E Historical Prices

Summary

Key Stock Metrics

26.12

(December 20, 2024)

52-Week Low

33.78

(April 8, 2024)

52-Week High

85.16

(May 21, 2008)

All-Time High

28.55

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-11-28	13.15	13.20	13.15	13.15	20880250
1995-11-29	13.15	13.20	13.15	13.15	2914250
1995-11-30	13.15	13.20	13.15	13.15	4901000
1995-12-01	12.70	12.75	12.40	12.55	3265250
1995-12-04	12.35	12.40	12.20	12.35	980500
1995-12-05	12.30	12.55	12.30	12.55	1919500
1995-12-06	12.75	12.75	12.60	12.65	938500
1995-12-07	12.75	12.75	12.65	12.65	251250
1995-12-08	12.65	12.75	12.65	12.75	253750
1995-12-11	12.70	12.90	12.70	12.90	1000500
1995-12-12	12.90	13.00	12.85	12.85	498000
1995-12-13	12.90	12.95	12.90	12.90	970750
1995-12-14	13.15	13.25	13.05	13.05	1043000
1995-12-15	13.20	13.30	13.15	13.25	1356750
1995-12-18	13.30	13.30	13.10	13.15	886000
1995-12-19	13.20	13.45	13.20	13.40	1107750
1995-12-20	13.85	13.85	13.60	13.60	1403500
1995-12-21	13.60	13.90	13.55	13.75	663250
1995-12-22	13.75	13.75	13.65	13.65	552750
1995-12-26	13.70	13.80	13.70	13.70	104750
1995-12-27	13.70	13.75	13.65	13.65	261500
1995-12-28	13.65	13.75	13.55	13.75	333750
1995-12-29	13.75	13.75	13.65	13.70	171750
1996-01-02	13.95	14.00	13.90	13.95	737250
1996-01-03	14.10	14.10	13.95	14.00	506750
1996-01-04	13.95	13.95	13.70	13.75	965750
1996-01-05	13.75	13.85	13.70	13.80	285500
1996-01-08	13.90	14.05	13.90	13.95	599250
1996-01-09	14.35	14.35	14.20	14.20	1229750
1996-01-10	14.20	14.25	14.00	14.00	412500
1996-01-11	14.20	14.25	14.15	14.15	279000
1996-01-12	14.15	14.25	14.15	14.20	183500
1996-01-15	14.05	14.05	13.70	13.75	208500
1996-01-16	13.90	14.20	13.90	14.20	464000
1996-01-17	14.20	14.20	14.05	14.10	154000
1996-01-18	14.30	14.40	14.25	14.40	382000
1996-01-19	14.65	14.80	14.55	14.75	863000
1996-01-22	14.65	14.65	14.40	14.45	117500
1996-01-23	14.40	14.45	14.35	14.40	87500
1996-01-24	14.50	14.55	14.50	14.55	251250
1996-01-25	14.50	14.50	14.45	14.50	136750
1996-01-26	14.15	14.45	14.15	14.45	294250
1996-01-29	14.45	14.55	14.45	14.55	238000
1996-01-30	14.60	14.65	14.60	14.60	409250
1996-01-31	14.55	14.90	14.45	14.90	580500
1996-02-01	14.95	15.15	14.90	15.10	236250
1996-02-02	15.05	15.15	15.05	15.05	235000
1996-02-05	15.00	15.10	14.95	15.10	542250
1996-02-06	15.15	15.40	15.15	15.35	509750
1996-02-07	15.25	15.30	15.15	15.25	342500
1996-02-08	15.25	15.35	15.25	15.30	64750
1996-02-09	15.30	15.45	15.30	15.35	341750
1996-02-12	15.20	15.20	15.00	15.05	87750
1996-02-13	15.25	15.50	15.20	15.30	288750
1996-02-14	14.95	14.95	14.70	14.90	224250
1996-02-15	14.70	14.70	14.50	14.60	301250
1996-02-16	14.55	14.60	14.35	14.35	280750
1996-02-20	13.95	14.30	13.95	14.25	383250
1996-02-21	14.55	14.85	14.55	14.85	413750
1996-02-22	14.95	15.05	14.85	14.95	338250
1996-02-23	14.90	15.10	14.90	15.05	60000
1996-02-26	14.95	14.95	14.80	14.85	38750
1996-02-27	14.95	15.10	14.95	15.10	334250
1996-02-28	15.15	15.40	15.15	15.25	303250
1996-02-29	15.10	15.10	15.00	15.00	58500
1996-03-01	15.05	15.10	14.95	15.00	87750
1996-03-04	15.00	15.35	15.00	15.35	242000
1996-03-05	15.45	15.50	15.40	15.45	204500
1996-03-06	15.35	15.35	15.20	15.25	259000
1996-03-07	15.20	15.35	15.20	15.30	30000
1996-03-08	15.05	15.05	14.75	14.80	56250
1996-03-11	14.60	14.65	14.35	14.65	98250
1996-03-12	14.65	14.65	14.55	14.60	742000
1996-03-13	14.75	14.80	14.60	14.65	34250
1996-03-14	14.60	15.05	14.60	15.00	182250
1996-03-15	14.90	15.00	14.85	14.95	46000
1996-03-18	15.05	15.15	15.05	15.15	148000
1996-03-19	15.15	15.25	15.10	15.10	82000
1996-03-20	15.15	15.30	15.15	15.30	49000
1996-03-21	15.20	15.20	15.10	15.10	236000
1996-03-22	15.00	15.05	14.90	15.05	80250
1996-03-25	15.00	15.05	14.95	15.00	422500
1996-03-26	14.75	14.75	14.60	14.65	95500
1996-03-27	14.45	14.55	14.45	14.45	68500
1996-03-28	14.35	14.55	14.35	14.50	113250
1996-03-29	14.55	14.55	14.45	14.45	68250
1996-04-01	14.45	14.55	14.45	14.50	39750
1996-04-02	14.55	14.60	14.50	14.60	32000
1996-04-03	14.60	14.65	14.60	14.60	3937500
1996-04-04	14.90	14.95	14.90	14.95	120500
1996-04-08	14.85	14.85	14.70	14.75	18000
1996-04-09	14.85	15.10	14.85	15.10	393000
1996-04-10	15.55	15.65	15.50	15.60	212500
1996-04-11	15.80	15.85	15.45	15.50	123500
1996-04-12	15.70	15.95	15.70	15.90	814750
1996-04-15	16.15	16.20	15.95	16.05	382000
1996-04-16	15.90	15.90	15.85	15.85	124250
1996-04-17	15.60	15.60	15.60	15.60	22750
1996-04-18	15.70	15.90	15.70	15.85	226250
1996-04-19	15.85	16.00	15.85	16.00	323500
1996-04-22	16.95	16.95	16.80	16.90	913750
1996-04-23	17.15	17.15	17.05	17.10	534250
1996-04-24	17.40	17.55	17.30	17.50	1121000
1996-04-25	17.45	17.45	17.35	17.40	817250
1996-04-26	17.20	17.20	16.95	17.00	553750
1996-04-29	16.95	17.05	16.95	17.00	214250
1996-04-30	17.20	17.25	17.00	17.00	676250
1996-05-01	17.05	17.10	17.05	17.05	588750
1996-05-02	17.10	17.10	16.75	16.75	243500
1996-05-03	16.90	17.05	16.85	16.95	194250
1996-05-06	16.90	16.90	16.85	16.90	83250
1996-05-07	17.00	17.05	16.95	16.95	267250
1996-05-08	17.00	17.05	16.85	17.05	550750
1996-05-09	17.25	17.40	17.25	17.40	515250
1996-05-10	17.80	17.90	17.80	17.80	843750
1996-05-13	17.95	18.05	17.90	18.05	2715250
1996-05-14	18.25	18.25	18.05	18.05	76000
1996-05-15	18.20	18.35	18.20	18.35	38250
1996-05-16	18.25	18.30	18.25	18.25	321750
1996-05-17	18.30	18.45	18.30	18.45	258000
1996-05-20	18.35	18.40	18.25	18.30	2341500
1996-05-21	18.20	18.20	18.10	18.10	59750
1996-05-22	17.95	18.05	17.95	18.00	36500
1996-05-23	18.00	18.05	18.00	18.05	34500
1996-05-24	18.00	18.05	17.95	18.00	9000
1996-05-28	18.70	18.75	18.60	18.60	395000
1996-05-29	18.90	19.25	18.90	19.20	359750
1996-05-30	19.55	19.60	19.30	19.35	307250
1996-05-31	19.10	19.10	18.75	18.80	356000
1996-06-03	19.15	19.25	19.00	19.10	400000
1996-06-04	19.05	19.15	19.05	19.10	69750
1996-06-05	18.95	18.95	18.90	18.90	30250
1996-06-06	19.00	19.00	18.85	18.85	101750
1996-06-07	18.70	18.70	18.60	18.65	35250
1996-06-10	18.80	18.80	18.75	18.75	314500
1996-06-11	18.90	19.00	18.90	18.90	725250
1996-06-12	19.10	19.15	19.10	19.10	34500
1996-06-13	19.10	19.25	19.10	19.25	187500
1996-06-14	19.15	19.15	19.05	19.10	76000
1996-06-17	19.20	19.30	19.20	19.25	976750
1996-06-18	19.45	19.70	19.45	19.60	259000
1996-06-19	19.25	19.30	19.15	19.20	525000
1996-06-20	19.30	19.35	19.25	19.35	216250
1996-06-21	19.60	19.60	19.55	19.55	83250
1996-06-24	19.40	19.50	19.40	19.50	36750
1996-06-25	19.65	19.80	19.65	19.75	74500
1996-06-26	19.75	19.80	19.70	19.70	113500
1996-06-27	19.60	19.70	19.60	19.70	8500
1996-06-28	19.80	20.00	19.80	20.00	19750
1996-07-01	20.10	20.40	20.10	20.35	45750
1996-07-02	20.45	20.50	20.45	20.50	59000
1996-07-03	20.15	20.20	20.05	20.15	31250
1996-07-05	19.55	19.65	19.45	19.45	14750
1996-07-08	19.40	19.60	19.40	19.50	312750
1996-07-09	19.55	19.70	19.55	19.60	362250
1996-07-10	19.70	19.85	19.70	19.80	40500
1996-07-11	19.75	19.85	19.70	19.75	230250
1996-07-12	19.70	19.75	19.55	19.65	83500
1996-07-15	19.00	19.00	18.70	18.70	122250
1996-07-16	18.65	18.75	18.45	18.50	65000
1996-07-17	18.50	18.60	18.40	18.50	31000
1996-07-18	18.45	18.60	18.45	18.55	7500
1996-07-19	18.65	18.65	18.60	18.60	4500
1996-07-22	18.50	18.55	18.50	18.55	29500
1996-07-23	18.15	18.35	18.15	18.20	149500
1996-07-24	17.65	17.65	17.40	17.50	90250
1996-07-25	17.55	17.55	17.30	17.35	28250
1996-07-26	17.30	17.30	17.00	17.05	13500
1996-07-29	17.00	17.05	17.00	17.00	8750
1996-07-30	17.30	17.30	17.30	17.30	213000
1996-07-31	17.80	17.85	17.80	17.85	16250
1996-08-01	17.80	17.95	17.80	17.85	9500
1996-08-02	17.90	17.90	17.90	17.90	750
1996-08-05	17.70	17.95	17.70	17.85	12500
1996-08-06	17.75	17.75	17.60	17.60	8500
1996-08-07	17.25	17.35	17.20	17.35	24250
1996-08-08	17.20	17.20	17.15	17.15	13000
1996-08-09	16.80	16.95	16.80	16.95	7750
1996-08-12	16.90	17.05	16.90	17.05	7750
1996-08-13	17.10	17.25	17.10	17.10	9000
1996-08-14	17.25	17.35	17.25	17.35	11500
1996-08-15	17.40	17.45	17.40	17.45	5000
1996-08-16	17.55	17.65	17.55	17.65	5750
1996-08-19	17.65	17.65	17.60	17.60	37250
1996-08-20	17.80	17.80	17.70	17.70	750
1996-08-21	17.75	17.85	17.75	17.85	5000
1996-08-22	17.95	18.10	17.95	18.10	3500
1996-08-23	17.85	18.05	17.85	17.95	21750
1996-08-26	17.90	17.90	17.75	17.75	1750
1996-08-27	17.75	17.90	17.75	17.90	22250
1996-08-28	17.80	17.85	17.80	17.85	95500
1996-08-29	17.85	17.85	17.85	17.85	1250
1996-08-30	17.80	17.80	17.65	17.70	4000
1996-09-03	17.50	17.65	17.50	17.55	10500
1996-09-04	17.55	17.60	17.55	17.60	30250
1996-09-05	17.30	17.45	17.30	17.45	3500
1996-09-06	17.50	17.50	17.50	17.50	750
1996-09-09	17.45	17.70	17.45	17.70	25500
1996-09-10	17.50	17.50	17.50	17.50	9250
1996-09-11	17.35	17.40	17.35	17.40	20250
1996-09-12	17.50	17.55	17.30	17.35	44500
1996-09-13	17.90	18.10	17.85	18.00	175500
1996-09-16	18.35	18.40	18.30	18.40	100250
1996-09-17	18.40	18.40	18.30	18.35	36750
1996-09-18	18.25	18.30	18.20	18.25	15750
1996-09-19	18.40	18.40	18.35	18.40	53000
1996-09-20	18.75	18.85	18.75	18.85	63500
1996-09-23	18.80	18.80	18.65	18.75	36250
1996-09-24	18.80	18.80	18.70	18.70	1500
1996-09-25	19.40	19.50	19.30	19.40	74000
1996-09-26	19.45	19.70	19.45	19.70	370250
1996-09-27	19.95	20.20	19.90	20.05	295250
1996-09-30	20.20	20.50	20.20	20.30	379250
1996-10-01	20.10	20.20	20.10	20.15	173250
1996-10-02	20.30	20.40	20.15	20.15	35750
1996-10-03	19.85	19.85	19.60	19.60	276750
1996-10-04	19.40	19.40	19.15	19.15	158750
1996-10-07	19.70	19.70	19.35	19.40	367000
1996-10-08	19.45	19.65	19.45	19.60	82750
1996-10-09	19.65	19.65	19.35	19.35	82750
1996-10-10	19.30	19.35	19.20	19.35	325750
1996-10-11	19.35	19.35	19.10	19.10	189000
1996-10-14	19.15	19.35	19.15	19.35	64500
1996-10-15	19.60	19.60	19.50	19.50	251250
1996-10-16	19.55	19.55	19.15	19.15	35250
1996-10-17	19.15	19.30	19.15	19.20	94750
1996-10-18	19.45	19.50	19.45	19.50	58750
