	28.00	338568
2006-11-16	28.16	28.16	27.72	27.77	337599
2006-11-17	27.66	27.90	27.32	27.56	368546
2006-11-20	27.73	28.14	27.50	28.07	358000
2006-11-21	28.08	28.09	27.61	27.79	278828
2006-11-22	27.71	27.97	27.42	27.68	219009
2006-11-24	27.46	27.87	27.35	27.57	96082
2006-11-27	27.55	27.55	26.45	26.66	428636
2006-11-28	26.66	27.64	26.54	27.53	645004
2006-11-29	27.66	28.00	27.38	27.86	557453
2006-11-30	27.92	28.04	27.56	27.73	382822
2006-12-01	27.72	27.88	26.94	27.31	364952
2006-12-04	27.35	27.91	27.33	27.66	255558
2006-12-05	27.79	27.79	27.00	27.31	420500
2006-12-06	27.37	27.39	27.01	27.14	272011
2006-12-07	27.16	27.43	26.87	27.06	316392
2006-12-08	27.10	27.10	26.42	26.92	431551
2006-12-11	26.84	27.37	26.84	26.98	318473
2006-12-12	27.04	27.27	26.48	26.81	391268
2006-12-13	27.01	27.52	26.92	27.30	430494
2006-12-14	27.40	27.84	27.05	27.05	255686
2006-12-15	27.04	27.11	26.77	26.90	605987
2006-12-18	27.00	27.05	26.59	26.70	213065
2006-12-19	26.58	27.26	26.58	27.07	339585
2006-12-20	27.16	27.63	27.05	27.18	331820
2006-12-21	27.06	27.41	26.97	27.07	219911
2006-12-22	27.16	27.40	26.77	26.95	126759
2006-12-26	27.02	27.40	26.94	27.14	279873
2006-12-27	27.24	27.57	27.12	27.37	239566
2006-12-28	27.32	27.49	27.12	27.28	190886
2006-12-29	27.20	27.29	26.70	26.73	287090
2007-01-03	26.61	26.70	25.70	26.06	909731
2007-01-04	26.00	26.62	25.97	26.50	851796
2007-01-05	26.51	26.70	25.98	26.17	344715
2007-01-08	26.19	26.30	25.64	26.09	483287
2007-01-09	26.09	26.32	25.94	26.24	345977
2007-01-10	26.06	26.28	25.89	26.04	271146
2007-01-11	26.09	26.84	25.97	26.06	768639
2007-01-12	26.00	26.80	26.00	26.54	517511
2007-01-16	26.54	26.97	26.54	26.76	471095
2007-01-17	26.80	26.94	26.39	26.43	634658
2007-01-18	26.34	26.46	25.83	25.83	503521
2007-01-19	25.74	25.85	25.63	25.82	310915
2007-01-22	25.90	26.00	25.40	25.70	382823
2007-01-23	25.60	25.89	25.40	25.75	404194
2007-01-24	25.19	25.25	24.26	24.53	1615404
2007-01-25	24.59	24.64	24.08	24.30	1109932
2007-01-26	24.65	25.40	24.64	24.80	1636292
2007-01-29	24.61	25.01	24.59	24.76	996221
2007-01-30	24.71	25.03	24.71	24.98	968907
2007-01-31	24.89	25.30	24.71	25.08	673902
2007-02-01	25.10	25.40	24.90	25.28	282153
2007-02-02	25.08	25.32	25.03	25.15	406594
2007-02-05	24.69	24.69	24.42	24.50	773095
2007-02-06	24.54	24.83	24.50	24.68	1004313
2007-02-07	24.79	24.90	24.62	24.84	513273
2007-02-08	24.75	25.22	24.75	25.15	542793
2007-02-09	25.05	25.16	24.62	24.72	514316
2007-02-12	24.65	24.81	24.39	24.72	600856
2007-02-13	24.77	25.20	24.77	25.06	397846
2007-02-14	25.16	25.35	24.98	25.07	370432
2007-02-15	25.17	25.48	25.13	25.38	488735
2007-02-16	25.38	25.54	25.09	25.49	514144
2007-02-20	25.39	25.77	25.07	25.16	1079291
2007-02-21	24.72	25.69	24.72	25.63	607322
2007-02-22	25.65	25.85	25.34	25.58	474234
2007-02-23	25.48	25.61	25.31	25.51	412405
2007-02-26	25.45	25.75	25.19	25.35	380686
2007-02-27	25.16	25.26	24.25	24.34	689419
2007-02-28	24.29	24.87	24.08	24.66	837731
2007-03-01	24.31	24.95	24.02	24.75	683059
2007-03-02	24.65	24.89	24.42	24.47	592727
2007-03-05	24.21	24.79	24.21	24.24	489308
2007-03-06	24.43	24.79	24.36	24.68	333875
2007-03-07	24.61	24.65	24.34	24.38	536973
2007-03-08	24.46	24.75	24.12	24.47	680595
2007-03-09	24.49	24.70	24.27	24.54	397603
2007-03-12	24.47	24.86	24.47	24.66	549236
2007-03-13	24.50	24.61	24.24	24.36	674454
2007-03-14	24.32	24.77	24.15	24.71	883660
2007-03-15	24.74	24.97	24.61	24.85	383833
2007-03-16	24.84	25.10	24.55	24.58	809980
2007-03-19	24.68	25.07	24.67	24.95	542024
2007-03-20	24.85	25.02	24.66	24.83	555541
2007-03-21	24.79	25.13	24.63	25.05	651490
2007-03-22	25.11	25.12	24.93	24.98	327112
2007-03-23	25.00	25.14	24.92	24.93	393925
2007-03-26	25.06	25.32	24.85	25.31	341483
2007-03-27	25.22	25.25	24.81	25.23	723058
2007-03-28	25.11	25.41	24.86	25.28	905397
2007-03-29	25.35	25.40	24.70	24.92	501060
2007-03-30	25.01	25.16	24.79	25.02	406880
2007-04-02	25.13	25.15	24.99	24.99	438550
2007-04-03	24.99	25.10	24.77	25.09	469897
2007-04-04	25.09	25.15	24.89	25.02	361849
2007-04-05	25.09	25.20	24.99	25.02	316498
2007-04-09	25.09	25.09	24.69	24.84	435163
2007-04-10	24.78	24.97	24.67	24.91	374157
2007-04-11	24.85	24.85	24.57	24.68	599903
2007-04-12	24.68	24.89	24.45	24.89	756476
2007-04-13	24.93	25.12	24.82	25.11	288054
2007-04-16	25.18	25.54	25.18	25.54	359282
2007-04-17	25.51	26.03	25.37	25.88	890211
2007-04-18	25.75	25.91	25.35	25.37	576038
2007-04-19	25.32	25.57	25.02	25.39	397557
2007-04-20	25.61	26.29	25.52	26.01	645193
2007-04-23	25.75	25.89	25.48	25.55	622239
2007-04-24	25.77	25.94	25.43	25.87	497307
2007-04-25	26.05	27.90	25.88	27.01	1432637
2007-04-26	26.95	27.14	26.74	26.79	630129
2007-04-27	26.59	26.96	26.39	26.77	811402
2007-04-30	26.84	27.01	26.67	26.78	799279
2007-05-01	26.75	27.19	26.69	26.98	666172
2007-05-02	26.99	27.20	26.51	27.02	375539
2007-05-03	26.97	27.18	26.43	27.11	612580
2007-05-04	26.97	27.97	26.97	27.96	751131
2007-05-07	27.87	27.87	27.23	27.26	520488
2007-05-08	27.15	27.66	26.88	27.56	745508
2007-05-09	27.41	27.71	27.22	27.56	505923
2007-05-10	27.37	27.57	26.97	27.16	385791
2007-05-11	27.14	27.63	26.87	27.51	220329
2007-05-14	27.51	27.63	26.88	26.98	464482
2007-05-15	26.84	27.52	26.84	26.99	453963
2007-05-16	27.02	27.21	26.88	27.20	235182
2007-05-17	27.11	27.27	26.94	27.11	210021
2007-05-18	27.07	27.19	26.58	27.07	355419
2007-05-21	27.02	27.35	26.82	27.22	372079
2007-05-22	27.27	27.67	27.17	27.49	425670
2007-05-23	27.55	27.70	27.17	27.58	442558
2007-05-24	27.49	27.56	26.74	26.81	578219
2007-05-25	26.72	27.28	26.54	27.23	342350
2007-05-29	27.11	27.28	26.92	26.99	588555
2007-05-30	26.82	27.41	26.51	27.38	811703
2007-05-31	27.41	28.02	27.35	27.80	631970
2007-06-01	27.93	28.22	27.80	28.22	802207
2007-06-04	28.18	28.22	27.72	27.83	571759
2007-06-05	27.78	27.85	27.00	27.38	493198
2007-06-06	27.21	27.40	26.97	27.15	388076
2007-06-07	27.00	27.19	26.52	26.54	652725
2007-06-08	26.51	26.99	26.27	26.87	362570
2007-06-11	26.76	26.92	26.49	26.67	408397
2007-06-12	26.51	27.03	26.48	26.66	512577
2007-06-13	26.64	27.14	26.64	27.03	458954
2007-06-14	27.07	27.25	26.92	27.02	283822
2007-06-15	27.32	27.41	26.97	26.97	596661
2007-06-18	27.05	27.22	26.88	27.12	300988
2007-06-19	27.07	27.28	26.90	27.16	291659
2007-06-20	27.16	27.16	26.44	26.46	337871
2007-06-21	26.35	26.97	26.16	26.89	360187
2007-06-22	26.80	27.10	26.18	26.49	1387518
2007-06-25	26.41	26.82	26.14	26.24	416614
2007-06-26	26.30	26.69	26.14	26.35	665057
2007-06-27	26.16	26.38	26.06	26.31	534376
2007-06-28	26.35	26.90	26.25	26.63	433004
2007-06-29	26.72	26.95	26.46	26.51	430091
2007-07-02	26.65	26.96	26.54	26.58	464299
2007-07-03	26.70	26.85	26.41	26.52	258890
2007-07-05	26.55	26.99	26.14	26.50	440176
2007-07-06	26.43	26.80	26.36	26.67	460334
2007-07-09	26.69	26.69	26.45	26.55	380021
2007-07-10	26.59	26.75	26.01	26.44	428674
2007-07-11	26.40	26.45	26.22	26.38	347026
2007-07-12	26.30	27.09	26.28	27.09	378199
2007-07-13	27.06	27.15	26.71	26.83	235817
2007-07-16	26.71	26.93	26.53	26.65	187865
2007-07-17	26.81	26.86	26.55	26.60	246032
2007-07-18	26.41	26.62	26.12	26.54	234321
2007-07-19	26.64	26.86	26.14	26.37	355548
2007-07-20	26.31	26.38	25.67	25.79	379350
2007-07-23	25.78	26.54	25.63	25.90	326044
2007-07-24	25.59	25.72	24.97	25.04	382899
2007-07-25	26.30	27.26	26.18	26.78	1400205
2007-07-26	26.36	26.52	24.90	24.97	910573
2007-07-27	25.02	25.75	24.17	24.37	852255
2007-07-30	24.37	24.95	24.00	24.58	657381
2007-07-31	24.78	25.47	24.35	25.02	880296
2007-08-01	24.90	25.70	24.39	25.66	1071486
2007-08-02	25.68	26.14	25.49	25.56	1350577
2007-08-03	25.59	25.77	23.97	23.99	843847
2007-08-06	24.09	24.62	23.93	24.23	888990
2007-08-07	24.17	24.35	23.56	23.80	1104656
2007-08-08	23.85	24.01	20.59	21.35	2274471
2007-08-09	20.66	21.47	19.64	20.96	3738113
2007-08-10	20.69	23.13	20.50	22.01	2149819
2007-08-13	22.11	23.11	21.68	22.76	1641867
2007-08-14	22.76	23.05	22.44	22.44	882694
2007-08-15	22.43	23.27	22.36	22.52	1131727
2007-08-16	22.45	23.08	22.21	22.73	971014
2007-08-17	23.65	23.74	22.32	23.11	1199248
2007-08-20	23.12	23.70	22.90	23.10	870599
2007-08-21	22.98	23.57	22.98	23.25	691692
2007-08-22	23.44	23.94	23.34	23.43	890342
2007-08-23	23.55	23.69	23.35	23.50	590788
2007-08-24	23.42	23.84	23.27	23.82	368038
2007-08-27	23.77	23.97	23.47	23.78	290834
2007-08-28	23.56	23.78	23.07	23.07	393236
2007-08-29	23.17	23.52	22.90	23.48	429449
2007-08-30	23.24	23.66	22.85	23.35	300156
2007-08-31	23.57	23.65	23.06	23.12	315680
2007-09-04	23.10	23.20	22.90	23.03	358760
2007-09-05	22.89	23.14	22.78	22.83	465321
2007-09-06	22.87	22.87	22.24	22.64	577691
2007-09-07	22.32	22.68	22.02	22.06	340572
2007-09-10	22.11	22.26	21.60	21.78	383137
2007-09-11	21.85	22.11	21.77	22.03	275281
2007-09-12	21.99	22.08	21.74	21.94	530153
2007-09-13	22.05	22.31	21.68	21.70	343066
2007-09-14	21.56	21.82	21.38	21.58	273980
2007-09-17	21.48	21.72	21.47	21.50	612064
2007-09-18	21.56	22.20	21.45	22.02	363376
2007-09-19	22.07	22.49	22.04	22.27	440175
2007-09-20	22.16	22.45	21.80	21.97	650963
2007-09-21	22.18	22.43	21.92	22.31	651517
2007-09-24	22.25	22.25	21.87	22.15	570962
2007-09-25	22.01	22.23	21.30	21.39	775111
2007-09-26	21.45	21.62	21.18	21.52	448127
2007-09-27	21.55	22.13	21.55	21.77	605719
2007-09-28	21.70	21.89	21.16	21.25	471564
2007-10-01	21.20	21.41	21.10	21.36	698482
2007-10-02	21.40	21.75	21.31	21.69	243916
2007-10-03	21.58	21.77	20.50	20.70	1289150
2007-10-04	20.73	21.09	20.66	20.72	539898
2007-10-05	20.88	21.00	20.76	20.90	480307
2007-10-08	20.97	21.10	20.91	21.05	351324
2007-10-09	21.12	21.13	20.94	21.07	482280
2007-10-10	21.01	21.33	21.01	21.12	511956
2007-10-11	21.17	21.44	21.12	21.19	577728
2007-10-12	21.17	21.54	21.17	21.41	420830
2007-10-15	21.37	21.43	20.98	21.05	532849
2007-10-16	20.96	21.04	20.24	20.24	826342
2007-10-17	20.33	20.52	19.85	20.02	870725
2007-10-18	19.88	20.59	19.88	20.35	854133
2007-10-19	20.35	20.47	20.04	20.06	576358
2007-10-22	19.89	20.47	19.75	20.39	742635
2007-10-23	20.49	20.94	20.41	20.63	795158
2007-10-24	20.09	21.78	20.09	21.25	1397243
2007-10-25	21.47	21.97	20.74	21.00	861828
2007-10-26	20.00	21.08	20.00	20.99	863715
2007-10-29	20.98	21.10	20.31	20.55	796417
2007-10-30	20.55	20.95	20.29	20.30	780973
2007-10-31	20.35	20.54	20.15	20.53	1211755
2007-11-01	20.15	20.55	19.26	19.30	1016829
2007-11-02	19.35	19.69	19.24	19.40	699491
2007-11-05	19.31	19.44	19.00	19.13	462418
2007-11-06	19.15	19.22	19.00	19.20	716495
2007-11-07	18.97	19.25	18.97	19.20	1100312
2007-11-08	19.30	19.31	18.95	19.24	851330
2007-11-09	19.04	19.24	18.71	18.85	667512
2007-11-12	18.87	19.27	18.75	18.81	583146
2007-11-13	18.91	18.91	18.45	18.68	610567
2007-11-14	18.72	18.78	18.05	18.11	1292518
2007-11-15	18.12	18.15	17.54	17.70	1358814
2007-11-16	17.74	17.76	17.24	17.52	843470
2007-11-19	17.38	17.49	17.02	17.26	924929
2007-11-20	17.40	17.46	16.45	16.80	1320250
2007-11-21	16.75	17.00	16.65	16.78	842581
2007-11-23	16.85	16.87	16.49	16.62	225036
2007-11-26	16.52	16.67	16.18	16.18	754787
2007-11-27	16.22	16.42	16.11	16.31	813292
2007-11-28	16.42	16.75	16.27	16.62	640238
2007-11-29	16.51	16.88	16.51	16.85	597200
2007-11-30	16.97	16.97	16.32	16.57	1004170
2007-12-03	16.48	16.63	16.29	16.29	675491
2007-12-04	16.20	16.51	16.03	16.44	1072668
2007-12-05	16.40	16.63	16.25	16.47	913796
2007-12-06	16.46	16.63	16.38	16.62	508709
2007-12-07	16.60	16.61	16.28	16.35	486079
2007-12-10	16.36	16.54	16.30	16.51	572376
2007-12-11	16.53	16.76	16.02	16.05	491246
2007-12-12	16.38	16.38	16.05	16.29	714348
2007-12-13	16.32	16.64	16.13	16.38	628992
2007-12-14	16.32	16.59	16.09	16.13	573756
2007-12-17	16.02	16.20	15.74	15.93	562339
2007-12-18	16.01	16.01	15.20	15.55	966059
2007-12-19	15.58	15.58	15.12	15.29	704226
2007-12-20	14.91	15.21	14.79	15.09	769446
2007-12-21	15.41	15.44	15.00	15.15	1245889
2007-12-24	15.20	15.56	15.10	15.49	277164
2007-12-26	15.44	15.65	15.08	15.57	680824
2007-12-27	15.57	15.63	15.19	15.22	500122
2007-12-28	15.23	15.36	14.54	14.59	821667
2007-12-31	14.54	15.02	14.52	14.72	619062
2008-01-02	14.72	14.78	14.11	14.29	490485
2008-01-03	14.29	14.49	13.78	13.83	684066
2008-01-04	13.75	13.85	13.12	13.12	610689
2008-01-07	13.21	13.92	13.11	13.86	1190977
2008-01-08	13.88	14.04	13.18	13.19	869288
2008-01-09	13.15	13.61	12.89	13.20	849594
2008-01-10	13.13	13.52	12.92	13.41	674757
2008-01-11	13.34	13.34	12.90	12.90	456582
2008-01-14	12.95	13.04	12.85	12.91	697832
2008-01-15	12.76	12.88	12.49	12.49	497341
2008-01-16	12.49	13.25	12.49	13.04	752939
2008-01-17	13.04	13.04	12.68	12.84	787972
2008-01-18	12.80	13.08	12.71	13.00	997040
2008-01-22	12.93	13.36	12.50	12.85	630044
2008-01-23	12.49	13.40	12.42	13.35	665333
2008-01-24	13.21	13.33	13.10	13.18	548345
2008-01-25	13.25	13.25	12.68	12.73	552670
2008-01-28	12.61	12.98	12.60	12.94	552890
2008-01-29	13.21	13.48	12.89	13.43	591314
2008-01-30	13.50	13.56	12.50	12.67	824878
2008-01-31	12.42	12.85	12.42	12.76	726751
2008-02-01	12.74	12.86	12.49	12.79	548356
2008-02-04	12.74	13.02	12.69	12.73	497670
2008-02-05	12.54	12.77	12.33	12.33	489134
2008-02-06	12.41	12.70	12.31	12.32	394413
2008-02-07	12.27	12.52	12.05	12.30	703752
2008-02-08	12.25	12.44	12.01	12.12	290466
2008-02-11	12.11	12.24	11.91	12.14	388361
2008-02-12	12.18	12.39	12.00	12.16	566866
2008-02-13	12.27	12.59	12.18	12.54	332439
2008-02-14	12.52	12.60	12.11	12.28	639592
2008-02-15	12.21	12.32	12.08	12.18	369346
2008-02-19	12.20	12.31	11.99	12.10	372075
2008-02-20	12.07	12.34	12.06	12.28	299637
2008-02-21	12.35	12.49	11.60	11.62	509465
2008-02-22	11.67	11.83	11.40	11.79	461861
2008-02-25	11.76	11.85	11.61	11.81	368300
2008-02-26	11.82	12.00	11.70	11.79	318409
2008-02-27	11.76	11.98	11.66	11.71	417688
2008-02-28	11.62	11.81	11.52	11.62	514315
2008-02-29	11.51	11.60	11.25	11.35	773120
2008-03-03	11.37	11.42	10.75	10.88	823321
2008-03-04	10.84	11.01	10.68	10.80	911528
2008-03-05	10.85	10.90	10.65	10.81	303738
2008-03-06	11.12	11.85	11.00	11.01	773960
2008-03-07	10.95	11.20	10.91	10.97	474781
2008-03-10	11.00	11.16	11.00	11.00	413044
2008-03-11	11.21	11.59	10.94	11.42	547389
2008-03-12	11.46	11.71	11.12	11.29	543347
2008-03-13	11.17	11.45	11.04	11.33	339253
2008-03-14	11.41	11.48	10.68	10.74	590823
2008-03-17	10.60	10.82	10.53	10.55	244421
2008-03-18	10.63	10.92	10.49	10.90	309704
2008-03-19	10.94	11.39	10.84	10.89	405731
2008-03-20	10.99	11.06	10.66	11.00	753573
2008-03-24	11.09	11.80	10.77	11.43	316808
2008-03-25	11.41	11.71	11.15	11.31	277577
2008-03-26	11.24	11.72	11.09	11.36	432759
2008-03-27	11.37	11.54	11.21	11.33	312326
2008-03-28	11.37	11.45	11.25	11.28	284987
2008-03-31	11.32	11.62	11.31	11.37	293855
2008-04-01	11.50	11.92	11.49	11.86	387148
2008-04-02	11.72	11.82	11.50	11.57	426324
2008-04-03	11.52	11.66	11.44	11.47	256579
2008-04-04	11.52	11.69	11.27	11.51	232328
2008-04-07	11.55	11.61	11.43	11.47	159790
2008-04-08	11.44	11.60	11.30	11.46	230268
2008-04-09	11.50	11.70	11.20	11.34	242702
2008-04-10	11.36	11.80	11.20	11.47	388623
2008-04-11	11.33	11.35	10.87	10.98	429576
2008-04-14	10.94	11.15	10.81	10.97	340902
2008-04-15	11.05	11.29	10.85	11.18	189139
2008-04-16	11.29	11.59	11.25	11.37	301502
2008-04-17	11.29	11.68	11.29	11.45	257500
2008-04-18	11.67	12.65	11.67	12.61	611754
2008-04-21	12.54	12.58	11.83	12.31	531963
2008-04-22	12.23	12.23	11.58	11.85	652524
2008-04-23	12.57	12.59	11.96	12.37	770108
2008-04-24	12.25	12.52	12.06	12.51	572424
2008-04-25	12.62	12.62	12.13	12.29	382296
2008-04-28	12.26	12.28	12.00	12.13	357244
2008-04-29	12.14	12.29	12.01	12.23	307454
2008-04-30	12.28	12.44	12.05	12.10	291345
2008-05-01	12.19	13.07	12.19	13.06	504706
2008-05-02	13.13	13.13	12.35	12.57	592106
2008-05-05	12.59	12.69	12.36	12.66	466057
2008-05-06	12.58	12.90	12.39	12.74	322586
2008-05-07	12.73	13.00	12.44	12.50	235336
2008-05-08	12.52	12.63	12.29	12.55	238015
2008-05-09	12.39	12.70	12.28	12.41	173639
2008-05-12	12.47	12.73	12.46	12.61	226801
2008-05-13	12.64	12.81	12.55	12.74	298744
2008-05-14	12.77	12.92	12.66	12.71	203425
2008-05-15	12.68	12.86	12.51	12.79	170141
2008-05-16	12.84	13.00	12.55	12.81	291194
2008-05-19	12.80	12.91	12.48	12.59	303340
2008-05-20	12.54	12.91	12.54	12.78	343771
2008-05-21	12.82	13.20	12.66	12.78	473068
2008-05-22	12.86	13.20	12.73	12.98	214986
2008-05-23	12.91	12.91	12.59	12.82	286496
2008-05-27	12.88	13.48	12.65	13.47	380455
2008-05-28	13.66	13.66	13.23	13.36	258309
2008-05-29	13.33	13.80	13.33	13.62	323651
2008-05-30	13.62	13.62	13.21	13.28	449103
2008-06-02	13.27	13.48	12.80	13.05	222315
2008-06-03	13.10	13.36	12.76	12.95	366437
2008-06-04	12.88	13.14	12.78	12.94	304588
2008-06-05	12.95	13.21	12.88	12.98	309858
2008-06-06	12.84	12.90	12.31	12.32	405467
2008-06-09	12.33	12.45	12.05	12.24	254096
2008-06-10	12.12	12.38	12.01	12.26	314464
2008-06-11	12.27	12.27	11.84	11.84	216956
2008-06-12	11.95	12.31	11.87	11.88	154558
2008-06-13	11.94	12.01	11.66	12.01	310309
2008-06-16	11.98	12.19	11.80	12.18	300298
2008-06-17	12.26	12.26	11.89	11.98	228178
2008-06-18	11.90	12.10	11.69	12.02	282910
2008-06-19	12.01	12.28	11.75	12.07	239797
2008-06-20	11.99	12.04	11.55	11.55	3773776
2008-06-23	11.54	11.74	11.20	11.27	537837
2008-06-24	11.13	11.33	11.04	11.16	390061
2008-06-25	11.19	11.62	11.19	11.37	412299
2008-06-26	11.35	11.35	11.00	11.28	375850
2008-06-27	11.30	11.49	11.12	11.13	639409
2008-06-30	11.06	11.26	10.87	11.02	412200
2008-07-01	10.93	11.31	10.88	11.08	402311
2008-07-02	11.08	11.37	11.02	11.16	407700
2008-07-03	11.20	11.55	11.00	11.39	177534
2008-07-07	11.45	11.55	11.02	11.36	416118
2008-07-08	11.36	11.78	11.13	11.76	287885
2008-07-09	11.79	11.79	11.25	11.45	209165
2008-07-10	11.43	11.75	11.33	11.50	181602
2008-07-11	11.38	11.59	11.19	11.50	304661
2008-07-14	11.78	13.40	11.78	12.76	1725866
2008-07-15	13.81	15.78	13.50	15.44	1910567
2008-07-16	14.80	15.14	14.26	14.72	1240248
2008-07-17	14.84	15.31	14.50	14.94	595088
2008-07-18	14.87	15.20	14.53	14.94	452598
2008-07-21	14.91	15.27	14.75	15.25	545169
2008-07-22	15.04	15.70	14.78	15.51	845722
2008-07-23	15.73	17.00	15.50	16.94	1304641
2008-07-24	16.97	17.14	16.39	16.51	787767
2008-07-25	17.06	18.21	16.85	17.70	1058856
2008-07-28	17.69	18.00	17.17	17.43	528048
2008-07-29	17.53	17.92	17.15	17.68	571597
2008-07-30	17.79	17.99	17.25	17.64	488758
2008-07-31	17.41	18.20	17.38	17.74	515256
2008-08-01	17.88	18.87	17.82	18.79	731347
2008-08-04	18.71	18.91	18.05	18.42	454073
2008-08-05	18.50	18.94	18.15	18.88	600991
2008-08-06	18.88	18.89	18.43	18.58	493954
2008-08-07	18.50	18.86	18.15	18.62	378464
2008-08-08	18.67	19.55	18.51	19.27	536576
2008-08-11	19.29	19.96	18.93	19.67	425512
2008-08-12	19.60	20.03	19.26	19.72	666164
2008-08-13	19.81	19.81	19.02	19.66	436467
2008-08-14	19.51	19.76	19.16	19.61	471193
2008-08-15	19.75	19.99	19.02	19.56	463656
2008-08-18	19.67	20.16	19.41	19.46	468373
2008-08-19	19.30	19.42	18.85	19.11	441595
2008-08-20	19.11	19.91	18.86	19.12	314836
2008-08-21	19.11	19.22	18.80	18.88	331206
2008-08-22	19.06	19.61	19.06	19.39	277672
2008-08-25	19.31	19.31	18.81	18.82	314875
2008-08-26	18.82	18.82	18.50	18.77	335353
2008-08-27	18.72	19.41	18.67	19.17	253563
2008-08-28	19.21	19.38	19.13	19.25	192384
2008-08-29	19.22	19.22	18.78	18.90	184619
2008-09-02	19.21	20.10	18.90	19.70	782209
2008-09-03	19.73	20.06	19.32	19.69	1058900
2008-09-04	19.51	19.53	18.86	19.38	468369
2008-09-05	19.26	19.26	18.28	18.45	457447
2008-09-08	18.51	19.19	18.51	18.84	548844
2008-09-09	18.92	18.95	17.84	17.85	645010
2008-09-10	18.11	18.56	17.86	18.45	394655
2008-09-11	18.18	19.08	17.82	18.94	467103
2008-09-12	18.83	19.18	18.20	18.31	386734
2008-09-15	18.07	18.94	17.70	18.45	410033
2008-09-16	18.24	18.65	17.71	18.25	687001
2008-09-17	18.01	18.88	17.23	17.28	547510
2008-09-18	17.70	18.09	15.76	16.72	1116334
2008-09-19	17.46	17.75	15.91	17.57	850690
2008-09-22	17.46	17.71	16.49	17.13	504179
2008-09-23	17.15	17.76	16.96	17.26	480538
2008-09-24	17.26	17.81	17.26	17.65	359410
2008-09-25	17.78	18.50	17.13	18.36	453615
2008-09-26	18.22	19.14	17.60	19.04	484453
2008-09-29	18.83	18.85	18.29	18.58	500137
2008-09-30	18.81	18.81	17.22	17.53	1118296
2008-10-01	16.83	16.94	16.14	16.61	885050
2008-10-02	16.43	16.57	15.48	15.62	591230
2008-10-03	15.91	16.49	15.31	15.31	497865
2008-10-06	15.20	16.22	14.60	15.87	1068930
2008-10-07	16.00	16.10	14.53	14.56	754873
2008-10-08	14.38	15.02	14.09	14.34	708584
2008-10-09	14.63	14.90	13.64	13.72	737244
2008-10-10	13.30	14.43	12.79	14.00	881676
2008-10-13	14.61	15.37	13.39	15.28	762645
2008-10-14	15.40	15.57	14.43	15.02	644593
2008-10-15	14.97	15.18	14.00	14.01	450199
2008-10-16	13.91	15.06	13.46	14.87	748124
2008-10-17	14.58	15.53	13.74	14.05	670196
2008-10-20	14.33	14.88	13.55	14.72	404549
2008-10-21	14.63	14.99	14.04	14.14	506065
2008-10-22	14.20	15.50	12.80	15.12	1595490
2008-10-23	14.93	15.43	14.51	14.99	1018155
2008-10-24	14.16	15.14	14.09	14.90	666264
2008-10-27	14.63	15.19	14.16	14.33	568635
2008-10-28	14.60	15.77	13.71	15.72	829792
2008-10-29	15.83	16.39	15.80	15.96	763473
2008-10-30	16.43	16.96	15.76	16.66	679944
2008-10-31	16.43	17.00	15.72	16.63	777327
2008-11-03	16.70	16.70	15.90	16.18	457396
2008-11-04	16.46	16.46	15.65	15.91	632185
2008-11-05	15.82	16.12	15.02	15.13	426978
2008-11-06	14.93	15.28	14.63	15.04	655678
2008-11-07	14.99	15.66	14.83	15.66	685736
2008-11-10	15.88	15.88	15.36	15.51	383704
2008-11-11	15.39	15.83	15.27	15.63	399499
2008-11-12	15.32	15.79	15.17	15.20	539265
2008-11-13	15.27	16.02	14.70	15.97	441430
2008-11-14	15.88	15.88	14.39	14.42	384086
2008-11-17	14.37	14.97	13.89	14.34	321849
2008-11-18	14.45	14.94	14.33	14.64	728889
2008-11-19	14.66	15.05	13.80	13.83	329770
2008-11-20	13.75	14.27	13.18	13.23	418462
2008-11-21	13.48	14.21	13.13	14.19	937987
2008-11-24	14.44	15.61	13.63	15.36	519083
2008-11-25	15.42	15.73	14.66	14.99	595061
2008-11-26	14.79	16.39	14.45	16.33	444371
2008-11-28	16.00	16.86	15.80	16.84	256334
2008-12-01	16.48	16.48	14.99	15.07	614426
2008-12-02	15.33	15.78	14.59	15.01	850446
2008-12-03	14.70	16.10	14.21	15.98	855421
2008-12-04	15.94	16.95	15.48	15.72	773768
2008-12-05	15.42	16.55	15.42	16.46	746778
2008-12-08	16.76	17.43	16.60	16.90	697371
2008-12-09	16.89	17.22	16.16	16.53	605036
2008-12-10	16.60	16.79	16.20	16.57	296820
2008-12-11	16.51	16.73	15.99	16.12	527719
2008-12-12	15.83	16.51	15.57	16.29	507216
2008-12-15	16.37	16.67	15.62	15.86	247515
2008-12-16	16.14	16.70	15.88	16.65	343927
2008-12-17	16.52	17.40	16.27	17.33	773939
2008-12-18	17.27	17.76	16.75	17.03	483990
2008-12-19	17.31	17.75	17.04	17.27	553192
2008-12-22	17.42	17.83	16.40	16.96	420220
2008-12-23	17.14	17.22	16.25	16.64	290039
2008-12-24	16.62	16.91	16.42	16.47	117869
2008-12-26	15.90	16.61	15.90	16.57	226831
2008-12-29	16.65	16.69	16.23	16.55	580281
2008-12-30	16.72	17.24	16.34	17.06	345355
2008-12-31	17.06	17.56	16.99	17.47	471354
2009-01-02	17.66	17.82	17.21	17.76	395107
2009-01-05	17.74	17.75	16.54	16.77	874038
2009-01-06	16.77	17.14	16.25	16.50	1004976
2009-01-07	16.40	16.52	15.98	16.26	547705
2009-01-08	16.06	16.40	15.96	16.29	466074
2009-01-09	16.23	16.59	15.70	15.82	376401
2009-01-12	15.78	16.12	15.42	15.55	622477
2009-01-13	14.81	15.08	14.49	14.84	1115366
2009-01-14	14.49	14.86	14.41	14.59	768739
2009-01-15	14.58	15.01	14.31	14.89	527015
2009-01-16	14.94	15.15	14.90	15.01	415123
2009-01-20	14.86	15.15	14.05	14.05	349303
2009-01-21	15.21	15.21	13.77	14.66	485500
2009-01-22	14.37	14.46	13.83	13.90	394071
2009-01-23	13.74	14.24	13.58	13.80	423698
2009-01-26	13.78	14.27	13.50	14.03	459290
2009-01-27	13.86	14.50	13.69	14.42	503137
2009-01-28	14.80	15.46	14.65	14.73	757269
2009-01-29	14.62	14.77	14.48	14.52	469685
2009-01-30	14.63	14.74	14.42	14.50	399920
2009-02-02	14.30	14.87	14.30	14.78	326051
2009-02-03	14.84	15.32	14.60	15.31	568613
2009-02-04	15.30	15.70	15.22	15.46	458070
2009-02-05	15.29	15.71	15.19	15.33	308890
2009-02-06	15.29	15.60	15.19	15.47	270255
2009-02-09	15.33	15.56	15.17	15.21	270020
2009-02-10	15.20	15.50	14.94	15.20	344447
2009-02-11	15.31	15.33	14.80	15.01	282150
2009-02-12	14.89	15.22	14.60	15.11	344171
2009-02-13	15.15	15.29	14.87	15.03	279512
2009-02-17	14.58	14.95	14.41	14.73	351446
2009-02-18	14.78	14.84	14.27	14.39	276889
2009-02-19	14.54	14.80	14.28	14.39	408446
2009-02-20	14.16	14.48	13.75	13.87	529461
2009-02-23	13.92	14.02	13.52	13.52	355920
2009-02-24	13.64	14.37	13.45	14.20	774029
2009-02-25	14.15	14.25	13.55	13.92	764997
2009-02-26	14.06	14.23	13.14	13.16	513112
2009-02-27	13.11	13.93	13.11	13.52	552203
2009-03-02	13.38	13.96	13.38	13.79	504780
2009-03-03	13.95	13.95	13.37	13.51	715402