1996-10-21	19.50	19.55	19.40	19.45	100750
1996-10-22	19.50	19.50	19.40	19.40	242250
1996-10-23	19.45	19.45	19.40	19.45	40500
1996-10-24	19.25	19.25	19.05	19.10	168500
1996-10-25	18.80	19.00	18.70	18.70	152500
1996-10-28	18.90	18.95	18.75	18.85	3799750
1996-10-29	18.80	19.00	18.75	19.00	716000
1996-10-30	19.15	19.25	19.10	19.15	803250
1996-10-31	19.10	19.20	19.00	19.00	384500
1996-11-01	19.00	19.00	18.80	18.85	455000
1996-11-04	18.95	19.00	18.90	18.95	347000
1996-11-05	19.30	19.45	19.25	19.45	887250
1996-11-06	19.45	19.75	19.45	19.75	580000
1996-11-07	19.70	19.75	19.55	19.65	354000
1996-11-08	19.55	19.60	19.45	19.55	198750
1996-11-11	19.45	19.60	19.45	19.55	175000
1996-11-12	19.55	19.60	19.40	19.45	350000
1996-11-13	19.80	19.90	19.70	19.90	280000
1996-11-14	19.95	20.15	19.95	20.05	189000
1996-11-15	20.35	20.40	20.15	20.20	467250
1996-11-18	20.20	20.40	20.20	20.35	109250
1996-11-19	20.55	20.60	20.50	20.55	80500
1996-11-20	20.60	21.05	20.60	20.95	381250
1996-11-21	20.80	20.90	20.65	20.85	547750
1996-11-22	20.95	21.00	20.90	20.90	135750
1996-11-25	21.10	21.10	21.00	21.05	223750
1996-11-26	21.00	21.05	20.75	20.80	222250
1996-11-27	20.90	20.90	20.70	20.85	21250
1996-11-29	21.15	21.20	21.00	21.00	48250
1996-12-02	20.90	21.00	20.75	20.85	68500
1996-12-03	20.65	20.75	20.60	20.70	34750
1996-12-04	20.50	20.50	20.35	20.35	300250
1996-12-05	20.45	20.50	20.40	20.45	273750
1996-12-06	20.25	20.45	20.20	20.40	28250
1996-12-09	20.45	20.45	20.30	20.40	23250
1996-12-10	20.30	20.30	20.20	20.20	34250
1996-12-11	20.15	20.15	19.95	20.00	75250
1996-12-12	20.05	20.05	19.75	19.75	118000
1996-12-13	19.75	19.90	19.75	19.85	94500
1996-12-16	20.05	20.35	20.05	20.20	174000
1996-12-17	20.25	20.45	20.25	20.40	60000
1996-12-18	20.65	20.65	20.50	20.55	16750
1996-12-19	20.75	21.05	20.75	21.05	144750
1996-12-20	21.25	21.40	21.15	21.20	234250
1996-12-23	20.95	21.00	20.90	21.00	28250
1996-12-24	20.95	21.00	20.95	20.95	1500
1996-12-26	20.95	21.10	20.95	21.10	4250
1996-12-27	21.15	21.25	21.15	21.20	4500
1996-12-30	20.75	20.80	20.75	20.75	3250
1996-12-31	20.80	20.80	20.60	20.65	56250
1997-01-02	20.60	20.70	20.55	20.60	30500
1997-01-03	20.70	20.70	20.50	20.55	9250
1997-01-06	20.45	20.55	20.45	20.55	24500
1997-01-07	20.70	20.80	20.70	20.75	50250
1997-01-08	21.00	21.00	20.85	20.85	30750
1997-01-09	21.25	21.95	21.25	21.90	88000
1997-01-10	21.85	22.60	21.85	22.60	36000
1997-01-13	23.10	23.20	23.00	23.05	99500
1997-01-14	23.10	23.65	23.10	23.60	88500
1997-01-15	23.00	23.15	22.95	23.05	28750
1997-01-16	23.00	23.80	23.00	23.45	81750
1997-01-17	23.10	23.30	23.10	23.20	10750
1997-01-20	23.20	23.30	23.20	23.30	36500
1997-01-21	22.75	23.15	22.70	22.95	135000
1997-01-22	23.25	23.25	23.00	23.00	508750
1997-01-23	23.25	23.30	22.55	22.55	77500
1997-01-24	22.50	22.55	22.25	22.35	204750
1997-01-27	22.25	22.25	21.95	22.05	200500
1997-01-28	22.20	22.20	21.80	21.85	1362000
1997-01-29	21.75	21.75	21.50	21.60	363500
1997-01-30	21.90	21.95	21.70	21.80	677750
1997-01-31	21.85	22.20	21.85	22.20	642500
1997-02-03	21.90	21.90	21.65	21.80	190500
1997-02-04	22.00	22.10	21.95	22.10	113750
1997-02-05	22.45	22.65	22.35	22.50	413500
1997-02-06	22.60	22.65	22.40	22.55	62000
1997-02-07	22.50	22.70	22.45	22.50	247250
1997-02-10	22.45	22.55	21.85	21.85	253750
1997-02-11	21.80	21.80	21.55	21.60	402750
1997-02-12	21.50	21.95	21.50	21.85	107000
1997-02-13	21.65	21.80	21.60	21.75	98000
1997-02-14	21.80	21.80	21.55	21.75	26500
1997-02-18	21.35	21.45	21.15	21.25	73750
1997-02-19	21.30	21.30	21.10	21.15	43250
1997-02-20	21.30	21.60	21.25	21.55	744250
1997-02-21	21.55	21.55	21.25	21.30	73750
1997-02-24	21.30	21.55	21.30	21.45	55750
1997-02-25	21.40	21.40	21.20	21.35	55250
1997-02-26	20.90	21.00	20.65	20.75	56000
1997-02-27	20.40	20.40	20.05	20.05	20500
1997-02-28	19.90	19.95	19.70	19.90	9250
1997-03-03	20.00	20.35	19.90	20.35	86000
1997-03-04	20.25	20.30	20.00	20.10	92000
1997-03-05	20.15	20.15	20.00	20.15	153500
1997-03-06	20.15	20.20	20.10	20.10	67750
1997-03-07	20.20	20.60	20.15	20.60	99000
1997-03-10	20.25	20.40	20.20	20.40	59000
1997-03-11	20.60	20.60	20.35	20.50	96750
1997-03-12	20.20	20.20	20.05	20.10	34000
1997-03-13	20.00	20.00	19.65	19.75	70500
1997-03-14	19.85	20.30	19.85	20.10	27250
1997-03-17	19.85	19.95	19.80	19.90	94750
1997-03-18	19.55	19.55	19.35	19.35	42250
1997-03-19	20.10	20.20	20.05	20.20	262250
1997-03-20	20.40	20.40	20.00	20.10	44250
1997-03-21	20.10	20.15	20.04	20.10	73000
1997-03-24	19.70	19.75	19.55	19.60	144750
1997-03-25	19.70	19.95	19.70	19.85	60250
1997-03-26	20.15	20.75	20.15	20.65	71000
1997-03-27	20.80	20.80	20.45	20.45	70750
1997-03-31	20.35	20.40	20.25	20.25	62500
1997-04-01	20.25	20.25	19.95	20.15	81000
1997-04-02	19.65	19.85	19.55	19.70	56750
1997-04-03	19.40	19.50	19.40	19.50	31500
1997-04-04	19.50	19.50	19.15	19.35	69250
1997-04-07	19.40	19.50	19.40	19.50	39000
1997-04-08	19.40	19.40	19.15	19.25	15000
1997-04-09	19.50	19.50	19.35	19.45	17000
1997-04-10	19.50	19.60	19.45	19.55	7750
1997-04-11	19.60	19.65	19.50	19.65	25250
1997-04-14	19.85	20.10	19.85	20.10	29000
1997-04-15	20.40	20.60	20.30	20.50	195250
1997-04-16	20.50	20.85	20.50	20.85	418750
1997-04-17	20.75	20.85	20.75	20.75	965250
1997-04-18	20.75	20.85	20.70	20.70	276250
1997-04-21	20.90	21.00	20.85	21.00	240750
1997-04-22	20.85	21.00	20.80	21.00	92750
1997-04-23	20.90	21.00	20.80	20.95	9500
1997-04-24	20.85	20.85	20.60	20.70	5025750
1997-04-25	20.60	20.60	20.30	20.40	62750
1997-04-28	20.15	20.20	20.15	20.20	11000
1997-04-29	20.20	20.30	20.15	20.30	246000
1997-04-30	20.20	20.40	20.20	20.40	40250
1997-05-01	20.40	20.40	20.25	20.30	751500
1997-05-02	20.35	20.35	20.30	20.35	22750
1997-05-05	20.30	20.35	20.20	20.30	50250
1997-05-06	20.40	20.55	20.40	20.55	108750
1997-05-07	20.35	20.35	20.25	20.30	67250
1997-05-08	20.35	20.65	20.25	20.65	98000
1997-05-09	20.70	20.70	20.55	20.60	35750
1997-05-12	20.70	21.00	20.70	21.00	106000
1997-05-13	20.90	20.95	20.80	20.95	7500
1997-05-14	20.90	21.05	20.90	21.00	25750
1997-05-15	21.00	21.45	20.90	21.40	133250
1997-05-16	21.75	21.80	21.60	21.65	45250
1997-05-19	21.55	21.60	21.50	21.50	3500
1997-05-20	21.60	21.65	21.50	21.65	22750
1997-05-21	21.65	21.65	21.55	21.60	57250
1997-05-22	21.65	21.65	21.45	21.50	49500
1997-05-23	21.50	21.70	21.50	21.70	72500
1997-05-27	21.15	21.20	21.10	21.15	64500
1997-05-28	20.90	20.95	20.70	20.75	40250
1997-05-29	20.65	20.85	20.65	20.80	25500
1997-05-30	20.15	20.35	20.05	20.30	137750
1997-06-02	20.30	20.50	20.30	20.45	104750
1997-06-03	20.30	20.50	20.20	20.50	193500
1997-06-04	20.50	20.50	20.45	20.45	31000
1997-06-05	20.40	20.50	20.40	20.50	100500
1997-06-06	20.55	20.70	20.50	20.70	192000
1997-06-09	20.70	21.10	20.65	21.10	28250
1997-06-10	21.05	21.05	20.95	21.00	52250
1997-06-11	21.20	21.20	21.10	21.10	22500
1997-06-12	21.10	21.40	21.10	21.35	29500
1997-06-13	21.75	21.90	21.75	21.80	44250
1997-06-16	21.80	21.80	21.70	21.80	96500
1997-06-17	21.75	21.95	21.75	21.95	19000
1997-06-18	21.50	21.55	21.45	21.55	106250
1997-06-19	21.95	21.95	21.75	21.80	83500
1997-06-20	21.80	21.85	21.50	21.50	44500
1997-06-23	21.95	22.45	21.95	22.30	126250
1997-06-24	22.65	22.85	22.65	22.68	44500
1997-06-25	23.15	23.20	22.80	22.95	77000
1997-06-26	22.63	23.10	22.60	23.05	320500
1997-06-27	22.75	23.00	22.60	22.95	224000
1997-06-30	22.90	22.90	22.55	22.75	2498000
1997-07-01	22.78	23.15	22.70	23.05	736500
1997-07-02	23.10	23.30	23.10	23.25	764750
1997-07-03	23.35	23.65	23.35	23.43	471000
1997-07-07	23.40	23.70	23.35	23.60	387000
1997-07-08	23.35	23.55	23.30	23.43	1022250
1997-07-09	23.80	23.83	23.50	23.53	655500
1997-07-10	23.60	23.65	23.55	23.63	240500
1997-07-11	23.73	23.85	23.68	23.70	126500
1997-07-14	23.60	23.65	23.35	23.35	589000
1997-07-15	23.20	23.20	22.93	23.20	270000
1997-07-16	23.25	23.45	23.20	23.40	223250
1997-07-17	23.58	23.68	23.48	23.60	156250
1997-07-18	23.65	23.65	23.10	23.33	160750
1997-07-21	23.55	23.60	23.40	23.43	189000
1997-07-22	23.55	23.75	23.55	23.65	1564250
1997-07-23	23.93	24.08	23.73	23.75	430250
1997-07-24	23.68	23.68	23.40	23.55	78250
1997-07-25	23.63	23.70	23.58	23.58	41750
1997-07-28	23.70	23.83	23.60	23.65	59500
1997-07-29	23.65	23.78	23.40	23.55	128000
1997-07-30	23.55	23.93	23.55	23.93	85750
1997-07-31	23.83	23.83	23.28	23.53	403250
1997-08-01	23.43	23.43	23.00	23.25	527750
1997-08-04	22.63	23.00	22.50	22.98	404500
1997-08-05	22.55	22.65	22.48	22.65	1945250
1997-08-06	22.65	23.53	22.65	23.43	219000
1997-08-07	23.68	23.85	23.28	23.33	100750
1997-08-08	23.00	23.20	22.98	23.20	185500
1997-08-11	23.18	23.18	22.65	22.80	150250
1997-08-12	22.95	23.10	22.85	22.98	93750
1997-08-13	22.95	23.20	22.55	22.68	109000
1997-08-14	22.60	22.60	22.38	22.55	285250
1997-08-15	22.63	22.63	22.45	22.60	61500
1997-08-18	22.50	22.50	22.38	22.45	282500
1997-08-19	22.53	22.80	22.53	22.73	38000
1997-08-20	22.90	23.35	22.88	23.35	37750
1997-08-21	22.90	22.90	22.75	22.78	206000
1997-08-22	22.73	22.80	22.68	22.78	98000
1997-08-25	22.70	22.95	22.63	22.85	84000
1997-08-26	22.83	22.83	22.70	22.75	93500
1997-08-27	22.70	22.70	22.50	22.55	332500
1997-08-28	22.43	22.43	22.25	22.40	210000
1997-08-29	22.10	22.20	22.03	22.20	158750
1997-09-02	22.45	22.75	22.45	22.63	58750
1997-09-03	23.00	23.10	22.65	22.83	276250
1997-09-04	22.68	22.68	22.40	22.65	142250
1997-09-05	22.80	22.80	22.60	22.78	102500
1997-09-08	22.70	22.75	22.63	22.65	39000
1997-09-09	22.60	22.85	22.60	22.80	419500
1997-09-10	22.80	22.80	22.60	22.60	473000
1997-09-11	22.60	22.80	22.60	22.80	61250
1997-09-12	22.90	22.90	22.65	22.70	22000
1997-09-15	23.25	23.80	23.25	23.63	791000
1997-09-16	23.90	24.08	23.75	23.98	183250
1997-09-17	23.90	23.90	23.60	23.70	328750
1997-09-18	23.90	24.10	23.90	24.10	384250
1997-09-19	24.13	24.30	24.13	24.23	105500