2009-03-04	13.75	13.89	13.50	13.66	586073
2009-03-05	13.52	13.65	13.08	13.33	558814
2009-03-06	13.43	13.68	12.93	13.32	363376
2009-03-09	13.17	13.43	12.48	12.51	447367
2009-03-10	12.80	12.97	12.56	12.93	337166
2009-03-11	12.95	13.08	12.33	12.57	654097
2009-03-12	12.56	12.76	12.27	12.70	420780
2009-03-13	12.72	13.05	12.68	12.99	220256
2009-03-16	13.45	13.45	12.52	12.61	334401
2009-03-17	12.57	12.86	12.44	12.86	277479
2009-03-18	13.20	14.34	12.84	13.75	613294
2009-03-19	13.75	13.86	13.41	13.49	348157
2009-03-20	13.63	13.89	13.34	13.41	527129
2009-03-23	13.67	13.97	13.34	13.95	451750
2009-03-24	13.73	13.90	13.22	13.25	414448
2009-03-25	13.38	13.75	13.04	13.44	329889
2009-03-26	13.62	13.92	13.26	13.90	331966
2009-03-27	13.72	13.73	13.43	13.57	237042
2009-03-30	13.31	13.78	13.01	13.73	298236
2009-03-31	13.84	14.43	13.55	14.28	569538
2009-04-01	14.02	14.41	13.85	14.36	358608
2009-04-02	14.60	15.42	14.31	15.00	498720
2009-04-03	15.01	15.45	14.81	15.41	291526
2009-04-06	15.16	15.33	14.68	14.94	438690
2009-04-07	14.80	14.94	14.44	14.47	186907
2009-04-08	14.52	14.79	14.33	14.67	177084
2009-04-09	14.89	15.19	14.77	15.08	274984
2009-04-13	14.88	15.31	14.56	14.88	131316
2009-04-14	14.62	14.98	13.64	13.70	432766
2009-04-15	13.75	14.09	13.66	13.70	363403
2009-04-16	13.90	14.72	13.66	14.65	372539
2009-04-17	14.69	15.00	14.40	14.95	284752
2009-04-20	14.64	14.78	14.37	14.43	299843
2009-04-21	14.35	14.94	14.35	14.89	250077
2009-04-22	14.65	15.14	14.50	14.84	270933
2009-04-23	14.78	15.05	14.09	14.52	407236
2009-04-24	14.48	14.64	14.23	14.45	277879
2009-04-27	14.19	14.57	14.15	14.39	320714
2009-04-28	14.23	14.73	14.23	14.58	328381
2009-04-29	15.20	15.20	13.78	13.97	712483
2009-04-30	14.18	14.73	13.99	14.50	748329
2009-05-01	14.49	14.61	14.29	14.43	579234
2009-05-04	14.66	14.66	14.00	14.19	419594
2009-05-05	14.11	14.24	13.88	14.06	287583
2009-05-06	14.17	14.20	13.69	14.00	517723
2009-05-07	14.31	14.31	13.61	13.74	359691
2009-05-08	13.78	13.78	13.21	13.57	569822
2009-05-11	13.25	13.48	13.18	13.27	417404
2009-05-12	13.44	13.60	13.18	13.52	305295
2009-05-13	13.39	13.39	12.90	13.01	289596
2009-05-14	13.10	13.26	12.83	13.09	227963
2009-05-15	13.08	13.47	13.02	13.20	250577
2009-05-18	13.33	13.42	13.05	13.39	189645
2009-05-19	13.25	13.45	13.11	13.34	194522
2009-05-20	13.40	13.65	13.25	13.29	220566
2009-05-21	13.12	13.88	12.91	13.05	208888
2009-05-22	13.11	13.21	12.90	13.06	137626
2009-05-26	12.97	13.53	12.84	13.41	326830
2009-05-27	13.40	13.94	13.20	13.52	308314
2009-05-28	13.55	13.86	13.13	13.66	303735
2009-05-29	13.74	13.89	13.38	13.77	251770
2009-06-01	14.00	14.50	13.96	14.13	285167
2009-06-02	14.03	14.55	13.95	14.46	343022
2009-06-03	14.25	14.61	13.99	14.20	244314
2009-06-04	14.31	14.49	14.01	14.34	170167
2009-06-05	14.48	14.75	14.46	14.52	207660
2009-06-08	14.39	14.89	14.31	14.69	275425
2009-06-09	14.79	14.79	14.28	14.39	144858
2009-06-10	14.50	14.50	13.82	14.25	258178
2009-06-11	14.30	14.61	14.22	14.38	132152
2009-06-12	14.31	14.46	14.07	14.34	120620
2009-06-15	14.10	14.17	13.79	14.11	164307
2009-06-16	14.19	14.33	13.70	13.78	133190
2009-06-17	13.83	13.98	13.71	13.76	173153
2009-06-18	13.78	13.96	13.62	13.79	131081
2009-06-19	13.99	13.99	13.36	13.52	321906
2009-06-22	13.40	13.83	13.08	13.23	207045
2009-06-23	13.27	13.46	12.88	12.92	398401
2009-06-24	13.05	13.43	12.95	13.09	205041
2009-06-25	13.05	13.36	12.83	13.32	238414
2009-06-26	13.22	13.58	13.16	13.53	520213
2009-06-29	13.48	13.60	13.20	13.45	176730
2009-06-30	13.50	13.63	13.14	13.24	318934
2009-07-01	13.36	14.00	13.14	13.91	357625
2009-07-02	13.78	14.10	13.73	13.96	363431
2009-07-06	13.95	14.25	13.78	14.15	281425
2009-07-07	14.20	14.20	13.86	13.88	174160
2009-07-08	13.97	13.97	13.71	13.84	228969
2009-07-09	13.95	13.95	13.60	13.69	174498
2009-07-10	13.67	13.80	13.42	13.55	140839
2009-07-13	13.63	14.02	13.26	14.02	215489
2009-07-14	13.97	14.10	13.60	13.92	133789
2009-07-15	14.03	14.03	13.50	13.68	273793
2009-07-16	13.63	13.88	13.45	13.83	371572
2009-07-17	13.87	13.87	13.51	13.74	263802
2009-07-20	13.75	13.92	13.58	13.80	110131
2009-07-21	13.81	13.88	13.46	13.80	162971
2009-07-22	13.79	13.96	13.64	13.92	264524
2009-07-23	13.87	14.40	13.80	14.01	224560
2009-07-24	13.97	14.17	13.87	14.04	143568
2009-07-27	14.07	14.37	14.02	14.34	227114
2009-07-28	14.31	14.55	14.23	14.40	222376
2009-07-29	15.06	16.76	14.73	16.31	816635
2009-07-30	16.22	17.18	16.21	16.93	501401
2009-07-31	16.81	17.28	16.67	16.68	389355
2009-08-03	16.95	17.25	16.15	16.50	288084
2009-08-04	16.33	16.62	16.22	16.48	158060
2009-08-05	16.50	16.62	15.70	15.83	338116
2009-08-06	15.93	16.09	15.53	15.88	254524
2009-08-07	16.10	16.59	15.79	16.16	227206
2009-08-10	16.28	16.45	15.98	16.17	177528
2009-08-11	16.06	16.33	15.67	15.74	118761
2009-08-12	15.80	16.47	15.80	16.23	173270
2009-08-13	16.35	16.49	16.12	16.22	126948
2009-08-14	16.25	16.34	15.65	15.85	198826
2009-08-17	15.63	15.87	15.42	15.62	150934
2009-08-18	15.64	16.05	15.59	15.81	98545
2009-08-19	15.64	15.91	15.25	15.69	122179
2009-08-20	15.71	15.74	15.18	15.58	150552
2009-08-21	15.75	16.10	15.49	16.06	272216
2009-08-24	16.03	16.09	15.66	15.75	172049
2009-08-25	15.76	15.89	15.60	15.85	169225
2009-08-26	15.86	15.98	15.62	15.85	109304
2009-08-27	15.76	15.84	15.35	15.69	123907
2009-08-28	15.73	15.73	15.27	15.52	112434
2009-08-31	15.37	15.48	15.00	15.07	191207
2009-09-01	15.04	15.36	14.65	14.88	261003
2009-09-02	14.82	14.94	14.55	14.63	177958
2009-09-03	14.66	14.78	14.45	14.74	118175
2009-09-04	14.67	14.96	14.57	14.94	130928
2009-09-08	15.00	15.00	14.66	14.88	131511
2009-09-09	14.92	15.34	14.80	15.30	132960
2009-09-10	15.24	15.41	15.00	15.40	152304
2009-09-11	15.37	15.37	14.85	15.04	142737
2009-09-14	14.91	14.93	14.76	14.85	216245
2009-09-15	14.78	14.98	14.45	14.69	363395
2009-09-16	14.72	15.00	14.60	14.74	218818
2009-09-17	14.77	15.41	14.77	15.41	174029
2009-09-18	15.41	15.46	15.10	15.26	212822
2009-09-21	15.11	15.39	14.94	15.30	189313
2009-09-22	15.43	15.80	15.31	15.73	241969
2009-09-23	15.75	15.90	15.71	15.75	192022
2009-09-24	15.75	15.85	15.73	15.75	188670
2009-09-25	15.73	15.98	15.69	15.90	236838
2009-09-28	15.90	16.33	15.85	16.03	170249
2009-09-29	16.00	16.12	15.92	16.00	131574
2009-09-30	16.06	16.16	15.81	16.01	237897
2009-10-01	16.00	16.00	15.69	15.75	205468
2009-10-02	15.67	15.95	15.65	15.90	245954
2009-10-05	16.00	16.15	15.80	16.04	157545
2009-10-06	16.15	16.40	16.02	16.25	106968
2009-10-07	16.24	16.27	16.01	16.09	83681
2009-10-08	16.14	16.44	15.96	15.98	285036
2009-10-09	16.00	16.18	15.99	16.13	265057
2009-10-12	16.18	16.22	15.98	16.09	111403
2009-10-13	16.02	16.11	15.97	16.06	193537
2009-10-14	16.20	16.29	16.08	16.23	293436
2009-10-15	16.18	16.47	16.17	16.24	174999
2009-10-16	16.18	16.19	15.98	16.00	264269
2009-10-19	16.09	16.18	15.90	16.02	154768
2009-10-20	16.09	16.18	15.96	16.00	105805
2009-10-21	16.00	16.35	15.90	15.92	237940
2009-10-22	15.96	16.30	15.80	16.19	135928
2009-10-23	16.19	16.24	15.85	15.90	179467
2009-10-26	16.54	17.02	16.34	16.40	432947
2009-10-27	16.42	16.65	16.04	16.15	321178
2009-10-28	16.10	16.81	16.04	16.62	369124
2009-10-29	16.71	16.80	16.35	16.49	243263
2009-10-30	16.38	16.63	16.30	16.34	230358
2009-11-02	16.45	16.48	15.82	15.98	184362
2009-11-03	15.86	16.26	15.82	16.23	188590
2009-11-04	16.18	16.28	15.89	15.94	172481
2009-11-05	16.02	16.60	16.02	16.52	144676
2009-11-06	16.32	16.69	16.31	16.61	315608
2009-11-09	16.75	17.13	16.66	17.05	226317
2009-11-10	16.92	17.01	16.76	16.96	498303
2009-11-11	17.08	17.18	16.82	16.99	156293
2009-11-12	16.90	17.44	16.77	16.85	237367
2009-11-13	16.85	17.16	16.64	16.99	174216
2009-11-16	17.19	17.55	16.96	17.41	225244
2009-11-17	17.29	17.44	17.08	17.30	184002
2009-11-18	17.25	17.48	17.01	17.30	71339
2009-11-19	17.15	17.27	16.64	16.83	196310
2009-11-20	16.78	17.03	16.73	16.83	93423
2009-11-23	17.01	17.48	17.01	17.35	128340
2009-11-24	17.31	17.31	16.89	16.98	120697
2009-11-25	17.00	17.05	16.82	16.82	84075
2009-11-27	16.40	16.71	16.35	16.35	66074
2009-11-30	16.30	19.41	16.30	19.36	1162279
2009-12-01	19.25	19.59	18.52	18.85	712491
2009-12-02	18.81	19.27	18.25	18.54	363955
2009-12-03	18.51	18.93	17.97	18.27	446700
2009-12-04	18.32	18.93	18.26	18.62	370029
2009-12-07	18.63	18.71	18.36	18.39	252969
2009-12-08	18.25	18.61	17.91	18.22	537942
2009-12-09	18.29	18.35	17.95	18.19	247966
2009-12-10	18.20	18.42	18.00	18.08	275203
2009-12-11	18.21	18.42	17.94	18.21	107199
2009-12-14	18.35	18.65	18.01	18.47	137287
2009-12-15	18.48	18.53	18.16	18.17	196485
2009-12-16	18.32	18.88	18.15	18.67	250427
2009-12-17	18.51	18.91	18.35	18.78	211622
2009-12-18	18.98	19.40	18.64	18.95	534070
2009-12-21	18.97	19.22	18.71	19.16	155312
2009-12-22	19.23	19.26	18.70	18.88	205857
2009-12-23	18.95	19.23	18.87	19.16	146526
2009-12-24	19.25	19.32	19.04	19.25	22595
2009-12-28	19.24	19.51	19.06	19.43	107725
2009-12-29	19.40	19.46	19.17	19.19	82537
2009-12-30	19.15	19.40	19.01	19.34	166031
2009-12-31	19.39	19.66	19.09	19.09	242138
2010-01-04	19.20	19.78	19.20	19.70	205093
2010-01-05	19.70	19.94	18.61	19.08	603891
2010-01-06	19.01	19.14	18.45	18.69	377796
2010-01-07	18.73	18.78	18.28	18.60	108615
2010-01-08	18.50	18.55	18.17	18.47	258718
2010-01-11	18.49	18.50	18.19	18.47	147308
2010-01-12	18.32	18.53	18.24	18.42	156220
2010-01-13	18.41	18.69	18.30	18.66	137991
2010-01-14	18.59	18.61	18.40	18.50	114291
2010-01-15	18.56	18.62	18.35	18.48	217814
2010-01-19	18.45	18.84	18.41	18.77	204259
2010-01-20	18.61	18.69	18.30	18.45	164691
2010-01-21	18.52	18.67	18.03	18.04	203820
2010-01-22	18.08	18.29	17.70	17.78	148871
2010-01-25	17.84	17.96	17.50	17.75	113663
2010-01-26	17.76	17.85	17.37	17.75	154326
2010-01-27	18.88	18.97	17.29	18.82	460018
2010-01-28	19.07	19.76	19.04	19.57	420303
2010-01-29	19.68	19.88	19.21	19.41	291690
2010-02-01	19.47	19.52	19.17	19.48	278015
2010-02-02	19.48	19.86	19.25	19.78	383616
2010-02-03	19.75	20.69	19.45	20.51	434662
2010-02-04	20.35	20.66	20.26	20.44	378224
2010-02-05	20.50	20.67	20.25	20.35	298417
2010-02-08	20.40	20.43	20.08	20.08	142124
2010-02-09	20.19	20.31	19.87	20.17	204236
2010-02-10	20.06	20.18	19.76	19.81	211862
2010-02-11	19.75	20.14	19.63	20.08	210890
2010-02-12	19.89	20.10	19.78	20.10	202387
2010-02-16	20.15	20.38	20.14	20.31	111377
2010-02-17	20.31	20.48	20.21	20.45	138438
2010-02-18	20.38	20.92	20.34	20.90	170890
2010-02-19	20.90	21.33	20.90	21.11	195561
2010-02-22	21.11	21.24	20.92	20.98	91680
2010-02-23	20.98	21.00	20.36	20.82	236489
2010-02-24	20.00	20.17	19.55	19.56	1164839
2010-02-25	19.39	20.08	19.36	19.94	3799630
2010-02-26	19.91	20.33	19.75	20.15	524656
2010-03-01	20.15	20.67	20.15	20.48	449492
2010-03-02	20.56	20.61	20.30	20.48	689188
2010-03-03	20.43	20.81	20.32	20.38	605395
2010-03-04	20.33	20.45	20.20	20.40	441204
2010-03-05	20.41	20.76	20.38	20.70	388644
2010-03-08	20.77	20.80	20.50	20.72	186282
2010-03-09	20.72	21.04	20.67	20.96	426726
2010-03-10	20.90	21.02	20.57	21.02	186561
2010-03-11	20.99	21.06	20.84	20.99	150648
2010-03-12	21.14	21.46	20.99	21.44	862019
2010-03-15	21.40	21.73	21.20	21.67	371710
2010-03-16	21.67	21.84	21.46	21.79	159835
2010-03-17	21.87	22.16	21.79	21.93	205782
2010-03-18	21.91	22.29	21.78	22.09	172124
2010-03-19	22.21	22.21	21.76	21.98	373950
2010-03-22	21.84	22.01	21.63	21.79	310095
2010-03-23	21.74	21.85	21.54	21.77	142241
2010-03-24	21.73	21.73	21.36	21.39	184366
2010-03-25	21.54	21.63	21.25	21.27	257955
2010-03-26	21.38	21.43	21.06	21.25	177079
2010-03-29	21.22	21.46	20.94	21.25	143269
2010-03-30	21.25	21.55	21.16	21.41	124899
2010-03-31	21.31	21.50	20.96	21.00	248039
2010-04-01	20.94	21.57	20.79	21.00	159165
2010-04-05	20.98	21.20	20.80	21.20	130607
2010-04-06	21.09	21.34	21.04	21.18	189497
2010-04-07	21.10	21.31	20.69	20.92	477989
2010-04-08	20.84	20.94	20.50	20.90	358337
2010-04-09	20.96	21.30	20.85	21.01	337976
2010-04-12	20.96	21.23	20.82	21.18	255527
2010-04-13	21.22	21.38	21.05	21.28	185640
2010-04-14	21.31	21.80	21.20	21.59	222192
2010-04-15	21.53	22.01	21.28	21.95	211191
2010-04-16	21.98	22.09	21.69	21.95	288392
2010-04-19	21.93	22.05	21.41	22.05	196780
2010-04-20	22.09	22.18	21.86	22.09	93667
2010-04-21	22.09	22.26	21.90	22.24	128915
2010-04-22	22.04	22.80	21.77	22.65	283306
2010-04-23	22.66	22.81	22.30	22.79	307456
2010-04-26	22.79	22.95	22.57	22.71	166221
2010-04-27	22.74	22.93	22.28	22.54	351686
2010-04-28	22.73	23.31	22.23	23.05	444082
2010-04-29	23.20	23.85	23.04	23.67	272349
2010-04-30	23.58	23.58	22.64	22.72	313823
2010-05-03	22.68	22.96	22.63	22.89	217308
2010-05-04	22.66	22.98	22.35	22.79	236461
2010-05-05	22.64	22.71	22.31	22.48	388900
2010-05-06	22.37	22.69	21.02	21.86	314078
2010-05-07	21.72	21.99	20.79	21.34	410934
2010-05-10	21.90	22.14	21.56	21.81	272427
2010-05-11	21.64	22.49	21.49	21.85	296629
2010-05-12	21.82	22.57	21.37	22.46	277904
2010-05-13	22.31	22.71	22.08	22.25	241768
2010-05-14	22.15	22.39	21.76	22.39	260487
2010-05-17	22.37	22.60	21.78	22.29	197061
2010-05-18	22.53	22.54	21.74	21.99	302198
2010-05-19	21.88	22.09	21.51	21.70	177831
2010-05-20	21.33	21.50	20.81	20.84	257060
2010-05-21	20.52	20.76	20.20	20.38	397995
2010-05-24	20.31	20.57	20.08	20.43	189715
2010-05-25	20.33	20.41	19.92	20.10	168199
2010-05-26	20.16	20.55	19.92	20.05	280193
2010-05-27	20.37	20.78	20.07	20.76	187152
2010-05-28	20.66	20.77	20.42	20.52	224122
2010-06-01	20.37	20.70	20.21	20.21	236182
2010-06-02	20.18	20.49	19.72	20.49	254445
2010-06-03	20.40	20.81	20.19	20.45	325311
2010-06-04	20.12	20.22	19.55	19.59	176389
2010-06-07	19.71	19.76	19.06	19.09	227646
2010-06-08	19.09	19.17	18.55	18.80	293983
2010-06-09	18.85	19.20	18.66	18.87	213941
2010-06-10	19.04	19.18	18.84	19.15	172738
2010-06-11	18.97	19.60	18.97	19.56	135893
2010-06-14	19.66	19.76	19.31	19.49	164425
2010-06-15	19.53	19.99	19.42	19.93	117594
2010-06-16	19.82	20.06	19.72	19.85	163898
2010-06-17	20.00	20.14	19.76	20.11	221859
2010-06-18	20.22	20.37	19.92	20.19	428596
2010-06-21	20.30	20.44	19.67	19.70	220685
2010-06-22	19.84	20.24	19.51	19.55	205119
2010-06-23	19.49	19.74	19.20	19.21	177900
2010-06-24	19.10	19.20	18.72	18.76	120956
2010-06-25	18.78	19.54	18.65	19.46	793605
2010-06-28	19.50	19.71	19.16	19.52	188423
2010-06-29	19.25	19.25	18.72	18.85	215206
2010-06-30	18.90	19.13	18.28	18.33	264022
2010-07-01	18.42	18.53	17.84	18.17	256585
2010-07-02	18.26	18.26	17.82	17.98	107519
2010-07-06	18.19	18.20	17.56	17.65	213353
2010-07-07	17.75	18.22	17.50	18.19	171299
2010-07-08	18.27	18.62	18.19	18.56	526340
2010-07-09	18.59	18.68	18.38	18.67	84568
2010-07-12	18.66	18.73	18.42	18.46	110484
2010-07-13	18.72	19.27	18.65	19.25	144769
2010-07-14	19.17	19.51	19.13	19.46	185964
2010-07-15	19.45	19.45	18.80	18.95	86792
2010-07-16	18.81	18.95	18.00	18.03	174689
2010-07-19	18.11	18.38	17.95	18.36	158907
2010-07-20	18.13	18.54	17.93	18.52	268056
2010-07-21	18.66	18.81	18.21	18.22	153039
2010-07-22	18.48	19.11	18.24	19.05	244378
2010-07-23	18.94	19.39	18.82	19.32	133731
2010-07-26	19.41	19.58	19.17	19.56	133165
2010-07-27	19.71	19.87	19.24	19.26	302799
2010-07-28	19.29	19.81	19.29	19.54	477851
2010-07-29	19.55	19.92	19.15	19.61	212488
2010-07-30	19.41	19.59	18.83	18.86	218481
2010-08-02	19.09	19.33	18.80	19.02	206460
2010-08-03	18.91	19.37	18.82	18.92	135858
2010-08-04	18.94	19.43	18.83	19.43	146427
2010-08-05	19.37	19.48	19.13	19.20	121112
2010-08-06	18.96	19.11	18.59	19.04	75745
2010-08-09	19.15	19.42	18.94	19.33	108212
2010-08-10	19.20	19.36	18.88	19.15	152132
2010-08-11	18.84	18.89	18.17	18.22	180747
2010-08-12	17.96	18.33	17.79	18.10	153618
2010-08-13	18.02	18.02	17.73	17.79	194188
2010-08-16	17.68	17.89	17.44	17.86	165158
2010-08-17	18.04	18.22	17.90	18.01	143685
2010-08-18	17.95	18.15	17.76	18.01	140023
2010-08-19	17.95	18.05	17.67	17.89	248966
2010-08-20	17.79	17.79	17.32	17.71	137202
2010-08-23	17.87	17.99	17.45	17.53	173376
2010-08-24	17.32	17.61	17.22	17.54	742191
2010-08-25	17.47	17.65	17.23	17.61	221629
2010-08-26	17.61	17.65	17.48	17.50	144614
2010-08-27	17.65	17.80	17.33	17.74	144862
2010-08-30	18.37	18.60	18.02	18.28	501716
2010-08-31	18.33	18.46	18.09	18.29	509073
2010-09-01	18.43	18.83	18.40	18.82	204405
2010-09-02	18.77	19.06	18.56	19.04	188733
2010-09-03	19.17	19.70	19.14	19.59	241347
2010-09-07	19.64	19.80	19.43	19.64	353931
2010-09-08	19.74	19.78	19.55	19.67	220068
2010-09-09	19.81	19.96	19.43	19.64	132165
2010-09-10	19.72	19.82	19.46	19.65	95241
2010-09-13	19.84	20.40	19.63	20.31	176065
2010-09-14	20.33	20.42	20.16	20.33	95635
2010-09-15	20.30	20.42	19.87	20.36	200706
2010-09-16	20.40	20.42	20.20	20.37	206782
2010-09-17	20.57	20.67	20.31	20.60	258297
2010-09-20	20.63	20.98	20.43	20.91	145613
2010-09-21	20.87	21.17	20.70	20.93	199912
2010-09-22	20.92	21.08	20.70	21.01	136187
2010-09-23	20.92	21.08	20.69	20.97	297680
2010-09-24	21.22	21.39	20.54	20.65	533369
2010-09-27	20.34	20.45	18.30	18.37	1331207
2010-09-28	18.51	18.69	17.85	18.54	544381
2010-09-29	18.39	18.82	18.18	18.22	361206
2010-09-30	18.34	18.59	17.88	18.23	398338
2010-10-01	18.31	18.46	18.14	18.32	197500
2010-10-04	18.32	18.32	17.69	18.02	312278
2010-10-05	18.20	18.54	18.03	18.30	246433
2010-10-06	18.31	18.51	18.06	18.32	347048
2010-10-07	18.46	18.61	18.29	18.32	151687
2010-10-08	18.31	18.78	18.23	18.64	124242
2010-10-11	18.68	18.93	18.55	18.78	106908
2010-10-12	18.80	18.87	18.66	18.73	431225
2010-10-13	18.79	19.25	18.63	19.21	239178
2010-10-14	19.25	19.31	19.03	19.19	158101
2010-10-15	19.41	19.49	19.06	19.14	347395
2010-10-18	19.23	19.39	19.06	19.32	86155
2010-10-19	19.10	19.49	18.79	18.92	152433
2010-10-20	19.05	19.41	19.01	19.32	118239
2010-10-21	19.48	19.50	18.80	19.00	197002
2010-10-22	19.10	19.27	18.42	18.89	170477
2010-10-25	19.03	19.38	18.84	18.91	217527
2010-10-26	18.78	18.78	18.07	18.17	466983
2010-10-27	18.66	20.07	18.60	19.77	859845
2010-10-28	19.94	19.94	19.15	19.46	196030
2010-10-29	19.46	19.55	19.15	19.45	162499
2010-11-01	19.50	19.56	18.95	19.07	169830
2010-11-02	19.30	19.70	19.25	19.69	128142
2010-11-03	19.76	19.93	19.61	19.90	124603
2010-11-04	20.14	20.19	19.87	20.10	246871
2010-11-05	20.15	20.28	19.94	20.20	143173
2010-11-08	20.31	20.34	20.01	20.17	72555
2010-11-09	20.27	20.27	19.92	20.00	148441
2010-11-10	20.09	20.22	19.75	20.15	265360
2010-11-11	20.00	20.16	19.95	20.06	142488
2010-11-12	19.89	20.05	19.59	19.63	90289
2010-11-15	19.78	19.80	19.48	19.60	85637
2010-11-16	19.46	19.46	18.88	19.01	171716
2010-11-17	18.98	19.20	18.81	18.88	137342
2010-11-18	19.11	19.34	18.93	19.18	87973
2010-11-19	19.22	19.28	18.70	19.23	144245
2010-11-22	19.18	19.26	18.69	19.10	154107
2010-11-23	19.00	19.11	18.94	19.06	119096
2010-11-24	19.11	19.33	19.03	19.20	106295
2010-11-26	19.16	19.20	19.05	19.10	28329
2010-11-29	19.00	19.23	18.75	19.12	151223
2010-11-30	19.04	19.04	18.58	18.84	367784
2010-12-01	18.87	19.22	18.66	19.16	274133
2010-12-02	19.11	19.30	18.99	19.02	191700
2010-12-03	18.86	18.95	18.69	18.76	151289
2010-12-06	18.69	18.70	18.50	18.63	256891
2010-12-07	18.80	19.24	18.74	19.19	591361
2010-12-08	19.15	19.44	19.08	19.29	233198
2010-12-09	19.45	19.45	18.94	19.11	239922
2010-12-10	19.09	19.55	18.85	19.50	180088
2010-12-13	19.57	19.57	19.18	19.22	158653
2010-12-14	19.32	19.45	19.13	19.19	146053
2010-12-15	19.20	19.35	18.87	18.95	312017
2010-12-16	19.04	19.21	18.91	18.98	201299
2010-12-17	19.00	19.07	18.80	18.96	418250
2010-12-20	19.00	19.15	18.81	18.83	199213
2010-12-21	18.96	19.11	18.80	19.07	181453
2010-12-22	19.13	19.13	18.97	18.99	130339
2010-12-23	19.00	19.05	18.91	18.95	75717
2010-12-27	18.96	19.11	18.64	19.08	90967
2010-12-28	19.16	19.25	18.97	19.12	122110
2010-12-29	19.21	19.21	18.98	19.06	62576
2010-12-30	19.03	19.37	19.01	19.25	127192
2010-12-31	19.20	19.26	18.94	18.94	145964
2011-01-03	19.13	19.45	18.99	19.22	134607
2011-01-04	19.34	19.34	18.87	19.00	238589
2011-01-05	18.99	19.22	18.90	19.15	168512
2011-01-06	19.20	19.30	19.09	19.14	187712
2011-01-07	19.15	19.31	18.93	19.15	123269
2011-01-10	19.12	19.32	19.00	19.23	164309
2011-01-11	19.24	19.47	19.08	19.37	200670
2011-01-12	19.54	19.65	19.33	19.65	139434
2011-01-13	19.56	19.68	19.20	19.30	97441
2011-01-14	19.26	19.51	19.18	19.45	118138
2011-01-18	19.55	19.55	18.92	19.07	217930
2011-01-19	18.99	19.14	18.41	18.55	506200
2011-01-20	18.50	18.63	18.35	18.57	299728
2011-01-21	18.70	18.74	18.45	18.49	159022
2011-01-24	18.47	18.63	18.45	18.51	94574
2011-01-25	18.46	18.77	18.46	18.76	164257
2011-01-26	18.77	19.58	18.65	19.50	349905
2011-01-27	19.53	19.60	19.22	19.54	102452
2011-01-28	19.45	19.56	19.05	19.26	238723
2011-01-31	19.27	19.55	18.95	19.45	565245
2011-02-01	19.49	19.96	19.30	19.87	297873
2011-02-02	19.78	20.00	19.78	19.86	356650
2011-02-03	19.81	20.07	19.64	20.03	159123
2011-02-04	20.29	20.29	19.99	20.17	127798
2011-02-07	20.23	20.59	20.01	20.56	226339
2011-02-08	20.56	20.83	20.34	20.75	700724
2011-02-09	20.95	20.99	19.88	20.26	381035
2011-02-10	20.02	20.18	19.99	20.09	283276
2011-02-11	20.02	20.17	19.92	20.17	226662
2011-02-14	20.27	20.27	19.97	20.13	212074
2011-02-15	20.00	20.17	19.95	20.00	292623
2011-02-16	20.00	20.00	19.54	19.76	551908
2011-02-17	19.64	19.87	19.30	19.84	896497
2011-02-18	19.93	20.07	19.72	19.79	719915
2011-02-22	19.52	19.63	19.45	19.51	274137
2011-02-23	19.45	19.50	18.89	18.95	481155
2011-02-24	18.90	19.38	18.85	19.30	332462
2011-02-25	19.34	19.85	19.34	19.81	357753
2011-02-28	19.62	19.76	19.40	19.55	368711
2011-03-01	19.51	19.65	19.15	19.23	813030
2011-03-02	19.15	19.64	19.01	19.44	381456
2011-03-03	19.59	20.00	19.59	19.71	229163
2011-03-04	19.75	19.94	19.66	19.79	238619
2011-03-07	19.84	19.94	19.62	19.80	305794
2011-03-08	19.76	21.31	19.41	20.29	571683
2011-03-09	20.18	20.40	20.01	20.23	158924
2011-03-10	19.99	19.99	19.76	19.81	246688
2011-03-11	19.80	19.81	19.46	19.65	169800
2011-03-14	19.50	19.82	19.50	19.70	216589
2011-03-15	19.30	19.55	19.14	19.19	172618
2011-03-16	19.10	19.32	19.01	19.01	342668
2011-03-17	19.21	19.38	18.98	19.03	177775
2011-03-18	19.19	19.47	19.02	19.47	286533
2011-03-21	19.70	19.93	19.39	19.48	282551
2011-03-22	19.41	19.57	19.20	19.42	177175
2011-03-23	19.34	19.34	18.93	19.17	241498
2011-03-24	19.23	19.41	19.11	19.30	343663
2011-03-25	19.40	19.48	19.22	19.23	394551
2011-03-28	19.34	19.51	19.21	19.29	514080
2011-03-29	19.30	19.41	19.28	19.38	150700
2011-03-30	19.40	19.90	19.40	19.80	346679
2011-03-31	19.80	19.99	19.80	19.94	170341
2011-04-01	20.00	20.24	19.81	20.11	222642
2011-04-04	20.19	20.22	19.99	20.22	143618
2011-04-05	20.16	20.22	20.00	20.01	128892
2011-04-06	20.04	20.38	20.04	20.37	242820
2011-04-07	20.38	20.72	20.06	20.55	242065
2011-04-08	20.71	20.71	20.42	20.50	237780
2011-04-11	20.48	20.62	20.29	20.51	146644
2011-04-12	20.35	20.50	20.12	20.13	118603
2011-04-13	20.20	20.20	20.04	20.10	180143
2011-04-14	20.05	20.42	20.00	20.37	140688
2011-04-15	20.30	20.49	20.20	20.32	126403
2011-04-18	20.07	20.20	19.98	20.11	163336
2011-04-19	20.21	20.25	20.05	20.14	128259
2011-04-20	20.36	20.62	20.30	20.59	149316
2011-04-21	20.69	20.69	20.29	20.46	93055
2011-04-25	20.41	20.50	20.27	20.48	102110
2011-04-26	20.56	20.66	20.33	20.61	196995
2011-04-27	20.55	20.87	20.55	20.86	121829
2011-04-28	20.90	20.95	20.80	20.93	105842
2011-04-29	21.00	21.26	20.73	21.23	264010
2011-05-02	21.27	21.59	21.06	21.34	329064
2011-05-03	21.26	21.54	20.86	21.00	239778
2011-05-04	20.57	20.63	20.14	20.46	471677
2011-05-05	20.18	20.18	19.63	19.67	803540
2011-05-06	19.79	19.99	19.11	19.14	388828
2011-05-09	19.15	19.51	19.01	19.22	489136
2011-05-10	19.29	20.00	19.20	19.68	257420
2011-05-11	19.60	19.74	19.24	19.34	281050
2011-05-12	19.27	19.73	19.25	19.69	141701
2011-05-13	19.71	19.71	19.50	19.58	251600
2011-05-16	19.50	19.60	19.20	19.21	240804
2011-05-17	19.17	19.27	18.99	19.02	139029
2011-05-18	19.03	19.44	18.91	19.35	208464
2011-05-19	19.44	19.44	19.00	19.31	213147
2011-05-20	19.18	19.39	19.00	19.18	172912
2011-05-23	19.00	19.07	18.64	18.64	189047
2011-05-24	18.64	18.75	18.51	18.63	313418
2011-05-25	18.57	18.78	18.57	18.76	130321
2011-05-26	18.65	18.93	18.56	18.84	133193
2011-05-27	18.86	18.93	18.70	18.86	74297
2011-05-31	19.01	19.09	18.78	19.09	212810
2011-06-01	19.01	19.10	18.74	18.78	278155
2011-06-02	18.77	19.25	18.71	18.84	174960
2011-06-03	18.54	18.71	18.48	18.69	359075
2011-06-06	18.71	18.93	18.51	18.52	277189
2011-06-07	18.69	18.69	18.41	18.45	144532
2011-06-08	18.30	18.50	18.30	18.39	165641
2011-06-09	18.41	18.79	18.26	18.55	255877
2011-06-10	18.50	18.50	18.02	18.04	241962
2011-06-13	18.06	18.16	17.97	17.97	153001
2011-06-14	18.17	18.29	17.96	18.02	473862
2011-06-15	17.86	18.16	17.85	17.90	127610
2011-06-16	17.89	18.22	17.86	17.96	131884
2011-06-17	18.03	18.09	17.70	17.77	267275
2011-06-20	17.73	18.06	17.73	17.88	181358
2011-06-21	18.05	18.40	17.99	18.36	302691
2011-06-22	18.24	18.32	18.01	18.01	106924
2011-06-23	17.84	18.26	17.78	18.18	205077
2011-06-24	18.17	18.28	17.99	18.04	194620
2011-06-27	18.08	18.34	17.94	18.27	156556
2011-06-28	18.31	18.39	18.07	18.25	138742
2011-06-29	18.29	18.41	18.15	18.34	135677
2011-06-30	18.39	18.67	18.38	18.48	187246
2011-07-01	18.53	18.73	18.29	18.68	117785
2011-07-05	18.59	18.81	18.54	18.81	113492
2011-07-06	18.83	19.30	18.80	19.24	248498
2011-07-07	19.45	19.60	18.95	19.07	295030
2011-07-08	18.94	19.18	18.74	18.91	155022
2011-07-11	18.81	18.97	18.73	18.80	120852
2011-07-12	18.79	18.96	18.65	18.80	231895
2011-07-13	18.91	18.91	18.62	18.72	192539
2011-07-14	18.79	18.89	18.48	18.49	136930
2011-07-15	18.58	18.62	18.22	18.47	183011
2011-07-18	18.45	18.45	18.13	18.18	128962
2011-07-19	18.29	18.70	18.26	18.46	216932
2011-07-20	18.51	18.68	18.35	18.58	91565
2011-07-21	18.70	18.92	18.48	18.80	162196
2011-07-22	18.82	18.82	18.57	18.57	68784
2011-07-25	18.45	18.70	18.27	18.54	92200
2011-07-26	18.55	18.55	18.17	18.25	71834
2011-07-27	18.21	18.30	17.91	17.99	170282
2011-07-28	18.01	18.11	17.84	17.88	127671
2011-07-29	17.75	17.97	17.53	17.76	146445
2011-08-01	17.91	17.91	17.53	17.68	167980
2011-08-02	17.57	17.83	17.06	17.07	248863
2011-08-03	16.21	16.21	14.17	15.98	813508
2011-08-04	15.72	15.89	15.41	15.57	420826
2011-08-05	15.66	15.83	15.02	15.27	469697
2011-08-08	14.90	15.32	13.99	14.01	441184
2011-08-09	14.34	14.34	13.12	14.02	545600
2011-08-10	13.72	14.06	13.53	13.63	443071
2011-08-11	13.70	14.16	13.68	13.98	516802
2011-08-12	14.08	14.27	13.63	14.01	232215
2011-08-15	13.34	13.81	13.34	13.54	392610
2011-08-16	13.45	13.98	13.34	13.90	442523
2011-08-17	13.93	14.07	13.77	13.92	248255
2011-08-18	13.57	13.61	13.20	13.31	341592
2011-08-19	13.14	13.50	12.79	12.86	259274
2011-08-22	13.13	13.30	12.53	12.57	398167
2011-08-23	12.66	13.23	12.53	13.20	242027
2011-08-24	13.16	13.55	12.99	13.25	258498
2011-08-25	13.32	13.32	12.75	12.78	277173
2011-08-26	12.71	12.94	12.40	12.82	236377
2011-08-29	12.92	13.05	12.86	13.03	422262
2011-08-30	12.97	13.24	12.93	13.17	273031
2011-08-31	13.25	13.55	13.08	13.36	310827
2011-09-01	13.39	13.54	13.18	13.25	271395
2011-09-02	12.99	13.09	12.71	12.74	570866
2011-09-06	12.39	12.67	12.35	12.63	334452
2011-09-07	12.83	13.21	12.77	13.13	211169
2011-09-08	13.07	13.33	12.98	13.02	209112
2011-09-09	12.92	13.02	12.62	12.80	275106
2011-09-12	12.61	12.88	12.56	12.85	171747
2011-09-13	12.92	13.31	12.79	13.23	249898
2011-09-14	13.32	13.60	13.05	13.41	164526
2011-09-15	13.51	13.77	13.45	13.72	154937
2011-09-16	13.82	14.05	13.77	13.87	262743
2011-09-19	13.74	13.74	13.34	13.38	156023
2011-09-20	13.45	13.55	13.39	13.49	226879
2011-09-21	13.50	13.62	12.95	13.01	246226
2011-09-22	12.68	12.93	12.42	12.61	270674
2011-09-23	12.59	12.96	12.58	12.83	186613
2011-09-26	12.93	13.11	12.72	12.91	186673
2011-09-27	13.17	13.51	13.02	13.17	177251
2011-09-28	13.21	13.35	12.70	12.70	213466
2011-09-29	12.97	13.16	12.65	12.95	191782
2011-09-30	12.75	13.08	12.62	12.64	180267
2011-10-03	12.57	12.90	12.34	12.34	287046
2011-10-04	12.24	12.55	12.13	12.52	469079
2011-10-05	12.53	12.95	12.47	12.87	188569
2011-10-06	12.89	13.10	12.77	12.95	252817
2011-10-07	12.96	13.06	12.53	12.67	196265
2011-10-10	12.85	13.10	12.83	13.09	263502
2011-10-11	13.05	13.64	13.05	13.62	403444
2011-10-12	13.73	14.02	13.62	13.92	268643
2011-10-13	13.85	13.85	13.54	13.76	101336
2011-10-14	13.93	14.15	13.80	14.13	212850
2011-10-17	14.03	14.15	13.74	13.79	301213
2011-10-18	13.81	14.13	13.56	14.07	226446
2011-10-19	14.06	14.13	13.70	13.76	94513
2011-10-20	13.79	13.87	13.24	13.35	188634
2011-10-21	13.58	13.92	13.43	13.90	208126
2011-10-24	13.93	14.30	13.90	14.28	265333
2011-10-25	14.28	14.45	13.87	13.96	214201
2011-10-26	14.07	14.15	13.63	13.97	176313
2011-10-27	14.35	14.70	13.77	14.69	436014
2011-10-28	14.67	14.96	14.51	14.58	208961
2011-10-31	14.31	14.44	14.18	14.24	176023
2011-11-01	12.89	14.08	12.89	13.55	455586
2011-11-02	13.89	14.48	13.77	14.11	674817
2011-11-03	14.22	14.90	13.94	14.85	540501
2011-11-04	14.72	15.02	14.56	14.97	229757
2011-11-07	14.94	15.05	14.66	15.04	149615
2011-11-08	15.18	15.53	15.00	15.48	243766
2011-11-09	15.13	15.17	14.65	14.68	247638
2011-11-10	14.88	14.95	14.56	14.81	189247
2011-11-11	14.96	15.25	14.94	15.18	140098
2011-11-14	15.12	15.12	14.78	14.89	202458
2011-11-15	14.84	15.23	14.70	15.20	133099
2011-11-16	15.05	15.24	14.78	14.83	149641
2011-11-17	14.77	14.96	14.45	14.54	208392
2011-11-18	14.54	14.81	14.38	14.80	208778
2011-11-21	14.54	14.74	14.32	14.37	147870
2011-11-22	14.34	14.47	14.06	14.14	140811
2011-11-23	13.98	14.24	13.88	14.00	167928
2011-11-25	13.96	14.10	13.73	13.87	58352
2011-11-28	14.17	14.48	14.04	14.22	208481
2011-11-29	14.20	14.36	14.15	14.26	102728
2011-11-30	14.73	15.17	14.48	15.17	306334
2011-12-01	15.10	15.25	14.93	14.98	179797
2011-12-02	15.19	15.32	14.94	14.99	192430
2011-12-05	15.19	15.47	15.03	15.25	194174
2011-12-06	15.25	15.37	15.09	15.13	238577
2011-12-07	15.05	15.36	14.77	15.23	219755
2011-12-08	15.10	15.25	14.67	14.68	134298
2011-12-09	14.71	15.16	14.71	15.09	217293
2011-12-12	14.88	14.97	14.71	14.87	148680
2011-12-13	14.96	15.16	14.61	14.66	192098
2011-12-14	14.53	14.76	14.31	14.32	184331
2011-12-15	14.49	14.69	14.24	14.49	217512
2011-12-16	14.61	14.73	14.42	14.47	356278
2011-12-19	14.52	14.68	14.12	14.17	149564
2011-12-20	14.45	14.82	14.35	14.77	197788
2011-12-21	14.70	14.73	14.33	14.65	104300
2011-12-22	14.66	14.85	14.52	14.81	115625
2011-12-23	14.87	14.97	14.68	14.86	61058
2011-12-27	14.82	14.98	14.65	14.78	84913
2011-12-28	14.79	14.81	14.24	14.29	123581
2011-12-29	14.31	14.58	14.31	14.57	115643
2011-12-30	14.51	14.94	14.31	14.71	231086
2012-01-03	14.98	15.16	14.86	15.07	224076
2012-01-04	15.08	15.14	14.83	14.90	129719
2012-01-05	14.92	15.15	14.64	15.02	133240
2012-01-06	15.00	15.03	14.79	14.89	143169
2012-01-09	14.96	15.16	14.82	15.13	161563
2012-01-10	15.29	15.51	15.22	15.51	171160
2012-01-11	15.53	15.60	15.31	15.59	135155
2012-01-12	15.69	15.80	15.46	15.76	127228
2012-01-13	15.58	15.68	15.48	15.63	127218
2012-01-17	15.80	15.89	15.02	15.71	163897
2012-01-18	15.71	15.85	15.65	15.85	146256
2012-01-19	15.93	15.96	15.72	15.74	107801
2012-01-20	15.67	15.90	15.67	15.75	104847
2012-01-23	15.71	15.84	15.60	15.73	112942
2012-01-24	15.54	15.89	15.53	15.83	113413
2012-01-25	15.82	15.95	15.64	15.95	139225
2012-01-26	15.98	16.23	15.83	16.20	213695
2012-01-27	16.15	16.32	15.90	16.31	107592
2012-01-30	16.15	16.32	16.04	16.19	72253
2012-01-31	16.27	16.34	16.05	16.27	113922
2012-02-01	16.36	16.54	16.15	16.51	185250
2012-02-02	16.50	16.64	16.32	16.62	120771
2012-02-03	16.76	17.21	16.76	16.95	180604
2012-02-06	16.85	17.05	16.74	17.03	95510
2012-02-07	16.97	17.35	16.81	17.34	170088
2012-02-08	17.04	17.04	16.00	16.28	313688
2012-02-09	16.28	16.28	15.79	16.06	284049
2012-02-10	15.92	16.00	15.69	15.74	114164
2012-02-13	15.83	16.02	15.74	16.01	109840
2012-02-14	15.88	15.92	15.73	15.91	91479
2012-02-15	15.94	15.96	15.72	15.79	106004
2012-02-16	15.74	16.24	15.57	16.20	93278
2012-02-17	16.23	16.28	16.12	16.13	97504
2012-02-21	16.13	16.35	16.13	16.28	132001
2012-02-22	16.20	16.52	16.12	16.36	124442
2012-02-23	16.39	16.50	16.15	16.40	168930
2012-02-24	16.39	16.40	16.19	16.25	79727
2012-02-27	16.08	16.40	15.87	16.22	151706
2012-02-28	16.16	16.35	16.16	16.29	73319
2012-02-29	16.27	16.41	15.94	16.01	149362
2012-03-01	16.05	16.29	15.97	16.04	155353
2012-03-02	15.99	16.08	15.75	15.85	164009
2012-03-05	15.77	16.11	15.59	16.10	152110
2012-03-06	15.91	16.01	15.72	15.82	169923
2012-03-07	15.82	15.86	15.62	15.86	177596
2012-03-08	15.93	15.97	15.77	15.80	108724
2012-03-09	15.80	16.20	15.78	16.00	137229
2012-03-12	15.99	16.01	15.89	15.99	113902
2012-03-13	16.00	16.28	15.91	16.20	175293
2012-03-14	16.22	16.35	16.06	16.09	152721
2012-03-15	16.03	16.24	15.99	16.06	340123
2012-03-16	16.00	16.00	15.79	15.91	296777
2012-03-19	15.89	16.15	15.79	16.01	336923
2012-03-20	15.86	15.91	15.74	15.74	137990
2012-03-21	15.77	15.85	15.63	15.64	141323
2012-03-22	15.46	15.74	15.46	15.62	277118
2012-03-23	15.60	15.64	15.50	15.60	161802
2012-03-26	15.73	15.80	15.73	15.75	203798
2012-03-27	15.75	15.75	15.59	15.59	145344
2012-03-28	15.60	15.60	15.41	15.47	148647
2012-03-29	15.36	15.43	15.09	15.10	269570
2012-03-30	15.26	15.70	15.00	15.14	156601
2012-04-02	15.06	15.37	14.87	15.37	141057
2012-04-03	15.34	15.48	15.11	15.17	124448
2012-04-04	14.98	14.99	14.82	14.87	112005
2012-04-05	14.79	14.90	14.62	14.89	105214
2012-04-09	14.56	14.59	14.38	14.47	162652
2012-04-10	14.40	14.43	14.25	14.37	257785
2012-04-11	14.41	14.70	14.39	14.70	151955
2012-04-12	14.67	14.89	14.67	14.75	187391
2012-04-13	14.65	14.69	14.38	14.49	117704
2012-04-16	14.52	14.72	14.43	14.60	123152
2012-04-17	14.74	15.05	14.74	14.89	121265
2012-04-18	14.82	14.85	14.59	14.60	89284
2012-04-19	14.64	14.76	14.45	14.54	106317
2012-04-20	14.91	14.91	14.44	14.52	174867
2012-04-23	14.27	14.40	14.10	14.39	132104
2012-04-24	14.00	14.32	13.85	14.26	133757
2012-04-25	14.44	14.44	14.23	14.26	116018
2012-04-26	14.27	14.45	14.22	14.42	89304
2012-04-27	14.42	14.70	14.33	14.68	122644
2012-04-30	14.62	14.63	14.35	14.40	165599
2012-05-01	14.37	14.86	14.17	14.60	250459
2012-05-02	14.93	16.21	14.48	15.97	500610
2012-05-03	15.96	16.49	15.96	16.46	402881
2012-05-04	16.30	16.30	15.99	16.05	194703
2012-05-07	16.06	16.31	15.92	16.23	324971
2012-05-08	16.11	16.45	16.11	16.29	155462
2012-05-09	16.15	16.44	15.93	16.38	220824
2012-05-10	16.50	16.65	16.32	16.53	206401
2012-05-11	16.46	16.64	16.35	16.53	195649
2012-05-14	16.43	16.61	16.32	16.57	400512
2012-05-15	16.59	16.86	16.42	16.83	249461
2012-05-16	16.85	16.93	16.73	16.83	225749
2012-05-17	16.83	16.95	16.62	16.62	150186
2012-05-18	16.58	16.79	16.36	16.37	155548
2012-05-21	16.47	16.70	16.22	16.66	130567
2012-05-22	16.70	16.77	16.29	16.41	133221
2012-05-23	16.23	16.59	16.06	16.40	306879
2012-05-24	16.45	16.49	16.19	16.29	134990
2012-05-25	16.33	16.44	16.22	16.38	102496
2012-05-29	16.48	16.90	16.48	16.80	210149
2012-05-30	16.62	16.82	16.61	16.64	249422
2012-05-31	16.70	16.71	16.37	16.50	270486
2012-06-01	16.19	16.50	16.03	16.35	161077
2012-06-04	16.42	16.53	16.26	16.39	103036
2012-06-05	16.30	16.55	16.30	16.37	101016
2012-06-06	16.43	16.63	16.32	16.58	205138
2012-06-07	16.75	16.90	16.40	16.53	280978
2012-06-08	16.44	16.63	16.42	16.47	184566
2012-06-11	16.57	16.61	16.19	16.19	214871
2012-06-12	16.30	16.44	16.06	16.37	183142
2012-06-13	16.32	16.52	16.05	16.10	105726
2012-06-14	16.17	16.39	16.17	16.32	149007
2012-06-15	16.26	16.42	16.18	16.22	536188
2012-06-18	16.13	16.37	16.13	16.22	158489
2012-06-19	16.30	16.74	16.25	16.60	200477
2012-06-20	16.57	16.75	16.54	16.60	222442
2012-06-21	16.61	16.76	16.54	16.69	737990
2012-06-22	16.78	17.11	16.78	17.03	276725
2012-06-25	16.87	16.95	16.79	16.87	131657
2012-06-26	16.85	16.90	16.61	16.77	126421
2012-06-27	16.75	17.00	16.75	16.90	116732
2012-06-28	16.76	16.91	16.62	16.81	79918
2012-06-29	17.02	17.31	17.02	17.28	177418
2012-07-02	17.36	17.71	17.25	17.70	217550
2012-07-03	17.75	17.79	17.01	17.79	95445
2012-07-05	17.82	17.99	17.70	17.96	95610
2012-07-06	17.77	17.84	17.66	17.75	97678
2012-07-09	17.67	17.83	17.54	17.81	301111
2012-07-10	17.95	17.99	17.47	17.53	130278
2012-07-11	17.55	17.73	17.43	17.54	128521
2012-07-12	17.36	17.62	17.36	17.45	162827
2012-07-13	17.45	17.64	17.41	17.56	119066
2012-07-16	17.44	17.64	17.37	17.56	153098
2012-07-17	17.71	17.77	17.45	17.66	87444
2012-07-18	17.59	17.95	17.59	17.80	107075
2012-07-19	17.82	17.98	17.57	17.61	74794
2012-07-20	17.45	17.85	17.45	17.72	132794
2012-07-23	17.47	17.47	17.17	17.17	111563
2012-07-24	17.26	17.35	17.07	17.15	153118
2012-07-25	17.25	17.35	17.09	17.15	98526
2012-07-26	17.39	17.49	17.12	17.30	161638
2012-07-27	17.32	17.75	17.15	17.70	179879
2012-07-30	17.75	17.82	17.61	17.70	134631
2012-07-31	17.63	17.75	17.31	17.63	169075
2012-08-01	17.70	17.74	17.05	17.08	162342
2012-08-02	17.01	17.43	16.99	17.38	161151
2012-08-03	17.59	17.92	17.55	17.72	317486
2012-08-06	17.80	18.14	17.69	17.70	165171
2012-08-07	17.78	18.06	17.70	17.80	266222
2012-08-08	20.73	20.85	19.27	19.65	896124
2012-08-09	19.47	19.72	18.99	19.46	576960
2012-08-10	19.31	19.60	19.25	19.57	321163
2012-08-13	19.57	19.72	19.45	19.60	273928
2012-08-14	19.69	20.02	19.60	20.00	394604
2012-08-15	19.84	20.05	19.84	19.96	289275
2012-08-16	19.93	20.00	19.86	19.99	313356
2012-08-17	19.93	20.05	19.93	20.00	267762
2012-08-20	19.96	20.09	19.87	20.05	282016
2012-08-21	20.10	20.48	20.07	20.43	322472
2012-08-22	20.43	20.60	20.32	20.42	358755
2012-08-23	20.45	20.45	20.20	20.27	301356
2012-08-24	20.22	20.75	20.09	20.70	222835
2012-08-27	20.70	21.18	20.70	21.14	752316
2012-08-28	21.08	21.61	21.08	21.57	409260
2012-08-29	21.53	21.71	21.19	21.49	375015
2012-08-30	21.43	21.53	21.24	21.26	208906
2012-08-31	21.34	21.53	21.10	21.21	358804
2012-09-04	21.29	21.50	21.04	21.47	335822
2012-09-05	21.55	21.64	21.22	21.62	674061
2012-09-06	21.75	21.93	21.65	21.80	311147
2012-09-07	21.70	21.70	20.95	21.02	659907
2012-09-10	21.09	21.66	21.09	21.48	407771
2012-09-11	21.54	21.80	21.44	21.73	239511
2012-09-12	21.74	21.98	21.58	21.85	327227
2012-09-13	21.84	22.35	21.63	22.31	526947
2012-09-14	22.48	22.92	22.30	22.68	510686
2012-09-17	22.56	22.66	22.26	22.64	237816
2012-09-18	22.28	22.69	22.12	22.62	333955
2012-09-19	22.67	22.93	22.66	22.88	263572
2012-09-20	22.74	23.10	22.74	23.04	251913
2012-09-21	23.33	23.33	22.96	22.98	361536
2012-09-24	22.96	23.15	22.82	22.92	247724
2012-09-25	22.29	22.70	21.82	21.85	377038
2012-09-26	21.92	22.38	21.75	22.26	249826
2012-09-27	22.45	22.84	22.07	22.72	160228
2012-09-28	22.62	22.79	22.48	22.49	184835
2012-10-01	22.66	23.06	22.56	22.70	597043
2012-10-02	22.78	22.79	22.48	22.65	257538
2012-10-03	22.66	22.83	22.62	22.70	197389
2012-10-04	22.76	22.91	22.57	22.85	137986
2012-10-05	22.87	23.00	22.73	22.76	136221
2012-10-08	22.48	22.77	22.48	22.65	134794
2012-10-09	22.65	22.74	22.32	22.32	121193
2012-10-10	22.33	22.42	22.15	22.35	137900
2012-10-11	22.54	22.74	22.17	22.22	154928
2012-10-12	22.18	22.23	21.70	21.72	223028
2012-10-15	21.73	21.89	21.44	21.77	175633
2012-10-16	21.92	22.22	21.86	22.17	124045
2012-10-17	22.20	22.47	22.06	22.47	138802
2012-10-18	22.41	22.58	22.11	22.32	181476
2012-10-19	22.16	22.25	21.74	21.79	240459
2012-10-22	21.71	21.78	21.45	21.53	124829
2012-10-23	21.43	21.53	21.01	21.41	664058
2012-10-24	21.52	21.53	21.09	21.20	294930
2012-10-25	21.37	21.46	20.97	21.29	190124
2012-10-26	21.32	21.50	21.06	21.17	142016
2012-10-31	21.39	21.39	20.06	20.61	289103
2012-11-01	20.67	20.80	20.15	20.23	192250
2012-11-02	20.31	20.39	19.52	19.64	199074
2012-11-05	19.60	20.27	19.45	19.93	222299
2012-11-06	19.94	20.21	19.94	20.00	188626
2012-11-07	19.77	19.83	19.15	19.19	199536
2012-11-08	19.20	19.45	18.93	18.95	155197
2012-11-09	18.84	19.06	18.72	18.98	125998
2012-11-12	19.00	19.02	18.13	18.53	133208
2012-11-13	18.46	18.66	18.09	18.49	101067
2012-11-14	18.50	18.52	18.02	18.06	136288
2012-11-15	18.00	18.09	17.71	18.02	181654
2012-11-16	17.97	17.97	17.55	17.83	155100
2012-11-19	18.00	18.23	17.78	18.15	369559
2012-11-20	18.07	18.21	17.87	18.12	150437
2012-11-21	18.14	18.22	17.00	17.90	72361
2012-11-23	17.92	18.08	17.72	17.91	61023
2012-11-26	17.83	18.03	17.55	18.03	395169
2012-11-27	18.06	18.25	17.83	18.18	153865
2012-11-28	18.06	18.28	17.89	18.26	121888
2012-11-29	18.41	18.58	18.38	18.55	111593
2012-11-30	18.62	18.69	18.52	18.58	169860
2012-12-03	18.66	18.95	18.46	18.91	200642
2012-12-04	18.92	19.22	18.73	19.16	246383
2012-12-05	19.20	19.20	18.86	18.96	104421
2012-12-06	18.87	18.99	18.67	18.67	115094
2012-12-07	18.75	18.75	18.35	18.39	57660
2012-12-10	18.37	18.45	18.29	18.33	120501
2012-12-11	18.48	18.59	18.37	18.53	235852
2012-12-12	18.55	18.56	18.27	18.36	218870
2012-12-13	18.42	18.48	18.07	18.13	155087
2012-12-14	18.05	18.16	17.76	17.86	183629
2012-12-17	17.89	18.32	17.84	18.31	172139
2012-12-18	18.38	18.94	18.17	18.89	216740
2012-12-19	18.89	19.06	18.62	18.94	162131
2012-12-20	18.93	18.96	18.71	18.85	374972
2012-12-21	18.66	18.93	18.40	18.75	299990
2012-12-24	18.71	18.71	17.98	18.66	32765
2012-12-26	18.75	18.75	18.35	18.40	140756
2012-12-27	18.45	18.45	17.92	18.29	132120
2012-12-28	18.20	18.38	17.75	17.88	99864
2012-12-31	17.84	18.21	17.80	18.18	129748
2013-01-02	18.61	18.99	18.43	18.62	258027
2013-01-03	18.62	19.07	18.62	19.05	217653
2013-01-04	19.05	19.26	18.98	19.20	214173
2013-01-07	19.07	19.42	19.06	19.30	170538
2013-01-08	19.20	19.50	19.20	19.41	251400
2013-01-09	19.50	19.54	19.39	19.50	102790
2013-01-10	19.60	19.60	19.27	19.49	133310
2013-01-11	19.52	19.73	19.20	19.36	115282
2013-01-14	19.27	19.36	18.98	19.05	135351
2013-01-15	18.91	19.31	18.77	19.28	100997
2013-01-16	19.18	19.28	19.08	19.12	84922
2013-01-17	19.14	19.18	18.93	19.02	183401
2013-01-18	18.97	19.19	18.79	19.05	140474
2013-01-22	19.04	19.08	18.78	18.84	126642
2013-01-23	18.87	18.90	18.42	18.51	179672
2013-01-24	18.48	18.62	18.23	18.29	201465
2013-01-25	18.32	18.50	18.04	18.18	334179
2013-01-28	18.12	18.93	18.12	18.79	189567
2013-01-29	18.73	18.93	18.68	18.93	121576
2013-01-30	18.91	18.93	18.46	18.60	107320
2013-01-31	18.62	18.99	18.44	18.83	121017
2013-02-01	18.94	18.94	18.69	18.73	80650
2013-02-04	18.62	18.69	18.21	18.25	146055
2013-02-05	18.40	18.86	18.21	18.64	214675
2013-02-06	21.84	21.84	19.18	19.37	528729
2013-02-07	19.32	19.48	18.90	19.02	220206
2013-02-08	19.08	19.46	19.00	19.29	211243
2013-02-11	19.28	19.54	19.15	19.54	198725
2013-02-12	19.55	19.85	19.50	19.77	193277
2013-02-13	19.76	20.06	19.76	20.05	256203
2013-02-14	19.96	20.27	19.91	20.25	194182
2013-02-15	20.36	20.36	19.96	20.28	189380
2013-02-19	20.26	20.43	20.05	20.40	166099
2013-02-20	20.40	20.49	20.15	20.24	229229
2013-02-21	20.20	20.30	19.89	20.11	192066
2013-02-22	20.25	20.30	19.87	20.11	172768
2013-02-25	20.18	20.18	19.57	19.65	161267
2013-02-26	19.69	19.72	19.35	19.43	239934
2013-02-27	19.35	19.67	19.30	19.56	239477
2013-02-28	19.54	19.75	19.28	19.41	192285
2013-03-01	19.21	19.47	19.05	19.24	149609
2013-03-04	19.14	19.41	19.02	19.31	170403
2013-03-05	19.46	19.57	19.33	19.51	364123
2013-03-06	19.57	19.89	19.52	19.54	134980
2013-03-07	19.52	19.65	19.32	19.49	109883
2013-03-08	19.65	19.68	19.45	19.55	120393
2013-03-11	19.53	19.56	19.32	19.42	169039
2013-03-12	19.39	19.49	19.06	19.39	101603
2013-03-13	19.41	19.41	19.20	19.27	149797
2013-03-14	19.25	19.40	19.09	19.27	325623
2013-03-15	19.31	20.05	19.31	19.75	250932
2013-03-18	19.75	19.82	19.45	19.75	209457
2013-03-19	19.76	19.89	19.69	19.69	140747
2013-03-20	19.86	19.91	19.73	19.81	94306
2013-03-21	19.75	20.01	19.71	19.93	145878
2013-03-22	20.00	20.00	19.73	19.80	129432
2013-03-25	19.78	19.98	19.70	19.96	103345
2013-03-26	20.10	20.33	20.01	20.26	137321
2013-03-27	19.49	20.81	19.11	20.75	369283
2013-03-28	20.70	21.27	20.62	21.19	267751
2013-04-01	21.12	21.14	20.60	20.72	294372
2013-04-02	20.87	20.95	20.64	20.76	239607
2013-04-03	20.76	20.80	20.34	20.51	189781
2013-04-04	20.54	20.67	20.39	20.62	113816
2013-04-05	20.29	20.42	20.26	20.28	202468
2013-04-08	20.35	20.35	20.15	20.34	122873
2013-04-09	20.39	20.40	20.00	20.20	144500
2013-04-10	20.22	20.75	20.18	20.71	142021
2013-04-11	20.71	20.96	20.43	20.83	214582
2013-04-12	20.79	20.92	20.51	20.70	139317
2013-04-15	20.70	20.85	20.29	20.30	241462
2013-04-16	20.43	20.45	20.18	20.38	170871
2013-04-17	20.20	20.42	19.96	20.29	171158
2013-04-18	20.29	20.39	20.11	20.31	147817
2013-04-19	20.29	20.53	20.23	20.39	78825
2013-04-22	20.39	20.60	19.94	20.55	123558
2013-04-23	20.55	21.19	20.55	21.19	196316
2013-04-24	21.17	21.48	20.98	21.39	253152
2013-04-25	21.45	21.50	21.22	21.33	133977
2013-04-26	21.30	21.47	21.15	21.24	156883
2013-04-29	21.30	21.52	21.25	21.45	272077
2013-04-30	21.43	21.74	20.95	21.61	255510
2013-05-01	20.55	21.32	20.25	20.36	413972
2013-05-02	20.50	20.82	20.36	20.72	258645
2013-05-03	20.91	21.24	20.82	21.18	238136
2013-05-06	21.13	21.24	21.02	21.16	126788
2013-05-07	21.12	21.39	21.04	21.39	125863
2013-05-08	21.26	21.79	21.24	21.75	184974
2013-05-09	21.67	21.94	21.64	21.79	207693
2013-05-10	21.85	21.89	21.53	21.71	73947
2013-05-13	21.61	21.79	21.45	21.77	139865
2013-05-14	21.77	21.90	21.63	21.89	182148
2013-05-15	21.78	21.84	21.43	21.64	561659
2013-05-16	21.59	21.74	21.24	21.30	183800
2013-05-17	21.33	21.61	21.29	21.61	298848
2013-05-20	21.49	21.73	21.47	21.70	126121
2013-05-21	21.66	21.76	21.48	21.71	98923
2013-05-22	21.67	21.82	21.06	21.17	177224
2013-05-23	21.05	21.12	20.79	20.83	101105
2013-05-24	20.76	20.85	20.31	20.75	58084
2013-05-28	20.84	21.75	20.84	21.73	198610
2013-05-29	21.57	21.68	21.40	21.57	84871
2013-05-30	21.59	21.75	21.48	21.70	68105
2013-05-31	21.50	21.83	21.50	21.63	120545
2013-06-03	21.33	21.71	20.46	20.76	344554
2013-06-04	20.73	21.09	20.35	20.61	758867
2013-06-05	20.65	20.77	20.19	20.20	303074
2013-06-06	20.18	20.77	19.93	20.77	138617
2013-06-07	20.89	21.08	20.60	20.98	89283
2013-06-10	21.04	21.16	20.90	21.11	64497
2013-06-11	20.85	20.99	20.73	20.87	76819
2013-06-12	21.08	21.08	20.74	20.74	104505
2013-06-13	20.69	21.27	20.79	21.26	114404
2013-06-14	21.27	21.50	21.12	21.39	120509
2013-06-17	21.58	21.70	21.50	21.61	63155
2013-06-18	21.61	22.01	21.41	21.97	143502
2013-06-19	21.91	22.00	21.75	21.82	94788
2013-06-20	21.50	21.70	21.33	21.42	127407
2013-06-21	21.48	21.61	21.22	21.57	232741
2013-06-24	21.38	21.72	20.96	21.39	190564
2013-06-25	21.58	21.81	21.50	21.64	148419
2013-06-26	21.84	21.91	21.38	21.53	146663
2013-06-27	21.66	22.06	21.57	21.91	226180
2013-06-28	21.85	21.91	21.52	21.78	445609
2013-07-01	21.79	22.09	21.67	22.04	121699
2013-07-02	22.02	22.23	21.84	22.12	80883
2013-07-03	22.08	23.58	22.08	23.29	501414
2013-07-05	23.59	23.75	23.35	23.63	169682
2013-07-08	23.49	23.85	23.49	23.67	129676
2013-07-09	23.79	24.29	23.49	23.92	182404
2013-07-10	23.94	23.98	23.54	23.55	198730
2013-07-11	23.86	23.86	23.43	23.58	122359
2013-07-12	23.53	23.85	23.46	23.60	98960
2013-07-15	23.59	23.72	23.32	23.64	132315
2013-07-16	23.65	23.80	23.41	23.42	65093
2013-07-17	23.57	23.58	23.35	23.46	97623
2013-07-18	23.50	23.88	23.32	23.64	103536
2013-07-19	23.56	23.71	23.36	23.65	137864
2013-07-22	23.62	23.75	23.49	23.64	103111
2013-07-23	23.68	23.75	23.45	23.49	105616
2013-07-24	23.53	23.63	23.22	23.30	235449
2013-07-25	23.32	23.98	23.31	23.77	135231
2013-07-26	23.57	23.97	23.57	23.80	83916
2013-07-29	23.73	23.93	23.51	23.56	40076
2013-07-30	23.71	23.75	23.33	23.55	101033
2013-07-31	23.67	23.90	23.48	23.68	80374
2013-08-01	23.86	23.97	23.75	23.86	113135
2013-08-02	23.71	24.13	23.57	24.04	71225
2013-08-05	24.06	24.20	23.77	24.04	192056
2013-08-06	24.05	24.30	23.59	23.74	164008
2013-08-07	24.16	25.80	24.11	25.13	504063
2013-08-08	25.20	25.50	25.10	25.42	258653
2013-08-09	25.30	25.58	25.27	25.33	72827
2013-08-12	25.23	25.56	25.05	25.17	164147
2013-08-13	25.11	25.45	25.00	25.32	96770
2013-08-14	25.39	25.46	25.29	25.33	122797
2013-08-15	25.11	25.11	24.86	24.93	104830
2013-08-16	24.82	25.09	24.80	24.90	96451
2013-08-19	24.76	25.05	24.69	24.75	127751
2013-08-20	24.71	25.07	24.69	24.75	60738
2013-08-21	24.70	24.80	24.13	24.57	115114
2013-08-22	24.62	25.04	24.55	24.97	79096
2013-08-23	24.97	25.04	24.61	24.78	91262
2013-08-26	24.74	24.87	24.47	24.52	47270
2013-08-27	24.28	24.29	23.95	23.96	92495
2013-08-28	24.01	24.26	23.79	23.88	68466
2013-08-29	23.89	24.40	23.89	24.22	81497
2013-08-30	24.16	24.33	23.45	23.54	86925
2013-09-03	23.90	24.25	23.39	23.65	163059
2013-09-04	23.64	23.93	23.39	23.92	384803
2013-09-05	23.98	24.04	23.54	23.76	279887
2013-09-06	23.75	23.79	23.02	23.70	132096
2013-09-09	23.84	24.02	23.37	24.01	84549
2013-09-10	24.05	24.09	23.75	24.06	168544
2013-09-11	24.06	24.16	23.92	24.10	118133
2013-09-12	24.12	24.19	23.71	23.77	121238
2013-09-13	23.88	24.05	23.61	23.80	55177
2013-09-16	24.03	24.17	23.84	23.98	130599
2013-09-17	23.97	24.21	23.84	24.14	137183
2013-09-18	24.16	24.47	24.08	24.17	169683
2013-09-19	24.26	24.32	24.09	24.21	138700
2013-09-20	24.29	24.77	24.25	24.37	277244
2013-09-23	24.36	24.70	24.14	24.48	91146
2013-09-24	24.58	24.90	24.35	24.76	182698
2013-09-25	24.86	25.26	24.72	25.03	117138
2013-09-26	25.14	25.14	24.85	25.05	116880
2013-09-27	24.87	25.11	24.84	24.92	109071
2013-09-30	24.75	25.05	24.71	25.05	215360
2013-10-01	25.12	25.31	24.94	25.27	136624