1997-09-22	24.55	25.10	24.55	24.88	63750
1997-09-23	24.80	24.83	24.53	24.58	189750
1997-09-24	24.90	25.58	24.90	25.20	670250
1997-09-25	25.20	25.23	25.08	25.10	275000
1997-09-26	25.35	25.35	25.15	25.25	405500
1997-09-29	25.08	25.10	24.88	24.98	237750
1997-09-30	25.20	25.23	25.05	25.13	208750
1997-10-01	24.00	24.45	23.95	24.43	127250
1997-10-02	23.98	24.23	23.98	24.05	65250
1997-10-03	24.65	24.80	24.65	24.78	380000
1997-10-06	24.78	24.90	24.58	24.63	204750
1997-10-07	24.20	24.80	24.13	24.65	361500
1997-10-08	24.80	24.85	24.55	24.80	102750
1997-10-09	23.80	24.30	23.70	24.30	58500
1997-10-10	23.60	24.58	23.60	24.50	500000
1997-10-13	24.50	24.75	24.40	24.75	242500
1997-10-14	25.08	25.15	24.95	25.08	188000
1997-10-15	24.80	25.08	24.80	24.98	173750
1997-10-16	25.03	25.15	24.83	24.85	78500
1997-10-17	24.10	24.20	24.00	24.05	447250
1997-10-20	24.10	24.38	24.05	24.30	117500
1997-10-21	24.20	24.30	24.15	24.30	124250
1997-10-22	24.10	24.20	24.00	24.13	171250
1997-10-23	23.65	23.80	23.55	23.65	154250
1997-10-24	23.65	23.90	23.65	23.90	18250
1997-10-27	23.48	23.58	22.73	22.73	50500
1997-10-28	21.00	22.50	21.00	22.50	390250
1997-10-29	23.10	23.15	22.80	22.98	125500
1997-10-30	22.80	22.88	22.65	22.73	193500
1997-10-31	22.95	22.95	22.25	22.55	73250
1997-11-03	23.30	23.65	23.25	23.65	99000
1997-11-04	23.65	23.65	23.48	23.65	66750
1997-11-05	23.58	23.60	23.25	23.55	151000
1997-11-06	23.25	23.45	23.10	23.43	313250
1997-11-07	22.88	23.15	22.88	23.03	118250
1997-11-10	23.25	23.43	23.25	23.38	35000
1997-11-11	23.30	23.43	23.23	23.43	17500
1997-11-12	23.10	23.30	23.08	23.15	466750
1997-11-13	23.20	23.23	23.03	23.20	313250
1997-11-14	23.55	23.65	23.40	23.63	71750
1997-11-17	24.20	24.20	23.95	24.03	387750
1997-11-18	23.93	23.98	23.73	23.75	118250
1997-11-19	23.60	23.90	23.50	23.83	99250
1997-11-20	24.25	24.25	24.10	24.23	39500
1997-11-21	24.30	24.35	24.05	24.10	79750
1997-11-24	23.78	23.85	23.65	23.65	56250
1997-11-25	23.60	23.60	23.20	23.23	154000
1997-11-26	23.23	23.23	22.75	22.80	272500
1997-11-28	23.20	23.28	23.20	23.23	24250
1997-12-01	23.20	23.30	23.10	23.15	244000
1997-12-02	23.10	23.15	22.90	22.93	95500
1997-12-03	22.60	22.73	22.55	22.73	89000
1997-12-04	22.73	22.73	22.60	22.68	38750
1997-12-05	22.65	22.90	22.65	22.88	152750
1997-12-08	22.73	23.00	22.48	22.80	82750
1997-12-09	22.65	22.65	22.28	22.38	268500
1997-12-10	22.30	22.35	22.25	22.25	79500
1997-12-11	21.95	22.05	21.30	21.60	616750
1997-12-12	22.05	22.10	21.85	21.93	401750
1997-12-15	22.15	22.25	22.10	22.15	326500
1997-12-16	22.63	23.15	22.60	22.98	330250
1997-12-17	23.53	23.53	22.80	22.80	629250
1997-12-18	22.78	22.85	22.65	22.73	516250
1997-12-19	22.45	22.45	22.00	22.20	308250
1997-12-22	22.45	22.45	22.25	22.25	33000
1997-12-23	22.63	22.70	22.30	22.30	270750
1997-12-24	22.30	22.30	22.03	22.20	109500
1997-12-26	22.38	22.40	22.30	22.30	68500
1997-12-29	22.70	22.70	22.55	22.63	32500
1997-12-30	22.73	22.78	22.55	22.75	156000
1997-12-31	22.83	22.88	22.78	22.83	123750
1998-01-02	22.83	23.20	22.83	23.20	35500
1998-01-05	23.20	23.20	22.90	23.00	283000
1998-01-06	22.80	22.80	22.03	22.03	327500
1998-01-07	22.15	22.38	22.00	22.38	147750
1998-01-08	22.05	22.25	21.80	21.80	464750
1998-01-09	22.43	22.43	21.80	21.85	745000
1998-01-12	21.93	22.10	21.80	22.03	1757250
1998-01-13	22.35	22.35	22.00	22.05	531500
1998-01-14	21.88	21.98	21.73	21.98	144750
1998-01-15	22.10	22.33	22.10	22.20	274000
1998-01-16	22.40	22.53	22.30	22.50	255250
1998-01-20	22.88	23.10	22.85	23.08	789750
1998-01-21	23.10	23.30	22.90	23.10	627250
1998-01-22	23.35	23.48	23.28	23.30	519250
1998-01-23	22.93	22.93	22.50	22.58	231250
1998-01-26	23.35	23.45	23.13	23.38	180500
1998-01-27	23.48	23.85	23.45	23.80	126000
1998-01-28	23.83	23.83	23.45	23.60	280000
1998-01-29	23.25	23.45	23.20	23.35	232000
1998-01-30	23.58	23.58	23.35	23.45	41250
1998-02-02	23.63	23.70	23.15	23.35	397500
1998-02-03	23.23	23.28	23.10	23.25	444000
1998-02-04	23.18	23.73	23.18	23.45	141000
1998-02-05	23.63	23.75	23.13	23.28	182750
1998-02-06	23.58	23.63	23.30	23.38	38500
1998-02-09	23.15	23.18	22.88	23.00	100500
1998-02-10	22.90	23.40	22.90	23.23	310500
1998-02-11	23.20	23.30	23.18	23.18	468500
1998-02-12	23.43	23.68	23.33	23.55	540250
1998-02-13	23.03	23.33	23.03	23.33	60750
1998-02-17	24.15	24.30	24.03	24.13	253250
1998-02-18	24.03	24.30	24.03	24.28	126000
1998-02-19	23.80	23.80	23.58	23.65	46000
1998-02-20	23.85	24.30	23.83	24.25	94000
1998-02-23	23.85	23.85	23.40	23.53	124000
1998-02-24	23.25	23.33	23.05	23.18	208750
1998-02-25	22.90	23.28	22.90	23.23	320750
1998-02-26	23.10	23.33	23.10	23.28	297750
1998-02-27	23.25	23.60	23.25	23.50	66250
1998-03-02	23.95	24.50	23.95	24.38	95000
1998-03-03	24.28	24.38	24.18	24.35	77250
1998-03-04	23.88	23.93	23.75	23.88	22250
1998-03-05	23.50	23.85	23.50	23.75	48000
1998-03-06	24.08	24.20	24.00	24.03	85500
1998-03-09	23.98	24.18	23.60	23.95	77000
1998-03-10	23.88	24.28	23.88	24.28	136500
1998-03-11	24.20	24.55	24.20	24.55	85500
1998-03-12	24.93	25.05	24.80	24.88	303250
1998-03-13	25.25	25.25	25.05	25.08	282250
1998-03-16	25.13	25.15	24.95	25.05	297250
1998-03-17	25.25	25.55	25.25	25.48	482250
1998-03-18	25.65	26.20	25.65	26.15	609750
1998-03-19	26.50	26.68	26.45	26.60	323000
1998-03-20	27.25	27.40	27.13	27.40	199000
1998-03-23	28.33	28.38	28.10	28.18	471500
1998-03-24	28.13	28.68	28.13	28.63	406000
1998-03-25	28.88	29.05	28.00	28.20	209250
1998-03-26	28.13	28.60	28.13	28.60	66750
1998-03-27	28.23	28.35	27.85	28.00	52000
1998-03-30	27.63	27.70	27.43	27.48	68500
1998-03-31	27.18	27.20	27.10	27.10	63750
1998-04-01	27.35	27.50	27.20	27.50	245250
1998-04-02	28.05	28.55	28.05	28.53	100750
1998-04-03	28.53	28.60	28.20	28.25	92250
1998-04-06	28.65	29.43	28.65	29.40	194500
1998-04-07	28.75	29.10	28.45	28.83	46750
1998-04-08	28.40	28.40	27.90	28.00	29500
1998-04-09	27.60	27.70	27.25	27.65	363000
1998-04-13	27.70	27.88	27.30	27.70	42500
1998-04-14	27.95	28.20	27.95	28.18	253750
1998-04-15	28.28	28.30	28.10	28.30	291250
1998-04-16	27.73	27.73	26.98	27.10	266250
1998-04-17	26.83	27.40	26.65	27.28	1052000
1998-04-20	26.95	27.00	26.40	26.63	149750
1998-04-21	27.45	27.90	27.15	27.75	513750
1998-04-22	27.95	27.98	27.75	27.78	262750
1998-04-23	27.40	27.40	27.00	27.05	132750
1998-04-24	26.20	26.60	25.70	26.00	260500
1998-04-27	24.95	25.33	23.85	25.33	349000
1998-04-28	25.80	26.63	25.55	26.13	112500
1998-04-29	26.00	26.15	25.20	26.00	206000
1998-04-30	26.40	26.70	26.30	26.45	244000
1998-05-01	26.80	27.28	26.80	27.28	126000
1998-05-04	27.65	28.38	27.60	27.83	406250
1998-05-05	27.70	28.08	27.28	27.58	448000
1998-05-06	27.60	27.80	27.20	27.35	182250
1998-05-07	27.13	27.13	26.80	27.00	76000
1998-05-08	27.00	27.35	26.90	27.03	117500
1998-05-11	27.45	27.65	27.33	27.48	172000
1998-05-12	27.30	27.35	27.05	27.30	213250
1998-05-13	27.25	27.35	26.98	27.20	241000
1998-05-14	27.28	27.43	27.03	27.43	172250
1998-05-15	28.35	28.35	28.00	28.05	291500
1998-05-18	27.40	27.40	26.95	27.03	3751000
1998-05-19	27.80	27.90	27.68	27.70	113250
1998-05-20	28.05	28.25	27.65	28.25	209250
1998-05-21	28.60	28.70	28.38	28.48	223750
1998-05-22	29.20	29.25	28.75	28.88	298250
1998-05-26	29.65	29.80	28.40	28.80	222000
1998-05-27	28.35	28.40	28.03	28.35	231250
1998-05-28	28.25	28.35	28.00	28.23	165750
1998-05-29	28.70	28.80	28.15	28.25	69500
1998-06-01	27.48	27.93	27.45	27.93	31250
1998-06-02	28.50	28.50	28.03	28.20	35000
1998-06-03	28.55	28.63	28.50	28.63	79250
1998-06-04	28.45	28.90	28.40	28.90	23250
1998-06-05	28.95	29.20	28.85	29.20	35000
1998-06-08	29.00	29.15	28.83	29.10	35250
1998-06-09	28.75	28.75	28.15	28.43	126250
1998-06-10	28.33	29.05	28.33	28.85	70250
1998-06-11	28.40	28.40	27.55	27.55	42250
1998-06-12	27.40	27.80	26.70	27.73	269000
1998-06-15	26.15	27.35	26.15	26.50	538500
1998-06-16	26.75	26.85	26.45	26.75	182250
1998-06-17	26.38	26.85	26.35	26.45	80000
1998-06-18	25.90	25.90	25.58	25.58	80250
1998-06-19	25.58	25.90	25.25	25.68	112750
1998-06-22	25.10	25.58	25.10	25.48	454750
1998-06-23	26.00	26.20	26.00	26.15	72500
1998-06-24	26.25	26.25	25.73	26.13	137500
1998-06-25	26.05	26.40	26.00	26.05	176250
1998-06-26	25.65	25.68	25.40	25.45	201250
1998-06-29	25.68	26.00	25.68	25.90	611500
1998-06-30	25.85	26.30	25.73	26.00	138000
1998-07-01	26.65	26.88	26.63	26.80	835750
1998-07-02	26.35	26.55	26.20	26.55	144250
1998-07-06	26.30	26.85	26.30	26.78	212500
1998-07-07	26.70	26.70	26.35	26.45	132000
1998-07-08	26.35	26.80	26.35	26.48	88250
1998-07-09	26.28	26.30	26.03	26.20	378500
1998-07-10	26.70	26.75	26.40	26.60	110250
1998-07-13	26.55	26.65	26.38	26.45	342500
1998-07-14	26.70	27.08	26.70	26.83	82000
1998-07-15	27.25	27.25	26.88	26.90	64750
1998-07-16	27.43	27.70	27.20	27.70	93500
1998-07-17	27.70	28.30	27.55	28.00	34750
1998-07-20	27.58	27.58	27.15	27.40	119250
1998-07-21	27.13	27.13	26.40	26.58	363750
1998-07-22	26.78	26.80	26.55	26.78	86750
1998-07-23	26.85	27.05	26.50	26.58	84500
1998-07-24	27.65	27.65	26.98	27.20	111000
1998-07-27	27.23	27.50	26.98	27.08	360750
1998-07-28	27.08	27.15	26.95	27.08	40500
1998-07-29	26.80	26.95	26.50	26.58	94250
1998-07-30	26.68	27.00	26.60	26.80	357000
1998-07-31	26.15	26.15	25.80	25.85	242250
1998-08-03	25.35	25.68	25.20	25.63	131750
1998-08-04	25.58	25.58	25.05	25.13	268000
1998-08-05	24.75	24.80	24.15	24.60	206750
1998-08-06	24.25	24.48	23.83	24.33	197000
1998-08-07	24.78	24.83	24.43	24.70	238250
1998-08-10	24.15	24.45	24.10	24.38	112750
1998-08-11	23.80	24.25	23.45	24.25	163750
1998-08-12	24.15	24.25	23.65	23.83	114750
1998-08-13	23.85	23.90	23.53	23.88	39000
1998-08-14	23.98	23.98	23.60	23.60	215750
1998-08-17	23.45	24.30	23.45	23.93	64750
1998-08-18	23.95	24.95	23.95	24.83	123250
1998-08-19	24.28	24.40	24.15	24.35	36250
1998-08-20	24.03	24.38	23.88	24.28	120000