2013-10-02	25.15	25.22	24.75	24.80	133237
2013-10-03	24.82	24.82	23.81	24.36	141166
2013-10-04	24.30	24.70	24.30	24.65	72947
2013-10-07	24.51	24.62	24.33	24.36	100113
2013-10-08	24.43	24.62	24.15	24.15	104507
2013-10-09	24.25	24.30	23.80	23.92	118267
2013-10-10	24.27	24.57	23.92	24.56	63361
2013-10-11	24.43	25.22	24.20	25.21	123681
2013-10-14	25.15	25.45	25.05	25.40	158682
2013-10-15	25.40	25.61	25.30	25.51	262752
2013-10-16	25.75	26.02	25.66	26.01	134010
2013-10-17	25.93	26.23	25.93	26.20	201492
2013-10-18	26.41	26.69	26.27	26.54	143610
2013-10-21	26.64	26.98	26.64	26.75	78088
2013-10-22	26.91	27.24	26.80	27.19	89874
2013-10-23	27.02	27.51	27.02	27.40	253590
2013-10-24	27.52	27.69	27.24	27.60	292662
2013-10-25	27.71	27.88	27.05	27.42	322491
2013-10-28	27.44	27.63	26.51	26.79	396412
2013-10-29	26.85	27.22	26.76	27.15	158720
2013-10-30	27.65	27.93	26.50	27.59	194375
2013-10-31	27.65	27.86	27.44	27.86	204641
2013-11-01	27.81	27.94	27.42	27.91	274596
2013-11-04	28.00	28.00	27.46	27.79	196279
2013-11-05	27.55	27.79	27.33	27.36	144914
2013-11-06	27.60	27.60	27.24	27.36	142962
2013-11-07	27.39	27.58	26.80	26.88	168558
2013-11-08	26.89	27.88	26.75	27.88	233268
2013-11-11	27.75	27.76	27.37	27.61	91407
2013-11-12	27.44	27.84	27.29	27.75	142582
2013-11-13	27.67	28.00	27.57	28.00	112722
2013-11-14	28.00	28.24	27.85	28.08	81327
2013-11-15	28.04	28.33	27.90	28.32	138505
2013-11-18	28.36	28.90	28.34	28.76	220217
2013-11-19	28.64	29.01	28.09	28.12	104448
2013-11-20	28.31	28.45	27.90	27.95	86663
2013-11-21	28.15	28.40	28.03	28.11	137571
2013-11-22	28.21	28.78	28.10	28.47	93148
2013-11-25	28.47	28.72	28.41	28.49	56388
2013-11-26	28.58	28.77	28.42	28.63	352886
2013-11-27	28.72	29.00	28.50	28.66	125411
2013-11-29	28.77	29.04	28.63	28.87	41888
2013-12-02	28.85	29.07	28.53	28.74	148585
2013-12-03	28.72	28.96	28.44	28.69	321905
2013-12-04	28.67	29.12	28.31	28.83	95261
2013-12-05	28.83	28.83	28.33	28.57	139744
2013-12-06	28.76	29.11	28.70	28.97	134320
2013-12-09	29.04	29.05	28.63	29.01	140971
2013-12-10	29.04	29.39	28.93	29.00	340589
2013-12-11	29.08	29.26	28.89	28.94	168502
2013-12-12	28.96	29.13	28.73	28.81	116175
2013-12-13	28.82	28.91	28.46	28.68	100486
2013-12-16	28.89	29.26	28.69	29.17	183477
2013-12-17	29.12	29.43	28.75	28.76	168346
2013-12-18	28.77	29.53	28.77	29.46	155660
2013-12-19	29.42	29.72	29.11	29.19	104641
2013-12-20	29.15	29.51	29.00	29.30	427698
2013-12-23	29.32	29.59	29.07	29.50	104874
2013-12-24	29.50	29.71	29.50	29.59	56653
2013-12-26	29.60	29.78	29.37	29.55	179521
2013-12-27	29.67	29.68	29.39	29.61	133575
2013-12-30	29.57	29.80	29.36	29.43	128564
2013-12-31	29.46	29.81	29.28	29.40	95824
2014-01-02	29.23	29.55	29.01	29.18	74731
2014-01-03	29.20	29.47	29.02	29.18	73729
2014-01-06	29.23	29.29	28.50	28.55	128297
2014-01-07	28.73	29.11	28.70	28.99	269693
2014-01-08	28.91	29.50	28.71	29.03	423560
2014-01-09	29.15	29.47	28.90	29.30	167063
2014-01-10	29.39	30.00	29.25	29.93	150846
2014-01-13	29.83	30.04	29.33	29.42	185913
2014-01-14	29.42	29.89	29.21	29.64	190294
2014-01-15	29.68	30.60	29.68	30.56	273796
2014-01-16	30.57	31.13	30.55	30.96	588060
2014-01-17	30.87	31.28	30.80	31.07	344319
2014-01-21	31.36	31.55	31.26	31.46	173012
2014-01-22	31.57	32.11	31.57	32.00	382442
2014-01-23	31.85	32.03	31.50	31.76	449675
2014-01-24	31.56	31.90	30.36	30.62	489636
2014-01-27	30.62	31.02	30.05	30.05	169090
2014-01-28	30.16	30.48	30.02	30.10	178110
2014-01-29	29.94	30.43	29.76	30.15	167480
2014-01-30	30.40	30.55	30.09	30.34	156987
2014-01-31	29.86	30.15	29.73	29.96	208747
2014-02-03	29.98	30.11	28.22	28.82	293051
2014-02-04	28.91	30.00	27.45	28.86	231714
2014-02-05	27.41	27.60	26.06	26.92	768747
2014-02-06	26.91	27.31	26.65	27.03	400696
2014-02-07	27.14	27.98	26.76	26.88	185412
2014-02-10	26.82	26.99	26.45	26.56	222672
2014-02-11	26.50	26.98	26.32	26.78	113385
2014-02-12	26.86	26.99	26.48	26.56	236760
2014-02-13	26.38	27.10	26.34	26.85	183873
2014-02-14	26.82	27.02	26.43	26.84	209504
2014-02-18	26.91	27.09	26.67	27.05	365948
2014-02-19	26.92	27.24	26.58	26.60	125422
2014-02-20	26.61	26.96	26.59	26.73	99099
2014-02-21	26.82	26.82	26.51	26.62	154645
2014-02-24	26.58	27.38	26.42	27.31	125096
2014-02-25	27.35	27.53	27.22	27.33	156630
2014-02-26	29.45	27.79	27.08	27.52	192890
2014-02-27	27.32	27.99	27.28	27.72	205360
2014-02-28	27.57	28.34	27.35	28.00	286156
2014-03-03	27.64	27.93	27.29	27.56	138945
2014-03-04	27.83	28.63	27.63	28.24	369301
2014-03-05	28.18	28.40	27.80	28.22	159064
2014-03-06	28.32	28.42	28.14	28.23	98733
2014-03-07	28.40	28.41	28.07	28.38	112337
2014-03-10	28.16	28.60	28.16	28.48	350503
2014-03-11	28.50	28.72	27.97	28.01	224169
2014-03-12	27.90	27.98	27.46	27.92	72039
2014-03-13	27.95	27.97	27.26	27.28	133513
2014-03-14	27.19	27.57	26.96	26.99	192401
2014-03-17	27.08	27.39	26.91	27.11	174444
2014-03-18	27.17	27.81	27.02	27.72	158724
2014-03-19	27.65	27.66	26.40	26.96	302910
2014-03-20	26.96	27.20	26.78	26.95	86809
2014-03-21	27.13	27.77	26.94	27.30	224564
2014-03-24	27.42	27.85	26.49	26.61	205349
2014-03-25	26.71	26.83	26.15	26.43	256938
2014-03-26	26.68	26.68	25.81	25.81	119584
2014-03-27	25.83	26.12	25.59	26.01	259048
2014-03-28	26.01	26.25	25.66	25.69	89869
2014-03-31	25.94	26.16	25.77	26.04	261245
2014-04-01	26.11	26.45	25.96	26.30	249077
2014-04-02	26.35	26.83	26.20	26.57	254050
2014-04-03	26.63	26.68	25.98	26.15	189308
2014-04-04	26.34	26.49	25.59	25.65	169024
2014-04-07	25.56	25.96	25.21	25.67	209549
2014-04-08	25.69	26.63	25.69	26.46	266182
2014-04-09	26.57	27.10	26.51	27.06	198105
2014-04-10	27.01	27.39	26.83	26.88	298854
2014-04-11	26.65	26.78	25.71	25.74	209751
2014-04-14	26.02	26.13	25.43	25.74	135079
2014-04-15	25.82	26.26	25.52	26.15	171354
2014-04-16	26.30	26.73	26.13	26.67	105216
2014-04-17	26.65	27.09	26.35	26.95	132588
2014-04-21	26.89	27.07	26.64	27.04	221198
2014-04-22	27.12	27.18	26.85	27.15	286336
2014-04-23	27.10	27.11	26.80	26.91	127811
2014-04-24	26.99	27.00	26.50	26.57	139317
2014-04-25	26.43	26.48	26.00	26.06	189587
2014-04-28	26.23	26.46	25.87	25.99	238213
2014-04-29	26.19	26.29	25.69	25.74	298566
2014-04-30	25.66	26.44	25.50	26.36	274571
2014-05-01	26.23	26.23	25.62	26.07	321534
2014-05-02	26.10	27.07	26.09	26.98	218067
2014-05-05	26.90	27.09	26.60	26.94	196345
2014-05-06	26.94	27.20	26.93	27.00	199936
2014-05-07	27.17	27.40	25.32	25.87	496032
2014-05-08	25.69	26.14	25.58	25.99	597963
2014-05-09	26.50	27.75	25.75	26.21	446570
2014-05-12	26.39	26.95	26.34	26.83	228703
2014-05-13	26.84	26.84	25.96	25.99	233329
2014-05-14	25.96	26.17	25.19	25.42	165867
2014-05-15	25.25	25.44	24.90	25.00	228139
2014-05-16	25.01	25.25	24.79	25.24	142188
2014-05-19	25.11	25.47	25.11	25.36	205632
2014-05-20	25.30	25.33	24.74	24.93	234612
2014-05-21	25.03	25.45	25.00	25.21	128324
2014-05-22	25.23	25.54	25.16	25.40	71394
2014-05-23	25.45	25.86	25.29	25.82	94114
2014-05-27	26.06	26.46	26.06	26.39	93911
2014-05-28	26.40	26.42	26.21	26.35	193944
2014-05-29	26.38	26.49	26.25	26.33	76309
2014-05-30	26.30	26.44	26.05	26.27	127834
2014-06-02	26.26	26.38	25.66	25.68	116376
2014-06-03	25.62	25.65	25.34	25.54	134817
2014-06-04	25.45	25.67	25.39	25.62	76156
2014-06-05	25.63	26.00	25.57	25.91	263454
2014-06-06	26.02	26.33	25.93	26.12	174162
2014-06-09	25.81	26.28	25.81	26.13	86821
2014-06-10	25.98	26.40	25.68	26.06	104486
2014-06-11	25.81	26.09	25.80	25.95	84841
2014-06-12	25.86	25.97	25.51	25.70	154047
2014-06-13	25.84	25.91	25.50	25.56	81399
2014-06-16	25.50	25.64	25.21	25.52	55446
2014-06-17	25.45	25.90	25.27	25.33	167317
2014-06-18	25.33	25.55	25.24	25.53	68507
2014-06-19	25.59	25.59	25.22	25.39	112667
2014-06-20	25.42	25.66	25.10	25.51	202442
2014-06-23	25.58	25.58	25.26	25.55	117378
2014-06-24	25.47	25.97	25.33	25.47	132968
2014-06-25	25.36	25.64	25.36	25.56	174347
2014-06-26	25.53	25.53	25.31	25.48	147397
2014-06-27	25.27	25.78	25.27	25.74	287619
2014-06-30	25.65	26.13	25.52	26.11	207902
2014-07-01	26.11	26.96	26.11	26.90	227191
2014-07-02	26.90	27.06	26.77	26.82	103460
2014-07-03	26.89	27.06	26.74	26.99	53962
2014-07-07	26.83	27.03	26.60	26.73	168204
2014-07-08	26.64	26.68	26.40	26.55	195080
2014-07-09	26.59	26.74	26.41	26.65	147285
2014-07-10	26.40	26.51	26.28	26.42	150239
2014-07-11	26.33	26.44	26.29	26.41	71679
2014-07-14	26.69	26.95	26.43	26.85	118711
2014-07-15	26.83	26.96	26.67	26.87	105216
2014-07-16	26.97	26.97	26.74	26.78	126463
2014-07-17	26.70	26.87	26.50	26.57	114715
2014-07-18	26.50	26.97	26.49	26.92	114364
2014-07-21	26.79	26.85	26.42	26.67	104246
2014-07-22	26.88	26.98	26.45	26.92	115069
2014-07-23	26.91	27.20	26.66	27.13	103966
2014-07-24	27.15	27.37	26.88	26.97	98719
2014-07-25	26.74	26.88	26.57	26.71	105028
2014-07-28	26.72	27.00	26.40	26.89	71127
2014-07-29	26.97	27.02	26.57	26.64	77836
2014-07-30	26.86	26.86	26.37	26.61	85650
2014-07-31	26.27	26.48	25.52	26.04	240579
2014-08-01	26.56	26.97	25.94	26.96	230800
2014-08-04	27.03	27.09	26.43	27.03	201851
2014-08-05	26.78	27.13	26.70	27.06	108534
2014-08-06	26.77	27.23	26.62	27.10	248048
2014-08-07	27.17	27.25	26.76	27.03	89196
2014-08-08	27.03	27.23	26.99	27.14	116147
2014-08-11	27.12	27.55	27.11	27.50	149423
2014-08-12	27.46	27.61	27.29	27.54	152482
2014-08-13	27.60	27.64	27.37	27.44	146132
2014-08-14	27.43	27.64	27.36	27.45	69107
2014-08-15	27.73	27.75	27.15	27.39	274907
2014-08-18	27.58	27.95	27.58	27.92	126304
2014-08-19	27.85	28.00	27.45	27.94	89269
2014-08-20	27.75	27.82	27.45	27.60	97515
2014-08-21	27.61	28.29	27.60	28.19	95244
2014-08-22	28.07	28.34	27.83	28.21	128256
2014-08-25	28.28	28.45	28.11	28.28	60978
2014-08-26	28.18	28.41	28.10	28.25	291252
2014-08-27	28.20	28.25	27.60	27.63	106446
2014-08-28	27.60	27.79	27.60	27.66	85294
2014-08-29	27.63	27.97	27.44	27.72	67734
2014-09-02	27.70	27.92	27.42	27.67	92881
2014-09-03	27.70	27.78	27.21	27.40	192090
2014-09-04	27.38	27.98	27.38	27.50	124457
2014-09-05	27.33	27.58	27.20	27.41	88201
2014-09-08	27.23	27.66	27.20	27.34	123850
2014-09-09	27.22	27.60	26.75	26.82	130686
2014-09-10	26.72	27.17	26.53	27.10	132806
2014-09-11	26.91	27.15	26.74	26.92	189947
2014-09-12	27.08	27.09	26.46	26.60	102498
2014-09-15	26.53	26.71	26.23	26.42	112059
2014-09-16	26.28	26.76	26.19	26.52	90993
2014-09-17	26.45	26.89	26.45	26.80	206140
2014-09-18	26.94	27.04	26.94	26.99	68033
2014-09-19	27.03	27.28	26.83	27.00	231737
2014-09-22	26.89	26.94	26.72	26.82	135961
2014-09-23	26.76	26.89	26.50	26.56	126441
2014-09-24	26.69	26.88	26.38	26.76	105113
2014-09-25	26.76	26.76	26.46	26.60	129957
2014-09-26	26.61	26.78	26.28	26.67	85514
2014-09-29	26.39	26.66	26.20	26.41	120408
2014-09-30	26.45	26.49	26.16	26.28	514339
2014-10-01	26.30	26.56	26.12	26.44	171784
2014-10-02	26.41	26.85	26.09	26.36	125499
2014-10-03	26.61	26.76	26.30	26.36	89207
2014-10-06	26.34	26.49	25.99	26.30	91636
2014-10-07	26.12	26.23	25.94	26.00	123487
2014-10-08	25.90	26.64	25.88	26.49	120010
2014-10-09	26.41	26.50	25.85	25.90	116304
2014-10-10	25.75	26.08	25.48	25.69	139856
2014-10-13	25.71	26.22	25.36	25.86	107064
2014-10-14	26.11	26.31	25.70	25.80	149308
2014-10-15	25.46	25.74	24.88	25.22	297413
2014-10-16	24.89	25.74	24.89	25.66	576024
2014-10-17	26.03	26.03	25.35	25.50	269562
2014-10-20	25.34	25.53	25.24	25.52	174747
2014-10-21	25.63	26.02	23.16	25.75	171364
2014-10-22	25.74	26.23	25.28	25.33	134247
2014-10-23	25.49	25.65	25.35	25.47	160688
2014-10-24	25.55	25.78	25.40	25.42	103582
2014-10-27	25.24	25.53	25.11	25.31	166429
2014-10-28	25.46	26.18	25.46	26.12	163585
2014-10-29	26.24	26.50	26.09	26.37	122218
2014-10-30	26.32	26.64	25.99	26.11	190241
2014-10-31	26.52	26.66	26.37	26.51	191146
2014-11-03	26.46	26.75	26.44	26.55	134499
2014-11-04	26.41	26.57	25.96	26.24	113103
2014-11-05	24.99	26.06	24.94	25.71	230778
2014-11-06	25.76	25.95	25.60	25.70	124218
2014-11-07	25.67	25.67	25.37	25.58	191269
2014-11-10	25.60	26.00	25.57	25.75	363039
2014-11-11	25.73	25.81	25.55	25.69	101191
2014-11-12	25.62	25.85	25.52	25.80	118470
2014-11-13	25.89	26.04	25.60	25.95	24031
2014-11-14	25.83	25.90	25.57	25.65	189248
2014-11-17	25.60	25.83	25.27	25.28	118281
2014-11-18	25.37	25.60	25.35	25.44	199929
2014-11-19	25.38	27.11	25.11	25.16	131362
2014-11-20	25.01	25.37	25.01	25.26	91748
2014-11-21	25.57	25.75	25.11	25.25	152086
2014-11-24	25.29	25.73	25.11	25.62	133743
2014-11-25	25.69	25.89	25.41	25.47	101015
2014-11-26	25.45	25.75	25.44	25.49	109137
2014-11-28	25.41	25.95	25.09	25.12	48745
2014-12-01	25.03	25.47	25.00	25.28	199075
2014-12-02	25.31	25.59	25.15	25.43	106250
2014-12-03	25.42	25.71	25.28	25.55	161198
2014-12-04	25.48	25.97	25.44	25.69	185923
2014-12-05	25.65	25.82	25.51	25.69	94420
2014-12-08	25.42	25.74	25.03	25.32	147403
2014-12-09	25.05	25.50	24.85	25.42	136363
2014-12-10	25.31	25.53	24.90	24.94	177752
2014-12-11	25.01	25.59	24.76	25.18	141954
2014-12-12	24.86	25.37	24.42	24.52	157703
2014-12-15	24.58	24.87	24.30	24.55	86006
2014-12-16	24.45	25.09	24.15	24.45	156624
2014-12-17	24.45	25.18	24.11	25.01	229795
2014-12-18	25.35	25.55	24.90	25.40	154588
2014-12-19	25.34	25.70	25.16	25.42	604567
2014-12-22	25.38	25.67	25.14	25.32	157052
2014-12-23	25.47	25.71	25.31	25.59	92647
2014-12-24	25.59	25.65	25.51	25.54	66451
2014-12-26	25.67	25.67	25.46	25.50	81941
2014-12-29	25.54	25.70	25.41	25.42	153856
2014-12-30	25.39	25.60	25.24	25.36	85558
2014-12-31	25.43	25.60	25.06	25.07	93308
2015-01-02	25.23	25.23	24.30	24.46	155091
2015-01-05	24.24	24.65	23.89	23.93	298003
2015-01-06	23.94	24.09	23.72	23.87	234755
2015-01-07	24.00	24.40	23.88	24.30	482541
2015-01-08	24.51	25.07	24.40	24.53	165835
2015-01-09	24.52	25.29	24.51	24.80	608350
2015-01-12	24.95	25.38	24.93	25.03	260898
2015-01-13	25.28	25.84	25.06	25.36	140531
2015-01-14	25.18	25.50	25.10	25.32	143871
2015-01-15	25.50	25.52	24.90	25.13	156253
2015-01-16	25.10	25.45	25.00	25.37	290961
2015-01-20	25.66	25.93	25.27	25.39	151358
2015-01-21	25.45	25.45	24.62	24.70	219714
2015-01-22	24.90	25.10	24.70	24.82	259883
2015-01-23	24.72	25.44	24.72	25.32	214678
2015-01-26	25.34	25.45	25.05	25.34	88743
2015-01-27	25.11	25.41	25.08	25.33	109418
2015-01-28	25.51	25.52	24.97	25.07	113863
2015-01-29	25.12	25.39	24.77	25.27	270565
2015-01-30	25.05	25.46	24.52	24.52	180349
2015-02-02	24.66	25.29	24.42	24.91	145432
2015-02-03	25.11	25.47	25.07	25.31	259593
2015-02-04	25.50	27.43	25.50	27.09	1115388
2015-02-05	27.71	29.17	27.18	28.99	793323
2015-02-06	28.92	29.77	28.84	29.51	475799
2015-02-09	29.38	29.88	29.28	29.70	320742
2015-02-10	29.84	29.87	29.29	29.76	1776989
2015-02-11	29.74	30.23	29.68	29.99	280672
2015-02-12	30.12	30.59	30.12	30.38	159744
2015-02-13	30.49	30.80	30.33	30.35	275299
2015-02-17	30.49	30.49	29.74	30.02	271185
2015-02-18	29.90	30.20	29.61	29.95	250658
2015-02-19	30.00	30.20	29.84	30.12	214201
2015-02-20	30.02	30.42	29.85	30.41	205826
2015-02-23	30.45	30.85	30.34	30.54	193694
2015-02-24	30.37	30.95	30.37	30.60	120463
2015-02-25	30.55	30.80	30.26	30.40	134590
2015-02-26	30.19	30.68	30.15	30.58	192252
2015-02-27	30.29	30.42	29.88	29.91	236857
2015-03-02	29.77	30.12	29.63	29.97	294055
2015-03-03	29.80	29.95	29.39	29.65	542613
2015-03-04	29.71	30.31	29.56	30.16	376231
2015-03-05	30.25	30.25	29.86	30.10	257937
2015-03-06	30.07	30.31	29.44	30.18	331099
2015-03-09	29.97	30.19	29.51	29.81	310373
2015-03-10	29.49	29.79	29.20	29.36	183046
2015-03-11	29.28	29.50	28.96	29.18	429024
2015-03-12	29.39	29.75	29.17	29.63	286281
2015-03-13	29.71	29.77	29.01	29.28	168955
2015-03-16	29.33	29.79	29.33	29.54	133492
2015-03-17	29.46	29.72	29.33	29.47	112459
2015-03-18	29.43	29.90	29.27	29.67	84497
2015-03-19	29.48	30.01	29.34	30.00	180866
2015-03-20	30.30	30.34	30.02	30.21	326576
2015-03-23	30.27	30.60	30.15	30.28	154765
2015-03-24	30.32	30.60	30.27	30.29	125225
2015-03-25	30.28	30.63	29.70	29.79	215954
2015-03-26	29.83	30.07	29.43	29.79	121655
2015-03-27	29.85	30.12	29.77	29.94	381091
2015-03-30	30.11	30.60	30.03	30.19	126934
2015-03-31	30.17	30.74	29.99	30.39	661235
2015-04-01	30.40	30.62	30.25	30.59	114486
2015-04-02	30.65	31.00	30.52	30.66	201710
2015-04-06	30.55	30.91	30.55	30.66	158502
2015-04-07	30.70	30.99	30.52	30.53	112148
2015-04-08	30.59	30.82	29.21	30.57	123125
2015-04-09	30.60	30.82	30.23	30.35	249345
2015-04-10	30.56	30.83	30.37	30.63	150064
2015-04-13	30.65	30.88	30.58	30.72	103889
2015-04-14	30.75	30.89	30.45	30.85	108602
2015-04-15	30.95	30.95	30.52	30.63	114651
2015-04-16	30.62	30.66	30.32	30.36	85890
2015-04-17	30.12	30.17	29.65	29.98	114449
2015-04-20	30.09	30.49	29.98	30.14	84604
2015-04-21	30.25	30.38	30.08	30.13	48521
2015-04-22	30.11	30.30	29.77	29.98	90108
2015-04-23	29.95	29.95	29.55	29.87	131158
2015-04-24	29.91	29.94	29.60	29.82	80171
2015-04-27	29.83	30.24	29.58	29.64	120500
2015-04-28	29.61	30.31	29.55	30.16	106157
2015-04-29	30.11	30.28	29.78	29.93	135924
2015-04-30	29.78	30.08	29.00	29.12	172696
2015-05-01	29.16	29.40	28.95	29.30	99588
2015-05-04	29.19	29.75	28.89	28.99	170846
2015-05-05	29.11	29.64	28.69	29.10	888540
2015-05-06	29.25	30.03	28.98	29.95	364501
2015-05-07	29.89	30.91	29.77	30.39	330551
2015-05-08	30.74	30.80	30.41	30.57	178645
2015-05-11	30.50	30.76	30.46	30.50	126971
2015-05-12	30.23	30.60	30.06	30.35	260580
2015-05-13	30.39	30.43	29.87	30.12	132740
2015-05-14	30.24	30.53	29.98	30.50	193116
2015-05-15	30.48	30.58	29.87	30.14	163957
2015-05-18	30.18	30.54	30.13	30.51	124007
2015-05-19	30.44	30.90	30.42	30.88	162135
2015-05-20	30.92	31.04	30.56	30.93	154227
2015-05-21	30.95	31.08	30.80	30.81	124334
2015-05-22	30.82	30.85	30.01	30.03	133834
2015-05-26	30.05	30.21	29.45	29.75	526889
2015-05-27	29.84	30.50	29.65	30.48	326258
2015-05-28	30.50	31.20	30.50	31.12	256241
2015-05-29	31.00	31.38	30.85	31.19	315564
2015-06-01	31.34	32.10	31.16	32.08	291767
2015-06-02	32.01	32.12	31.78	31.92	582596
2015-06-03	32.00	32.80	31.95	32.54	404296
2015-06-04	32.49	32.51	32.04	32.25	165309
2015-06-05	32.08	32.60	31.94	32.57	150192
2015-06-08	32.45	32.64	31.58	31.66	161639
2015-06-09	31.60	31.80	31.45	31.58	153579
2015-06-10	31.75	32.35	31.64	32.15	429971
2015-06-11	32.16	32.37	32.07	32.16	111774
2015-06-12	31.99	32.15	31.92	31.99	86598
2015-06-15	31.94	31.94	31.08	31.59	221267
2015-06-16	31.50	32.14	31.49	31.77	184011
2015-06-17	31.89	31.89	31.37	31.38	129431
2015-06-18	31.41	31.62	31.28	31.58	192148
2015-06-19	31.59	31.75	31.38	31.62	441973
2015-06-22	31.66	31.79	31.54	31.58	197787
2015-06-23	31.62	32.09	31.48	31.95	137700
2015-06-24	31.92	32.10	31.78	31.81	108292
2015-06-25	31.87	32.25	31.69	32.06	263858
2015-06-26	32.06	32.31	31.92	32.18	881683
2015-06-29	32.11	32.37	31.50	31.58	142932
2015-06-30	31.70	31.85	31.55	31.66	157651
2015-07-01	31.88	32.43	31.73	32.14	234137
2015-07-02	32.12	32.16	31.51	31.79	132256
2015-07-06	31.52	31.98	31.25	31.62	106138
2015-07-07	31.61	31.71	31.05	31.30	110996
2015-07-08	31.27	31.30	30.61	30.71	165600
2015-07-09	31.06	31.51	30.64	31.50	187659
2015-07-10	31.77	32.09	31.26	31.66	162410
2015-07-13	31.78	31.81	31.52	31.64	115744
2015-07-14	31.65	32.03	31.60	31.87	75936
2015-07-15	31.82	31.86	31.52	31.55	69211
2015-07-16	31.71	32.16	31.67	31.94	78934
2015-07-17	31.98	32.05	31.24	31.60	130961
2015-07-20	31.55	31.59	31.20	31.42	109253
2015-07-21	31.42	31.65	31.11	31.19	89189
2015-07-22	31.15	31.66	31.15	31.51	85243
2015-07-23	31.48	31.51	30.88	30.92	82741
2015-07-24	30.86	31.04	30.41	30.52	109532
2015-07-27	30.39	30.59	30.28	30.45	112200
2015-07-28	30.52	30.61	30.08	30.47	100881
2015-07-29	30.37	30.90	30.24	30.74	80012
2015-07-30	30.60	31.23	30.47	30.91	154748
2015-07-31	30.94	31.10	30.76	31.10	122799
2015-08-03	31.01	31.01	30.29	30.72	117416
2015-08-04	30.72	30.98	30.50	30.58	95852
2015-08-05	30.68	30.79	30.34	30.69	659850
2015-08-06	30.99	33.20	30.41	32.67	779035
2015-08-07	29.69	32.45	29.40	31.85	319217
2015-08-10	31.97	32.39	31.81	31.99	151051
2015-08-11	31.83	31.97	31.43	31.70	106591
2015-08-12	31.57	31.82	31.31	31.71	84997
2015-08-13	31.68	31.92	31.44	31.55	68395
2015-08-14	31.44	31.96	31.37	31.91	90172
2015-08-17	31.76	32.36	31.63	32.28	134976
2015-08-18	32.20	32.35	32.00	32.06	76314
2015-08-19	31.90	32.04	31.61	31.84	88458
2015-08-20	31.70	31.84	31.44	31.44	131859
2015-08-21	30.97	31.57	30.90	31.06	229534
2015-08-24	29.81	31.23	29.18	30.40	296977
2015-08-25	31.15	31.15	29.81	29.99	221019
2015-08-26	30.49	30.55	29.57	30.03	197977
2015-08-27	30.16	30.67	29.43	30.46	215455
2015-08-28	30.31	31.21	30.25	31.14	303379
2015-08-31	31.04	31.17	30.57	30.91	235109
2015-09-01	30.46	30.74	30.07	30.18	276996
2015-09-02	30.49	30.51	29.97	30.47	234724
2015-09-03	30.52	31.01	30.50	30.59	228067
2015-09-04	30.14	30.16	29.48	29.64	145562
2015-09-08	29.92	30.29	29.77	30.04	165354
2015-09-09	30.12	30.18	29.68	29.74	207123
2015-09-10	29.71	29.95	29.66	29.82	149677
2015-09-11	29.65	30.00	29.35	29.98	142665
2015-09-14	30.06	30.25	29.85	29.89	108942
2015-09-15	29.95	30.37	29.91	30.32	141743
2015-09-16	30.30	30.70	30.30	30.61	127386
2015-09-17	30.56	31.30	30.55	30.87	587449
2015-09-18	30.56	30.92	30.33	30.42	215651
2015-09-21	30.66	31.00	30.46	30.83	107810
2015-09-22	30.55	30.73	30.19	30.40	111141
2015-09-23	30.48	30.53	30.29	30.41	105602
2015-09-24	30.23	30.45	30.11	30.31	142416
2015-09-25	30.56	30.83	30.24	30.63	167502
2015-09-28	30.53	30.74	30.17	30.40	190316
2015-09-29	30.45	30.58	30.06	30.25	195834
2015-09-30	30.47	30.87	30.20	30.80	253897
2015-10-01	30.75	31.16	30.62	31.10	190302
2015-10-02	30.82	31.22	30.54	31.21	147966
2015-10-05	31.40	31.58	31.03	31.57	187346
2015-10-06	31.57	31.92	31.48	31.78	110172
2015-10-07	31.83	32.27	31.74	31.79	157373
2015-10-08	31.75	32.10	31.62	31.95	136303
2015-10-09	32.03	32.28	32.03	32.25	88244
2015-10-12	32.24	32.74	31.96	32.58	71651
2015-10-13	32.49	32.62	31.90	31.92	133282
2015-10-14	31.88	32.08	31.53	31.63	404663
2015-10-15	31.76	32.07	31.60	32.01	155631
2015-10-16	32.00	32.02	31.87	32.00	106539
2015-10-19	31.88	32.59	31.81	32.55	148732
2015-10-20	32.48	32.70	32.11	32.21	87510
2015-10-21	32.27	32.44	31.90	31.91	108494
2015-10-22	32.01	32.74	32.00	32.67	371717
2015-10-23	32.89	32.96	32.25	32.88	136907
2015-10-26	32.87	32.96	32.45	32.70	155603
2015-10-27	32.52	32.91	32.33	32.43	139090
2015-10-28	32.51	33.55	32.36	33.55	359094
2015-10-29	33.42	33.84	33.40	33.57	128250
2015-10-30	33.55	33.63	31.87	33.52	229317
2015-11-02	33.49	33.91	33.27	33.77	251393
2015-11-03	33.77	34.16	33.61	34.06	182518
2015-11-04	34.01	34.15	33.54	33.67	210589
2015-11-05	33.83	38.85	33.53	37.93	944261
2015-11-06	37.56	37.78	36.48	37.05	317159
2015-11-09	36.94	37.31	36.59	37.21	164125
2015-11-10	36.91	37.26	36.52	37.11	151413
2015-11-11	37.15	37.16	35.76	35.78	385444
2015-11-12	35.32	35.90	35.12	35.19	178816
2015-11-13	34.97	35.83	34.68	35.42	214175
2015-11-16	35.32	35.66	35.20	35.62	129695
2015-11-17	34.98	35.88	34.61	35.62	133326
2015-11-18	35.70	35.77	35.28	35.56	163868
2015-11-19	35.47	35.80	35.11	35.29	160671
2015-11-20	35.39	35.82	35.30	35.53	143075
2015-11-23	35.62	35.83	35.10	35.74	301527
2015-11-24	35.46	35.93	35.44	35.85	112413
2015-11-25	35.80	35.95	35.56	35.78	142066
2015-11-27	35.74	36.12	35.71	35.99	60382
2015-11-30	35.95	36.40	35.50	35.73	324162
2015-12-01	35.88	36.01	34.76	35.75	276266
2015-12-02	35.66	35.84	35.51	35.61	304486
2015-12-03	35.76	36.05	35.11	35.21	161185
2015-12-04	35.20	35.66	35.18	35.51	321508
2015-12-07	35.51	35.57	34.92	35.16	201693
2015-12-08	34.81	34.90	34.07	34.51	200087
2015-12-09	34.48	34.88	34.30	34.42	190027
2015-12-10	34.52	34.90	34.35	34.47	344881
2015-12-11	33.94	34.61	33.70	34.17	239740
2015-12-14	34.28	34.74	34.09	34.72	327876
2015-12-15	34.77	35.50	34.60	35.46	267080
2015-12-16	35.75	35.83	34.48	35.39	188071
2015-12-17	35.39	35.41	34.34	34.40	202813
2015-12-18	34.11	34.45	33.75	33.87	889014
2015-12-21	34.12	34.64	33.91	34.64	146307
2015-12-22	34.76	35.01	34.34	34.85	142610
2015-12-23	35.09	35.72	34.89	35.71	234367
2015-12-24	35.73	36.48	34.62	35.93	131035
2015-12-28	35.83	36.31	35.61	35.82	181032
2015-12-29	35.96	36.48	35.96	36.38	156069
2015-12-30	36.30	36.54	35.99	36.03	189737
2015-12-31	35.98	36.57	35.87	35.98	198858
2016-01-04	35.38	35.38	34.87	34.93	193604
2016-01-05	35.03	35.13	34.13	34.91	221956
2016-01-06	34.42	35.63	34.42	35.55	265072
2016-01-07	34.93	35.57	34.71	35.02	294421
2016-01-08	35.01	35.28	33.88	34.21	343551
2016-01-11	34.44	34.52	33.54	33.60	259124
2016-01-12	33.93	33.99	33.36	33.92	323668
2016-01-13	33.99	34.41	33.24	33.53	269353
2016-01-14	33.69	34.32	33.49	33.78	215024
2016-01-15	32.99	33.55	32.76	33.02	334849
2016-01-19	33.10	33.15	32.60	32.87	515593
2016-01-20	32.56	34.42	32.45	34.22	351413
2016-01-21	34.15	34.50	33.90	34.33	472742
2016-01-22	34.60	35.67	34.54	35.66	419431
2016-01-25	35.43	36.11	32.53	35.40	434457
2016-01-26	35.46	36.83	34.33	35.25	317820
2016-01-27	35.17	35.57	34.25	34.26	239845
2016-01-28	34.56	35.11	34.31	34.84	164923
2016-01-29	34.94	35.36	33.84	34.94	567292
2016-02-01	34.82	35.38	34.74	35.05	464681
2016-02-02	34.85	35.16	34.24	34.29	618892
2016-02-03	34.66	35.40	34.31	35.27	764951
2016-02-04	35.22	38.07	34.15	37.88	863129
2016-02-05	37.48	38.00	36.91	37.59	424805
2016-02-08	37.12	38.35	36.28	38.16	418366
2016-02-09	37.64	38.63	37.28	37.46	269587
2016-02-10	37.48	38.16	37.26	37.27	742675
2016-02-11	36.77	37.52	36.17	37.29	202497
2016-02-12	37.63	37.95	37.19	37.44	342579
2016-02-16	37.84	38.31	37.34	37.63	478555
2016-02-17	37.79	38.20	37.79	37.98	309727
2016-02-18	38.20	38.20	37.84	37.89	283030
2016-02-19	37.81	38.06	36.56	37.60	261938
2016-02-22	37.61	38.27	37.61	38.02	314591
2016-02-23	38.07	38.32	37.71	37.90	187431
2016-02-24	37.41	38.30	37.25	38.13	306505
2016-02-25	38.25	39.20	37.96	39.20	268914
2016-02-26	39.35	39.43	38.54	38.58	138775
2016-02-29	38.26	38.77	36.69	37.96	252388
2016-03-01	38.10	38.55	38.09	38.50	232244
2016-03-02	38.44	38.50	37.30	38.50	529127
2016-03-03	38.51	38.59	38.14	38.25	208203
2016-03-04	38.34	38.71	38.09	38.47	167652
2016-03-07	38.28	38.51	38.01	38.34	126804
2016-03-08	38.34	38.60	38.19	38.40	175634
2016-03-09	38.39	41.13	37.59	38.40	1803279
2016-03-10	41.00	41.05	35.51	40.90	3148514
2016-03-11	36.74	39.12	36.74	37.59	1553635
2016-03-14	37.61	39.35	37.44	39.29	638777
2016-03-15	39.00	39.76	39.00	39.44	569012
2016-03-16	39.55	40.50	39.32	40.42	387442
2016-03-17	40.86	42.54	40.86	42.29	487651
2016-03-18	42.55	42.59	42.23	42.39	498922
2016-03-21	42.52	42.60	42.12	42.21	394831
2016-03-22	42.18	42.40	42.01	42.31	421276
2016-03-23	42.44	42.53	42.07	42.24	468880
2016-03-24	41.91	42.32	41.91	42.24	513292
2016-03-28	42.24	42.24	42.24	42.24	96
2016-03-29	43.43	44.53	42.23	43.40	562804
2016-03-30	44.41	45.09	44.38	44.97	455255
2016-03-31	44.78	45.96	44.78	44.97	480583
2016-04-01	45.16	45.93	44.97	45.84	437627
2016-04-04	45.75	45.99	44.89	45.33	524981
2016-04-05	45.24	45.78	44.88	45.17	389613
2016-04-06	45.24	45.71	45.09	45.70	493914
2016-04-07	45.38	46.54	45.38	45.64	560992
2016-04-08	45.95	46.17	44.90	45.39	276913
2016-04-11	45.83	45.83	44.85	44.92	539147
2016-04-12	45.39	45.42	44.45	44.76	309945
2016-04-13	45.21	45.84	44.92	45.83	308547
2016-04-14	45.80	45.85	45.35	45.56	81244
2016-04-15	45.56	45.72	45.24	45.30	183192
2016-04-18	45.17	45.64	45.17	45.63	213268
2016-04-19	45.73	46.08	45.47	45.82	199711
2016-04-20	45.87	46.17	45.45	45.45	163419
2016-04-21	45.61	45.74	45.06	45.14	172074
2016-04-22	44.96	45.45	44.35	45.34	316285
2016-04-25	45.15	45.50	45.02	45.21	148161
2016-04-26	45.39	45.87	44.94	45.20	253304
2016-04-27	45.30	45.77	44.88	45.28	299859
2016-04-28	45.34	45.69	44.94	45.02	222329
2016-04-29	44.93	44.93	43.40	44.38	217861
2016-05-02	44.50	45.34	44.46	45.08	235223
2016-05-03	44.70	45.23	44.25	44.27	157381
2016-05-04	44.05	44.40	43.95	44.02	161590
2016-05-05	42.92	44.61	41.01	41.24	381533
2016-05-06	41.13	42.08	41.13	42.04	320238
2016-05-09	41.87	42.59	41.85	42.12	197171
2016-05-10	42.34	42.74	42.22	42.72	161130
2016-05-11	42.72	43.30	41.97	42.11	198385
2016-05-12	42.35	42.47	41.70	42.06	189583
2016-05-13	42.15	42.21	41.62	41.71	141336
2016-05-16	41.94	42.35	41.73	42.32	271937
2016-05-17	42.25	42.25	40.81	40.99	416339
2016-05-18	40.84	41.46	40.64	41.00	156829
2016-05-19	40.94	41.13	39.88	40.78	204426
2016-05-20	41.05	41.64	40.69	41.62	190020
2016-05-23	41.71	41.98	41.44	41.47	130302
2016-05-24	41.79	42.66	41.79	42.44	189399
2016-05-25	42.41	42.47	41.89	42.27	249934
2016-05-26	42.47	42.89	42.23	42.43	60688
2016-05-27	42.57	42.96	41.86	42.64	125106
2016-05-31	42.69	42.99	42.16	42.51	208803
2016-06-01	42.27	42.80	42.02	42.57	179009
2016-06-02	42.44	42.70	41.95	42.69	193599
2016-06-03	42.72	42.72	42.22	42.48	87254
2016-06-06	42.50	42.72	42.19	42.50	115226
2016-06-07	42.51	43.09	42.32	42.93	109890
2016-06-08	43.01	43.34	42.45	43.25	109352
2016-06-09	43.14	43.27	42.79	43.09	88310
2016-06-10	42.76	42.76	42.10	42.19	139286
2016-06-13	42.02	42.10	41.47	41.55	115910
2016-06-14	41.51	41.99	41.28	41.90	97652
2016-06-15	42.06	42.06	41.29	41.30	274027
2016-06-16	41.18	41.49	40.41	41.28	330389
2016-06-17	41.41	41.41	40.15	40.38	327929
2016-06-20	40.89	41.62	40.47	40.94	330485
2016-06-21	41.15	41.15	40.48	40.69	234906
2016-06-22	40.86	41.30	40.78	40.80	159959
2016-06-23	41.00	41.32	40.98	41.15	141500
2016-06-24	39.79	40.27	39.36	40.06	182639
2016-06-27	39.69	39.69	38.47	38.65	205869
2016-06-28	39.01	39.96	38.76	39.18	146669
2016-06-29	39.60	39.60	39.15	39.45	178094
2016-06-30	39.54	40.32	39.31	40.31	186823
2016-07-01	40.29	40.68	40.14	40.35	96514
2016-07-05	40.12	40.33	39.65	39.90	131897
2016-07-06	39.70	39.81	39.41	39.78	128409
2016-07-07	39.89	40.13	39.38	39.54	94390
2016-07-08	39.84	40.99	39.84	40.96	173114
2016-07-11	40.93	41.98	40.63	41.43	163942
2016-07-12	41.74	41.94	41.05	41.63	188682
2016-07-13	41.77	42.10	41.62	41.84	124009
2016-07-14	42.16	42.37	41.57	41.68	61682
2016-07-15	41.86	42.49	41.06	41.57	98495
2016-07-18	41.56	41.71	41.35	41.38	80825
2016-07-19	41.48	41.58	40.96	41.20	117079
2016-07-20	41.45	41.60	40.85	41.58	66983
2016-07-21	41.54	41.73	40.95	41.09	105191
2016-07-22	41.17	41.52	41.03	41.25	154514
2016-07-25	41.23	41.38	40.88	41.22	89651
2016-07-26	41.24	41.57	40.86	41.49	370157
2016-07-27	41.72	41.72	40.88	40.95	190636
2016-07-28	41.08	42.60	40.51	40.88	100708
2016-07-29	40.80	42.59	39.91	40.26	226116
2016-08-01	40.33	40.82	40.03	40.74	110256
2016-08-02	40.74	42.64	40.15	40.15	194232
2016-08-03	40.20	40.40	39.65	40.40	148573
2016-08-04	41.29	42.98	41.01	41.61	198769
2016-08-05	40.34	41.45	39.76	41.17	225802
2016-08-08	41.30	41.34	40.70	40.81	128462
2016-08-09	40.80	40.94	40.01	40.74	186665
2016-08-10	40.88	41.16	40.67	40.86	142588
2016-08-11	41.05	41.05	40.62	40.88	143289
2016-08-12	40.82	40.84	40.17	40.33	132292
2016-08-15	40.31	40.74	40.14	40.70	107543
2016-08-16	40.52	40.94	40.48	40.52	409173
2016-08-17	40.58	41.20	40.32	41.09	250829
2016-08-18	41.10	42.33	41.00	42.20	347533
2016-08-19	42.21	42.57	42.12	42.37	167775
2016-08-22	42.20	42.89	42.20	42.83	228257
2016-08-23	42.94	43.32	42.84	43.08	142439
2016-08-24	43.09	43.49	42.90	43.10	144098
2016-08-25	43.08	43.59	42.86	43.43	142870
2016-08-26	43.50	44.36	43.10	43.48	106042
2016-08-29	43.47	43.98	43.25	43.38	111614
2016-08-30	43.42	43.78	43.21	43.71	147778
2016-08-31	43.77	43.93	43.50	43.72	210923
2016-09-01	43.85	44.45	43.64	44.42	223323
2016-09-02	44.44	44.69	44.14	44.59	135478
2016-09-06	44.61	44.61	43.96	44.16	90512
2016-09-07	44.22	44.76	43.95	44.62	239110
2016-09-08	44.61	44.61	43.88	44.05	85633
2016-09-09	43.72	43.72	42.45	42.82	221636
2016-09-12	42.56	43.19	42.49	43.09	128860
2016-09-13	42.91	42.91	41.78	41.79	151214
2016-09-14	41.92	42.63	41.84	42.44	165189
2016-09-15	42.35	43.11	42.17	43.00	132926
2016-09-16	43.08	43.12	42.30	42.64	244247
2016-09-19	42.71	42.93	42.12	42.37	162996
2016-09-20	42.60	43.45	42.60	42.84	144718
2016-09-21	42.94	43.79	42.87	43.74	129862
2016-09-22	43.83	44.29	43.40	44.12	256075
2016-09-23	44.04	44.04	42.07	42.30	243496
2016-09-26	42.10	42.10	41.59	41.63	165211
2016-09-27	41.62	41.74	40.56	41.46	233954
2016-09-28	41.47	42.59	41.37	42.57	250550
2016-09-29	42.41	42.55	41.41	41.42	193529
2016-09-30	41.71	41.71	41.29	41.33	177347
2016-10-03	41.31	41.51	40.87	41.50	367764
2016-10-04	41.49	41.55	40.77	40.96	103195
2016-10-05	40.98	41.21	40.93	41.10	200708
2016-10-06	41.07	41.17	40.81	41.14	120900
2016-10-07	41.04	41.04	40.20	40.47	136740
2016-10-10	40.63	40.89	40.52	40.64	116953
2016-10-11	40.44	40.50	39.74	40.00	149170
2016-10-12	39.89	40.35	39.80	40.33	119235
2016-10-13	40.12	40.24	39.63	39.89	162947
2016-10-14	40.11	40.43	39.74	39.75	57645
2016-10-17	39.63	40.09	39.63	39.94	160599
2016-10-18	40.41	40.41	39.46	39.46	200980
2016-10-19	39.63	39.89	39.35	39.53	107493
2016-10-20	39.37	39.37	38.40	38.50	178788
2016-10-21	38.36	38.79	37.97	38.64	141300
2016-10-24	38.95	39.36	38.86	38.92	88919
2016-10-25	38.80	38.94	38.50	38.69	168386
2016-10-26	38.50	39.10	38.24	38.26	120099
2016-10-27	38.37	38.38	37.53	37.69	148835
2016-10-28	37.72	38.23	37.60	37.68	110390
2016-10-31	37.86	38.10	37.54	38.03	133972
2016-11-01	38.01	38.15	37.20	37.24	169769
2016-11-02	37.14	37.29	36.33	36.59	207243
2016-11-03	39.00	43.12	38.46	41.74	558554
2016-11-04	41.66	41.66	38.52	39.45	305582
2016-11-07	39.89	40.39	39.43	39.60	255202
2016-11-08	39.67	40.23	39.42	39.93	128801
2016-11-09	39.57	40.94	38.51	40.88	191260
2016-11-10	41.32	41.39	40.03	40.53	247599
2016-11-11	40.69	41.84	40.19	41.79	296477
2016-11-14	42.15	42.24	41.23	41.45	147226
2016-11-15	41.25	41.54	40.72	41.39	106997
2016-11-16	41.39	41.85	40.64	41.50	249988
2016-11-17	41.51	42.01	41.41	41.74	152749
2016-11-18	41.76	42.26	41.02	42.23	169708
2016-11-21	42.14	42.78	42.09	42.78	101304
2016-11-22	42.98	43.91	42.72	43.69	163507
2016-11-23	43.60	44.28	43.00	44.16	122722
2016-11-25	44.32	44.36	43.87	44.23	54498
2016-11-28	44.23	44.43	43.53	44.35	163124
2016-11-29	44.40	44.67	41.52	44.50	235355
2016-11-30	44.79	44.79	44.06	44.50	426280
2016-12-01	44.82	44.97	43.10	44.60	516121
2016-12-02	44.56	44.56	42.77	44.27	165464
2016-12-05	44.55	45.32	43.90	45.25	184338
2016-12-06	45.45	46.52	45.06	46.45	225750
2016-12-07	46.54	47.04	46.07	46.84	169954
2016-12-08	47.09	47.98	46.62	47.88	204160
2016-12-09	47.60	48.19	46.27	48.16	162844
2016-12-12	47.91	48.60	47.20	47.71	145515
2016-12-13	48.03	48.41	47.91	48.31	156665
2016-12-14	48.06	48.44	47.44	47.96	138994
2016-12-15	48.04	48.98	47.52	48.66	237849
2016-12-16	48.86	49.45	48.10	49.02	386788
2016-12-19	49.31	49.63	49.00	49.11	191687
2016-12-20	49.32	49.63	48.39	49.53	95932
2016-12-21	49.47	49.85	48.72	49.40	160871
2016-12-22	49.62	49.62	48.60	48.72	97752
2016-12-23	48.58	48.96	48.50	48.90	67341
2016-12-27	49.01	49.55	48.57	49.18	60019
2016-12-28	49.28	49.56	48.43	48.57	90172
2016-12-29	48.64	49.31	48.31	48.79	81802
2016-12-30	48.82	49.28	48.20	48.40	93978
2017-01-03	48.86	48.96	46.85	48.58	162336
2017-01-04	48.87	50.30	48.59	50.22	217104
2017-01-05	50.11	51.34	49.00	49.98	176724
2017-01-06	50.33	50.56	49.95	50.04	136165
2017-01-09	50.01	50.53	49.74	50.18	259942
2017-01-10	49.95	50.16	49.58	49.83	215762
2017-01-11	49.83	50.38	49.63	50.12	243111
2017-01-12	49.95	50.16	49.34	50.14	131517
2017-01-13	50.10	50.94	49.98	50.62	160630
2017-01-17	50.22	50.60	50.08	50.39	142097
2017-01-18	50.50	50.69	49.05	49.81	145172
2017-01-19	49.94	49.97	49.61	49.76	206444
2017-01-20	49.70	50.15	49.46	49.59	144395
2017-01-23	49.65	49.78	48.89	49.15	236524
2017-01-24	49.16	49.79	48.74	49.48	243547
2017-01-25	49.94	49.94	48.99	49.38	151795
2017-01-26	49.23	49.55	48.97	49.18	160544
2017-01-27	49.23	49.42	48.81	49.24	274332
2017-01-30	48.99	48.99	48.08	48.47	295834
2017-01-31	48.34	49.44	47.82	48.40	329199
2017-02-01	48.63	48.99	47.69	48.24	323874
2017-02-02	46.00	46.79	38.55	39.20	2091863
2017-02-03	39.47	40.68	39.30	40.39	851069
2017-02-06	40.05	40.63	39.17	39.31	470622
2017-02-07	39.02	39.53	38.90	39.07	781604
2017-02-08	38.97	39.36	38.38	38.44	316970
2017-02-09	38.14	39.75	38.04	39.74	488219
2017-02-10	39.77	39.98	38.79	39.33	260265
2017-02-13	39.55	39.96	39.46	39.59	197346
2017-02-14	39.58	39.59	39.09	39.20	288230
2017-02-15	39.18	39.65	38.88	39.57	330099
2017-02-16	39.69	40.25	39.51	40.11	336152
2017-02-17	40.18	40.40	39.69	39.79	252830
2017-02-21	39.97	40.12	39.40	39.99	265706
2017-02-22	39.70	39.99	39.56	39.68	278112
2017-02-23	39.89	40.00	39.07	39.87	404210
2017-02-24	39.54	40.04	39.23	40.03	378135
2017-02-27	39.83	40.35	39.08	39.97	418770
2017-02-28	39.78	40.17	39.02	39.41	402398
2017-03-01	39.86	40.41	39.16	39.72	292738
2017-03-02	39.72	39.79	38.99	39.04	197506
2017-03-03	39.09	39.66	38.71	39.00	198480
2017-03-06	38.65	39.12	37.89	38.05	399340
2017-03-07	38.00	38.21	37.76	37.91	327256
2017-03-08	38.08	38.88	37.54	38.46	511551
2017-03-09	38.61	38.91	38.36	38.53	207777
2017-03-10	38.71	38.79	37.92	38.27	201012
2017-03-13	38.15	38.34	37.87	38.26	217702
2017-03-14	37.88	38.31	37.83	38.01	203514
2017-03-15	38.18	38.72	37.65	38.65	238587
2017-03-16	38.85	38.88	38.24	38.26	217112
2017-03-17	38.26	38.96	38.22	38.83	462707
2017-03-20	38.81	38.85	38.29	38.39	149944
2017-03-21	38.55	38.55	37.32	37.36	245622
2017-03-22	37.50	37.51	36.66	37.02	240803
2017-03-23	36.98	37.30	36.58	36.85	356067
2017-03-24	36.89	37.36	36.73	37.15	270280
2017-03-27	36.74	37.26	36.69	37.17	148052
2017-03-28	37.13	37.26	36.65	37.16	139034
2017-03-29	37.12	37.61	36.88	37.57	148098
2017-03-30	37.66	38.27	37.20	38.00	194585
2017-03-31	38.02	38.24	37.73	37.81	284213
2017-04-03	37.81	38.32	37.18	37.24	174875
2017-04-04	37.14	37.37	36.43	36.48	262741
2017-04-05	36.57	37.20	36.27	36.51	365257
2017-04-06	36.58	36.77	35.92	36.43	203055
2017-04-07	36.31	36.63	36.13	36.52	325865
2017-04-10	36.63	36.90	36.40	36.58	184360
2017-04-11	36.42	36.91	36.42	36.85	186048
2017-04-12	36.84	36.84	36.25	36.50	91822
2017-04-13	36.50	36.50	36.01	36.08	136224
2017-04-17	36.12	36.50	36.12	36.31	123797
2017-04-18	36.28	36.67	36.03	36.64	171421
2017-04-19	36.81	37.24	36.81	36.98	114321
2017-04-20	37.10	37.45	37.00	37.38	209560
2017-04-21	37.38	37.66	37.20	37.52	241938
2017-04-24	38.03	38.44	37.78	38.13	271931
2017-04-25	38.37	38.62	37.69	38.12	170242
2017-04-26	38.16	38.31	37.98	38.19	259929
2017-04-27	38.33	38.43	38.04	38.19	172142
2017-04-28	38.26	38.35	37.47	37.51	185776
2017-05-01	37.76	37.77	37.37	37.64	332385
2017-05-02	37.75	38.00	37.47	37.76	326132
2017-05-03	37.56	37.85	35.48	36.19	462862
2017-05-04	39.00	41.16	37.74	39.87	1002861
2017-05-05	40.12	40.12	38.74	39.39	297101
2017-05-08	39.27	39.64	39.00	39.23	305441
2017-05-09	39.26	39.80	39.16	39.44	269085
2017-05-10	39.10	39.76	39.10	39.43	299135
2017-05-11	39.35	39.91	38.99	39.26	175468
2017-05-12	39.04	39.87	38.76	39.23	248943
2017-05-15	39.27	39.91	39.27	39.86	145795
2017-05-16	39.83	39.96	39.15	39.86	185355
2017-05-17	39.34	39.68	39.04	39.08	169257
2017-05-18	39.09	39.64	38.87	38.89	442356
2017-05-19	38.79	39.73	38.79	39.48	329167
2017-05-22	39.49	40.18	39.49	40.08	197332
2017-05-23	40.25	40.35	39.61	40.08	197231
2017-05-24	40.16	40.43	39.94	40.28	132807
2017-05-25	40.10	40.78	40.09	40.55	187388
2017-05-26	40.55	40.55	39.88	40.01	127117
2017-05-30	40.05	40.21	39.70	39.96	100573
2017-05-31	39.87	40.17	39.54	39.89	260658
2017-06-01	40.04	41.21	40.04	41.14	174199
2017-06-02	41.20	41.51	40.86	41.09	157833
2017-06-05	41.03	41.33	40.90	41.16	108904
2017-06-06	41.03	41.07	40.49	40.81	121744
2017-06-07	41.00	41.12	40.16	41.11	310096
2017-06-08	41.15	41.54	39.81	41.51	223135
2017-06-09	41.55	41.95	41.17	41.58	173204
2017-06-12	41.48	41.99	41.31	41.68	247385
2017-06-13	41.82	42.26	41.44	42.18	206590
2017-06-14	42.12	42.14	41.49	41.93	177842
2017-06-15	41.45	41.69	41.02	41.25	240031
2017-06-16	40.94	41.07	40.42	40.57	501449
2017-06-19	40.82	40.97	40.30	40.48	196782
2017-06-20	40.34	40.74	40.10	40.34	125332
2017-06-21	40.43	40.57	40.07	40.38	142947
2017-06-22	40.36	40.55	39.84	40.31	123160
2017-06-23	40.34	41.53	40.29	41.10	559651
2017-06-26	41.27	41.30	40.58	40.91	81844
2017-06-27	40.80	41.21	40.34	40.61	106711
2017-06-28	40.76	41.47	40.56	41.41	158476
2017-06-29	41.42	41.42	40.18	40.60	120036
2017-06-30	40.67	41.01	40.54	40.58	124567
2017-07-03	40.66	40.86	40.43	40.70	54173
2017-07-05	40.72	40.72	40.19	40.62	168234
2017-07-06	40.42	40.72	40.10	40.43	183444
2017-07-07	40.63	41.19	40.59	41.14	105489
2017-07-10	40.86	41.22	40.59	40.78	98792
2017-07-11	40.84	41.35	40.33	41.15	142158
2017-07-12	41.40	42.42	41.37	42.39	269988
2017-07-13	42.36	42.36	40.28	41.97	155800
2017-07-14	41.93	42.30	41.91	42.22	134844
2017-07-17	42.24	42.51	42.17	42.25	142518
2017-07-18	42.03	42.09	41.43	41.65	129504
2017-07-19	41.79	42.87	41.43	41.81	231569
2017-07-20	41.75	41.80	40.88	41.33	81725
2017-07-21	41.52	41.77	40.89	41.10	115417
2017-07-24	41.01	41.10	40.66	40.99	140478
2017-07-25	41.12	41.77	41.07	41.76	80340
2017-07-26	41.81	42.29	41.81	42.10	78944
2017-07-27	42.27	42.47	41.48	41.79	111894
2017-07-28	41.65	42.08	41.12	41.56	322935
2017-07-31	41.77	41.97	41.03	41.35	123086
2017-08-01	41.54	41.83	41.16	41.70	162457
2017-08-02	41.71	41.98	40.61	40.74	117281
2017-08-03	41.13	41.13	39.69	39.90	253067
2017-08-04	39.96	40.29	39.19	39.21	128812
2017-08-07	39.07	39.07	37.43	38.70	164919
2017-08-08	38.54	38.71	38.02	38.03	175250
2017-08-09	37.70	38.37	37.57	37.90	180113
2017-08-10	37.64	38.30	37.39	37.50	124565
2017-08-11	37.60	37.70	37.21	37.61	170200
2017-08-14	37.75	38.43	37.75	38.30	118320
2017-08-15	38.31	38.43	38.16	38.25	129878
2017-08-16	38.34	38.93	38.00	38.72	153637
2017-08-17	38.54	38.95	38.41	38.54	224940
2017-08-18	38.24	38.24	37.95	38.02	262331
2017-08-21	38.00	38.50	37.90	38.02	99327
2017-08-22	38.22	38.44	38.00	38.33	103961
2017-08-23	38.22	38.57	38.00	38.07	100100
2017-08-24	38.22	38.72	38.01	38.22	83049
2017-08-25	38.31	38.49	38.10	38.41	129866
2017-08-28	38.65	38.65	38.11	38.22	110008
2017-08-29	38.00	38.42	38.00	38.32	89834
2017-08-30	38.22	38.57	38.06	38.33	83376
2017-08-31	38.41	38.96	38.41	38.71	103203
2017-09-01	38.50	38.69	38.42	38.59	65756
2017-09-05	38.45	38.87	38.00	38.19	102073
2017-09-06	38.05	38.45	37.96	38.01	156338
2017-09-07	38.00	38.45	37.96	38.18	101294
2017-09-08	38.10	38.63	37.90	38.37	95709
2017-09-11	38.50	38.96	38.36	38.59	92401
2017-09-12	38.73	38.87	38.48	38.62	69564
2017-09-13	38.47	38.75	38.28	38.35	104882
2017-09-14	38.24	38.30	37.69	37.91	138440
2017-09-15	37.75	37.91	37.28	37.44	324352
2017-09-18	37.48	38.20	37.48	38.11	221184
2017-09-19	38.18	38.50	38.10	38.28	108192
2017-09-20	38.22	38.52	37.68	37.73	140190
2017-09-21	37.68	38.11	37.37	37.60	131897
2017-09-22	37.59	38.16	37.59	38.10	156962
2017-09-25	38.08	38.55	37.75	38.45	145484
2017-09-26	38.55	39.09	38.41	39.02	164200
2017-09-27	39.20	41.49	39.03	39.71	195623
2017-09-28	39.63	40.25	39.43	39.90	153508
2017-09-29	39.87	40.18	39.57	40.10	167538
2017-10-02	39.90	40.91	39.71	40.91	153656
2017-10-03	40.93	41.25	40.14	40.99	129647
2017-10-04	41.00	41.39	40.71	41.03	115041
2017-10-05	41.20	41.49	40.94	40.97	102926
2017-10-06	40.96	40.99	40.57	40.58	158339
2017-10-09	40.58	41.15	40.58	41.02	77223
2017-10-10	41.02	41.18	40.85	41.09	70736
2017-10-11	40.89	41.14	40.55	40.92	97183
2017-10-12	40.82	41.12	40.56	40.76	93513
2017-10-13	40.99	41.14	40.60	40.87	95760
2017-10-16	40.97	41.16	40.61	40.74	71330
2017-10-17	40.68	41.01	40.48	40.60	70940
2017-10-18	40.67	41.03	40.64	40.83	120669
2017-10-19	40.74	40.96	40.29	40.92	112709
2017-10-20	41.22	41.56	40.84	41.16	92973
2017-10-23	41.20	41.28	40.88	41.00	82979
2017-10-24	41.15	41.42	40.85	41.04	70104
2017-10-25	41.06	41.47	40.89	41.30	119657
2017-10-26	41.49	41.68	41.32	41.64	67638
2017-10-27	41.77	41.85	41.16	41.70	78624
2017-10-30	41.55	41.64	41.00	41.40	94856
2017-10-31	41.47	42.47	41.35	42.34	178660
2017-11-01	42.48	42.72	42.06	42.35	147953
2017-11-02	43.20	45.19	42.29	44.88	246991
2017-11-03	42.86	44.43	42.51	43.68	258758
2017-11-06	43.41	44.33	43.25	44.12	78825
2017-11-07	44.10	44.26	43.18	43.45	85119
2017-11-08	43.28	43.82	43.14	43.78	78126
2017-11-09	43.42	43.82	43.25	43.63	65930
2017-11-10	43.44	43.94	43.44	43.50	87527
2017-11-13	43.32	43.85	43.23	43.58	239456
2017-11-14	43.33	43.63	42.84	42.95	109312
2017-11-15	42.66	43.07	42.44	42.86	108247
2017-11-16	42.99	44.26	42.99	44.05	200896
2017-11-17	43.78	44.10	42.80	43.72	130509
2017-11-20	43.79	44.34	43.21	44.23	86224
2017-11-21	44.16	45.00	43.93	44.96	109489
2017-11-22	44.72	45.06	44.65	44.88	84668
2017-11-24	45.01	45.01	43.61	44.63	71705
2017-11-27	44.78	45.35	44.78	45.06	187779
2017-11-28	45.13	46.04	44.96	45.96	100069
2017-11-29	45.91	46.35	45.67	45.98	112439
2017-11-30	46.23	46.41	45.32	45.89	177588
2017-12-01	45.68	45.68	43.94	45.12	119462
2017-12-04	45.43	46.02	44.57	44.62	124952
2017-12-05	44.68	45.01	43.59	44.20	129820
2017-12-06	44.19	44.67	43.96	44.07	154030
2017-12-07	44.19	44.78	44.12	44.22	225483
2017-12-08	44.43	44.56	43.73	43.88	101698
2017-12-11	43.72	44.39	43.55	43.82	101133
2017-12-12	43.79	44.28	43.76	43.90	98162
2017-12-13	43.85	44.49	43.58	43.84	92339
2017-12-14	43.86	44.42	43.40	44.15	183396
2017-12-15	44.24	44.97	43.95	44.55	345906
2017-12-18	44.86	45.43	44.64	44.73	98034
2017-12-19	44.72	44.93	44.24	44.62	144739
2017-12-20	44.86	45.02	44.47	44.71	147451
2017-12-21	44.80	45.35	44.51	44.53	122812
2017-12-22	44.36	44.89	44.10	44.77	101313
2017-12-26	44.81	44.86	44.06	44.45	70249
2017-12-27	44.44	44.52	43.98	44.21	110982
2017-12-28	44.23	44.58	43.78	44.13	81955
2017-12-29	44.23	44.50	43.78	43.82	101511
2018-01-02	44.01	44.70	43.88	44.30	154147
2018-01-03	44.33	44.69	43.82	43.99	73326
2018-01-04	44.11	44.52	44.05	44.32	99658
2018-01-05	44.34	44.87	44.19	44.79	180933
2018-01-08	44.77	44.77	44.36	44.36	89888
2018-01-09	44.35	44.73	43.94	44.32	104260
2018-01-10	44.05	44.51	43.42	44.47	157778
2018-01-11	44.46	45.46	44.30	45.36	230991
2018-01-12	45.40	46.06	44.61	45.58	112845
2018-01-16	45.82	46.13	45.21	45.26	118264
2018-01-17	45.44	45.59	44.79	45.47	99843
2018-01-18	45.46	45.70	45.11	45.19	148297
2018-01-19	45.16	46.71	45.08	45.68	104941
2018-01-22	45.66	45.86	45.14	45.84	155010
2018-01-23	45.70	45.97	45.42	45.54	99464
2018-01-24	45.65	45.93	45.20	45.53	166265
2018-01-25	45.69	45.94	45.36	45.93	261333
2018-01-26	46.09	46.49	45.83	45.89	160318
2018-01-29	45.89	46.05	45.53	45.54	139773
2018-01-30	45.14	45.73	45.14	45.22	105257
2018-01-31	45.43	45.65	45.08	45.17	227231
2018-02-01	45.03	45.55	44.41	45.26	348654
2018-02-02	44.98	45.58	44.83	45.10	142190
2018-02-05	44.66	45.60	44.10	44.10	175553
2018-02-06	43.48	44.05	42.07	43.97	193530
2018-02-07	43.85	44.46	43.64	43.98	176246
2018-02-08	48.10	48.31	44.81	44.86	359774
2018-02-09	45.32	46.09	43.56	44.61	203263
2018-02-12	44.64	44.84	43.65	44.68	233701
2018-02-13	44.40	45.43	44.37	45.15	166062
2018-02-14	44.95	46.35	44.66	46.27	197172
2018-02-15	46.59	47.04	45.88	46.86	211873
2018-02-16	46.70	47.98	46.69	47.68	188572
2018-02-20	47.50	48.36	47.50	47.71	211895
2018-02-21	47.86	48.82	47.36	48.50	290457
2018-02-22	48.65	48.65	47.91	47.98	230896
2018-02-23	47.95	48.07	47.11	47.17	334432
2018-02-26	47.16	48.66	47.07	48.26	172345
2018-02-27	47.73	48.40	47.04	47.04	182542
2018-02-28	47.15	47.61	46.64	46.68	302727
2018-03-01	46.62	46.62	45.45	45.91	213534
2018-03-02	45.63	46.72	45.32	46.60	124004
2018-03-05	46.45	47.04	46.20	46.52	209189
2018-03-06	46.65	46.65	46.09	46.49	202461
2018-03-07	46.10	46.68	45.83	46.40	268067
2018-03-08	46.45	46.51	45.72	46.10	262464
2018-03-09	46.32	47.06	45.54	47.00	245942
2018-03-12	47.00	47.30	46.72	47.05	242402
2018-03-13	47.04	47.71	46.81	47.01	371904
2018-03-14	47.07	47.50	46.65	46.95	381385
2018-03-15	46.98	47.32	46.67	46.85	314246
2018-03-16	46.83	47.38	46.83	47.24	430246
2018-03-19	47.14	47.70	46.22	46.87	189145
2018-03-20	46.86	47.86	46.45	46.65	152779
2018-03-21	46.72	47.97	46.68	47.20	184863
2018-03-22	46.82	46.99	45.27	45.71	151759
2018-03-23	45.79	46.26	44.15	44.16	351164
2018-03-26	44.55	45.58	41.80	45.54	161357
2018-03-27	45.80	45.83	44.78	45.03	220343
2018-03-28	45.06	45.36	44.10	45.24	216954
2018-03-29	45.37	45.76	44.80	45.29	203573
2018-04-02	45.17	45.66	43.19	44.79	153895
2018-04-03	45.01	45.65	44.64	45.17	176700
2018-04-04	44.70	46.28	44.70	46.11	147703
2018-04-05	46.41	46.86	46.14	46.67	252022
2018-04-06	46.38	46.38	44.65	44.76	301202
2018-04-09	44.97	45.51	44.27	44.33	375954
2018-04-10	44.86	46.10	44.47	45.15	381369
2018-04-11	44.93	46.55	42.02	45.52	326324
2018-04-12	45.83	46.57	45.19	45.21	337647
2018-04-13	45.37	46.28	44.88	45.11	145553
2018-04-16	45.39	46.40	45.29	46.18	266353
2018-04-17	46.46	46.53	45.98	46.22	447664
2018-04-18	46.28	46.28	45.25	45.29	368046
2018-04-19	45.15	46.58	44.88	44.89	399761
2018-04-20	44.81	45.19	44.12	44.15	218612
2018-04-23	44.33	44.89	43.97	44.03	243650
2018-04-24	44.25	44.60	43.68	43.89	275852
2018-04-25	44.00	45.18	43.46	43.89	145160
2018-04-26	44.30	44.36	43.67	43.90	107582
2018-04-27	44.09	44.16	43.12	43.22	211623
2018-04-30	43.26	43.49	42.71	42.79	184195
2018-05-01	42.68	43.71	42.37	43.63	406061
2018-05-02	43.63	43.87	43.05	43.15	231465
2018-05-03	43.06	45.30	40.13	40.21	573150
2018-05-04	39.96	40.51	39.79	39.99	438976