1998-08-21	23.35	23.35	22.40	23.00	134000
1998-08-24	22.90	23.05	22.60	22.90	110750
1998-08-25	23.30	23.70	23.10	23.15	208250
1998-08-26	22.38	22.80	22.38	22.65	136750
1998-08-27	22.03	22.03	21.50	21.80	103000
1998-08-28	22.13	22.15	21.25	21.45	32000
1998-08-31	21.55	21.55	20.25	20.25	57750
1998-09-01	20.70	20.75	20.30	20.60	1946750
1998-09-02	20.85	21.05	20.15	20.20	2788000
1998-09-03	20.68	21.30	20.50	21.30	1439250
1998-09-04	22.70	22.90	22.43	22.55	105750
1998-09-08	24.40	24.80	24.25	24.45	376500
1998-09-09	24.25	24.70	24.20	24.50	109500
1998-09-10	23.60	24.50	23.15	24.40	130500
1998-09-11	23.95	25.08	23.68	25.05	111500
1998-09-14	24.50	24.80	24.50	24.70	102000
1998-09-15	24.45	25.15	24.45	25.13	43750
1998-09-16	24.65	24.65	24.20	24.60	146500
1998-09-17	23.68	24.20	23.58	24.20	133250
1998-09-18	23.80	23.85	22.90	23.85	60500
1998-09-21	22.75	23.90	22.65	23.90	55500
1998-09-22	24.15	24.40	23.65	24.40	176500
1998-09-23	24.63	25.60	24.55	25.55	303000
1998-09-24	24.80	24.80	23.95	24.30	87500
1998-09-25	24.20	24.55	24.20	24.45	98000
1998-09-28	24.40	25.45	24.10	25.20	155250
1998-09-29	24.85	24.88	24.50	24.65	50250
1998-09-30	24.15	24.70	24.15	24.50	70750
1998-10-01	23.95	24.20	23.60	23.60	23000
1998-10-02	23.90	24.40	23.70	24.30	87000
1998-10-05	24.20	24.50	23.88	24.35	64000
1998-10-06	24.25	24.35	23.85	23.90	185500
1998-10-07	23.60	23.70	23.20	23.50	146250
1998-10-08	23.10	23.18	22.30	22.93	55000
1998-10-09	22.55	22.55	22.15	22.40	85000
1998-10-12	22.80	23.60	22.60	23.35	297500
1998-10-13	23.35	24.18	23.35	24.05	49500
1998-10-14	23.53	24.35	23.53	24.25	96750
1998-10-15	23.65	24.40	23.65	24.40	45250
1998-10-16	24.78	25.20	24.40	24.95	116000
1998-10-19	24.18	24.60	24.15	24.58	46000
1998-10-20	24.48	24.80	24.40	24.55	41750
1998-10-21	24.33	24.60	24.10	24.45	264000
1998-10-22	24.90	25.20	24.70	25.10	433250
1998-10-23	24.40	25.08	24.23	24.65	45000
1998-10-26	24.68	24.95	24.43	24.68	46750
1998-10-27	25.03	25.10	24.50	24.55	31250
1998-10-28	24.38	24.38	23.95	24.35	13750
1998-10-29	24.20	24.38	23.98	24.35	45500
1998-10-30	24.25	24.30	23.90	24.30	50000
1998-11-02	24.55	25.00	24.35	24.95	151250
1998-11-03	24.60	24.65	24.30	24.35	166000
1998-11-04	24.80	24.90	24.60	24.78	60250
1998-11-05	24.68	24.95	24.43	24.80	95000
1998-11-06	24.35	24.78	24.35	24.78	84000
1998-11-09	24.15	24.40	23.85	24.10	94500
1998-11-10	23.35	24.00	23.35	23.70	56750
1998-11-11	23.90	24.20	23.88	24.00	35250
1998-11-12	23.80	24.20	23.63	24.05	104250
1998-11-13	23.90	24.70	23.78	24.70	54000
1998-11-16	23.93	24.25	23.80	24.10	40500
1998-11-17	23.90	23.95	23.60	23.75	39000
1998-11-18	23.40	23.50	23.25	23.40	12000
1998-11-19	23.73	23.95	23.65	23.75	30000
1998-11-20	23.85	24.48	23.85	24.28	149000
1998-11-23	24.08	24.40	24.00	24.30	60250
1998-11-24	24.10	24.20	23.45	23.70	69250
1998-11-25	23.85	23.95	23.15	23.35	126750
1998-11-27	25.40	25.43	24.93	24.93	448750
1998-11-30	25.35	25.40	24.45	24.45	247500
1998-12-01	24.25	24.25	23.85	24.05	220250
1998-12-02	24.10	24.20	23.88	24.00	89500
1998-12-03	24.03	24.20	23.88	23.98	55500
1998-12-04	24.08	24.08	23.85	23.95	210250
1998-12-07	23.93	24.00	23.73	23.75	59750
1998-12-08	23.75	24.00	23.73	23.90	45250
1998-12-09	24.00	24.03	23.88	23.90	845500
1998-12-10	24.45	24.45	24.05	24.05	114000
1998-12-11	23.95	23.95	23.60	23.83	265250
1998-12-14	24.15	24.50	24.15	24.15	137250
1998-12-15	24.60	24.70	24.45	24.65	2476250
1998-12-16	25.00	25.10	24.70	24.95	155750
1998-12-17	24.83	25.10	24.80	24.93	151000
1998-12-18	24.90	25.35	24.80	25.20	47500
1998-12-21	25.30	26.15	25.30	25.95	124750
1998-12-22	25.53	26.10	25.45	25.90	71750
1998-12-23	26.00	26.63	25.98	26.53	71250
1998-12-24	26.00	26.75	26.00	26.53	55750
1998-12-28	26.25	26.80	26.10	26.80	58750
1998-12-29	26.28	26.95	26.10	26.63	90750
1998-12-30	26.35	26.80	26.20	26.35	33750
1998-12-31	26.38	27.30	26.38	27.10	56000
1999-01-04	26.80	27.65	26.80	27.30	92500
1999-01-05	27.03	27.70	27.03	27.58	88750
1999-01-06	27.68	27.90	27.50	27.60	75750
1999-01-07	26.90	27.60	26.85	27.10	277250
1999-01-08	27.33	27.65	27.15	27.55	116750
1999-01-11	26.78	27.20	26.60	27.05	127750
1999-01-12	27.40	27.55	26.80	27.15	131000
1999-01-13	25.38	26.20	25.25	26.20	112750
1999-01-14	25.80	25.90	25.50	25.58	61250
1999-01-15	24.70	25.60	24.60	25.60	97750
1999-01-19	25.58	25.58	24.75	25.05	46500
1999-01-20	24.88	24.88	24.30	24.53	111000
1999-01-21	24.65	24.65	24.30	24.50	119500
1999-01-22	24.10	24.15	23.75	24.03	117250
1999-01-25	24.05	24.05	23.75	23.90	290250
1999-01-26	23.65	23.90	23.45	23.90	275750
1999-01-27	23.98	23.98	23.25	23.28	599500
1999-01-28	23.25	23.73	23.18	23.70	262000
1999-01-29	23.80	24.03	23.50	24.00	241000
1999-02-01	24.63	25.30	24.48	24.95	168500
1999-02-02	24.20	24.53	24.10	24.45	293250
1999-02-03	24.00	24.40	23.83	24.38	156750
1999-02-04	24.18	24.30	23.90	24.13	663750
1999-02-05	24.88	25.05	24.80	24.85	230750
1999-02-08	25.45	25.95	25.23	25.90	2521000
1999-02-09	24.85	25.15	24.65	24.75	113250
1999-02-10	24.20	24.80	24.03	24.60	95000
1999-02-11	24.30	25.05	23.93	24.90	91750
1999-02-12	24.00	24.50	23.95	24.15	88250
1999-02-16	24.10	24.18	23.30	23.55	72500
1999-02-17	23.50	23.80	23.45	23.45	68750
1999-02-18	23.48	23.65	23.10	23.65	30750
1999-02-19	23.15	23.60	23.13	23.60	32750
1999-02-22	22.95	24.40	22.83	24.08	133500
1999-02-23	23.65	24.05	23.50	23.78	114750
1999-02-24	23.25	23.55	23.03	23.15	102500
1999-02-25	23.10	23.20	22.90	23.13	257250
1999-02-26	23.45	23.85	23.10	23.60	111000
1999-03-01	23.33	23.55	23.08	23.20	154750
1999-03-02	23.40	23.85	23.18	23.38	93500
1999-03-03	24.00	24.18	23.75	23.85	76250
1999-03-04	24.40	24.90	24.40	24.53	15500
1999-03-05	25.20	25.50	24.80	25.30	237500
1999-03-08	24.50	24.65	24.40	24.50	173250
1999-03-09	24.40	24.70	24.25	24.40	21250
1999-03-10	24.43	25.30	24.40	25.10	142500
1999-03-11	25.33	26.10	25.15	26.00	159750
1999-03-12	25.58	25.58	25.03	25.08	93500
1999-03-15	25.35	25.80	25.15	25.60	82000
1999-03-16	25.45	25.90	25.38	25.70	109000
1999-03-17	25.53	25.70	25.20	25.65	175500
1999-03-18	25.55	26.30	25.55	26.20	169750
1999-03-19	26.25	26.25	25.85	25.95	49250
1999-03-22	25.30	25.60	25.10	25.28	69750
1999-03-23	25.28	25.28	24.60	24.75	61000
1999-03-24	24.35	24.48	24.00	24.25	100250
1999-03-25	24.10	24.40	24.00	24.30	47500
1999-03-26	23.95	24.03	23.78	23.78	206000
1999-03-29	24.90	25.30	24.75	25.20	506000
1999-03-30	25.13	25.35	24.80	24.98	52750
1999-03-31	25.60	25.73	25.25	25.25	83750
1999-04-01	25.95	25.95	25.18	25.23	133000
1999-04-05	25.45	25.90	25.45	25.65	190250
1999-04-06	25.03	25.45	24.75	25.25	86000
1999-04-07	25.70	25.70	25.10	25.13	239250
1999-04-08	25.38	25.60	25.23	25.43	245750
1999-04-09	24.95	25.00	24.70	24.70	172750
1999-04-12	24.80	24.85	24.68	24.80	179250
1999-04-13	24.80	24.88	24.50	24.80	155750
1999-04-14	24.90	25.05	24.78	24.98	208500
1999-04-15	24.70	25.05	24.40	25.05	590500
1999-04-16	24.85	25.30	24.75	24.90	624250
1999-04-19	25.10	25.20	24.80	24.88	543750
1999-04-20	25.60	25.60	25.23	25.35	244250
1999-04-21	25.55	25.90	25.55	25.75	27500
1999-04-22	26.00	26.15	25.80	26.08	25000
1999-04-23	25.40	25.65	25.40	25.60	280500
1999-04-26	25.50	25.60	25.00	25.35	210750
1999-04-27	25.63	26.25	25.63	26.20	80500
1999-04-28	25.45	25.85	25.40	25.73	336250
1999-04-29	25.88	26.23	25.80	26.15	140750
1999-04-30	26.33	26.65	26.15	26.15	56500
1999-05-03	26.15	27.00	26.15	26.85	64250
1999-05-04	26.75	26.85	26.68	26.70	123750
1999-05-05	26.68	26.88	26.30	26.70	105500
1999-05-06	26.90	27.15	26.83	26.93	76750
1999-05-07	26.85	26.95	26.78	26.83	26250
1999-05-10	26.30	27.00	26.20	26.83	45500
1999-05-11	26.38	26.38	26.03	26.15	73750
1999-05-12	25.63	25.63	25.25	25.35	252500
1999-05-13	25.10	25.18	24.98	25.03	259750
1999-05-14	25.08	25.18	24.80	24.80	83000
1999-05-17	25.03	25.60	25.00	25.50	111500
1999-05-18	25.55	25.90	25.45	25.45	112500
1999-05-19	25.58	26.40	25.55	25.90	421500
1999-05-20	25.80	26.25	25.80	25.98	127750
1999-05-21	25.45	25.78	25.40	25.78	76250
1999-05-24	25.55	25.55	25.00	25.40	56000
1999-05-25	25.43	26.10	25.43	25.85	177750
1999-05-26	25.88	25.88	25.30	25.60	20000
1999-05-27	25.20	25.25	24.65	24.95	58500
1999-05-28	24.75	25.20	24.63	25.18	59000
1999-06-01	25.00	25.00	24.80	24.80	35000
1999-06-02	24.48	24.60	24.40	24.53	135000
1999-06-03	25.10	25.30	24.90	24.95	147500
1999-06-04	24.80	24.88	24.55	24.88	109000
1999-06-07	24.70	24.93	24.48	24.80	157500
1999-06-08	25.13	25.60	25.00	25.18	128750
1999-06-09	25.15	25.30	24.85	25.13	102750
1999-06-10	25.13	25.45	25.10	25.25	78250
1999-06-11	25.45	25.65	25.40	25.45	53250
1999-06-14	25.35	25.45	25.15	25.23	194750
1999-06-15	25.18	25.43	25.10	25.40	129500
1999-06-16	24.73	25.45	24.65	25.15	44250
1999-06-17	24.75	24.88	24.40	24.75	491000
1999-06-18	24.80	25.40	24.80	25.25	123250
1999-06-21	25.03	25.25	24.83	25.25	88250
1999-06-22	24.75	24.75	24.50	24.55	26750
1999-06-23	24.63	25.15	24.63	25.10	111500
1999-06-24	24.58	24.80	24.45	24.65	43500
1999-06-25	24.55	24.85	24.50	24.63	29500
1999-06-28	24.58	24.85	24.43	24.50	110250
1999-06-29	24.40	24.60	24.30	24.40	82000
1999-06-30	23.75	24.25	23.63	24.00	176000
1999-07-01	23.70	23.95	23.60	23.88	255250
1999-07-02	23.68	23.95	23.60	23.90	81250
1999-07-06	25.35	25.60	25.33	25.53	141000
1999-07-07	25.03	25.38	25.03	25.38	50750
1999-07-08	24.65	25.15	24.60	25.00	171000
1999-07-09	24.90	25.03	24.68	25.03	304000
1999-07-12	25.03	25.25	24.85	25.15	52000
1999-07-13	24.53	25.00	24.53	24.95	167250
1999-07-14	24.95	25.05	24.90	25.00	183000
1999-07-15	25.13	25.50	25.08	25.30	81000
1999-07-16	24.85	24.95	24.75	24.80	41750
1999-07-19	25.00	25.50	25.00	25.20	298250
1999-07-20	25.10	25.28	25.05	25.05	92250
1999-07-21	24.83	25.25	24.70	25.05	69750
1999-07-22	24.55	25.05	24.55	24.75	82250
1999-07-23	24.75	24.75	24.15	24.68	47250