2018-05-07	40.06	40.06	38.93	39.10	311987
2018-05-08	39.12	39.67	38.07	39.51	253481
2018-05-09	39.50	39.96	38.88	38.99	270226
2018-05-10	39.14	39.39	38.73	39.26	214414
2018-05-11	39.21	39.57	38.37	39.32	237069
2018-05-14	39.39	39.53	39.06	39.12	201884
2018-05-15	39.08	40.40	39.00	39.82	244222
2018-05-16	39.88	40.32	39.70	40.08	313505
2018-05-17	40.15	40.58	39.95	40.18	214675
2018-05-18	40.31	40.52	40.10	40.17	473360
2018-05-21	40.29	40.63	40.07	40.50	167410
2018-05-22	40.70	41.06	40.51	40.85	230771
2018-05-23	40.64	41.18	40.55	41.06	192637
2018-05-24	41.05	41.67	40.76	41.22	181978
2018-05-25	41.07	41.43	41.07	41.20	232698
2018-05-29	41.10	41.11	40.79	40.96	173832
2018-05-30	41.00	41.76	41.00	41.72	202749
2018-05-31	41.65	41.68	41.26	41.38	245281
2018-06-01	41.55	41.72	41.37	41.51	165627
2018-06-04	41.50	42.00	41.46	41.93	149397
2018-06-05	41.80	42.37	41.51	41.85	136365
2018-06-06	41.91	42.00	41.55	41.98	150430
2018-06-07	41.85	42.14	41.43	41.47	145757
2018-06-08	41.39	42.02	39.92	41.91	158887
2018-06-11	41.98	42.49	41.95	42.17	150689
2018-06-12	42.16	42.34	41.70	42.15	164651
2018-06-13	42.34	43.07	41.95	42.55	225440
2018-06-14	42.66	43.16	42.44	42.60	170975
2018-06-15	42.44	43.34	42.40	43.24	298817
2018-06-18	43.06	43.70	43.06	43.56	156181
2018-06-19	43.35	43.79	42.84	43.29	203837
2018-06-20	43.37	43.91	42.96	42.99	137559
2018-06-21	43.11	43.21	42.45	42.67	130242
2018-06-22	42.77	42.77	42.33	42.41	345289
2018-06-25	42.28	42.33	41.58	41.85	185682
2018-06-26	41.90	42.49	41.85	42.11	125364
2018-06-27	42.10	42.20	41.14	41.21	154911
2018-06-28	41.20	41.60	41.07	41.29	113471
2018-06-29	41.25	41.33	40.87	40.87	159048
2018-07-02	40.75	41.45	40.29	41.39	267657
2018-07-03	41.62	41.86	41.62	41.74	69308
2018-07-05	41.88	42.11	41.73	42.09	192835
2018-07-06	42.10	42.32	41.85	42.30	140431
2018-07-09	42.46	42.67	42.02	42.17	141069
2018-07-10	42.26	42.33	41.73	41.85	103623
2018-07-11	41.69	42.03	41.69	41.84	139393
2018-07-12	42.03	42.28	41.77	41.89	137495
2018-07-13	41.88	42.41	41.24	41.30	124294
2018-07-16	41.26	41.52	40.65	40.72	112084
2018-07-17	40.62	41.23	40.62	41.02	162012
2018-07-18	41.02	41.26	40.50	40.99	141990
2018-07-19	40.86	41.25	40.86	41.14	128868
2018-07-20	41.15	41.30	40.81	41.17	126710
2018-07-23	41.12	41.31	40.69	41.07	96549
2018-07-24	41.26	41.26	40.26	40.71	208649
2018-07-25	40.71	41.13	40.70	41.10	124583
2018-07-26	40.99	41.57	40.99	41.46	237434
2018-07-27	41.49	41.94	40.94	41.22	153805
2018-07-30	41.14	41.76	40.24	40.38	144826
2018-07-31	40.38	41.96	40.16	40.67	227270
2018-08-01	40.52	41.13	40.37	40.63	99847
2018-08-02	41.64	41.64	37.80	38.73	539588
2018-08-03	38.62	38.62	37.30	37.84	313678
2018-08-06	37.91	38.65	37.36	38.51	135464
2018-08-07	38.62	38.96	38.54	38.66	131393
2018-08-08	38.65	38.65	37.81	37.84	166798
2018-08-09	37.86	38.31	37.62	37.68	109955
2018-08-10	37.66	37.71	37.27	37.41	160724
2018-08-13	37.44	37.82	37.04	37.13	159675
2018-08-14	37.14	37.65	36.38	37.32	111708
2018-08-15	37.20	37.37	36.72	37.24	169860
2018-08-16	37.65	38.12	37.31	37.80	197793
2018-08-17	37.71	38.29	37.56	37.93	159055
2018-08-20	38.04	38.27	37.67	37.69	140886
2018-08-21	37.86	37.86	37.51	37.57	151919
2018-08-22	37.58	37.82	37.17	37.24	136404
2018-08-23	37.22	37.50	36.63	36.67	118729
2018-08-24	36.66	37.12	36.61	37.02	151270
2018-08-27	37.16	37.46	37.13	37.25	95658
2018-08-28	37.26	37.30	36.83	36.93	54791
2018-08-29	36.90	37.06	36.56	36.99	135454
2018-08-30	36.94	37.46	36.76	37.27	128943
2018-08-31	37.15	37.41	37.05	37.35	158933
2018-09-04	37.20	37.57	37.08	37.44	130476
2018-09-05	37.33	38.31	37.26	37.97	266103
2018-09-06	38.02	38.02	37.60	37.81	101459
2018-09-07	37.70	37.98	37.56	37.83	198239
2018-09-10	37.97	38.34	37.75	38.00	196924
2018-09-11	37.65	38.26	37.56	38.16	253966
2018-09-12	38.15	39.30	37.95	39.16	331199
2018-09-13	39.33	39.62	38.90	38.99	228504
2018-09-14	39.16	40.19	39.01	40.15	236764
2018-09-17	40.33	41.20	39.72	40.76	283759
2018-09-18	40.77	41.73	40.71	41.31	171092
2018-09-19	41.26	41.79	40.45	41.41	313150
2018-09-20	41.67	42.04	41.20	41.66	219622
2018-09-21	41.77	42.06	41.60	41.87	397607
2018-09-24	41.74	42.05	40.86	41.62	83200
2018-09-25	41.64	41.92	41.39	41.80	198362
2018-09-26	41.83	41.89	40.16	40.22	286917
2018-09-27	40.21	40.34	39.83	39.87	109829
2018-09-28	39.83	40.33	39.59	40.14	128063
2018-10-01	40.26	40.69	39.25	39.45	128716
2018-10-02	39.45	39.80	38.61	38.85	131168
2018-10-03	38.96	39.66	38.52	38.67	189381
2018-10-04	38.57	39.13	38.43	38.92	133435
2018-10-05	38.95	39.18	38.16	38.52	82334
2018-10-08	38.53	38.53	38.02	38.28	94576
2018-10-09	38.13	38.59	37.98	38.16	127624
2018-10-10	38.16	38.30	37.25	37.37	163110
2018-10-11	37.27	37.58	36.10	36.12	217018
2018-10-12	36.58	36.71	35.69	35.97	151172
2018-10-15	35.91	36.39	35.65	36.14	128378
2018-10-16	36.30	36.80	35.99	36.66	151039
2018-10-17	36.56	36.93	36.15	36.88	142999
2018-10-18	36.73	36.90	36.13	36.30	120449
2018-10-19	36.29	36.62	35.90	35.92	100601
2018-10-22	35.93	36.21	35.33	35.85	155245
2018-10-23	35.51	36.08	35.07	35.71	111262
2018-10-24	35.61	35.62	34.76	34.78	137630
2018-10-25	34.95	35.14	34.68	34.81	112875
2018-10-26	34.36	34.71	33.78	34.20	142170
2018-10-29	34.55	35.12	33.47	33.58	164825
2018-10-30	33.64	34.48	33.33	34.45	159201
2018-10-31	34.72	35.32	34.24	35.10	296769
2018-11-01	35.24	35.97	34.67	35.75	131500
2018-11-02	35.86	36.31	35.83	36.08	155373
2018-11-05	36.04	36.20	35.55	36.11	102954
2018-11-06	36.10	36.78	35.07	35.42	118800
2018-11-07	35.42	35.96	34.85	35.93	131684
2018-11-08	35.66	37.94	34.80	36.27	239760
2018-11-09	36.14	36.79	35.94	36.71	308054
2018-11-12	36.79	37.44	36.32	36.84	133248
2018-11-13	36.85	37.41	36.65	36.99	139276
2018-11-14	37.31	37.51	37.05	37.07	128887
2018-11-15	37.00	37.00	36.18	36.70	121251
2018-11-16	36.43	36.91	36.17	36.72	155399
2018-11-19	36.75	36.86	36.26	36.29	92321
2018-11-20	35.76	36.17	34.89	34.92	127514
2018-11-21	34.93	35.54	34.30	35.36	83381
2018-11-23	35.10	35.50	35.06	35.13	35291
2018-11-26	35.28	35.72	35.06	35.11	116883
2018-11-27	34.84	35.27	34.69	34.74	124046
2018-11-28	34.73	35.53	34.37	35.43	196867
2018-11-29	35.20	35.92	34.51	34.63	126764
2018-11-30	34.63	35.22	34.26	35.07	205483
2018-12-03	35.49	35.78	35.00	35.28	135967
2018-12-04	34.88	35.12	33.29	33.56	217251
2018-12-06	33.09	33.47	32.56	33.19	168650
2018-12-07	33.21	33.35	32.02	32.46	270110
2018-12-10	32.37	32.39	31.73	31.88	258010
2018-12-11	32.34	32.86	32.01	32.70	231891
2018-12-12	33.05	34.03	33.03	33.61	139114
2018-12-13	33.69	33.93	33.18	33.84	147850
2018-12-14	33.56	33.81	33.08	33.40	143903
2018-12-17	33.21	33.74	32.26	32.46	192182
2018-12-18	32.74	33.09	32.33	32.73	115187
2018-12-19	32.72	33.69	32.33	32.86	227340
2018-12-20	32.79	33.36	31.51	31.96	189545
2018-12-21	32.09	32.88	30.86	30.95	330193
2018-12-24	30.94	31.30	30.47	30.77	69863
2018-12-26	30.95	31.66	30.40	31.57	102134
2018-12-27	31.16	31.89	30.80	31.89	122578
2018-12-28	31.89	32.20	31.36	31.60	134934
2018-12-31	31.82	32.15	31.28	31.77	128093
2019-01-02	31.32	32.25	31.32	32.04	154492
2019-01-03	31.95	32.27	31.44	31.47	111586
2019-01-04	31.71	33.01	31.57	32.69	169614
2019-01-07	32.76	33.30	32.66	32.74	194340
2019-01-08	33.04	33.62	32.78	33.59	221160
2019-01-09	33.60	33.87	33.08	33.50	147713
2019-01-10	33.28	33.80	31.31	33.62	103058
2019-01-11	33.45	34.08	33.45	33.79	124868
2019-01-14	33.62	33.89	33.39	33.50	93329
2019-01-15	33.49	34.06	33.38	33.93	192310
2019-01-16	34.01	34.83	34.01	34.43	142313
2019-01-17	34.25	35.45	34.25	35.31	137965
2019-01-18	35.38	35.84	35.11	35.22	122054
2019-01-22	35.02	35.33	34.68	34.82	106113
2019-01-23	35.00	35.60	34.59	34.87	124341
2019-01-24	34.88	35.99	34.88	35.63	127943
2019-01-25	35.82	36.17	35.50	35.96	298067
2019-01-28	35.82	35.82	35.15	35.23	61308
2019-01-29	35.23	35.51	34.74	34.84	114652
2019-01-30	35.02	35.53	34.65	35.43	101454
2019-01-31	35.41	36.22	35.36	36.19	111750
2019-02-01	36.18	36.50	36.05	36.36	67246
2019-02-04	36.41	36.94	36.04	36.76	125058
2019-02-05	36.78	37.03	36.34	36.65	124886
2019-02-06	36.48	36.49	35.90	36.03	145351
2019-02-07	36.60	42.76	36.60	40.90	445385
2019-02-08	40.54	41.73	39.09	41.25	289360
2019-02-11	41.23	41.23	40.45	40.93	223260
2019-02-12	41.18	41.78	41.13	41.30	168130
2019-02-13	41.21	41.39	40.96	41.14	178511
2019-02-14	41.41	41.78	41.12	41.45	190740
2019-02-15	41.63	41.78	40.97	41.25	237915
2019-02-19	41.11	41.90	41.03	41.80	241295
2019-02-20	41.70	41.90	40.83	40.91	295964
2019-02-21	40.91	41.68	40.53	41.65	331347
2019-02-22	41.55	42.43	41.45	42.37	212961
2019-02-25	42.37	42.56	41.94	41.97	137234
2019-02-26	41.79	42.13	41.53	41.65	189844
2019-02-27	41.50	41.71	41.11	41.68	83599
2019-02-28	41.70	41.74	41.39	41.55	88856
2019-03-01	41.74	41.90	41.43	41.82	144033
2019-03-04	41.80	42.05	41.26	41.33	225777
2019-03-05	41.31	41.68	41.25	41.32	78537
2019-03-06	41.26	41.43	40.71	41.28	260803
2019-03-07	41.20	41.65	40.77	41.00	141000
2019-03-08	40.85	41.26	40.27	41.15	85750
2019-03-11	41.17	41.96	41.17	41.86	110768
2019-03-12	41.79	41.97	40.36	41.57	117881
2019-03-13	41.53	41.90	41.15	41.51	214349
2019-03-14	41.63	41.74	41.23	41.36	88625
2019-03-15	41.46	41.90	41.10	41.45	400341
2019-03-18	41.54	42.06	41.53	41.85	186110
2019-03-19	41.97	42.22	41.41	41.51	250082
2019-03-20	41.54	42.00	41.01	41.08	162435
2019-03-21	41.06	42.06	41.06	41.92	167638
2019-03-22	41.78	42.28	41.25	41.28	144200
2019-03-25	41.32	41.40	40.75	40.84	214442
2019-03-26	41.03	41.79	41.03	41.23	141660
2019-03-27	41.33	41.95	40.85	41.80	141541
2019-03-28	41.81	42.28	41.49	42.04	85878
2019-03-29	42.31	42.53	41.74	42.30	191444
2019-04-01	42.52	43.55	42.49	43.48	192076
2019-04-02	43.58	43.65	42.97	43.58	109726
2019-04-03	43.78	43.92	43.39	43.67	107998
2019-04-04	43.73	44.09	43.54	43.99	150654
2019-04-05	44.04	44.53	43.87	44.36	132804
2019-04-08	44.25	44.31	43.46	44.02	150150
2019-04-09	43.99	44.16	43.42	43.46	170666
2019-04-10	43.61	44.14	43.55	44.12	225171
2019-04-11	44.23	44.83	44.00	44.78	92292
2019-04-12	44.95	44.95	44.47	44.71	68896
2019-04-15	44.82	44.85	44.32	44.50	61339
2019-04-16	44.64	44.65	44.26	44.39	89922
2019-04-17	44.41	44.58	44.12	44.45	135750
2019-04-18	44.33	44.37	43.50	43.81	137431
2019-04-22	43.65	44.04	43.51	43.79	137263
2019-04-23	43.98	45.05	43.82	44.98	210665
2019-04-24	45.03	45.46	44.74	45.00	143045
2019-04-25	45.07	45.07	44.29	44.29	107070
2019-04-26	44.35	44.60	43.81	44.44	164260
2019-04-29	44.59	44.98	44.41	44.88	143932
2019-04-30	45.04	45.27	44.13	44.65	293910
2019-05-01	44.88	44.88	44.35	44.64	340240
2019-05-02	46.88	49.75	45.61	47.94	471464
2019-05-03	47.63	47.75	45.95	46.29	307650
2019-05-06	45.65	47.61	45.39	47.33	221713
2019-05-07	47.04	47.43	46.06	46.33	134446
2019-05-08	46.34	46.94	45.72	46.41	223891
2019-05-09	46.09	46.53	45.90	46.20	157472
2019-05-10	46.24	46.50	45.52	46.33	115970
2019-05-13	45.79	45.89	45.11	45.18	117676
2019-05-14	45.19	45.64	45.01	45.14	127368
2019-05-15	44.99	46.09	44.99	46.03	129415
2019-05-16	46.26	46.78	46.21	46.36	205543
2019-05-17	46.06	46.35	45.42	45.49	216673
2019-05-20	45.41	46.02	45.24	45.66	92781
2019-05-21	45.95	46.40	45.89	45.89	226896
2019-05-22	45.86	46.40	45.86	46.02	175402
2019-05-23	45.70	46.00	44.78	45.22	150443
2019-05-24	45.57	45.75	45.04	45.38	201324
2019-05-28	45.63	45.63	44.61	45.00	205904
2019-05-29	44.93	45.26	44.51	45.09	129530
2019-05-30	45.32	45.33	44.48	45.10	166769
2019-05-31	44.92	44.92	44.25	44.85	144977
2019-06-03	44.88	45.22	43.96	44.14	178393
2019-06-04	44.35	45.77	44.21	45.75	116528
2019-06-05	45.95	46.06	45.23	45.35	129731
2019-06-06	45.41	45.76	45.00	45.24	197504
2019-06-07	45.53	46.64	45.53	46.41	241305
2019-06-10	46.53	47.39	46.53	46.78	78789
2019-06-11	47.00	47.50	46.25	46.93	252484
2019-06-12	46.96	47.49	46.42	47.40	112605
2019-06-13	47.50	47.62	47.09	47.30	83907
2019-06-14	47.31	47.73	47.01	47.21	111994
2019-06-17	47.33	47.60	46.69	47.14	137749
2019-06-18	47.45	48.21	47.06	48.00	165639
2019-06-19	48.09	48.43	47.66	48.36	210554
2019-06-20	48.84	48.92	48.42	48.77	234065
2019-06-21	48.69	49.20	48.26	48.49	287568
2019-06-24	48.50	48.66	48.05	48.10	191992
2019-06-25	48.19	48.40	47.85	48.06	243180
2019-06-26	48.29	48.86	48.23	48.29	161239
2019-06-27	48.58	48.91	48.46	48.58	202428
2019-06-28	48.55	48.93	47.74	48.83	518717
2019-07-01	49.40	49.84	48.67	48.82	237611
2019-07-02	48.80	49.20	48.35	48.73	192326
2019-07-03	48.95	49.41	48.79	49.30	72499
2019-07-05	49.12	49.86	48.69	49.22	136090
2019-07-08	49.19	49.58	48.45	49.13	106223
2019-07-09	49.01	49.24	48.72	49.04	168673
2019-07-10	49.15	49.71	49.02	49.41	193066
2019-07-11	49.58	49.78	48.28	48.40	165578
2019-07-12	48.63	48.87	47.88	48.82	138245
2019-07-15	49.01	49.08	48.47	48.99	159067
2019-07-16	49.06	49.43	48.89	48.92	191552
2019-07-17	48.97	48.99	48.27	48.39	189070
2019-07-18	48.42	49.07	48.18	49.06	293529
2019-07-19	49.03	49.45	48.51	48.60	140676
2019-07-22	48.79	49.03	48.51	48.77	259763
2019-07-23	49.03	49.07	47.67	49.06	106425
2019-07-24	49.07	50.64	48.45	50.57	318348
2019-07-25	50.55	51.31	50.17	51.27	244067
2019-07-26	51.46	52.12	51.24	51.84	182431
2019-07-29	52.03	52.72	51.64	52.25	329096
2019-07-30	51.98	52.03	51.61	51.69	147307
2019-07-31	51.74	52.61	51.09	51.24	242511
2019-08-01	51.35	52.17	51.03	51.16	181989
2019-08-02	51.07	51.31	49.88	50.28	126995
2019-08-05	49.45	49.48	47.53	47.96	230932
2019-08-06	48.32	48.88	47.85	48.82	178373
2019-08-07	48.50	48.93	42.56	48.46	187155
2019-08-08	56.70	57.20	47.69	50.97	522308
2019-08-09	50.79	50.85	49.73	50.47	264012
2019-08-12	50.25	50.63	49.51	50.14	123085
2019-08-13	50.09	50.75	49.85	50.49	227727
2019-08-14	49.83	50.59	49.25	50.16	358627
2019-08-15	50.41	51.74	50.01	51.74	267326
2019-08-16	52.00	52.81	51.88	52.70	182473
2019-08-19	53.33	53.73	52.42	52.44	165220
2019-08-20	52.54	53.34	52.33	53.06	182113
2019-08-21	53.53	53.85	53.17	53.58	148600
2019-08-22	53.64	54.78	53.04	53.05	166148
2019-08-23	53.14	53.84	51.64	51.79	240326
2019-08-26	50.56	52.20	48.03	52.06	162634
2019-08-27	52.35	52.55	51.58	51.98	155443
2019-08-28	52.03	52.86	51.45	52.34	203257
2019-08-29	52.89	53.52	52.25	53.07	115094
2019-08-30	53.68	53.95	53.49	53.88	231269
2019-09-03	53.50	54.15	52.79	53.09	258233
2019-09-04	53.58	54.03	53.12	53.15	616165
2019-09-05	53.67	54.70	53.39	54.26	199102
2019-09-06	54.45	54.81	53.64	53.68	164208
2019-09-09	53.72	54.06	52.50	53.11	235058
2019-09-10	52.93	53.08	51.88	52.75	160376
2019-09-11	52.68	53.92	52.65	53.78	171717
2019-09-12	53.85	54.18	53.35	53.41	158627
2019-09-13	53.59	53.73	52.45	52.89	124339
2019-09-16	52.57	52.74	52.01	52.10	201281
2019-09-17	52.24	53.23	52.04	53.10	374646
2019-09-18	53.01	53.75	52.53	53.55	159693
2019-09-19	53.67	54.22	53.41	53.54	133265
2019-09-20	53.50	53.99	52.92	52.93	465684
2019-09-23	52.85	53.35	51.78	51.82	163690
2019-09-24	51.94	52.28	51.42	51.51	187167
2019-09-25	51.53	52.00	50.83	51.78	200029
2019-09-26	51.77	52.24	51.25	51.80	206134
2019-09-27	52.00	52.04	50.94	51.32	260321
2019-09-30	51.42	52.00	51.18	51.68	265358
2019-10-01	51.89	52.00	50.91	50.92	186565
2019-10-02	50.62	53.60	49.82	51.02	380435
2019-10-03	50.93	51.41	50.42	51.19	175958
2019-10-04	51.41	52.46	51.41	51.99	418161
2019-10-07	51.91	51.93	51.55	51.70	503954
2019-10-08	51.30	51.30	50.03	50.11	314904
2019-10-09	50.57	51.23	50.18	51.09	292878
2019-10-10	51.08	51.98	50.91	51.32	157721
2019-10-11	51.91	52.72	51.79	52.12	167330
2019-10-14	51.96	52.31	51.24	51.51	76866
2019-10-15	51.66	51.81	49.39	51.42	171984
2019-10-16	51.33	51.48	50.80	51.10	165600
2019-10-17	51.40	51.47	50.84	51.24	188902
2019-10-18	51.10	51.21	50.00	50.57	146493
2019-10-21	50.93	51.43	50.80	51.14	132628
2019-10-22	51.21	51.35	50.17	50.21	109213
2019-10-23	50.28	50.71	49.79	50.00	154268
2019-10-24	50.25	50.71	49.96	50.36	176058
2019-10-25	50.37	50.71	49.77	49.89	131510
2019-10-28	50.14	51.05	50.14	50.96	195094
2019-10-29	51.10	52.53	51.10	52.18	221904
2019-10-30	52.07	52.32	51.50	52.22	204830
2019-10-31	55.25	57.76	54.27	57.64	581321
2019-11-01	58.04	58.25	55.80	56.45	369170
2019-11-04	56.60	57.38	55.53	57.17	245047
2019-11-05	56.92	57.38	56.25	56.64	220335
2019-11-06	56.50	56.61	55.82	56.08	187454
2019-11-07	56.42	56.63	55.35	55.53	235557
2019-11-08	55.29	55.50	54.93	55.25	193980
2019-11-11	55.02	56.26	55.02	56.02	426971
2019-11-12	56.05	56.32	54.74	56.15	189913
2019-11-13	56.05	56.55	55.51	56.17	125211
2019-11-14	55.81	56.82	55.69	56.78	245487
2019-11-15	57.00	57.07	56.16	57.02	648841
2019-11-18	56.91	57.83	56.81	57.58	181766
2019-11-19	57.87	58.69	57.80	58.01	336477
2019-11-20	58.11	58.41	57.38	57.91	201758
2019-11-21	58.19	58.20	56.97	57.41	179605
2019-11-22	57.57	57.57	56.20	56.34	145913
2019-11-25	56.76	57.15	56.51	56.67	320782
2019-11-26	56.92	57.67	56.81	57.41	223491
2019-11-27	57.64	57.74	57.19	57.34	88639
2019-11-29	57.25	57.52	56.87	57.19	93648
2019-12-02	57.06	57.11	56.15	56.55	226942
2019-12-03	55.97	56.86	55.83	56.72	514308
2019-12-04	57.06	57.23	56.28	56.31	248469
2019-12-05	56.34	57.08	56.07	57.07	220504
2019-12-06	57.26	57.60	56.39	57.05	339630
2019-12-09	56.95	56.95	56.51	56.52	208481
2019-12-10	56.46	56.69	55.93	55.96	218108
2019-12-11	56.11	56.35	55.38	55.54	295866
2019-12-12	55.53	55.84	54.85	55.25	197871
2019-12-13	55.00	55.23	54.53	55.22	222697
2019-12-16	55.36	55.82	55.36	55.48	169430
2019-12-17	55.49	55.93	51.75	51.86	389594
2019-12-18	51.76	52.70	51.57	52.28	312390
2019-12-19	52.35	52.38	51.45	51.74	286874
2019-12-20	51.92	52.13	51.34	51.70	910372
2019-12-23	51.89	52.78	51.33	52.20	234309
2019-12-24	52.34	52.43	51.90	52.41	101069
2019-12-26	52.49	52.49	51.44	51.60	96627
2019-12-27	51.93	51.97	51.32	51.55	127136
2019-12-30	51.72	51.82	51.03	51.69	211139
2019-12-31	51.56	51.94	51.40	51.78	250999
2020-01-02	51.91	52.32	51.61	52.31	291536
2020-01-03	51.70	52.71	51.26	52.33	269193
2020-01-06	52.02	52.06	51.52	51.78	229505
2020-01-07	51.56	51.57	50.69	50.79	280316
2020-01-08	50.84	51.43	50.79	51.13	148934
2020-01-09	51.32	51.92	51.11	51.84	180690
2020-01-10	51.92	52.12	51.18	51.37	207971
2020-01-13	51.55	52.72	51.50	52.66	228863
2020-01-14	52.71	52.71	50.78	50.83	461063
2020-01-15	50.89	51.48	50.86	51.01	320891
2020-01-16	51.39	51.69	51.04	51.60	167963
2020-01-17	51.82	51.82	51.01	51.21	216060
2020-01-21	51.18	51.34	50.59	50.77	288162
2020-01-22	51.04	51.46	50.74	51.24	210591
2020-01-23	51.33	51.96	51.03	51.66	213393
2020-01-24	51.93	51.93	50.76	51.00	119575
2020-01-27	50.31	51.27	50.19	50.85	304646
2020-01-28	51.14	51.52	50.95	51.30	139615
2020-01-29	51.49	51.55	51.06	51.11	244656
2020-01-30	50.99	51.45	50.73	51.44	163056
2020-01-31	51.36	51.37	49.69	49.82	282691
2020-02-03	50.03	50.77	49.84	50.34	265236
2020-02-04	50.86	51.25	50.22	50.94	254731
2020-02-05	51.72	51.99	50.64	51.93	169940
2020-02-06	54.92	54.92	50.68	50.90	381542
2020-02-07	50.63	50.99	49.94	50.04	205625
2020-02-10	50.09	51.33	50.09	51.27	236217
2020-02-11	51.67	51.89	51.19	51.75	139833
2020-02-12	52.11	52.47	51.36	51.77	150646
2020-02-13	51.38	52.19	51.38	52.18	135271
2020-02-14	52.18	52.49	51.93	52.31	225036
2020-02-18	52.26	52.63	52.09	52.30	211381
2020-02-19	52.48	52.94	52.30	52.74	143963
2020-02-20	52.88	53.00	51.72	52.78	268697
2020-02-21	52.60	52.78	51.52	51.72	188436
2020-02-24	50.10	50.71	49.88	50.20	232331
2020-02-25	50.07	50.07	47.72	47.75	305626
2020-02-26	48.09	48.56	47.18	47.37	282555
2020-02-27	46.47	47.87	45.80	46.36	360904
2020-02-28	44.65	45.85	43.37	44.25	428430
2020-03-02	44.45	45.60	44.06	45.56	258584
2020-03-03	45.57	46.74	44.62	45.30	513901
2020-03-04	45.95	46.47	44.62	45.73	206813
2020-03-05	44.54	44.98	42.42	42.68	278172
2020-03-06	41.36	43.20	41.26	43.07	244235
2020-03-09	40.95	42.24	39.33	39.59	296079
2020-03-10	41.34	42.09	40.00	41.49	875708
2020-03-11	40.95	41.47	39.28	40.71	327314
2020-03-12	38.28	39.93	37.20	38.30	676794
2020-03-13	40.01	41.00	37.80	40.87	551550
2020-03-16	37.96	40.73	36.33	40.32	530395
2020-03-17	41.35	43.20	39.98	41.98	611344
2020-03-18	40.84	44.31	39.53	44.01	603526
2020-03-19	43.71	44.36	40.81	41.34	500222
2020-03-20	41.50	42.63	37.86	38.28	571099
2020-03-23	38.63	39.26	36.50	38.59	430398
2020-03-24	40.31	41.57	38.15	39.22	386250
2020-03-25	39.24	40.54	38.30	39.83	657691
2020-03-26	39.98	43.00	39.85	42.55	379600
2020-03-27	41.55	42.71	40.44	41.20	388319
2020-03-30	41.81	43.59	40.95	41.91	177407
2020-03-31	41.76	42.85	40.83	41.85	283293
2020-04-01	40.61	41.60	39.56	40.79	354939
2020-04-02	40.64	42.95	40.19	40.90	218272
2020-04-03	40.51	41.51	40.01	41.32	342750
2020-04-06	42.32	44.92	42.32	44.63	348190
2020-04-07	45.70	46.57	43.50	43.70	229850
2020-04-08	44.13	45.76	43.59	45.63	204126
2020-04-09	46.20	47.01	45.25	46.54	192167
2020-04-13	46.38	47.01	45.11	46.30	181587
2020-04-14	47.89	47.97	46.88	47.46	193895
2020-04-15	46.50	47.68	46.14	47.37	272361
2020-04-16	47.77	48.35	46.43	46.99	189885
2020-04-17	47.95	48.28	47.24	47.82	208347
2020-04-20	47.06	48.32	47.06	47.82	136698
2020-04-21	46.99	47.70	45.49	45.77	195869
2020-04-22	46.31	46.76	45.72	46.55	156691
2020-04-23	46.51	47.44	46.18	47.13	185387
2020-04-24	47.35	47.50	46.36	47.03	133523
2020-04-27	47.32	48.03	47.02	47.76	229058
2020-04-28	48.43	49.81	48.12	48.64	236138
2020-04-29	49.67	51.04	49.49	50.51	227110
2020-04-30	49.84	50.86	47.90	48.58	348285
2020-05-01	47.95	48.71	46.88	48.19	228537
2020-05-04	48.03	48.85	46.82	47.53	294508
2020-05-05	47.87	49.10	47.56	47.88	290723
2020-05-06	47.89	49.63	47.74	48.88	195673
2020-05-07	47.09	49.30	43.37	46.39	527975
2020-05-08	46.50	47.90	46.50	47.16	206130
2020-05-11	46.63	47.19	45.92	46.33	271788
2020-05-12	46.69	46.69	44.32	44.33	232923
2020-05-13	44.01	44.68	43.11	43.41	256958
2020-05-14	42.90	43.59	42.13	43.23	177642
2020-05-15	43.02	44.10	42.63	43.57	761175
2020-05-18	44.13	45.68	44.13	45.64	249302
2020-05-19	45.42	45.68	44.87	44.89	234656
2020-05-20	45.60	45.79	45.03	45.61	200661
2020-05-21	45.79	46.09	44.83	45.82	330741
2020-05-22	46.22	46.37	45.47	46.36	152227
2020-05-26	47.34	47.57	46.66	47.17	250219
2020-05-27	47.64	48.04	46.71	48.00	179518
2020-05-28	48.45	48.45	46.95	47.05	188311
2020-05-29	46.85	47.59	46.24	47.35	314477
2020-06-01	47.34	48.46	47.34	47.80	269761
2020-06-02	48.12	48.71	47.80	48.55	139902
2020-06-03	49.00	49.05	48.41	48.49	146762
2020-06-04	48.37	48.63	47.64	48.06	244241
2020-06-05	49.00	49.52	48.52	49.20	197268
2020-06-08	49.25	49.56	48.13	48.44	261398
2020-06-09	48.24	48.39	47.08	47.32	166924
2020-06-10	47.51	48.03	47.03	47.59	185233
2020-06-11	46.29	46.40	44.57	44.63	255894
2020-06-12	45.89	46.00	43.91	44.54	208554
2020-06-15	43.87	44.92	43.29	44.50	237511
2020-06-16	45.63	46.10	44.79	45.30	221807
2020-06-17	45.43	45.43	44.23	44.47	160517
2020-06-18	44.49	44.70	43.90	44.44	204302
2020-06-19	44.88	45.30	43.42	43.84	265920
2020-06-22	43.81	43.81	43.02	43.62	258965
2020-06-23	44.02	44.30	43.15	43.24	354341
2020-06-24	43.20	43.25	41.61	41.97	245775
2020-06-25	41.94	41.94	41.27	41.75	165608
2020-06-26	41.66	41.71	40.52	40.56	337979
2020-06-29	40.93	42.01	40.59	41.81	174000
2020-06-30	41.86	44.45	41.00	41.39	323410
2020-07-01	41.66	42.08	41.33	41.66	168174
2020-07-02	41.97	42.32	41.04	41.17	125683
2020-07-06	41.66	41.77	40.71	40.71	138087
2020-07-07	40.34	40.70	39.55	39.63	206353
2020-07-08	39.61	40.95	39.28	39.55	251902
2020-07-09	39.66	39.66	38.21	38.38	137228
2020-07-10	38.37	40.53	38.03	40.50	309318
2020-07-13	40.68	41.22	40.14	40.29	227809
2020-07-14	40.25	41.15	39.80	41.12	276576
2020-07-15	41.74	42.42	41.42	41.95	205389
2020-07-16	41.75	41.95	41.22	41.59	133978
2020-07-17	41.57	41.99	41.42	41.79	130876
2020-07-20	41.72	41.76	40.98	41.37	138736
2020-07-21	41.72	42.32	41.43	41.92	169244
2020-07-22	41.99	42.19	41.12	41.35	176437
2020-07-23	41.41	41.61	40.47	40.63	167722
2020-07-24	40.56	40.99	40.02	40.14	109538
2020-07-27	40.18	41.09	39.85	40.96	106826
2020-07-28	40.98	41.56	40.83	41.07	134116
2020-07-29	41.08	41.93	41.08	41.84	136481
2020-07-30	41.45	41.97	41.13	41.82	138336
2020-07-31	41.90	42.14	41.00	42.13	181995
2020-08-03	42.25	42.93	42.04	42.78	116480
2020-08-04	42.80	43.43	42.77	43.40	153115
2020-08-05	43.83	44.13	43.12	43.91	255666
2020-08-06	42.98	45.23	41.83	43.04	266053
2020-08-07	42.65	44.02	42.54	43.89	299969
2020-08-10	43.98	44.55	43.65	44.07	168178
2020-08-11	44.29	45.15	44.29	44.46	215249
2020-08-12	44.98	44.98	42.13	44.27	128089
2020-08-13	44.15	44.49	43.77	43.98	101482
2020-08-14	43.95	44.85	43.82	44.47	120427
2020-08-17	44.51	44.90	44.28	44.56	81739
2020-08-18	44.41	44.42	43.66	44.18	164335
2020-08-19	44.35	44.75	43.63	44.07	151631
2020-08-20	43.74	44.08	43.45	43.63	95606
2020-08-21	43.74	43.93	43.11	43.51	231727
2020-08-24	43.74	44.07	43.31	43.70	113619
2020-08-25	43.52	44.14	43.52	43.77	101726
2020-08-26	43.91	44.36	43.33	43.44	113975
2020-08-27	43.68	44.30	43.45	43.68	109610
2020-08-28	43.98	43.98	42.94	43.24	140294
2020-08-31	41.51	43.50	41.51	42.57	195947
2020-09-01	42.42	42.93	41.99	42.44	150010
2020-09-02	42.66	43.29	42.33	43.14	112867
2020-09-03	43.17	43.17	41.44	41.66	270530
2020-09-04	42.00	42.00	40.84	40.88	172478
2020-09-08	40.38	40.38	39.19	39.32	306358
2020-09-09	39.74	39.91	38.91	38.99	190070
2020-09-10	39.04	39.51	38.74	39.13	180858
2020-09-11	39.49	39.49	38.70	38.87	98797
2020-09-14	39.01	39.30	38.60	38.60	116350
2020-09-15	38.95	39.02	38.54	38.77	86493
2020-09-16	38.91	39.84	38.76	39.18	316304
2020-09-17	38.87	39.68	38.87	39.57	252993
2020-09-18	39.92	40.50	39.36	40.06	566442
2020-09-21	39.68	40.19	39.32	40.15	223415
2020-09-22	40.53	40.74	40.08	40.50	171186
2020-09-23	40.67	41.38	39.93	39.99	262302
2020-09-24	39.95	40.39	39.41	40.03	393786
2020-09-25	39.81	40.88	39.81	40.65	152785
2020-09-28	40.90	41.42	40.85	41.15	262424
2020-09-29	41.06	41.52	40.83	41.15	133218
2020-09-30	41.34	41.69	40.81	40.95	165748
2020-10-01	40.99	41.55	40.62	41.01	149905
2020-10-02	40.56	41.67	40.33	41.37	147003
2020-10-05	41.62	42.10	41.37	41.86	113923
2020-10-06	42.07	42.51	41.27	41.46	168070
2020-10-07	41.59	41.64	41.01	41.15	206490
2020-10-08	41.38	41.88	41.14	41.55	211941
2020-10-09	41.81	42.17	41.62	41.64	115134
2020-10-12	41.58	42.11	41.20	41.98	117355
2020-10-13	41.71	42.14	41.38	41.52	191965
2020-10-14	41.61	42.27	41.42	41.75	238315
2020-10-15	41.27	42.76	41.27	42.70	171716
2020-10-16	42.55	42.90	42.34	42.58	100134
2020-10-19	42.67	43.01	41.37	41.54	187569
2020-10-20	41.55	41.73	40.93	41.20	153505
2020-10-21	41.13	41.60	40.62	40.62	219219
2020-10-22	40.75	40.93	39.98	40.23	171359
2020-10-23	40.31	40.55	40.04	40.14	140324
2020-10-26	39.80	40.09	39.26	39.90	181721
2020-10-27	39.86	40.06	39.30	39.34	177919
2020-10-28	38.75	39.12	37.96	38.11	173187
2020-10-29	38.15	38.48	37.77	38.28	137090
2020-10-30	38.02	38.26	37.51	37.88	210688
2020-11-02	38.20	38.58	37.54	38.51	255249
2020-11-03	38.89	39.99	38.69	39.78	286906
2020-11-04	39.74	40.28	39.32	39.38	233647
2020-11-05	39.50	41.01	39.50	40.43	397315
2020-11-06	40.48	40.50	39.63	40.08	155163
2020-11-09	41.10	42.87	40.86	42.41	360844
2020-11-10	42.50	43.79	42.29	43.75	238775
2020-11-11	43.91	44.08	43.09	43.74	245278
2020-11-12	43.41	43.74	41.72	41.84	224843
2020-11-13	42.10	43.29	41.43	43.00	142565
2020-11-16	43.53	44.32	43.33	44.06	315689
2020-11-17	43.73	43.73	42.53	42.68	318994
2020-11-18	42.75	43.42	42.40	42.40	205719
2020-11-19	42.45	42.89	42.08	42.44	137486
2020-11-20	42.39	43.01	42.24	42.62	163852
2020-11-23	42.85	43.31	42.59	43.03	266379
2020-11-24	43.54	44.46	43.13	44.41	295899
2020-11-25	44.21	44.21	43.54	43.70	102825
2020-11-27	43.62	43.90	43.37	43.71	56203
2020-11-30	43.48	43.67	43.20	43.38	233529
2020-12-01	43.75	43.81	43.14	43.17	219827
2020-12-02	42.47	43.60	42.47	43.25	251075
2020-12-03	43.28	43.70	43.04	43.11	88729
2020-12-04	43.35	44.23	43.34	44.08	94760
2020-12-07	43.96	44.40	43.89	44.21	132138
2020-12-08	43.92	44.21	43.61	44.01	134557
2020-12-09	44.12	44.53	43.74	43.98	130165
2020-12-10	43.66	43.68	43.14	43.25	128807
2020-12-11	43.13	43.72	43.02	43.16	152127
2020-12-14	43.39	46.00	43.30	45.64	368529
2020-12-15	45.84	46.40	44.46	46.23	219766
2020-12-16	46.52	47.21	46.20	46.22	214775
2020-12-17	46.41	46.64	45.92	46.40	166243
2020-12-18	46.40	46.60	45.90	46.00	1025786
2020-12-21	45.43	46.34	44.61	44.88	235983
2020-12-22	44.89	44.89	44.19	44.46	193977
2020-12-23	44.81	45.19	44.66	44.84	142005
2020-12-24	45.15	45.91	44.94	45.18	66071
2020-12-28	45.45	45.77	45.10	45.47	120674
2020-12-29	45.70	46.33	44.96	45.06	118601
2020-12-30	45.24	45.24	44.61	44.71	75734
2020-12-31	44.43	45.15	44.43	45.07	88032
2021-01-04	45.21	45.61	44.26	44.91	170071
2021-01-05	45.11	46.06	44.29	44.66	165571
2021-01-06	44.78	45.93	44.66	45.76	454118
2021-01-07	45.95	46.28	45.54	46.05	145608
2021-01-08	46.34	46.34	45.24	45.54	187957
2021-01-11	45.16	45.61	44.38	44.68	171301
2021-01-12	44.79	44.96	44.37	44.68	184410
2021-01-13	44.83	45.28	43.83	43.95	152060
2021-01-14	44.18	44.34	43.54	43.60	181753
2021-01-15	43.42	43.88	43.06	43.18	162738
2021-01-19	43.59	44.52	43.35	44.40	182259
2021-01-20	44.29	45.43	44.29	45.20	192910
2021-01-21	45.10	45.44	44.90	45.36	173746
2021-01-22	45.13	45.85	44.79	45.78	175203
2021-01-25	45.58	45.96	44.79	45.12	222576
2021-01-26	45.53	45.72	44.87	45.23	147337
2021-01-27	44.62	44.99	43.27	43.35	170561
2021-01-28	43.79	43.84	43.01	43.30	220734
2021-01-29	43.35	43.42	42.73	43.09	387500
2021-02-01	43.39	44.12	42.98	43.83	144566
2021-02-02	44.42	44.49	43.86	44.46	187571
2021-02-03	44.38	44.75	43.50	44.08	202075
2021-02-04	46.50	47.65	44.17	44.45	235829
2021-02-05	44.92	46.32	44.12	44.69	189009
2021-02-08	45.17	45.32	44.22	45.01	164905
2021-02-09	45.17	45.96	44.61	45.91	272392
2021-02-10	46.27	46.62	45.81	46.47	278075
2021-02-11	46.47	47.07	46.25	46.68	175696
2021-02-12	46.73	47.24	46.38	47.14	173925
2021-02-16	47.58	48.02	47.00	47.50	202520
2021-02-17	47.26	48.00	46.46	47.83	185846
2021-02-18	47.74	48.10	47.41	47.77	106436
2021-02-19	47.94	47.95	45.97	45.98	197771
2021-02-22	45.63	47.04	45.28	46.93	140212
2021-02-23	46.95	47.83	46.41	46.51	222087
2021-02-24	46.38	47.31	45.95	47.05	133717
2021-02-25	47.05	47.78	46.85	46.93	228264
2021-02-26	47.06	47.06	46.02	46.15	159050
2021-03-01	46.20	46.90	46.20	46.43	146946
2021-03-02	46.58	46.97	45.54	45.59	145471
2021-03-03	45.75	46.15	45.39	45.67	195263
2021-03-04	45.90	46.49	45.35	45.56	186160
2021-03-05	45.51	46.41	45.05	46.23	218034
2021-03-08	46.56	47.23	45.64	47.08	179745
2021-03-09	47.31	47.80	46.90	47.35	243279
2021-03-10	47.69	48.52	47.01	48.30	170697
2021-03-11	48.13	48.81	47.76	48.72	176572
2021-03-12	48.94	49.28	48.55	48.83	189017
2021-03-15	48.84	48.84	47.68	48.02	183079
2021-03-16	47.75	48.52	47.46	48.37	163038
2021-03-17	48.10	48.58	47.65	47.86	104587
2021-03-18	47.80	48.15	47.39	47.66	139808
2021-03-19	47.10	48.24	46.79	48.00	751444
2021-03-22	48.00	48.47	47.43	48.11	99280
2021-03-23	47.90	48.44	47.47	47.67	119610
2021-03-24	47.88	48.12	47.38	47.42	139342
2021-03-25	47.26	47.97	46.96	47.77	100297
2021-03-26	48.01	48.75	47.21	48.66	118453
2021-03-29	48.59	48.90	47.83	48.16	134693
2021-03-30	47.33	48.05	46.18	46.31	327137
2021-03-31	46.09	46.12	44.85	44.89	308161
2021-04-01	44.89	46.13	44.89	45.88	216944
2021-04-05	46.10	46.28	45.02	45.91	150308
2021-04-06	46.00	46.39	45.58	46.09	157633
2021-04-07	45.93	46.45	45.41	45.96	115353
2021-04-08	45.96	46.52	45.80	46.38	209675
2021-04-09	46.53	46.76	46.03	46.67	226657
2021-04-12	46.74	46.74	46.03	46.56	171952
2021-04-13	46.59	46.92	46.16	46.72	138483
2021-04-14	46.83	47.53	46.43	46.61	105401
2021-04-15	46.83	47.01	46.37	46.91	88109
2021-04-16	47.05	47.42	46.17	46.99	186985
2021-04-19	47.00	47.11	46.30	46.82	184078
2021-04-20	46.74	46.89	46.06	46.09	183721
2021-04-21	45.98	46.86	45.79	46.71	162602
2021-04-22	46.76	46.82	46.20	46.42	83275
2021-04-23	46.50	46.91	46.16	46.60	116649
2021-04-26	46.65	46.93	46.27	46.72	166754
2021-04-27	46.72	46.79	45.78	45.96	139021
2021-04-28	45.96	46.05	45.48	45.77	88012
2021-04-29	45.97	46.25	45.53	46.21	112960
2021-04-30	46.08	46.54	45.60	45.99	185401
2021-05-03	46.22	46.92	45.94	46.33	290581
2021-05-04	46.19	46.50	45.96	46.36	101999
2021-05-05	46.28	46.38	45.86	45.94	106988
2021-05-06	45.92	45.92	44.63	45.75	182632
2021-05-07	45.80	46.00	45.45	45.49	88109
2021-05-10	45.62	46.50	45.35	45.94	142801
2021-05-11	45.51	45.80	44.84	44.84	135612
2021-05-12	44.66	44.89	44.07	44.15	139530
2021-05-13	44.09	45.66	44.09	45.47	161888
2021-05-14	45.61	45.74	44.70	45.66	96962
2021-05-17	45.45	45.96	44.85	44.91	112158
2021-05-18	44.80	45.21	44.56	44.57	138114
2021-05-19	44.22	44.76	44.01	44.68	89702
2021-05-20	44.62	44.92	44.49	44.73	75835
2021-05-21	44.78	45.51	44.46	44.56	159640
2021-05-24	44.76	44.98	44.51	44.83	78413
2021-05-25	44.71	44.78	44.20	44.36	87603
2021-05-26	44.54	45.00	44.27	44.44	105011
2021-05-27	44.64	44.91	44.24	44.48	96901
2021-05-28	44.55	44.55	43.90	44.04	103399
2021-06-01	44.06	44.27	43.62	43.72	204642
2021-06-02	43.95	44.04	43.20	43.46	240800
2021-06-03	43.35	43.55	43.03	43.23	251473
2021-06-04	43.39	43.56	43.07	43.27	168639
2021-06-07	43.25	43.55	42.70	42.76	162904
2021-06-08	42.69	43.28	42.58	43.09	178040
2021-06-09	43.22	43.68	43.11	43.55	199981
2021-06-10	43.90	44.43	43.51	44.35	172607
2021-06-11	44.10	45.55	44.10	45.43	221309
2021-06-14	45.52	45.52	44.74	45.30	238343
2021-06-15	45.44	45.58	45.14	45.37	312248
2021-06-16	45.50	45.88	45.25	45.67	184965
2021-06-17	45.60	46.42	45.37	46.41	213928
2021-06-18	46.38	46.50	45.35	45.40	352129
2021-06-21	45.50	46.25	45.30	46.20	134167
2021-06-22	46.15	46.38	45.75	46.33	155725
2021-06-23	46.47	46.65	45.79	45.88	216385
2021-06-24	46.11	46.15	44.82	46.12	99065
2021-06-25	46.02	47.36	45.86	47.18	1021191
2021-06-28	47.36	47.44	46.36	46.87	237373
2021-06-29	46.90	47.50	46.82	47.41	128456
2021-06-30	47.77	47.77	46.86	47.18	119205
2021-07-01	47.25	47.76	46.71	47.02	151732
2021-07-02	47.14	47.35	46.71	46.79	184013
2021-07-06	46.80	46.80	46.08	46.57	114476
2021-07-07	46.20	46.87	46.01	46.18	267245
2021-07-08	45.68	45.96	45.09	45.71	155286
2021-07-09	46.03	46.68	45.63	46.06	138398
2021-07-12	45.95	46.08	45.49	46.02	194415
2021-07-13	46.68	46.68	45.90	45.96	126816
2021-07-14	46.16	46.16	45.24	45.96	92054
2021-07-15	45.72	46.08	45.60	45.79	85623
2021-07-16	46.09	46.47	45.89	46.17	173978
2021-07-19	45.65	46.00	45.13	45.46	140396
2021-07-20	45.46	46.43	45.29	45.86	162369
2021-07-21	46.05	46.46	45.74	46.02	78509
2021-07-22	45.95	45.95	44.59	44.95	182000
2021-07-23	45.18	45.55	44.94	45.39	69532
2021-07-26	45.45	45.64	45.32	45.51	68099
2021-07-27	45.31	45.66	44.74	45.17	77092
2021-07-28	45.26	45.65	44.98	45.25	72983
2021-07-29	45.48	45.96	45.41	45.58	61246
2021-07-30	44.52	45.77	44.52	45.36	128984
2021-08-02	45.47	45.99	44.68	44.80	94431
2021-08-03	44.84	45.26	44.66	44.91	142966
2021-08-04	44.62	44.77	44.22	44.47	164796
2021-08-05	44.72	46.30	44.47	45.98	144268
2021-08-06	46.27	46.65	45.85	46.06	87727
2021-08-09	45.94	46.02	45.26	45.70	111840
2021-08-10	45.74	46.41	45.47	46.08	115796
2021-08-11	45.96	46.36	45.82	46.36	84539
2021-08-12	46.33	46.72	46.31	46.54	97915
2021-08-13	46.74	47.49	46.61	47.44	125503
2021-08-16	47.37	47.38	46.79	47.36	108369
2021-08-17	47.08	47.34	46.39	47.27	104491
2021-08-18	47.26	47.33	46.40	46.53	120909
2021-08-19	46.39	46.61	45.94	46.56	139057
2021-08-20	46.52	47.54	46.51	47.43	160935
2021-08-23	47.75	47.77	46.85	47.53	133291
2021-08-24	47.56	47.71	47.16	47.31	95006
2021-08-25	47.41	47.46	46.54	47.22	73287
2021-08-26	47.30	47.30	46.56	47.04	98907
2021-08-27	47.28	48.31	47.00	48.30	159732
2021-08-30	48.39	48.73	48.00	48.31	96124
2021-08-31	48.29	48.76	48.10	48.21	139133
2021-09-01	48.32	48.91	47.87	48.70	82255
2021-09-02	48.77	48.91	48.53	48.83	107760
2021-09-03	48.84	48.97	48.34	48.42	171828
2021-09-07	48.42	48.68	48.12	48.40	127994
2021-09-08	48.44	48.68	47.74	48.31	133753
2021-09-09	48.25	48.48	47.37	47.54	145279
2021-09-10	47.79	47.85	46.98	47.19	114679
2021-09-13	47.40	48.05	46.72	47.42	109952
2021-09-14	47.34	48.16	46.72	47.10	110446
2021-09-15	47.21	48.53	47.15	48.38	158851
2021-09-16	48.33	48.44	47.79	47.80	113718
2021-09-17	47.83	49.03	47.50	47.82	561582
2021-09-20	47.24	47.60	45.95	46.74	122516
2021-09-21	46.98	47.03	46.20	46.29	98149
2021-09-22	46.56	47.19	46.38	46.95	73130
2021-09-23	46.99	47.60	46.99	47.44	116633
2021-09-24	47.38	48.27	47.07	48.05	142350
2021-09-27	47.96	48.88	47.82	48.43	199060
2021-09-28	48.30	48.35	45.23	48.00	134581
2021-09-29	48.03	48.78	47.93	48.40	83509
2021-09-30	48.34	48.90	48.14	48.20	113902
2021-10-01	48.41	49.55	48.24	49.22	172273
2021-10-04	49.28	49.71	49.27	49.65	138548
2021-10-05	49.69	50.28	48.22	50.14	148302
2021-10-06	49.72	50.43	49.58	50.02	114044
2021-10-07	50.26	51.12	49.97	51.04	114607
2021-10-08	51.14	51.22	50.83	51.05	46488
2021-10-11	51.30	51.36	50.35	50.35	59137
2021-10-12	50.58	50.79	49.85	50.00	130995
2021-10-13	50.07	50.35	49.50	49.80	71582
2021-10-14	50.22	50.82	49.82	49.95	101102
2021-10-15	50.42	50.64	49.89	50.20	128234
2021-10-18	50.15	50.36	49.59	49.73	88194
2021-10-19	49.77	49.93	49.46	49.77	74075
2021-10-20	49.76	50.30	49.52	50.15	62015
2021-10-21	50.05	50.50	49.97	50.43	87099
2021-10-22	50.54	51.00	50.28	50.62	84351
2021-10-25	50.63	50.86	50.27	50.77	93332
2021-10-26	51.04	51.04	50.16	50.22	72471
2021-10-27	50.15	50.15	49.24	49.36	100344
2021-10-28	49.54	50.46	49.44	50.41	100030
2021-10-29	50.27	50.27	49.32	50.05	149763
2021-11-01	50.09	51.17	49.75	51.07	113500
2021-11-02	51.19	51.50	50.56	50.70	78417
2021-11-03	50.51	51.46	49.61	51.32	164717
2021-11-04	51.47	53.94	50.80	53.27	319670
2021-11-05	52.95	54.83	50.77	54.50	235803
2021-11-08	54.66	54.66	53.95	54.17	131167
2021-11-09	53.99	54.72	53.71	54.00	195791
2021-11-10	53.83	54.06	53.51	53.58	134001
2021-11-11	53.50	54.10	52.99	53.27	113344
2021-11-12	53.35	53.49	52.53	52.60	85538
2021-11-15	52.68	52.93	51.72	51.84	114465
2021-11-16	52.04	52.86	51.29	52.73	173847
2021-11-17	52.46	52.93	52.01	52.78	281221
2021-11-18	52.74	52.77	51.87	52.33	130030
2021-11-19	52.28	52.93	52.23	52.49	333457
2021-11-22	52.69	53.48	51.99	53.17	239035
2021-11-23	52.97	53.37	52.34	53.03	151878
2021-11-24	52.85	53.06	52.52	52.59	90039
2021-11-26	51.89	52.56	51.54	51.75	117091
2021-11-29	52.17	53.07	51.28	52.22	164180
2021-11-30	51.84	53.05	51.82	52.71	375630
2021-12-01	53.32	53.77	52.66	53.03	332309
2021-12-02	53.03	53.90	52.72	53.66	215419
2021-12-03	53.75	54.57	52.89	53.35	201041
2021-12-06	53.76	54.77	53.60	54.18	144944
2021-12-07	54.41	55.01	53.91	54.50	386518
2021-12-08	54.60	55.06	54.32	54.87	100700
2021-12-09	54.58	55.41	54.20	55.02	112921
2021-12-10	55.26	55.84	55.19	55.45	203932
2021-12-13	55.24	57.03	54.79	56.69	302977
2021-12-14	56.93	57.55	56.07	56.77	472964
2021-12-15	56.85	58.12	56.58	57.78	714730
2021-12-16	57.82	58.29	55.74	56.41	371257
2021-12-17	56.39	57.69	54.93	55.18	640869
2021-12-20	54.48	56.60	53.98	56.43	356645
2021-12-21	57.20	57.37	56.13	57.08	246692
2021-12-22	56.85	57.86	56.55	57.78	98104
2021-12-23	58.07	58.12	57.60	57.84	106586
2021-12-27	58.07	58.46	57.39	57.97	211220
2021-12-28	57.89	58.92	57.17	57.85	280515
2021-12-29	58.05	58.39	57.12	57.95	145437
2021-12-30	58.11	59.48	57.01	57.67	121620
2021-12-31	57.77	58.22	57.57	57.62	147984
2022-01-03	57.65	59.37	57.58	58.97	277092
2022-01-04	58.67	59.25	58.30	58.57	374268
2022-01-05	58.43	59.10	57.75	58.05	269205
2022-01-06	57.93	58.85	57.34	58.81	406749
2022-01-07	58.74	59.27	56.95	58.26	400208
2022-01-10	57.91	58.35	57.28	58.35	170949
2022-01-11	58.26	58.26	57.23	57.83	155285
2022-01-12	57.88	58.29	57.38	57.49	340252
2022-01-13	57.73	58.65	57.66	57.77	157401
2022-01-14	57.64	58.39	57.13	57.52	197066
2022-01-18	57.25	57.99	56.50	56.66	129581
2022-01-19	56.90	57.57	55.97	56.29	208140
2022-01-20	56.42	57.17	55.72	56.04	167485
2022-01-21	55.80	57.53	55.80	56.19	335577
2022-01-24	55.78	57.02	55.76	56.89	258401
2022-01-25	56.48	56.58	55.33	55.87	324557
2022-01-26	56.34	56.60	54.82	55.66	217862
2022-01-27	55.79	57.18	55.72	55.84	226574
2022-01-28	55.72	57.01	55.72	57.01	213905
2022-01-31	56.67	58.35	55.97	56.77	414147
2022-02-01	56.54	57.43	56.31	56.83	298431
2022-02-02	59.00	59.36	55.93	58.33	422409
2022-02-03	57.13	57.90	55.88	57.24	463627
2022-02-04	57.08	57.72	56.46	57.32	225779
2022-02-07	57.46	57.80	56.01	57.62	454029
2022-02-08	57.57	60.56	56.76	60.39	439821
2022-02-09	61.58	61.58	59.59	60.03	323663
2022-02-10	59.32	60.30	59.32	59.92	223319
2022-02-11	60.11	60.98	59.82	60.76	337363
2022-02-14	60.89	61.41	60.08	60.18	310804
2022-02-15	60.36	60.87	59.36	59.50	178989
2022-02-16	59.59	60.69	59.21	60.36	439745
2022-02-17	59.96	60.24	59.40	59.52	215634
2022-02-18	59.44	59.89	58.69	58.85	174996
2022-02-22	58.85	59.88	58.39	59.60	262525
2022-02-23	60.06	60.39	58.74	59.03	249466
2022-02-24	58.14	60.15	58.04	59.99	262851
2022-02-25	60.19	61.90	60.19	61.63	245745
2022-02-28	61.18	62.67	60.87	61.72	409831
2022-03-01	61.58	62.28	60.05	60.73	505962
2022-03-02	60.80	62.87	60.55	62.46	345729
2022-03-03	62.94	63.65	62.31	62.55	308678
2022-03-04	62.13	64.61	62.02	64.57	472375
2022-03-07	64.28	65.64	64.02	64.96	469775
2022-03-08	64.96	65.94	63.78	64.14	487479
2022-03-09	64.87	65.12	63.35	64.18	220602
2022-03-10	63.92	65.27	63.92	65.26	224782
2022-03-11	64.90	65.10	63.43	63.71	239155
2022-03-14	63.71	63.83	62.87	63.19	133212
2022-03-15	63.18	63.22	62.26	62.57	165488
2022-03-16	62.90	64.26	62.45	64.21	326929
2022-03-17	64.05	64.93	63.01	64.27	135799
2022-03-18	64.52	64.52	63.21	63.62	490229
2022-03-21	63.60	64.36	62.87	63.40	268160
2022-03-22	63.64	63.86	63.01	63.18	344825
2022-03-23	62.90	63.46	62.67	62.92	202964
2022-03-24	63.29	63.44	61.45	61.56	259167
2022-03-25	61.77	62.78	61.45	62.12	265704
2022-03-28	61.81	62.57	61.62	62.49	230062
2022-03-29	62.70	64.56	62.70	64.40	382244
2022-03-30	64.34	64.69	63.48	63.82	181607
2022-03-31	63.72	64.43	63.35	63.57	308443
2022-04-01	63.91	64.99	63.36	64.89	312036
2022-04-04	65.19	65.55	64.21	65.29	298663
2022-04-05	65.36	65.93	63.91	64.13	280415
2022-04-06	63.94	64.73	63.56	63.83	380831
2022-04-07	63.63	64.16	63.43	63.83	236341
2022-04-08	63.87	64.51	63.49	63.57	242172
2022-04-11	63.38	63.88	62.96	63.01	227535
2022-04-12	63.39	64.25	63.25	63.73	256643
2022-04-13	63.74	64.84	63.74	64.36	142030
2022-04-14	64.52	64.90	64.26	64.40	251514
2022-04-18	64.18	64.83	63.87	64.03	248432
2022-04-19	64.06	65.09	64.06	64.87	220301
2022-04-20	65.28	65.95	65.06	65.36	212207
2022-04-21	65.36	65.86	64.54	64.62	225020
2022-04-22	64.62	64.73	63.58	63.75	262845
2022-04-25	63.31	64.08	62.90	63.86	202833
2022-04-26	63.50	63.60	61.77	61.78	208347
2022-04-27	61.95	62.66	61.46	61.62	131990
2022-04-28	62.12	62.93	61.69	62.79	156045
2022-04-29	62.49	62.55	61.28	61.47	184219
2022-05-02	61.52	61.90	59.89	60.89	207632
2022-05-03	60.87	61.39	58.89	60.92	194897
2022-05-04	60.72	62.18	60.30	61.89	185079
2022-05-05	60.78	61.23	58.90	59.37	221442
2022-05-06	59.07	59.07	57.34	57.54	197397
2022-05-09	57.12	58.49	56.76	58.26	170211
2022-05-10	58.49	58.95	57.60	57.76	168865
2022-05-11	57.39	58.43	56.76	57.01	163122
2022-05-12	57.02	58.19	56.08	58.06	168692
2022-05-13	58.18	58.87	57.93	58.36	170432
2022-05-16	58.01	59.18	57.62	58.34	204056
2022-05-17	58.83	59.64	58.74	59.12	109457
2022-05-18	58.52	58.97	57.51	57.90	211189
2022-05-19	57.78	58.73	57.55	57.93	158415
2022-05-20	58.41	58.64	57.05	58.56	132650
2022-05-23	58.74	59.67	58.39	59.41	148160
2022-05-24	58.92	60.11	58.32	60.08	169858
2022-05-25	59.90	60.53	59.87	60.08	123989
2022-05-26	60.19	61.25	60.19	60.84	128935
2022-05-27	61.20	61.67	60.71	61.50	162347
2022-05-31	61.22	62.50	60.82	62.19	285141
2022-06-01	62.20	62.33	61.00	61.20	188125
2022-06-02	61.32	62.40	60.88	62.27	184919
2022-06-03	61.96	62.64	61.57	62.22	162279
2022-06-06	62.22	62.22	59.40	60.13	315305
2022-06-07	59.91	61.02	58.76	60.94	287930
2022-06-08	60.52	60.92	58.97	59.07	141760
2022-06-09	59.00	59.88	58.68	58.81	152779
2022-06-10	58.25	58.25	57.34	57.76	148668
2022-06-13	56.60	57.31	55.81	56.65	251078
2022-06-14	56.63	57.22	55.89	56.69	177479
2022-06-15	56.78	57.63	56.25	56.89	259459
2022-06-16	56.20	56.72	54.91	55.41	257630
2022-06-17	56.09	56.68	55.56	55.99	697705
2022-06-21	56.56	57.39	56.31	56.89	246736
2022-06-22	56.53	57.91	56.15	57.17	209949
2022-06-23	57.32	57.99	57.22	57.42	147611
2022-06-24	57.79	60.75	57.62	60.27	725172
2022-06-27	60.65	61.22	60.16	60.93	121190
2022-06-28	61.08	61.76	59.05	59.13	123392
2022-06-29	59.07	59.63	58.66	59.46	109134
2022-06-30	58.98	59.89	58.84	59.68	158723
2022-07-01	59.28	60.18	59.28	60.09	132779
2022-07-05	59.38	60.35	58.64	60.08	187962
2022-07-06	59.90	60.69	59.49	60.25	158258
2022-07-07	60.68	60.76	60.01	60.11	97575
2022-07-08	59.91	60.60	59.76	60.25	139041
2022-07-11	60.16	60.56	59.94	60.06	117053
2022-07-12	60.14	60.49	58.77	58.85	119685
2022-07-13	58.37	59.31	58.08	59.12	109719
2022-07-14	58.46	59.80	58.19	59.67	124939
2022-07-15	60.53	60.97	59.95	60.83	114706
2022-07-18	61.14	61.41	60.07	60.11	136697
2022-07-19	60.21	62.11	60.12	61.86	158459
2022-07-20	61.80	62.24	61.53	62.04	128867
2022-07-21	61.80	63.24	61.74	63.21	109652
2022-07-22	63.27	63.82	62.58	63.61	118165
2022-07-25	63.62	63.62	62.70	63.15	94912
2022-07-26	62.99	63.71	62.56	63.63	124987
2022-07-27	63.68	65.86	63.50	65.27	129230
2022-07-28	65.05	65.97	64.41	65.40	186548
2022-07-29	65.35	66.39	64.90	65.25	190498
2022-08-01	65.24	66.59	64.26	65.50	166146
2022-08-02	65.42	65.42	64.25	64.96	108325
2022-08-03	64.88	65.90	64.29	65.73	151721
2022-08-04	64.69	64.70	55.98	56.12	550698
2022-08-05	55.77	56.42	54.00	55.03	368088
2022-08-08	55.35	56.52	55.11	56.30	251096
2022-08-09	56.08	57.62	55.77	56.69	218056
2022-08-10	57.18	57.68	55.89	56.72	216011
2022-08-11	56.85	57.69	56.76	56.91	191892
2022-08-12	57.00	57.57	56.74	57.47	164217
2022-08-15	57.07	58.19	54.66	57.95	148771
2022-08-16	57.95	58.13	56.99	57.59	157726
2022-08-17	57.48	58.06	56.80	57.78	174951
2022-08-18	57.78	58.89	57.50	58.82	193507
2022-08-19	59.35	59.79	58.92	59.59	277345
2022-08-22	59.18	59.18	58.43	58.66	247316
2022-08-23	58.84	59.00	56.52	57.40	544690
2022-08-24	57.47	57.75	56.77	57.03	1657802
2022-08-25	57.10	58.19	56.68	58.08	177795
2022-08-26	58.23	58.46	56.84	57.01	152571
2022-08-29	56.70	57.76	56.43	57.54	179233
2022-08-30	57.43	58.18	56.86	57.74	255860
2022-08-31	57.69	58.03	56.78	57.85	263298
2022-09-01	57.61	58.55	57.16	57.56	202695
2022-09-02	57.69	58.34	56.62	56.90	153996
2022-09-06	56.82	57.11	55.84	56.26	152990
2022-09-07	56.13	56.64	55.46	55.85	164679
2022-09-08	55.75	56.06	55.03	55.75	154088
2022-09-09	56.09	57.13	55.90	56.56	151013
2022-09-12	56.83	57.98	56.64	57.28	127849
2022-09-13	56.48	57.02	55.33	55.58	152685
2022-09-14	55.44	55.55	54.77	55.39	149749
2022-09-15	54.89	55.16	54.10	54.34	150921
2022-09-16	54.12	54.83	53.49	54.64	407907
2022-09-19	54.32	54.87	54.12	54.62	143837
2022-09-20	54.45	54.45	53.37	53.81	116938
2022-09-21	54.06	55.34	54.06	54.34	146142
2022-09-22	54.14	54.14	53.51	53.76	128603
2022-09-23	53.44	53.77	52.89	53.70	169536
2022-09-26	53.43	53.84	52.42	52.44	161967
2022-09-27	52.89	53.67	52.73	52.99	171641
2022-09-28	53.16	54.38	52.86	54.04	212427
2022-09-29	53.69	54.12	53.12	53.89	175359
2022-09-30	53.76	54.22	52.84	52.88	196774
2022-10-03	53.50	54.42	53.49	54.23	138896
2022-10-04	54.92	55.85	54.92	55.54	137929
2022-10-05	55.14	56.37	55.14	56.06	112487
2022-10-06	55.73	56.54	55.73	55.92	107756
2022-10-07	55.81	55.81	54.86	55.39	164450
2022-10-10	55.60	56.58	55.60	56.29	106622
2022-10-11	56.30	57.01	56.14	56.55	149316
2022-10-12	56.48	57.03	56.11	56.28	93585
2022-10-13	55.90	58.64	55.40	58.05	133587
2022-10-14	58.20	58.66	57.45	57.58	145216
2022-10-17	58.02	59.43	58.02	59.20	137626
2022-10-18	59.64	60.20	59.21	59.78	108623
2022-10-19	59.30	60.22	58.80	59.17	167349
2022-10-20	59.45	59.99	58.82	59.31	161151
2022-10-21	59.48	61.24	59.19	60.93	151257
2022-10-24	61.38	61.50	60.86	61.18	108808
2022-10-25	61.01	63.24	61.01	63.11	149425
2022-10-26	63.14	63.88	62.39	62.69	304365
2022-10-27	62.69	64.22	62.61	63.33	134602
2022-10-28	63.34	65.26	63.34	65.01	132660
2022-10-31	65.14	65.22	63.90	64.67	199812
2022-11-01	64.80	65.09	63.08	63.33	203256
2022-11-02	62.86	63.50	60.98	60.98	198833
2022-11-03	61.00	61.69	57.80	58.04	183523
2022-11-04	58.16	58.62	56.58	57.97	162071
2022-11-07	57.75	59.26	56.79	58.89	152075
2022-11-08	59.04	59.20	57.64	57.96	207994
2022-11-09	58.01	58.16	56.69	56.86	125231
2022-11-10	58.54	59.80	58.23	59.38	138487
2022-11-11	59.60	59.90	59.06	59.60	143365
2022-11-14	59.19	61.04	58.94	60.28	124090
2022-11-15	60.82	61.20	59.49	60.10	116792
2022-11-16	60.03	60.70	59.91	60.37	150390
2022-11-17	59.68	60.12	58.58	59.71	143910
2022-11-18	60.39	60.79	58.25	59.48	165351
2022-11-21	59.43	60.20	59.23	59.38	93898
2022-11-22	60.27	61.62	59.56	61.52	111029
2022-11-23	61.19	62.08	60.78	61.31	337999
2022-11-25	60.94	61.68	60.89	61.06	63940
2022-11-28	60.80	62.83	60.65	60.87	120220
2022-11-29	60.75	61.09	60.36	60.50	89210
2022-11-30	60.22	62.07	59.95	61.84	287124
2022-12-01	62.00	62.30	61.31	61.93	209204
2022-12-02	61.26	62.15	61.14	61.51	142321