1999-07-26	24.03	24.20	23.63	23.85	69500
1999-07-27	24.20	24.38	24.03	24.28	46500
1999-07-28	24.05	24.15	23.85	24.10	207500
1999-07-29	23.70	23.95	23.55	23.80	68750
1999-07-30	24.18	24.60	24.18	24.38	85000
1999-08-02	23.83	24.95	23.83	24.65	83500
1999-08-03	24.40	24.40	24.05	24.25	49500
1999-08-04	24.15	24.40	23.90	23.90	36500
1999-08-05	24.00	24.00	23.65	23.90	303250
1999-08-06	23.60	23.98	23.55	23.93	156500
1999-08-09	23.93	24.48	23.93	24.40	187250
1999-08-10	24.75	24.90	24.53	24.53	87000
1999-08-11	24.43	24.65	24.20	24.58	233000
1999-08-12	24.88	25.10	24.80	25.05	477250
1999-08-13	25.15	25.30	25.05	25.10	181750
1999-08-16	25.20	25.30	25.08	25.10	15500
1999-08-17	24.98	24.98	24.80	24.88	581500
1999-08-18	24.53	24.78	24.52	24.55	283500
1999-08-19	24.60	24.75	24.55	24.65	334500
1999-08-20	25.05	25.40	25.00	25.40	283000
1999-08-23	24.90	25.00	24.80	24.98	501250
1999-08-24	24.73	25.20	24.70	25.08	209250
1999-08-25	24.65	24.68	24.40	24.65	246750
1999-08-26	24.28	24.35	24.20	24.25	417250
1999-08-27	24.00	24.25	24.00	24.20	339500
1999-08-30	24.30	24.58	24.15	24.15	352250
1999-08-31	24.35	24.35	23.95	24.20	493750
1999-09-01	24.28	24.30	24.18	24.18	646500
1999-09-02	24.20	24.25	24.00	24.03	550000
1999-09-03	23.80	24.53	23.80	24.48	283500
1999-09-07	23.75	24.00	23.70	23.95	907250
1999-09-08	23.98	24.38	23.80	24.23	369000
1999-09-09	24.08	24.18	23.98	24.10	863750
1999-09-10	24.95	25.00	24.70	24.78	560000
1999-09-13	24.75	25.05	24.75	24.95	209500
1999-09-14	25.05	25.38	24.83	25.18	199750
1999-09-15	24.88	24.98	24.50	24.98	731500
1999-09-16	24.93	24.93	24.50	24.80	158000
1999-09-17	24.45	24.58	24.30	24.40	50500
1999-09-20	24.55	24.60	24.10	24.20	156000
1999-09-21	24.13	24.50	24.03	24.25	307750
1999-09-22	24.30	24.48	24.23	24.25	79500
1999-09-23	24.20	24.20	23.85	23.98	59750
1999-09-24	24.55	24.68	24.25	24.58	137750
1999-09-27	24.55	24.95	24.55	24.83	111750
1999-09-28	24.83	25.13	24.83	25.03	97250
1999-09-29	24.98	25.20	24.90	24.90	94750
1999-09-30	25.00	25.25	24.88	25.20	305250
1999-10-01	24.95	25.10	24.80	25.10	493000
1999-10-04	25.00	25.25	24.98	25.00	99250
1999-10-05	24.90	25.15	24.78	25.05	126000
1999-10-06	24.90	24.98	24.80	24.93	432500
1999-10-07	24.78	24.80	24.45	24.58	114500
1999-10-08	24.65	24.65	24.45	24.55	68250
1999-10-11	24.28	24.75	24.25	24.60	117500
1999-10-12	23.85	24.10	23.70	24.05	243000
1999-10-13	23.88	24.30	23.88	24.15	335500
1999-10-14	24.18	24.18	23.80	23.90	151500
1999-10-15	23.50	23.55	23.23	23.25	144250
1999-10-18	23.05	23.18	22.70	22.98	146750
1999-10-19	23.40	23.78	23.30	23.55	659250
1999-10-20	23.53	23.80	23.40	23.70	88000
1999-10-21	23.88	24.55	23.88	24.48	133250
1999-10-22	23.85	24.25	23.70	24.15	175500
1999-10-25	23.53	23.68	23.33	23.58	113250
1999-10-26	23.25	23.33	23.03	23.15	355750
1999-10-27	22.85	23.00	22.68	22.88	78750
1999-10-28	22.98	23.20	22.92	23.10	264000
1999-10-29	23.45	23.75	23.45	23.50	402500
1999-11-01	23.60	23.80	23.55	23.55	155500
1999-11-02	23.10	23.30	23.10	23.15	539500
1999-11-03	22.60	22.75	22.45	22.70	725500
1999-11-04	23.18	23.25	22.75	22.83	137500
1999-11-05	22.63	22.68	22.35	22.40	111500
1999-11-08	22.35	22.65	22.30	22.65	653000
1999-11-09	22.75	22.80	22.58	22.78	139500
1999-11-10	22.48	23.05	22.48	22.88	961000
1999-11-11	22.53	22.68	22.35	22.68	106250
1999-11-12	22.53	22.78	22.40	22.75	176000
1999-11-15	22.95	23.20	22.80	23.08	242750
1999-11-16	23.35	23.45	23.20	23.45	510750
1999-11-17	23.35	23.55	23.23	23.28	457750
1999-11-18	23.40	23.50	23.10	23.23	475750
1999-11-19	22.70	23.00	22.60	22.78	154000
1999-11-22	22.70	22.75	22.50	22.70	111250
1999-11-23	22.85	23.08	22.73	22.83	344000
1999-11-24	22.48	22.78	22.40	22.65	298250
1999-11-26	21.90	22.20	21.78	22.15	93250
1999-11-29	22.18	22.25	21.85	22.08	185250
1999-11-30	21.90	22.00	21.65	21.65	196250
1999-12-01	21.98	22.28	21.95	22.15	155750
1999-12-02	22.00	22.00	21.53	21.58	160750
1999-12-03	21.68	21.95	21.68	21.68	131250
1999-12-06	22.00	22.25	21.63	21.70	141500
1999-12-07	21.73	21.73	21.28	21.40	234250
1999-12-08	21.25	21.30	20.95	21.13	139000
1999-12-09	21.60	21.60	21.10	21.13	160000
1999-12-10	21.15	21.30	21.00	21.20	131500
1999-12-13	21.23	21.48	21.05	21.40	169750
1999-12-14	21.45	21.60	21.25	21.30	218250
1999-12-15	21.55	21.95	21.55	21.80	753500
1999-12-16	21.70	21.93	21.45	21.53	727000
1999-12-17	21.65	21.73	21.13	21.28	597000
1999-12-20	21.65	21.65	21.00	21.05	817750
1999-12-21	21.15	21.30	21.05	21.05	482500
1999-12-22	21.08	21.18	20.90	20.95	163750
1999-12-23	21.28	21.38	21.10	21.10	423500
1999-12-27	21.18	21.23	20.95	20.95	493000
1999-12-28	21.05	21.20	20.95	21.05	563750
1999-12-29	21.25	21.68	21.13	21.33	92250
1999-12-30	21.75	21.98	21.60	21.88	189750
1999-12-31	21.88	22.35	21.88	22.05	152000
2000-01-03	21.45	21.45	21.10	21.33	462250
2000-01-04	21.15	21.20	20.80	20.80	437000
2000-01-05	21.23	21.70	20.95	21.60	155750
2000-01-06	21.70	22.13	21.55	22.05	451750
2000-01-07	22.05	22.58	22.05	22.58	89000
2000-01-10	21.85	21.85	21.40	21.75	211000
2000-01-11	21.30	21.65	21.23	21.55	193000
2000-01-12	21.48	21.60	21.33	21.38	1506500
2000-01-13	21.35	21.35	21.05	21.25	251750
2000-01-14	21.15	21.30	20.98	21.15	137750
2000-01-18	20.53	20.80	20.38	20.70	342000
2000-01-19	21.00	21.20	20.93	21.08	215750
2000-01-20	21.50	21.60	21.30	21.48	88750
2000-01-21	21.10	21.20	20.80	20.98	149500
2000-01-24	20.70	20.70	20.43	20.58	261000
2000-01-25	20.33	20.58	20.15	20.25	174000
2000-01-26	20.10	20.20	19.83	20.15	142750
2000-01-27	19.40	19.55	19.20	19.38	211750
2000-01-28	18.93	19.10	18.73	18.78	228000
2000-01-31	19.05	19.10	18.75	18.93	178500
2000-02-01	18.70	19.00	18.50	18.88	117500
2000-02-02	18.60	18.88	18.45	18.63	126000
2000-02-03	19.25	19.55	19.03	19.50	190000
2000-02-04	19.15	19.50	19.10	19.28	159750
2000-02-07	19.55	20.13	19.55	19.88	231250
2000-02-08	21.93	22.23	21.65	21.88	412500
2000-02-09	21.65	21.65	21.15	21.15	247500
2000-02-10	21.18	21.25	20.65	20.75	317500
2000-02-11	20.08	20.70	19.95	20.13	165000
2000-02-14	20.18	20.63	19.98	20.35	172750
2000-02-15	20.68	21.68	20.65	21.68	739000
2000-02-16	21.15	21.40	21.08	21.35	248250
2000-02-17	21.65	21.65	21.20	21.40	478250
2000-02-18	20.90	20.99	20.73	20.90	422250
2000-02-22	20.58	20.85	20.58	20.78	275750
2000-02-23	20.35	20.79	20.15	20.28	789500
2000-02-24	19.83	20.30	19.65	19.95	121250
2000-02-25	19.80	19.90	19.60	19.65	133500
2000-02-28	19.05	19.40	18.90	19.30	215500
2000-02-29	18.83	19.00	18.70	18.98	98500
2000-03-01	19.20	19.85	19.10	19.80	221000
2000-03-02	19.35	19.65	19.35	19.50	163750
2000-03-03	19.20	19.43	18.93	19.30	72500
2000-03-06	19.05	19.60	18.95	19.20	323500
2000-03-07	19.00	19.50	18.78	19.40	633750
2000-03-08	19.50	19.90	19.19	19.43	378250
2000-03-09	19.60	20.18	19.60	19.88	200250
2000-03-10	19.30	19.60	19.30	19.55	172000
2000-03-13	19.10	19.35	18.95	19.08	188750
2000-03-14	19.19	19.19	18.95	19.05	170500
2000-03-15	18.93	19.35	18.85	19.20	235750
2000-03-16	19.30	20.08	19.20	19.98	358250
2000-03-17	19.20	19.99	18.78	18.78	336000
2000-03-20	18.90	19.20	18.90	19.05	138750
2000-03-21	19.20	19.73	19.19	19.63	258250
2000-03-22	19.43	19.59	19.20	19.40	249750
2000-03-23	19.23	19.78	19.10	19.70	134250
2000-03-24	19.38	19.60	19.35	19.48	140750
2000-03-27	19.55	20.40	19.20	19.65	247250
2000-03-28	19.60	19.78	19.25	19.70	299000
2000-03-29	19.73	19.88	19.45	19.85	334750
2000-03-30	19.50	20.30	19.50	19.80	407000
2000-03-31	20.10	20.33	19.85	20.30	514500
2000-04-03	19.75	19.88	19.20	19.30	207250
2000-04-04	19.45	19.60	19.28	19.45	265250
2000-04-05	19.68	20.20	19.68	19.93	203250
2000-04-06	19.85	20.10	19.68	20.03	337000
2000-04-07	19.60	19.99	19.50	19.75	309250
2000-04-10	19.20	19.38	18.75	18.83	276500
2000-04-11	18.90	19.23	18.79	19.00	218000
2000-04-12	18.88	19.80	18.80	19.28	299250
2000-04-13	19.45	19.58	19.19	19.38	223750
2000-04-14	19.20	19.40	18.60	18.63	132250
2000-04-17	19.40	20.05	19.40	19.85	258750
2000-04-18	19.85	20.45	19.80	20.13	290000
2000-04-19	19.80	20.05	19.78	19.98	286500
2000-04-20	19.90	20.00	19.70	19.85	132250
2000-04-24	19.88	19.98	19.65	19.65	70500
2000-04-25	19.75	20.33	19.75	20.25	145000
2000-04-26	20.20	20.55	20.18	20.30	72250
2000-04-27	19.80	20.13	19.75	20.03	69500
2000-04-28	19.80	20.80	19.65	20.80	130500
2000-05-01	20.00	20.35	19.90	20.20	147000
2000-05-02	19.60	19.98	19.58	19.78	155000
2000-05-03	19.30	19.38	19.03	19.15	135000
2000-05-04	19.15	19.50	19.15	19.45	76250
2000-05-05	19.40	19.90	19.33	19.60	100000
2000-05-08	19.70	20.00	19.65	19.95	147000
2000-05-09	19.93	20.10	19.80	20.05	146000
2000-05-10	20.35	21.35	20.30	21.25	219500
2000-05-11	20.78	20.78	20.48	20.58	246500
2000-05-12	20.50	20.65	20.28	20.50	78750
2000-05-15	20.45	20.78	20.45	20.68	128750
2000-05-16	20.78	21.08	20.60	20.65	88500
2000-05-17	20.35	20.50	20.20	20.40	147250
2000-05-18	20.50	20.78	20.50	20.60	97750
2000-05-19	20.90	21.30	20.65	20.98	85250
2000-05-22	20.88	21.15	20.78	20.90	69250
2000-05-23	21.58	21.60	21.35	21.43	88250
2000-05-24	21.40	21.68	21.23	21.45	168000
2000-05-25	21.45	21.73	21.38	21.38	128750
2000-05-26	21.43	22.10	21.33	21.75	134750
2000-05-30	22.05	22.10	21.75	21.93	185500
2000-05-31	21.65	22.08	21.53	21.73	210750
2000-06-01	21.65	21.73	21.15	21.53	157250
2000-06-02	21.85	21.90	21.50	21.73	263000
2000-06-05	21.38	21.53	21.15	21.38	144500
2000-06-06	21.50	21.83	21.50	21.78	99000
2000-06-07	21.98	22.60	21.98	22.48	127500
2000-06-08	22.13	22.15	21.80	21.93	39000
2000-06-09	21.95	21.95	21.55	21.58	94500
2000-06-12	21.70	21.95	21.70	21.88	124000
2000-06-13	21.93	22.00	21.80	21.98	94750
2000-06-14	22.05	22.05	21.83	21.95	167500
2000-06-15	21.98	22.13	21.70	22.08	57250
2000-06-16	22.20	22.58	22.15	22.45	68750
2000-06-19	22.20	22.38	21.85	22.20	349750
2000-06-20	21.83	21.90	21.60	21.73	135500
2000-06-21	21.63	21.95	21.63	21.78	68750
2000-06-22	22.13	22.23	21.68	21.78	229500
2000-06-23	22.33	22.50	22.28	22.38	154000
2000-06-26	22.38	22.58	22.28	22.28	159500
2000-06-27	22.38	22.73	22.30	22.63	141750
2000-06-28	22.73	23.40	22.73	23.08	248750
2000-06-29	22.90	23.05	22.85	22.90	91500
2000-06-30	22.98	23.48	22.98	23.28	238250
2000-07-03	22.90	23.75	22.90	23.75	119000
2000-07-05	23.30	23.35	22.70	22.70	566500
2000-07-06	22.75	23.45	22.75	23.10	260750
2000-07-07	22.88	23.10	22.83	22.98	256000
2000-07-10	22.88	23.10	22.80	23.08	133250
2000-07-11	22.90	22.98	22.80	22.90	91500
2000-07-12	22.63	22.80	22.43	22.53	154750
2000-07-13	22.20	22.40	22.08	22.18	181000
2000-07-14	22.10	22.10	21.93	21.95	204000
2000-07-17	21.75	21.93	21.73	21.75	72750
2000-07-18	21.83	22.03	21.48	21.50	78250
2000-07-19	21.65	21.78	21.48	21.50	59000
2000-07-20	21.80	22.20	21.80	22.18	77500
2000-07-21	22.20	22.40	22.13	22.13	88500
2000-07-24	22.58	22.58	22.15	22.15	95750
2000-07-25	22.80	22.80	22.65	22.65	66500
2000-07-26	22.60	22.65	22.45	22.45	82000
2000-07-27	22.45	22.60	22.20	22.45	123250
2000-07-28	22.15	22.33	22.10	22.13	75500
2000-07-31	22.20	22.65	22.10	22.50	164000
2000-08-01	22.30	22.30	22.05	22.18	161250
2000-08-02	22.08	23.10	21.95	22.68	90750
2000-08-03	22.40	22.60	22.33	22.60	87250
2000-08-04	22.58	22.65	22.33	22.43	65500
2000-08-07	22.38	22.60	22.38	22.58	91750
2000-08-08	22.38	22.45	22.18	22.45	49250
2000-08-09	22.28	22.40	22.23	22.30	161000
2000-08-10	22.28	22.33	22.13	22.23	57500
2000-08-11	22.55	22.60	22.30	22.45	71750
2000-08-14	22.38	22.70	22.38	22.70	89000
2000-08-15	22.80	22.90	22.70	22.80	66250
2000-08-16	23.20	23.68	23.15	23.55	102000
2000-08-17	23.58	23.83	23.55	23.78	114000
2000-08-18	24.20	24.30	23.88	24.25	136250
2000-08-21	24.00	24.05	23.70	23.95	160000
2000-08-22	23.60	23.80	23.60	23.75	93500
2000-08-23	23.95	24.60	23.95	24.53	102750
2000-08-24	24.00	24.03	23.55	23.68	115250
2000-08-25	23.60	23.80	23.53	23.70	84750
2000-08-28	23.40	24.00	23.33	23.75	162500
2000-08-29	23.70	23.78	23.45	23.53	103250
2000-08-30	23.60	23.73	23.50	23.50	99750
2000-08-31	23.60	23.75	23.13	23.38	121500
2000-09-01	23.10	23.38	23.00	23.28	136250
2000-09-05	23.35	23.35	23.05	23.08	39500
2000-09-06	22.93	23.40	22.80	23.18	134250
2000-09-07	23.58	23.63	23.25	23.33	86250
2000-09-08	22.65	22.75	22.25	22.25	183750
2000-09-11	22.25	23.20	22.25	23.05	234500
2000-09-12	23.08	23.18	22.68	22.83	148500
2000-09-13	22.60	22.80	22.45	22.63	169750
2000-09-14	22.38	22.38	22.15	22.23	177250
2000-09-15	22.13	22.13	21.65	21.75	358000
2000-09-18	21.93	22.25	21.85	22.10	207000
2000-09-19	22.25	22.25	21.85	21.98	130500
2000-09-20	21.88	22.00	21.85	21.90	311250
2000-09-21	21.70	21.73	21.43	21.43	240500
2000-09-22	21.88	22.65	21.85	22.23	231500
2000-09-25	21.60	21.70	21.50	21.60	195750
2000-09-26	21.70	21.80	21.53	21.80	367500
2000-09-27	21.80	21.95	21.45	21.83	155000
2000-09-28	21.88	22.00	21.75	21.98	234000
2000-09-29	21.30	21.40	21.18	21.18	291500
2000-10-02	21.50	22.10	21.48	21.88	167750
2000-10-03	22.03	22.30	21.95	22.20	179250
2000-10-04	21.98	22.25	21.88	22.15	279750
2000-10-05	21.50	21.65	21.45	21.63	96250
2000-10-06	21.73	22.08	21.73	21.88	309250
2000-10-09	21.85	22.20	21.85	22.20	163000
2000-10-10	22.35	22.80	22.35	22.60	59250
2000-10-11	22.85	23.10	22.43	22.50	97750
2000-10-12	22.85	23.43	22.85	23.15	113750
2000-10-13	22.95	23.10	22.25	22.35	177000
2000-10-16	22.13	22.28	22.05	22.13	148250
2000-10-17	22.00	22.03	21.50	21.50	184000
2000-10-18	21.40	21.90	21.25	21.40	122500
2000-10-19	21.20	21.48	21.05	21.28	164750
2000-10-20	21.18	21.60	21.15	21.45	114250
2000-10-23	21.40	21.60	21.15	21.43	194000
2000-10-24	21.30	21.60	21.18	21.30	388000
2000-10-25	21.20	21.28	20.90	21.03	81000
2000-10-26	21.03	21.63	21.03	21.55	169500
2000-10-27	21.45	21.88	21.43	21.50	83500
2000-10-30	21.20	21.25	21.10	21.13	82750
2000-10-31	21.50	21.75	21.43	21.65	94750
2000-11-01	21.68	22.18	21.68	22.08	100500
2000-11-02	21.90	21.95	21.80	21.85	96500
2000-11-03	22.00	22.28	21.90	22.00	108250
2000-11-06	22.58	22.80	22.58	22.73	76500
2000-11-07	22.73	22.98	22.73	22.93	48250
2000-11-08	22.90	23.10	22.80	22.98	106500
2000-11-09	23.08	23.20	22.88	23.15	58000
2000-11-10	23.18	23.20	22.83	23.00	52500
2000-11-13	23.00	23.03	22.25	22.35	219250
2000-11-14	22.78	23.60	22.39	23.55	1614250
2000-11-15	23.95	24.00	23.85	24.00	213250
2000-11-16	23.95	23.98	23.78	23.78	72500
2000-11-17	23.73	23.95	23.73	23.85	108500
2000-11-20	23.83	23.95	23.60	23.80	92250
2000-11-21	24.03	24.40	24.03	24.18	60000
2000-11-22	24.45	24.58	24.05	24.10	124250
2000-11-24	24.20	24.28	24.00	24.13	100500
2000-11-27	23.95	24.08	23.75	24.00	103000
2000-11-28	24.38	24.68	24.38	24.50	108500
2000-11-29	24.83	25.00	24.45	24.50	322750
2000-11-30	24.90	25.13	24.30	24.43	125500
2000-12-01	24.43	24.43	23.83	24.08	332000
2000-12-04	24.33	24.45	23.93	24.03	340250
2000-12-05	24.30	24.40	23.68	23.83	157750
2000-12-06	23.30	23.30	22.85	23.05	547750
2000-12-07	22.80	23.40	22.78	23.05	165250
2000-12-08	23.23	23.23	22.25	22.38	346750
2000-12-11	21.93	21.95	21.38	21.70	285000
2000-12-12	22.03	22.48	21.93	22.38	116500
2000-12-13	22.98	23.18	22.68	22.70	281500
2000-12-14	23.48	23.53	22.83	22.85	147000
2000-12-15	23.25	23.48	23.13	23.30	312500
2000-12-18	23.80	23.85	23.48	23.58	158500
2000-12-19	23.78	24.25	23.78	24.08	84750
2000-12-20	24.68	24.70	24.20	24.23	148000
2000-12-21	24.33	24.40	24.05	24.13	148250
2000-12-22	25.05	25.13	24.48	24.60	384750
2000-12-26	24.58	25.18	24.58	25.08	170500
2000-12-27	25.43	25.65	25.35	25.55	151750
2000-12-28	25.55	26.00	25.55	25.95	127250
2000-12-29	25.95	26.00	25.60	25.73	98000
2001-01-02	26.10	26.55	25.58	26.13	735750
2001-01-03	26.08	26.25	25.40	25.65	226500
2001-01-04	25.50	25.50	25.03	25.05	91250
2001-01-05	25.40	25.85	25.10	25.50	112250
2001-01-08	25.83	26.23	25.83	26.08	89000
2001-01-09	26.15	26.20	25.05	25.30	80750
2001-01-10	25.25	25.40	25.15	25.33	78500
2001-01-11	26.10	26.40	25.98	26.10	101250
2001-01-12	26.13	26.35	25.98	26.35	209250
2001-01-16	25.68	25.95	25.68	25.93	100000
2001-01-17	25.30	25.48	24.75	25.25	171500
2001-01-18	25.60	25.98	25.60	25.88	226500
2001-01-19	25.30	25.40	24.98	25.18	343750
2001-01-22	25.08	25.43	25.08	25.30	219750
2001-01-23	25.30	25.50	25.20	25.45	69750
2001-01-24	25.15	25.23	25.10	25.18	73000
2001-01-25	25.18	25.60	25.15	25.45	111250
2001-01-26	25.08	25.28	24.88	25.13	84750
2001-01-29	25.15	25.32	25.10	25.10	26250
2001-01-30	25.28	25.60	25.20	25.32	68250
2001-01-31	25.69	26.09	25.69	26.00	48750
2001-02-01	26.38	26.46	25.94	26.04	53500
2001-02-02	26.05	26.11	25.72	25.82	44250
2001-02-05	26.40	27.18	26.40	27.00	232250
2001-02-06	26.64	26.64	26.37	26.44	248750
2001-02-07	26.00	26.02	25.78	25.91	80000
2001-02-08	25.98	26.09	25.84	25.85	126500
2001-02-09	26.22	26.80	26.22	26.74	132500
2001-02-12	26.84	26.96	26.64	26.71	99250
2001-02-13	26.28	26.28	25.98	26.02	112000
2001-02-14	26.44	26.92	26.32	26.40	55500
2001-02-15	25.40	25.44	24.91	24.98	323750
2001-02-16	25.04	25.35	25.00	25.20	127000
2001-02-20	25.16	25.26	24.96	25.00	50750
2001-02-21	24.94	24.94	24.48	24.54	53750
2001-02-22	24.24	24.66	24.12	24.43	152000
2001-02-23	24.66	24.80	24.36	24.72	133000
2001-02-26	24.88	25.60	24.80	25.47	145500
2001-02-27	25.44	25.70	25.36	25.48	398250
2001-02-28	26.02	26.30	25.80	26.30	362500
2001-03-01	26.32	26.62	26.30	26.58	142750
2001-03-02	26.60	26.92	26.51	26.72	65750
2001-03-05	26.72	26.72	26.36	26.46	128000
2001-03-06	26.18	26.24	26.06	26.20	79250
2001-03-07	26.40	26.66	26.24	26.62	90500
2001-03-08	26.96	27.18	26.94	27.09	122750
2001-03-09	27.07	27.40	26.96	26.96	51250
2001-03-12	26.78	26.78	26.29	26.29	117000
2001-03-13	26.04	26.12	25.44	25.56	64750
2001-03-14	25.18	25.43	25.06	25.16	83000
2001-03-15	25.28	25.60	25.20	25.38	74000
2001-03-16	25.48	25.48	25.24	25.42	270750
2001-03-19	25.56	25.84	25.45	25.83	227500
2001-03-20	25.85	26.12	25.74	25.80	87000
2001-03-21	26.14	26.15	25.80	25.82	165750
2001-03-22	25.45	25.45	23.82	24.21	290000
2001-03-23	24.16	24.24	23.94	24.17	220500
2001-03-26	24.44	24.60	24.16	24.29	164000
2001-03-27	25.29	25.60	25.29	25.44	135500
2001-03-28	25.51	25.60	25.19	25.20	156250
2001-03-29	25.56	25.86	25.42	25.46	136750
2001-03-30	26.32	26.45	25.82	25.88	174500
2001-04-02	25.96	26.84	25.96	26.10	136750
2001-04-03	26.46	26.55	25.74	25.80	157500
2001-04-04	26.16	26.32	25.98	25.99	131500
2001-04-05	26.48	26.52	26.18	26.38	410500
2001-04-06	26.57	27.60	26.48	26.78	151750
2001-04-09	27.22	27.54	27.20	27.51	138750
2001-04-10	27.24	27.24	26.83	26.98	143000
2001-04-11	26.56	26.56	26.00	26.10	178000
2001-04-12	26.52	26.78	26.50	26.52	60250
2001-04-16	26.42	26.80	26.42	26.68	37750
2001-04-17	26.40	26.62	26.36	26.62	92000
2001-04-18	26.05	26.36	25.72	26.34	215000
2001-04-19	26.24	26.28	26.00	26.12	152000
2001-04-20	26.45	26.74	26.30	26.54	132000
2001-04-23	26.76	26.96	26.46	26.68	192000
2001-04-24	27.48	27.60	27.12	27.20	106750
2001-04-25	27.80	27.94	27.74	27.88	766250
2001-04-26	27.92	28.10	27.69	27.85	767500
2001-04-27	27.89	27.89	27.60	27.68	178500
2001-04-30	27.32	27.60	27.24	27.54	738000
2001-05-01	27.64	27.78	27.44	27.52	142500
2001-05-02	27.52	27.52	27.08	27.11	1487250
2001-05-03	26.44	26.44	25.94	26.19	212250
2001-05-04	26.19	26.72	26.14	26.64	153750
2001-05-07	26.72	26.73	26.60	26.64	50500
2001-05-08	26.30	26.30	26.09	26.24	108500
2001-05-09	26.30	26.76	26.16	26.70	91250
2001-05-10	26.36	26.37	26.08	26.24	206500
2001-05-11	26.00	26.20	25.82	26.12	73500
2001-05-14	26.13	26.20	25.94	26.14	59500
2001-05-15	26.32	26.82	26.22	26.82	120750
2001-05-16	26.55	26.78	26.46	26.52	154000
2001-05-17	26.32	26.37	26.10	26.31	122250
2001-05-18	26.24	26.68	26.18	26.59	217750
2001-05-21	26.16	26.36	26.12	26.28	232250
2001-05-22	26.06	26.09	25.92	25.98	197000