2022-12-05	60.91	61.01	58.50	58.74	170898
2022-12-06	58.46	58.52	57.52	57.76	175811
2022-12-07	57.69	58.34	57.05	57.33	192324
2022-12-08	57.27	57.88	56.81	57.60	206671
2022-12-09	57.30	57.31	56.42	56.52	221853
2022-12-12	56.54	58.27	55.66	58.27	238495
2022-12-13	59.53	60.15	57.87	57.97	268170
2022-12-14	57.88	58.26	56.39	56.89	208457
2022-12-15	56.25	57.10	55.65	56.04	231070
2022-12-16	55.72	56.12	54.86	55.26	1186787
2022-12-19	54.97	55.90	54.76	55.69	209782
2022-12-20	55.60	56.06	55.40	55.46	133590
2022-12-21	55.61	56.41	55.48	56.20	128363
2022-12-22	55.91	56.11	55.15	56.02	146489
2022-12-23	55.94	57.08	55.86	56.82	90592
2022-12-27	56.72	57.41	56.16	57.33	63317
2022-12-28	57.29	57.68	56.14	56.20	69160
2022-12-29	56.37	57.67	56.05	57.20	265426
2022-12-30	57.13	57.45	56.63	57.20	129975
2023-01-03	57.66	58.68	57.19	58.26	259253
2023-01-04	58.26	59.49	58.06	58.83	143736
2023-01-05	58.58	58.89	57.89	58.64	107617
2023-01-06	59.01	59.57	58.74	59.09	155477
2023-01-09	59.33	59.33	57.53	57.53	84518
2023-01-10	57.65	58.09	56.97	56.98	105434
2023-01-11	57.28	57.65	57.06	57.43	95797
2023-01-12	57.67	58.30	57.09	58.20	102914
2023-01-13	58.06	58.68	58.04	58.39	113203
2023-01-17	58.56	58.56	57.97	58.27	75867
2023-01-18	58.20	58.80	57.94	58.12	89507
2023-01-19	57.73	58.52	56.93	56.99	138720
2023-01-20	57.41	58.08	56.89	57.94	106590
2023-01-23	57.89	58.81	57.89	58.40	89436
2023-01-24	58.25	58.34	57.60	58.22	81402
2023-01-25	57.88	58.87	57.61	58.84	107520
2023-01-26	59.19	59.43	58.63	59.43	86173
2023-01-27	59.42	59.58	58.61	58.64	69888
2023-01-30	58.51	59.20	58.18	58.25	107183
2023-01-31	58.50	59.92	58.50	59.67	207743
2023-02-01	59.67	61.06	59.36	60.94	164161
2023-02-02	60.75	62.46	59.68	61.92	200513
2023-02-03	61.64	62.06	61.18	61.64	176299
2023-02-06	61.58	61.70	60.67	60.83	121028
2023-02-07	60.39	61.43	58.38	61.18	129893
2023-02-08	60.82	61.27	60.51	60.58	117420
2023-02-09	61.01	61.16	60.28	60.28	108371
2023-02-10	59.83	61.01	58.81	60.68	87414
2023-02-13	60.73	61.15	60.66	61.00	136493
2023-02-14	60.79	60.96	59.53	59.81	113007
2023-02-15	59.65	60.21	58.26	59.87	93035
2023-02-16	59.45	60.75	58.82	59.92	152236
2023-02-17	60.08	60.76	59.90	60.54	138400
2023-02-21	60.09	60.27	59.44	59.79	133160
2023-02-22	59.58	59.83	58.03	58.78	171602
2023-02-23	58.85	59.15	57.56	57.66	206417
2023-02-24	57.21	57.45	56.65	56.97	157624
2023-02-27	57.20	57.39	56.51	56.83	162594
2023-02-28	56.69	56.84	56.08	56.20	299344
2023-03-01	56.14	57.37	55.71	57.19	138391
2023-03-02	56.88	57.17	56.35	57.02	131656
2023-03-03	57.23	57.45	56.64	57.10	115638
2023-03-06	57.03	57.39	55.60	55.87	302272
2023-03-07	56.13	56.17	54.92	55.32	181743
2023-03-08	55.47	55.99	54.66	55.87	115255
2023-03-09	55.61	55.71	53.31	53.35	127196
2023-03-10	53.01	53.05	52.11	52.43	125737
2023-03-13	52.13	52.13	50.01	50.24	174286
2023-03-14	51.29	51.50	50.09	50.50	153762
2023-03-15	49.62	50.52	49.20	50.37	194919
2023-03-16	49.54	52.07	49.02	51.68	235989
2023-03-17	51.76	52.83	51.46	51.63	872959
2023-03-20	51.97	53.36	50.83	53.18	272237
2023-03-21	53.49	54.10	52.83	53.28	375428
2023-03-22	53.11	53.93	52.00	52.03	174818
2023-03-23	52.03	52.58	51.49	51.60	181400
2023-03-24	51.47	52.14	51.17	51.93	168435
2023-03-27	52.45	52.68	52.11	52.25	179910
2023-03-28	52.25	52.79	52.02	52.56	186145
2023-03-29	52.76	53.38	52.09	52.78	385930
2023-03-30	52.96	53.51	52.58	52.97	132906
2023-03-31	53.42	53.89	52.96	53.70	165548
2023-04-03	53.61	53.91	52.41	53.84	145214
2023-04-04	54.20	54.75	53.33	54.27	144481
2023-04-05	54.05	54.32	53.28	53.78	136443
2023-04-06	53.92	54.51	53.62	54.43	80403
2023-04-10	54.07	54.44	53.81	54.17	106509
2023-04-11	54.26	54.66	53.96	54.02	84122
2023-04-12	54.26	54.35	53.51	53.53	135809
2023-04-13	53.91	54.82	53.50	54.80	118750
2023-04-14	54.93	55.37	53.61	54.00	72832
2023-04-17	54.22	54.43	53.77	54.32	83203
2023-04-18	54.38	54.88	53.33	53.65	61469
2023-04-19	53.38	53.47	52.82	52.84	96161
2023-04-20	52.73	53.22	52.40	52.82	79890
2023-04-21	52.82	52.94	52.23	52.37	63867
2023-04-24	52.60	53.14	52.09	52.23	109437
2023-04-25	52.02	52.05	51.22	51.38	89197
2023-04-26	51.05	51.94	50.76	51.05	163566
2023-04-27	51.30	52.26	51.20	52.24	111220
2023-04-28	52.34	54.23	51.54	52.68	132225
2023-05-01	52.59	53.32	52.18	52.63	88653
2023-05-02	52.39	52.39	50.89	51.30	108623
2023-05-03	51.16	52.16	51.02	51.04	251965
2023-05-04	51.31	52.22	48.59	49.69	227917
2023-05-05	50.31	50.75	49.38	49.88	137148
2023-05-08	49.84	49.84	48.59	48.74	176610
2023-05-09	48.76	49.27	48.18	49.20	157966
2023-05-10	49.69	49.86	49.24	49.61	104599
2023-05-11	49.15	49.19	48.45	49.08	81406
2023-05-12	49.45	49.92	49.40	49.76	112255
2023-05-15	49.79	49.98	49.07	49.35	90925
2023-05-16	49.20	49.42	48.95	49.30	80366
2023-05-17	49.61	49.69	48.72	48.96	168892
2023-05-18	48.76	49.18	48.60	49.08	140685
2023-05-19	49.46	49.51	49.19	49.37	198592
2023-05-22	49.52	49.59	48.66	49.52	151018
2023-05-23	49.49	50.03	49.24	49.65	158131
2023-05-24	49.61	49.61	48.70	49.01	150055
2023-05-25	48.93	48.93	47.76	47.86	114186
2023-05-26	47.71	48.39	47.70	48.32	114976
2023-05-30	48.37	48.41	47.60	47.80	99862
2023-05-31	47.83	48.27	47.04	47.98	624211
2023-06-01	48.16	49.09	47.47	49.02	160195
2023-06-02	49.54	50.90	48.98	50.85	302469
2023-06-05	50.55	50.55	49.14	49.27	179453
2023-06-06	49.25	50.15	48.91	49.98	269707
2023-06-07	50.27	51.19	50.07	50.60	291572
2023-06-08	50.60	50.60	49.61	49.70	168968
2023-06-09	49.49	50.22	49.44	50.00	152868
2023-06-12	49.92	50.75	49.21	50.70	139352
2023-06-13	50.78	51.55	50.46	51.03	209461
2023-06-14	51.10	51.50	49.46	49.65	259107
2023-06-15	49.36	50.50	49.28	50.49	144255
2023-06-16	50.47	51.49	50.08	50.68	420067
2023-06-20	50.67	50.90	49.90	50.74	214807
2023-06-21	50.98	52.51	50.56	52.32	182080
2023-06-22	52.35	52.49	51.20	51.54	147535
2023-06-23	51.20	52.28	51.20	51.23	475065
2023-06-26	51.08	51.59	50.56	51.38	194561
2023-06-27	51.49	52.19	51.01	51.90	122984
2023-06-28	51.94	52.00	50.97	51.40	229310
2023-06-29	51.44	52.67	51.13	52.58	112132
2023-06-30	52.87	53.12	52.52	52.74	158049
2023-07-03	52.52	52.96	52.09	52.61	86166
2023-07-05	52.36	52.36	51.48	52.14	331261
2023-07-06	51.83	52.18	51.38	51.68	108506
2023-07-07	51.56	51.91	51.41	51.67	93577
2023-07-10	51.61	52.64	51.61	51.92	91678
2023-07-11	51.92	52.16	51.61	51.85	87158
2023-07-12	52.53	52.53	51.74	51.81	143791
2023-07-13	51.77	52.50	51.77	52.20	136082
2023-07-14	52.13	52.69	51.54	52.39	133467
2023-07-17	52.21	52.60	51.78	51.93	88814
2023-07-18	51.81	52.58	51.59	52.02	69811
2023-07-19	51.94	52.56	51.81	52.55	113578
2023-07-20	52.71	52.71	52.08	52.48	76483
2023-07-21	52.77	52.93	51.93	52.84	126495
2023-07-24	52.70	53.30	52.58	53.12	86236
2023-07-25	52.94	53.30	52.59	53.27	116999
2023-07-26	53.13	53.48	52.79	53.05	78012
2023-07-27	53.00	53.34	51.58	51.68	95520
2023-07-28	51.91	52.15	51.27	51.36	86544
2023-07-31	51.33	51.81	51.30	51.59	160744
2023-08-01	51.51	51.95	51.26	51.55	81681
2023-08-02	51.46	52.68	50.82	52.59	262116
2023-08-03	68.49	69.35	58.42	59.57	585852
2023-08-04	59.48	59.55	54.48	54.56	559239
2023-08-07	54.56	55.72	54.24	54.58	206917
2023-08-08	54.20	54.75	53.85	54.55	112151
2023-08-09	54.28	55.37	53.95	54.90	203768
2023-08-10	54.82	55.72	54.82	55.04	115234
2023-08-11	54.70	56.01	54.70	55.98	163574
2023-08-14	55.78	56.15	54.52	55.07	191297
2023-08-15	54.71	55.39	54.34	54.34	140157
2023-08-16	54.22	55.11	54.22	54.33	93979
2023-08-17	54.17	54.84	53.69	53.82	110899
2023-08-18	53.64	54.21	53.42	53.46	116448
2023-08-21	53.32	54.10	53.22	53.46	154421
2023-08-22	53.40	54.10	53.40	53.92	83140
2023-08-23	54.09	54.13	53.54	54.04	165545
2023-08-24	53.77	54.50	53.77	54.40	122658
2023-08-25	54.65	54.93	54.06	54.55	95598
2023-08-28	54.54	55.27	54.54	54.83	89950
2023-08-29	54.75	55.06	54.35	54.44	135898
2023-08-30	54.48	55.47	54.21	55.46	136393
2023-08-31	55.23	55.74	54.18	54.31	204901
2023-09-01	54.63	55.27	54.63	54.74	99311
2023-09-05	54.38	54.38	52.42	52.47	199442
2023-09-06	51.06	53.78	50.92	53.62	718431
2023-09-07	53.82	54.29	52.72	53.86	5395184
2023-09-08	53.86	55.25	52.71	53.22	502326
2023-09-11	53.87	53.87	53.87	53.87	12700
2023-09-12	53.59	54.58	53.55	53.76	184438
2023-09-13	52.88	53.80	52.24	52.67	226952
2023-09-14	53.16	53.88	52.85	53.20	184450
2023-09-15	53.20	53.64	52.29	52.70	849750
2023-09-18	52.88	53.03	52.41	52.42	217217
2023-09-19	52.50	53.10	52.49	52.68	241015
2023-09-20	52.94	53.51	52.32	52.44	363610
2023-09-21	52.14	52.44	51.77	51.80	455857
2023-09-22	51.70	52.05	51.53	51.53	354096
2023-09-25	51.23	51.60	50.99	51.26	171868
2023-09-26	51.14	51.26	50.01	50.96	277619
2023-09-27	51.00	52.52	50.92	51.34	296569
2023-09-28	51.54	53.48	51.05	51.42	354621
2023-09-29	51.59	51.95	51.01	51.12	278141
2023-10-02	50.83	52.55	50.68	52.25	382040
2023-10-03	52.11	52.30	50.98	51.25	189405
2023-10-04	51.36	52.54	50.83	51.38	149206
2023-10-05	51.56	52.81	50.66	50.70	237053
2023-10-06	50.53	51.83	50.45	51.45	204644
2023-10-09	51.10	52.56	50.67	52.37	626322
2023-10-10	52.60	53.32	52.21	52.79	779284
2023-10-11	52.99	53.27	51.57	52.77	629420
2023-10-12	52.70	52.85	50.87	51.38	721971
2023-10-13	51.34	51.78	50.01	50.98	674839
2023-10-16	51.42	52.68	51.05	51.59	183621
2023-10-17	51.50	52.69	51.36	52.16	214252
2023-10-18	52.06	52.49	51.79	52.11	214622
2023-10-19	52.05	52.30	50.48	51.26	271493
2023-10-20	51.37	51.55	51.07	51.12	259892
2023-10-23	50.83	50.90	49.53	49.53	192868
2023-10-24	49.82	50.46	48.96	49.78	470561
2023-10-25	49.46	50.10	48.60	48.80	304731
2023-10-26	49.04	49.33	48.15	48.36	218560
2023-10-27	48.20	48.20	46.56	46.63	222960
2023-10-30	47.09	47.09	46.19	46.85	278030
2023-10-31	46.99	47.56	46.65	46.86	170951
2023-11-01	46.69	47.92	46.23	46.60	215438
2023-11-02	49.53	50.13	47.36	48.44	566277
2023-11-03	49.06	50.33	48.39	49.61	365342
2023-11-06	49.54	50.40	49.33	50.34	234759
2023-11-07	50.07	50.88	49.91	50.76	247907
2023-11-08	50.94	50.94	49.93	50.35	172217
2023-11-09	49.98	50.16	49.15	49.61	240504
2023-11-10	49.60	50.15	49.08	49.86	196282
2023-11-13	49.58	50.30	49.04	50.00	236921
2023-11-14	51.16	51.27	50.46	51.14	338941
2023-11-15	51.03	51.90	50.46	51.34	217822
2023-11-16	51.03	51.15	50.49	51.04	226713
2023-11-17	51.21	51.70	50.55	50.86	301153
2023-11-20	50.99	51.70	50.86	51.65	119426
2023-11-21	51.60	51.78	51.14	51.27	118649
2023-11-22	51.51	52.00	51.07	51.36	136500
2023-11-24	51.31	51.45	51.11	51.17	87250
2023-11-27	50.96	51.56	50.84	51.21	211541
2023-11-28	51.04	51.33	50.80	50.92	312743
2023-11-29	51.32	52.04	49.80	49.89	483216
2023-11-30	49.76	49.79	48.80	49.19	294705
2023-12-01	49.85	52.87	49.39	52.76	348514
2023-12-04	52.79	53.13	51.57	52.63	462777
2023-12-05	52.70	52.86	51.17	51.68	462722
2023-12-06	52.10	53.59	51.86	52.92	221856
2023-12-07	52.64	53.12	52.16	52.63	225638
2023-12-08	52.30	52.56	51.25	52.22	395052
2023-12-11	52.44	52.60	52.05	52.25	221534
2023-12-12	51.97	52.43	51.42	51.84	217357
2023-12-13	51.85	52.81	51.19	52.75	329198
2023-12-14	53.26	54.48	53.07	53.47	400588
2023-12-15	53.64	53.64	52.76	53.14	1099265
2023-12-18	53.44	53.50	52.64	52.79	590107
2023-12-19	52.96	53.86	52.08	53.22	358153
2023-12-20	53.43	54.13	52.43	52.46	257639
2023-12-21	52.93	53.67	52.93	53.59	139513
2023-12-22	53.86	54.16	53.59	53.68	132281
2023-12-26	53.83	54.17	53.32	53.74	178651
2023-12-27	53.62	54.00	53.05	53.44	106709
2023-12-28	53.23	54.03	53.22	53.35	124906
2023-12-29	53.44	55.39	52.68	53.21	156077
2024-01-02	52.74	53.56	52.71	53.12	224442
2024-01-03	52.87	52.97	52.02	52.04	221618
2024-01-04	52.21	52.46	51.66	51.96	333783
2024-01-05	51.65	52.04	50.81	50.88	239661
2024-01-08	50.64	51.39	50.05	51.16	348722
2024-01-09	50.55	51.32	50.34	50.75	227342
2024-01-10	50.55	51.12	50.31	50.70	242256
2024-01-11	50.46	51.38	50.14	51.35	244793
2024-01-12	51.91	52.57	51.68	52.54	469699
2024-01-16	52.33	52.33	51.04	51.63	426291
2024-01-17	51.30	51.66	50.79	51.59	202445
2024-01-18	51.54	52.16	51.38	52.13	172959
2024-01-19	52.50	53.09	51.81	52.08	391432
2024-01-22	52.31	53.85	52.31	52.86	257631
2024-01-23	53.41	53.62	52.30	52.45	328980
2024-01-24	52.83	53.30	52.08	52.27	293575
2024-01-25	52.86	52.86	52.01	52.20	204657
2024-01-26	52.63	52.65	51.87	51.87	285482
2024-01-29	51.80	52.44	51.53	52.41	633835
2024-01-30	52.22	53.10	51.35	52.18	259923
2024-01-31	52.19	52.19	50.18	50.31	437798
2024-02-01	50.29	50.81	49.93	50.74	399123
2024-02-02	50.04	50.10	48.00	48.06	478141
2024-02-05	47.53	47.90	46.28	46.33	501632
2024-02-06	46.30	46.74	46.01	46.43	450069
2024-02-07	46.26	46.54	45.27	46.36	514553
2024-02-08	49.17	53.36	48.00	53.34	1014392
2024-02-09	53.34	53.73	51.99	53.70	428733
2024-02-12	53.99	55.47	53.99	54.69	324286
2024-02-13	53.14	53.91	52.13	52.50	345284
2024-02-14	53.07	53.97	52.05	52.92	236453
2024-02-15	53.29	53.96	52.85	53.63	282024
2024-02-16	53.49	53.59	52.93	53.09	167462
2024-02-20	52.47	52.74	51.95	52.08	171726
2024-02-21	52.16	53.11	51.86	53.06	177733
2024-02-22	52.79	53.31	52.23	52.36	225149
2024-02-23	52.35	54.21	52.35	53.93	216161
2024-02-26	53.59	54.32	53.10	53.31	157882
2024-02-27	53.85	55.04	53.64	54.79	347871
2024-02-28	54.61	55.64	54.34	54.57	360390
2024-02-29	55.31	55.40	54.26	54.56	215276
2024-03-01	54.55	54.96	54.09	54.52	227564
2024-03-04	54.31	54.54	53.37	53.99	269136
2024-03-05	53.74	54.04	53.05	53.33	189045
2024-03-06	53.40	54.46	53.04	53.26	189783
2024-03-07	53.41	54.05	53.16	53.27	162785
2024-03-08	53.72	53.94	53.00	53.08	156126
2024-03-11	52.97	53.97	52.82	53.96	210758
2024-03-12	53.69	53.81	53.04	53.25	232169
2024-03-13	53.12	53.52	51.98	52.27	197534
2024-03-14	51.74	52.32	50.63	50.91	243964
2024-03-15	50.70	50.99	50.22	50.94	777237
2024-03-18	50.89	51.57	50.62	50.77	473497
2024-03-19	50.75	51.35	50.30	51.05	296453
2024-03-20	50.78	51.77	49.89	51.53	286845
2024-03-21	51.54	52.07	51.26	51.39	297599
2024-03-22	51.73	51.73	50.69	50.76	134037
2024-03-25	50.97	51.37	50.43	50.73	124015
2024-03-26	51.01	51.13	50.26	50.30	155362
2024-03-27	51.21	51.38	50.19	50.48	300420
2024-03-28	50.69	51.83	50.26	51.54	311531
2024-04-01	51.65	52.16	50.96	51.15	147745
2024-04-02	50.76	50.83	49.98	50.34	303153
2024-04-03	50.07	50.34	49.22	49.36	222502
2024-04-04	49.91	50.65	49.30	49.33	223625
2024-04-05	49.12	49.39	48.66	48.67	128686
2024-04-08	48.72	49.52	48.72	49.42	117321
2024-04-09	49.40	50.18	49.40	50.00	138040
2024-04-10	48.99	49.31	48.28	48.64	166134
2024-04-11	48.73	49.32	48.35	48.47	120333
2024-04-12	48.20	48.62	48.04	48.17	119414
2024-04-15	48.12	48.16	47.22	47.54	191661
2024-04-16	47.11	47.83	46.68	47.77	215440
2024-04-17	48.14	48.36	47.65	48.00	176716
2024-04-18	48.10	48.78	47.97	48.40	181370
2024-04-19	48.23	48.99	48.15	48.90	187724
2024-04-22	48.93	49.40	48.23	49.23	217463
2024-04-23	49.08	50.26	48.77	49.55	216444
2024-04-24	49.25	49.95	49.02	49.83	178226
2024-04-25	49.39	49.39	48.05	48.19	225281
2024-04-26	48.20	48.58	47.98	48.06	132875
2024-04-29	47.84	48.60	47.62	48.34	280762
2024-04-30	48.14	48.23	47.16	47.24	255471
2024-05-01	47.36	47.56	45.78	45.82	360155
2024-05-02	44.59	45.00	41.52	42.04	1183631
2024-05-03	42.47	43.29	41.62	41.70	451877
2024-05-06	41.65	42.95	41.48	42.91	348647
2024-05-07	42.78	43.03	41.57	41.93	427770
2024-05-08	41.75	43.05	41.54	41.57	409482
2024-05-09	41.57	43.60	41.27	43.55	531417
2024-05-10	43.35	43.35	41.51	42.03	405643
2024-05-13	42.46	43.59	42.16	43.25	413227
2024-05-14	43.58	43.71	42.57	43.20	245995
2024-05-15	43.40	44.09	43.21	43.56	379023
2024-05-16	43.76	43.76	42.41	43.22	319839
2024-05-17	43.38	43.64	42.48	42.78	374861
2024-05-20	42.92	42.99	42.52	42.77	185290
2024-05-21	42.73	42.92	41.73	42.07	325987
2024-05-22	42.22	42.64	41.80	42.21	296950
2024-05-23	42.21	42.51	41.72	42.08	243304
2024-05-24	42.43	42.43	41.65	42.22	235864
2024-05-28	42.55	42.84	42.08	42.69	372339
2024-05-29	42.17	42.98	42.17	42.70	747552
2024-05-30	43.19	43.90	42.24	42.86	1855233
2024-05-31	43.00	43.18	42.45	43.15	439522
2024-06-03	43.50	43.50	42.20	42.31	318262
2024-06-04	42.05	42.51	41.11	41.22	392040
2024-06-05	41.40	41.82	40.95	41.01	265828
2024-06-06	40.89	41.12	40.53	40.82	242334
2024-06-07	40.44	40.98	40.25	40.80	424095
2024-06-10	40.32	40.34	39.63	40.06	231950
2024-06-11	39.98	40.69	39.79	40.62	319113
2024-06-12	41.45	41.48	40.58	40.97	299588
2024-06-13	40.82	40.82	40.09	40.70	202249
2024-06-14	40.17	40.63	39.69	40.48	198485
2024-06-17	40.51	40.59	39.56	40.11	206186
2024-06-18	40.25	40.69	39.71	39.89	309160
2024-06-20	40.00	41.35	39.82	41.34	225604
2024-06-21	41.35	41.62	40.67	41.41	415547
2024-06-24	41.26	41.93	40.82	40.87	165365
2024-06-25	41.03	41.25	40.41	41.01	158631
2024-06-26	40.75	41.26	40.54	41.08	189848
2024-06-27	41.10	41.36	40.87	41.00	133829
2024-06-28	41.30	41.49	40.67	41.17	457044
2024-07-01	41.14	41.17	40.08	40.49	160289
2024-07-02	40.52	40.57	40.17	40.43	99264
2024-07-03	40.38	40.74	40.06	40.30	83283
2024-07-05	40.17	40.59	39.87	40.27	111695
2024-07-08	40.51	40.82	40.36	40.49	125557
2024-07-09	40.39	40.44	40.00	40.08	222470
2024-07-10	40.27	40.27	39.86	40.18	250940
2024-07-11	40.89	42.03	40.89	41.91	256307
2024-07-12	42.25	42.70	42.01	42.22	180642
2024-07-15	42.46	43.22	42.46	43.12	187137
2024-07-16	43.49	44.40	43.21	44.16	295629
2024-07-17	43.95	44.82	43.95	44.44	241124
2024-07-18	44.46	44.82	43.58	43.64	149635
2024-07-19	43.74	44.08	43.39	43.86	196309
2024-07-22	43.76	44.20	43.34	44.08	149761
2024-07-23	43.80	44.90	43.80	44.54	290177
2024-07-24	44.37	45.34	44.32	45.05	155016
2024-07-25	45.06	46.34	44.78	45.64	263561
2024-07-26	46.26	46.53	45.52	45.95	250621
2024-07-29	46.02	46.39	45.48	46.15	151430
2024-07-30	46.43	47.52	46.17	46.82	181881
2024-07-31	46.86	47.62	46.23	46.84	193323
2024-08-01	46.93	47.03	45.13	45.60	215659
2024-08-02	44.39	45.37	44.39	45.05	182405
2024-08-05	43.31	43.73	42.81	43.01	275284
2024-08-06	42.88	44.44	42.47	43.61	231662
2024-08-07	43.60	43.76	42.75	43.07	270541
2024-08-08	47.34	47.81	43.87	46.92	467494
2024-08-09	46.82	47.40	45.91	46.87	218802
2024-08-12	46.90	47.32	46.32	46.42	228266
2024-08-13	46.61	46.80	46.21	46.75	162400
2024-08-14	46.64	47.05	46.33	46.75	152124
2024-08-15	47.17	47.54	46.81	47.26	182673
2024-08-16	47.24	47.67	46.77	46.98	142921
2024-08-19	47.18	47.72	46.89	47.19	147673
2024-08-20	47.05	47.40	46.70	47.34	130520
2024-08-21	47.35	47.38	46.18	46.33	253975
2024-08-22	46.35	47.22	46.33	46.57	188079
2024-08-23	46.77	47.55	46.55	47.15	169110
2024-08-26	47.53	48.13	47.36	47.60	178219
2024-08-27	47.57	48.15	47.42	47.69	131560
2024-08-28	47.56	47.82	47.19	47.61	136774
2024-08-29	47.95	48.19	47.65	47.81	176384
2024-08-30	47.89	48.52	47.85	48.52	217398
2024-09-03	48.42	48.63	47.75	47.89	186505
2024-09-04	47.66	48.00	47.03	47.20	198109
2024-09-05	47.19	47.67	46.80	46.89	437710
2024-09-06	46.84	47.38	46.66	46.67	248417
2024-09-09	46.45	46.50	45.53	45.82	250382
2024-09-10	46.02	46.34	45.56	45.72	166924
2024-09-11	45.37	45.50	44.57	45.42	175647
2024-09-12	45.49	46.09	45.16	46.02	166745
2024-09-13	46.22	47.25	46.05	46.93	201750
2024-09-16	47.23	47.70	47.16	47.47	257301
2024-09-17	47.59	48.46	47.52	48.31	295614
2024-09-18	48.43	48.93	47.64	47.85	304579
2024-09-19	48.62	48.62	47.87	48.42	181636
2024-09-20	48.42	48.48	47.54	47.60	573664
2024-09-23	47.81	47.85	46.98	47.03	185116
2024-09-24	47.19	47.46	46.99	47.21	181674
2024-09-25	47.21	47.21	46.58	46.62	306215
2024-09-26	47.15	48.21	47.15	48.05	225350
2024-09-27	48.25	48.87	47.86	48.09	181478
2024-09-30	48.11	48.82	47.96	48.65	202105
2024-10-01	48.41	48.89	47.74	48.34	190638
2024-10-02	48.35	48.63	47.44	47.55	134342
2024-10-03	47.27	47.67	46.95	47.33	172850
2024-10-04	47.80	48.28	47.45	48.26	161923
2024-10-07	48.21	48.36	47.76	48.15	186535
2024-10-08	48.20	48.62	47.72	48.60	197560
2024-10-09	48.45	49.19	48.43	48.71	248459
2024-10-10	48.40	48.42	47.31	47.67	219863
2024-10-11	47.74	48.47	47.74	48.35	108431
2024-10-14	48.36	48.71	48.18	48.58	89316
2024-10-15	48.41	49.35	48.41	49.11	126574
2024-10-16	49.32	49.61	49.09	49.13	102176
2024-10-17	49.13	49.13	48.30	49.07	122489
2024-10-18	49.23	49.37	48.69	48.73	157779
2024-10-21	48.59	48.97	48.12	48.18	170844
2024-10-22	47.99	48.54	47.37	48.25	157765
2024-10-23	47.90	48.43	47.58	47.75	156443
2024-10-24	47.75	48.19	47.58	48.12	186126
2024-10-25	48.31	48.41	47.09	47.15	159714
2024-10-28	47.56	48.22	47.40	47.41	134215
2024-10-29	47.32	47.63	47.29	47.62	173530
2024-10-30	47.41	48.23	47.25	47.29	204053
2024-10-31	47.29	47.90	46.56	46.61	270973
2024-11-01	46.75	47.28	46.46	46.59	282047
2024-11-04	46.28	48.44	46.17	47.66	346944
2024-11-05	47.55	49.06	47.55	48.92	282998
2024-11-06	50.50	51.45	50.01	51.09	468114
2024-11-07	53.57	57.16	51.14	55.93	621235
2024-11-08	55.57	56.29	54.45	55.58	387457
2024-11-11	55.69	56.33	55.24	56.23	188752
2024-11-12	56.18	56.70	55.22	55.93	226188
2024-11-13	56.36	56.64	55.25	55.29	246414
2024-11-14	55.25	55.25	54.20	54.48	171841
2024-11-15	54.67	54.97	53.25	54.48	203990
2024-11-18	54.57	54.72	53.91	53.92	272584
2024-11-19	53.66	54.24	53.35	54.22	129747
2024-11-20	54.18	54.51	53.64	54.48	243594
2024-11-21	54.75	55.32	54.42	55.20	153468
2024-11-22	55.47	56.39	55.32	55.51	181196
2024-11-25	55.97	56.26	55.09	55.22	357300
2024-11-26	55.07	55.45	54.70	54.82	380267
2024-11-27	55.10	55.69	54.59	54.59	137748
2024-11-29	54.93	55.07	54.59	54.81	124019
2024-12-02	55.00	55.85	54.25	55.71	239747
2024-12-03	55.52	55.68	54.47	54.72	230443
2024-12-04	54.56	55.37	54.56	54.95	276981
2024-12-05	54.83	55.36	54.41	54.82	190582
2024-12-06	55.24	55.28	54.21	54.26	135682
2024-12-09	54.31	54.71	53.55	53.69	166122
2024-12-10	53.74	54.12	52.94	53.71	169124
2024-12-11	54.19	54.74	53.96	54.52	232880
2024-12-12	54.25	54.86	54.15	54.58	103772
2024-12-13	54.40	54.84	53.43	53.76	181759
2024-12-16	53.85	54.28	53.15	54.04	157530
2024-12-17	53.72	54.31	53.33	53.57	150710
2024-12-18	53.37	53.58	50.76	50.89	230159
2024-12-19	51.50	51.80	51.03	51.45	203283
2024-12-20	51.02	52.03	51.02	51.22	531985
2024-12-23	51.32	51.68	50.70	51.05	123334
2024-12-24	50.90	51.78	50.81	51.67	53365
2024-12-26	51.55	52.07	51.27	51.84	99197
2024-12-27	51.55	51.97	50.83	51.23	140965
2024-12-30	50.79	51.24	50.33	50.82	125771
2024-12-31	50.93	51.68	50.53	51.11	191804
2025-01-02	51.59	51.66	50.38	50.56	181831
2025-01-03	50.78	51.54	50.32	51.35	168229
2025-01-06	51.47	51.69	51.03	51.24	147404
2025-01-07	51.21	51.41	50.23	50.40	220778
2025-01-08	50.12	50.66	49.94	50.50	315536
2025-01-10	49.83	50.24	49.23	49.81	148602
2025-01-13	49.59	50.80	49.49	50.79	182838
2025-01-14	50.96	51.14	50.33	51.07	140777
2025-01-15	51.79	52.07	50.83	51.55	206549
2025-01-16	51.33	52.29	51.26	52.08	193959
2025-01-17	52.53	52.88	52.04	52.85	147983
2025-01-21	53.30	54.53	53.03	54.04	320916
2025-01-22	53.75	54.63	52.94	54.06	453195
2025-01-23	53.81	55.12	53.68	54.98	220928
2025-01-24	54.76	55.03	54.09	54.57	106977
2025-01-27	54.47	55.80	53.69	55.69	207430
2025-01-28	55.76	56.60	55.62	56.44	166469
2025-01-29	56.24	64.48	56.24	58.29	1039265
2025-01-30	58.72	59.53	57.84	58.04	383786
2025-01-31	57.68	59.07	57.68	58.79	349815
2025-02-03	58.09	59.16	57.55	59.01	299550
2025-02-04	58.76	60.14	58.76	59.98	216667
2025-02-05	60.26	62.38	59.67	61.66	317638
2025-02-06	63.45	65.53	62.74	65.06	743134
2025-02-07	64.99	65.40	64.09	64.39	365843
2025-02-10	64.39	64.83	63.29	63.49	356875
2025-02-11	63.41	63.79	62.45	63.10	294510
2025-02-12	62.50	63.36	62.15	62.32	247239
2025-02-13	62.81	63.98	61.87	63.58	281343
2025-02-14	63.86	64.22	63.31	64.15	482963
2025-02-18	64.15	64.28	62.99	63.33	221722
2025-02-19	63.15	64.30	63.15	63.80	259616
2025-02-20	63.48	64.34	63.06	64.29	242793
2025-02-21	64.81	64.96	63.61	64.01	330542
2025-02-24	64.31	66.25	64.14	66.14	417018
2025-02-25	66.06	67.60	65.36	66.73	450833
2025-02-26	66.58	67.37	65.41	65.55	533403
2025-02-27	65.59	66.06	63.67	64.14	372827
2025-02-28	64.10	64.42	63.63	64.30	274401
2025-03-03	64.17	65.64	63.82	64.32	428600
2025-03-04	63.71	65.33	63.11	63.93	272563
2025-03-05	64.14	64.99	63.76	64.06	144959
2025-03-06	63.56	64.38	62.93	63.04	166095
2025-03-07	62.89	64.69	62.55	64.11	373516
2025-03-10	63.45	64.23	61.88	62.04	277974
2025-03-11	61.96	62.64	60.62	60.70	321869
2025-03-12	60.89	61.35	60.33	60.77	78129

Explore More About CSGS

Coins representing dividend payouts and trends

CSGS Dividend History

Discover CSG Systems International'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

CSGS Stock Split History

Discover CSG Systems International'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

CSGS Historical Prices

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

Web Analytics