2001-05-23	25.74	25.88	25.57	25.67	182750
2001-05-24	25.92	26.14	25.84	26.12	118500
2001-05-25	26.20	26.24	25.80	25.80	87000
2001-05-29	26.26	26.46	26.14	26.44	78750
2001-05-30	26.32	26.48	26.27	26.36	79750
2001-05-31	25.92	26.04	25.68	25.88	70500
2001-06-01	26.23	26.25	26.02	26.03	81000
2001-06-04	26.56	26.56	26.17	26.34	76250
2001-06-05	26.34	26.56	26.30	26.52	44500
2001-06-06	26.15	26.15	25.74	25.81	122250
2001-06-07	25.81	26.28	25.81	26.02	105250
2001-06-08	26.16	26.37	26.15	26.20	56500
2001-06-11	26.20	26.40	26.20	26.32	132500
2001-06-12	26.32	26.66	26.22	26.60	111000
2001-06-13	26.86	26.87	26.56	26.56	113750
2001-06-14	26.56	26.99	26.56	26.80	96250
2001-06-15	26.76	27.24	26.76	27.05	101750
2001-06-18	25.65	25.72	25.12	25.54	97750
2001-06-19	25.32	25.44	25.17	25.32	61250
2001-06-20	25.08	25.44	25.08	25.21	134250
2001-06-21	25.00	25.08	24.84	24.96	197000
2001-06-22	25.26	25.68	25.19	25.52	105000
2001-06-25	25.84	25.94	25.60	25.83	76250
2001-06-26	25.86	25.98	25.72	25.95	55500
2001-06-27	25.84	25.84	25.54	25.55	74750
2001-06-28	24.42	24.86	24.42	24.86	131750
2001-06-29	24.40	24.77	24.40	24.68	100000
2001-07-02	24.50	24.57	24.34	24.55	337500
2001-07-03	23.84	24.07	23.66	23.78	117000
2001-07-05	24.34	24.38	24.08	24.20	116750
2001-07-06	24.28	24.49	24.20	24.49	114250
2001-07-09	24.33	24.54	24.12	24.45	132250
2001-07-10	24.16	24.34	23.86	24.16	98750
2001-07-11	24.20	24.28	23.90	24.04	96750
2001-07-12	23.76	23.84	23.56	23.78	84250
2001-07-13	23.57	23.68	23.40	23.68	118500
2001-07-16	23.66	23.71	23.42	23.58	67500
2001-07-17	23.34	23.34	22.96	23.08	264500
2001-07-18	22.40	22.96	22.40	22.82	148250
2001-07-19	22.85	23.38	22.81	23.03	71000
2001-07-20	23.50	23.64	23.46	23.60	124000
2001-07-23	23.87	24.04	23.74	23.79	141250
2001-07-24	23.78	24.06	23.73	23.73	147500
2001-07-25	24.10	24.60	24.09	24.58	126250
2001-07-26	24.40	24.43	23.92	24.22	121750
2001-07-27	24.12	24.26	23.99	24.26	63500
2001-07-30	24.36	24.56	24.20	24.42	249500
2001-07-31	24.32	24.54	24.26	24.48	105500
2001-08-01	24.72	24.72	24.44	24.48	66500
2001-08-02	24.19	24.19	23.84	24.00	74750
2001-08-03	24.15	24.52	24.15	24.40	84500
2001-08-06	24.30	24.94	24.30	24.76	287000
2001-08-07	24.58	24.71	24.47	24.56	134500
2001-08-08	24.62	25.00	24.62	24.72	183500
2001-08-09	25.16	25.50	25.13	25.22	137250
2001-08-10	25.36	25.43	25.04	25.22	71500
2001-08-13	25.72	26.06	25.56	25.98	125500
2001-08-14	25.80	26.04	25.56	25.56	75750
2001-08-15	25.56	26.35	25.56	26.35	161500
2001-08-16	26.28	26.62	26.28	26.55	130250
2001-08-17	26.04	26.08	25.72	25.72	80000
2001-08-20	25.68	25.74	25.38	25.60	34250
2001-08-21	25.70	25.82	25.49	25.49	62000
2001-08-22	26.53	26.60	26.16	26.20	182250
2001-08-23	26.28	26.65	26.28	26.40	377000
2001-08-24	26.68	26.88	26.57	26.61	60250
2001-08-27	26.62	26.90	26.62	26.72	566750
2001-08-28	26.64	26.74	26.38	26.50	1219750
2001-08-29	26.85	26.96	26.76	26.76	58500
2001-08-30	26.96	27.10	26.80	27.10	88000
2001-08-31	27.04	27.08	26.54	26.96	75250
2001-09-04	26.24	26.63	26.15	26.59	296000
2001-09-05	26.49	26.52	26.20	26.36	130750
2001-09-06	26.02	26.28	25.86	25.86	109000
2001-09-07	26.16	26.52	26.08	26.24	92250
2001-09-10	25.80	25.96	25.65	25.84	55750
2001-09-17	24.76	25.16	24.28	24.45	273500
2001-09-18	24.00	24.51	23.68	24.25	220500
2001-09-19	23.76	23.80	22.88	23.14	123000
2001-09-20	22.76	23.00	22.16	22.20	347750
2001-09-21	20.60	21.34	20.20	21.00	523500
2001-09-24	21.44	21.76	21.13	21.70	1037000
2001-09-25	21.44	21.81	21.20	21.74	927500
2001-09-26	22.20	22.92	22.04	22.56	260000
2001-09-27	23.10	24.44	23.10	24.03	1474750
2001-09-28	24.62	25.20	24.38	24.44	272000
2001-10-01	24.10	24.24	23.71	23.80	249250
2001-10-02	24.10	24.71	24.06	24.60	331500
2001-10-03	24.28	25.40	24.28	25.40	102750
2001-10-04	25.04	25.50	24.52	25.03	167750
2001-10-05	24.66	24.86	24.24	24.86	435000
2001-10-08	24.36	25.04	24.28	24.84	63000
2001-10-09	25.44	25.57	25.01	25.01	78000
2001-10-10	25.48	26.25	25.44	26.20	105500
2001-10-11	26.20	26.50	26.02	26.46	139000
2001-10-12	26.36	26.88	26.28	26.48	198000
2001-10-15	26.10	26.32	26.06	26.08	899500
2001-10-16	25.90	26.34	25.86	26.21	183750
2001-10-17	26.20	26.36	26.14	26.14	508000
2001-10-18	25.52	25.53	25.19	25.22	242250
2001-10-19	24.00	24.32	23.90	24.24	738500
2001-10-22	24.26	24.84	24.16	24.79	140000
2001-10-23	24.56	25.32	24.56	24.92	78250
2001-10-24	25.30	25.42	25.16	25.23	276250
2001-10-25	25.04	25.30	24.92	25.30	64250
2001-10-26	25.30	25.66	25.14	25.64	155250
2001-10-29	25.92	26.16	25.52	25.52	152500
2001-10-30	25.44	25.56	24.96	25.06	145000
2001-10-31	25.22	25.44	24.86	25.20	147250
2001-11-01	25.02	25.26	24.76	25.26	120000
2001-11-02	24.72	24.80	24.28	24.70	128250
2001-11-05	24.82	25.27	24.82	25.14	121250
2001-11-06	24.44	24.78	24.18	24.43	145000
2001-11-07	24.06	24.64	24.01	24.33	135500
2001-11-08	24.50	24.90	24.45	24.52	216000
2001-11-09	24.84	25.32	24.84	24.98	86250
2001-11-12	24.20	24.92	24.20	24.64	68000
2001-11-13	24.68	24.74	24.24	24.60	650500
2001-11-14	24.30	24.30	23.36	23.40	130250
2001-11-15	22.60	22.88	22.32	22.62	183000
2001-11-16	22.59	23.31	22.59	23.31	270250
2001-11-19	22.95	23.06	22.76	23.03	139000
2001-11-20	23.12	23.62	23.04	23.30	351250
2001-11-21	23.46	23.54	23.04	23.04	669250
2001-11-23	23.50	23.76	23.44	23.70	93000
2001-11-26	23.24	23.42	22.91	23.28	230000
2001-11-27	22.70	23.22	22.58	22.86	214500
2001-11-28	22.77	23.32	22.76	22.84	177500
2001-11-29	23.42	23.50	23.14	23.45	173000
2001-11-30	23.12	23.72	23.08	23.68	217250
2001-12-03	23.28	24.14	23.22	23.76	166750
2001-12-04	23.84	24.12	23.84	23.96	201750
2001-12-05	24.26	24.44	24.08	24.36	161750
2001-12-06	24.16	24.50	24.02	24.20	226500
2001-12-07	23.80	24.38	23.80	24.15	176500
2001-12-10	23.62	23.76	23.42	23.42	112000
2001-12-11	23.78	24.01	23.65	23.92	223250
2001-12-12	23.76	23.80	23.36	23.58	548250
2001-12-13	23.20	23.41	22.94	22.94	260000
2001-12-14	23.24	23.46	23.21	23.38	89250
2001-12-17	23.72	24.50	23.72	24.36	229500
2001-12-18	23.92	24.10	23.73	23.94	149750
2001-12-19	23.60	23.80	23.49	23.70	157750
2001-12-20	24.00	24.36	23.96	24.02	98500
2001-12-21	24.42	24.64	24.32	24.50	111000
2001-12-24	24.40	24.64	24.38	24.54	23250
2001-12-26	24.44	24.95	24.44	24.70	85000
2001-12-27	24.64	24.96	24.60	24.64	67000
2001-12-28	24.74	25.00	24.72	24.87	54500
2001-12-31	24.84	24.89	24.76	24.78	26250
2002-01-02	25.32	25.32	24.43	24.80	130000
2002-01-03	25.24	25.40	24.92	24.94	84250
2002-01-04	25.44	25.44	24.82	25.10	109000
2002-01-07	25.04	25.20	24.68	24.86	172750
2002-01-08	24.82	25.18	24.80	24.96	187500
2002-01-09	24.78	24.88	24.32	24.46	217500
2002-01-10	24.48	24.58	24.18	24.40	160500
2002-01-11	24.68	24.98	24.60	24.88	351000
2002-01-14	24.68	24.68	24.29	24.36	357000
2002-01-15	25.14	25.44	25.10	25.14	75750
2002-01-16	24.60	24.82	24.44	24.44	90000
2002-01-17	24.81	25.04	24.78	25.00	240000
2002-01-18	25.36	25.78	25.36	25.70	161000
2002-01-22	25.80	25.80	25.40	25.52	179500
2002-01-23	26.28	26.49	26.10	26.48	85000
2002-01-24	26.00	26.36	25.88	26.12	152250
2002-01-25	25.92	26.24	25.91	26.05	93500
2002-01-28	26.00	26.22	25.92	26.08	108500
2002-01-29	26.16	26.16	25.68	25.76	115250
2002-01-30	25.78	26.22	25.77	26.18	129500
2002-01-31	26.12	26.26	25.96	26.16	107000
2002-02-01	26.32	26.48	26.28	26.40	146500
2002-02-04	26.30	26.43	26.13	26.26	98750
2002-02-05	26.20	26.24	25.94	26.18	46000
2002-02-06	26.06	26.36	26.02	26.34	123000
2002-02-07	25.60	25.86	25.34	25.78	163500
2002-02-08	25.71	26.32	25.71	26.32	171000
2002-02-11	26.06	26.38	26.00	26.20	109750
2002-02-12	26.32	26.70	26.24	26.32	70250
2002-02-13	26.34	26.70	26.33	26.46	107250
2002-02-14	26.77	27.20	26.77	27.16	45500
2002-02-15	27.10	27.19	26.88	26.92	58250
2002-02-19	26.40	26.94	26.40	26.68	116750
2002-02-20	26.60	26.82	26.40	26.72	91750
2002-02-21	26.58	27.28	26.58	26.70	195000
2002-02-22	27.18	27.22	26.84	27.22	90000
2002-02-25	26.99	27.26	26.96	27.20	76750
2002-02-26	27.20	27.22	26.95	27.08	309000
2002-02-27	27.40	27.98	27.40	27.88	129750
2002-02-28	27.52	27.80	27.41	27.80	103000
2002-03-01	27.06	27.78	27.00	27.74	179000
2002-03-04	27.34	27.74	27.34	27.60	361750
2002-03-05	27.56	27.70	27.52	27.58	123250
2002-03-06	27.54	28.10	27.54	28.10	135500
2002-03-07	28.10	28.11	27.61	27.88	222750
2002-03-08	28.48	28.56	28.12	28.18	192750
2002-03-11	28.94	29.14	28.82	28.92	218250
2002-03-12	28.60	28.96	28.54	28.80	102750
2002-03-13	28.80	28.85	28.48	28.50	300000
2002-03-14	29.07	29.10	28.90	29.10	111750
2002-03-15	29.22	29.95	29.22	29.66	116000
2002-03-18	29.12	29.20	28.40	29.00	176750
2002-03-19	29.12	29.12	28.63	28.88	185250
2002-03-20	28.82	29.16	28.74	29.16	223000
2002-03-21	29.04	29.24	28.70	29.10	114500
2002-03-22	29.05	29.15	28.70	28.90	368750
2002-03-25	28.88	28.88	28.40	28.40	138250
2002-03-26	28.00	28.32	28.00	28.15	134250
2002-03-27	28.89	29.24	28.60	29.24	155250
2002-03-28	29.17	29.29	28.82	28.82	86500
2002-04-01	29.00	29.96	29.00	29.96	161250
2002-04-02	29.87	30.24	29.79	30.20	152000
2002-04-03	29.88	30.16	29.72	29.72	155000
2002-04-04	29.56	29.64	29.00	29.00	169750
2002-04-05	29.32	29.52	28.94	29.20	67000
2002-04-08	29.09	29.40	28.74	29.30	112250
2002-04-09	29.30	29.38	28.97	29.30	204500
2002-04-10	29.14	29.50	29.12	29.28	89500
2002-04-11	29.25	29.44	28.78	28.90	58250
2002-04-12	28.96	28.99	28.57	28.62	195500
2002-04-15	29.04	29.14	28.78	29.00	122750
2002-04-16	29.24	29.94	29.18	29.94	92250
2002-04-17	29.80	29.90	29.32	29.62	118500
2002-04-18	30.16	30.16	29.64	29.69	68750
2002-04-19	30.12	30.36	30.02	30.04	99250
2002-04-22	30.30	30.54	29.96	30.34	202750
2002-04-23	30.28	30.58	30.06	30.16	1091500
2002-04-24	30.47	30.67	30.41	30.41	177750
2002-04-25	30.41	30.50	30.17	30.29	178250
2002-04-26	30.33	30.44	30.13	30.22	151250
2002-04-29	29.94	30.52	29.94	30.35	72250
2002-04-30	30.78	30.89	30.39	30.55	244250
2002-05-01	30.45	30.67	30.20	30.63	288750
2002-05-02	30.89	30.92	30.46	30.60	499000
2002-05-03	31.00	31.15	30.84	31.00	95000
2002-05-06	30.77	30.92	30.50	30.56	71000
2002-05-07	30.67	30.79	30.44	30.44	69250
2002-05-08	30.91	30.92	30.37	30.54	146500
2002-05-09	29.78	30.12	29.70	30.07	346750
2002-05-10	29.70	29.70	29.40	29.50	461000
2002-05-13	29.78	30.00	29.73	30.00	788750
2002-05-14	29.82	30.04	29.69	29.94	710500
2002-05-15	29.84	30.30	29.79	30.12	221000
2002-05-16	30.18	30.60	30.17	30.60	68500
2002-05-17	30.64	30.74	30.19	30.28	119250
2002-05-20	30.57	30.60	30.27	30.27	87250
2002-05-21	30.58	30.72	30.28	30.31	70500
2002-05-22	30.58	30.92	30.58	30.85	216500
2002-05-23	31.08	31.24	30.76	31.09	389750
2002-05-24	30.76	31.00	30.54	30.54	96000
2002-05-28	31.12	31.18	30.72	30.77	164250
2002-05-29	30.91	31.00	30.82	30.96	71750
2002-05-30	30.61	30.72	30.43	30.62	803500
2002-05-31	30.73	30.85	30.35	30.48	139000
2002-06-03	30.56	30.69	30.26	30.26	141250
2002-06-04	29.91	30.12	29.64	29.88	245750
2002-06-05	29.80	30.09	29.44	29.76	188000
2002-06-06	29.94	30.05	29.24	29.24	141000
2002-06-07	29.49	29.76	29.41	29.66	83750
2002-06-10	29.79	29.79	29.30	29.44	78000
2002-06-11	30.24	30.26	30.06	30.16	307250
2002-06-12	30.25	30.40	30.12	30.20	225500
2002-06-13	30.16	30.22	30.10	30.16	142500
2002-06-14	30.12	30.20	29.86	29.96	193500
2002-06-17	30.50	31.18	30.50	30.94	515250
2002-06-18	31.32	31.38	31.09	31.28	38000
2002-06-19	31.33	31.54	31.04	31.14	81000
2002-06-20	31.44	31.57	30.75	30.80	82000
2002-06-21	30.92	31.21	30.88	30.93	60250
2002-06-24	30.04	30.26	29.84	30.22	203000
2002-06-25	30.63	31.04	30.63	30.82	189750
2002-06-26	31.14	31.56	31.14	31.44	241750
2002-06-27	31.29	31.52	30.81	31.46	143500
2002-06-28	31.82	32.04	31.47	32.00	128000
2002-07-01	32.16	32.72	32.02	32.02	156250
2002-07-02	32.49	32.54	31.02	31.14	809500
2002-07-03	31.43	31.57	31.00	31.32	116500
2002-07-05	32.24	32.68	32.24	32.24	527750
2002-07-08	32.85	33.08	32.76	32.84	894250
2002-07-09	33.05	33.22	32.65	32.70	275750
2002-07-10	32.72	32.72	31.68	31.84	293750
2002-07-11	31.48	31.80	31.30	31.46	408000
2002-07-12	31.64	31.69	30.72	30.92	190750
2002-07-15	30.57	30.88	29.42	30.06	266750
2002-07-16	29.90	29.90	28.96	29.56	375750
2002-07-17	29.66	29.79	29.05	29.10	458000
2002-07-18	29.89	30.05	29.38	29.64	139500
2002-07-19	29.20	29.38	27.80	27.80	191750
2002-07-22	27.72	28.08	26.40	26.56	315250
2002-07-23	26.64	26.80	25.60	25.62	237250
2002-07-24	25.95	27.64	25.54	27.48	702750
2002-07-25	27.52	28.27	27.44	27.70	212250
2002-07-26	27.32	27.78	27.28	27.64	194250
2002-07-29	28.38	29.17	28.07	28.92	274750
2002-07-30	29.70	30.18	29.46	29.90	244250
2002-07-31	29.59	30.44	29.10	30.05	240500
2002-08-01	29.90	29.90	29.08	29.20	170500
2002-08-02	29.73	29.80	29.21	29.32	136500
2002-08-05	29.44	29.82	28.68	28.80	128750
2002-08-06	29.45	30.32	29.45	29.80	163000
2002-08-07	30.60	30.60	29.60	30.10	457500
2002-08-08	30.42	30.78	30.10	30.70	374000
2002-08-09	30.08	31.05	30.06	30.87	388500
2002-08-12	30.91	31.01	30.74	30.90	271750
2002-08-13	30.86	31.48	30.86	31.20	309000
2002-08-14	31.25	31.31	30.33	31.20	277000
2002-08-15	31.20	32.04	31.20	31.66	302250
2002-08-16	30.92	31.74	30.92	31.48	224750
2002-08-19	31.80	32.20	31.74	32.06	238500
2002-08-20	30.80	31.19	30.64	31.04	277250
2002-08-21	30.97	31.07	30.55	30.98	183750
2002-08-22	30.46	30.75	30.16	30.71	255000
2002-08-23	30.52	30.81	30.20	30.46	140250
2002-08-26	30.78	30.89	30.49	30.88	138750
2002-08-27	31.39	31.80	31.16	31.40	148750
2002-08-28	30.86	30.86	30.10	30.19	148250
2002-08-29	29.50	29.90	29.39	29.81	158500
2002-08-30	29.92	30.47	29.90	30.16	92500
2002-09-03	30.08	30.08	29.08	29.73	487250
2002-09-04	29.50	30.36	29.50	30.32	548750
2002-09-05	29.53	30.20	29.36	29.88	175000
2002-09-06	30.59	30.92	30.50	30.64	122250
2002-09-09	30.71	30.73	30.34	30.65	177750
2002-09-10	30.88	31.20	30.87	31.08	90750
2002-09-11	31.20	31.26	30.40	30.40	205250
2002-09-12	30.49	30.66	30.08	30.23	179250
2002-09-13	30.05	30.52	29.74	30.08	429750
2002-09-16	30.18	30.38	29.81	30.36	139500
2002-09-17	29.56	29.56	28.72	28.89	236500
2002-09-18	28.80	29.16	28.49	28.94	154250
2002-09-19	28.38	28.77	28.20	28.28	179250
2002-09-20	28.52	28.56	26.78	27.58	311000
2002-09-23	25.76	26.16	25.32	26.16	356250
2002-09-24	26.26	27.08	26.20	26.55	219500
2002-09-25	27.34	27.61	26.96	27.40	239750
2002-09-26	27.85	28.12	27.44	28.06	201000
2002-09-27	28.06	28.30	27.60	27.62	183500
2002-09-30	27.49	27.59	27.06	27.45	172250
2002-10-01	27.59	28.18	27.30	28.02	263000
2002-10-02	27.62	28.94	27.60	28.02	136500
2002-10-03	28.90	29.32	28.52	28.62	244000
2002-10-04	29.02	29.02	27.83	27.98	158500
2002-10-07	28.41	28.42	27.66	27.70	141500
2002-10-08	27.83	27.93	27.11	27.44	292750
2002-10-09	27.05	27.46	26.90	26.90	469750
2002-10-10	27.32	28.32	27.21	28.09	320000
2002-10-11	28.13	28.79	28.02	28.50	175250
2002-10-14	28.38	28.48	27.88	28.48	184500
2002-10-15	28.78	29.52	28.56	29.12	146750
2002-10-16	29.14	29.39	29.02	29.14	151000
2002-10-17	29.42	29.45	28.76	29.19	137250
2002-10-18	28.41	29.04	28.09	28.73	286000
2002-10-21	28.38	28.76	28.09	28.68	272750
2002-10-22	27.20	27.44	26.80	27.05	711250
2002-10-23	26.73	27.05	26.40	27.04	319500
2002-10-24	27.39	27.54	26.91	26.98	215500
2002-10-25	26.80	27.25	26.75	27.17	108750
2002-10-28	26.98	27.12	26.48	26.60	286250
2002-10-29	26.56	26.56	25.78	26.22	359500
2002-10-30	26.48	27.20	26.48	27.20	184750
2002-10-31	27.36	27.72	27.19	27.53	215000
2002-11-01	27.58	27.60	27.18	27.60	130000
2002-11-04	27.36	27.72	27.24	27.62	149000
2002-11-05	27.32	27.43	26.94	27.34	462750
2002-11-06	26.95	27.60	26.82	27.60	184000
2002-11-07	27.17	27.28	26.84	27.12	140500
2002-11-08	27.64	28.09	27.64	27.89	232000
2002-11-11	28.58	28.65	28.00	28.00	366750
2002-11-12	28.16	28.36	28.02	28.10	142000
2002-11-13	27.80	28.25	27.50	27.51	244500
2002-11-14	28.08	28.54	28.04	28.48	261000
2002-11-15	27.98	28.30	27.80	28.16	102250
2002-11-18	28.47	28.70	28.46	28.56	151000
2002-11-19	28.84	28.95	28.52	28.56	428500
2002-11-20	28.16	28.80	28.16	28.79	292000
2002-11-21	28.82	28.98	28.60	28.73	153750
2002-11-22	28.20	28.49	28.03	28.18	214750
2002-11-25	28.20	28.44	27.98	28.00	211000
2002-11-26	28.26	28.37	28.00	28.02	132750
2002-11-27	28.17	28.68	28.12	28.19	113250
2002-11-29	28.97	29.12	28.69	28.69	93250
2002-12-02	28.77	29.00	28.68	28.84	176250
2002-12-03	28.85	28.98	28.44	28.47	209250
2002-12-04	28.74	28.86	28.55	28.62	164500
2002-12-05	28.87	28.96	28.04	28.30	136500
2002-12-06	28.32	29.04	28.30	28.90	180250
2002-12-09	28.70	28.78	28.12	28.29	138250
2002-12-10	28.80	29.12	28.74	29.06	173500
2002-12-11	28.86	29.15	28.85	29.04	94000
2002-12-12	28.90	28.97	28.70	28.86	170000
2002-12-13	28.97	29.13	28.65	28.65	189500
2002-12-16	29.44	30.07	29.44	30.07	206750
2002-12-17	30.48	30.82	30.03	30.03	467000
2002-12-18	30.22	30.22	29.34	29.34	677500
2002-12-19	29.82	29.98	29.54	29.65	391500
2002-12-20	30.56	31.00	30.55	30.56	300250
2002-12-23	31.35	31.48	31.17	31.48	230000
2002-12-24	31.48	31.48	31.20	31.30	62500
2002-12-26	31.48	31.50	31.16	31.21	79500
2002-12-27	31.40	31.61	30.82	30.96	191500
2002-12-30	31.63	31.74	31.16	31.26	146750
2002-12-31	31.20	31.40	31.00	31.40	139250
2003-01-02	32.49	32.79	32.42	32.62	361750
2003-01-03	32.22	32.50	32.06	32.28	188500
2003-01-06	32.38	32.83	32.38	32.83	1079000
2003-01-07	31.93	32.01	31.39	31.39	467750
2003-01-08	30.68	31.07	30.51	30.92	280000
2003-01-09	31.00	31.50	30.93	31.50	193250
2003-01-10	31.14	31.34	30.96	31.08	131000
2003-01-13	30.95	31.02	30.40	30.94	353500
2003-01-14	30.59	30.79	30.40	30.62	152000
2003-01-15	30.94	31.09	30.84	30.90	228250
2003-01-16	31.18	31.50	30.99	31.50	199000
2003-01-17	31.03	31.16	30.51	30.58	162750
2003-01-21	30.34	30.34	29.60	29.73	424750
2003-01-22	29.55	29.72	29.24	29.41	232000
2003-01-23	29.61	29.77	29.44	29.50	285500
2003-01-24	29.43	29.43	28.83	28.86	241750
2003-01-27	28.59	28.74	28.04	28.26	443750
2003-01-28	28.77	29.07	28.73	29.00	648250
2003-01-29	29.58	30.07	29.46	29.85	423000
2003-01-30	29.74	29.96	29.44	29.47	251250
2003-01-31	29.72	30.68	29.66	30.38	544250
2003-02-03	29.82	30.22	29.73	30.22	744250
2003-02-04	29.62	29.80	29.50	29.74	493500
2003-02-05	29.39	29.70	29.20	29.47	332000
2003-02-06	29.03	29.21	28.83	29.13	235000
2003-02-07	28.98	29.08	28.42	28.61	162000
2003-02-10	29.06	29.07	28.71	28.92	176750
2003-02-11	28.97	29.28	28.88	29.10	254750
2003-02-12	28.80	28.96	28.50	28.60	1117750
2003-02-13	28.80	29.12	28.68	29.02	217000
2003-02-14	29.08	29.55	28.98	29.32	186250
2003-02-18	29.44	29.62	29.20	29.22	146500
2003-02-19	29.34	29.34	28.80	28.84	133000
2003-02-20	29.49	29.61	29.18	29.36	163500
2003-02-21	29.82	30.24	29.81	30.10	218750
2003-02-24	30.31	30.52	30.06	30.15	291750
2003-02-25	29.64	30.34	29.64	30.04	362750
2003-02-26	29.72	29.98	29.62	29.84	175000
2003-02-27	30.22	30.65	30.08	30.24	235000
2003-02-28	29.46	29.80	29.44	29.48	194750
2003-03-03	29.15	29.24	28.67	29.08	1889500
2003-03-04	29.14	29.45	29.08	29.29	334000
2003-03-05	29.30	29.58	29.19	29.58	186000
2003-03-06	28.90	29.07	28.75	29.01	196000
2003-03-07	28.74	28.92	28.44	28.69	206000
2003-03-10	28.17	28.28	27.64	27.79	270000
2003-03-11	27.79	27.93	27.41	27.46	193500
2003-03-12	26.72	26.72	25.94	26.50	410500
2003-03-13	26.64	27.13	26.28	27.13	587250
2003-03-14	26.20	26.89	25.93	26.86	316000
2003-03-17	26.51	27.56	26.36	27.50	292000
2003-03-18	27.22	27.22	26.52	26.81	346500
2003-03-19	27.36	27.50	27.20	27.50	385750
2003-03-20	27.36	27.44	27.00	27.34	2805250
2003-03-21	27.52	27.60	27.28	27.32	530750
2003-03-24	27.03	27.11	26.46	26.46	307750
2003-03-25	27.22	27.62	27.04	27.29	250750
2003-03-26	27.29	27.29	26.92	26.92	197750
2003-03-27	26.42	26.90	26.23	26.74	463250
2003-03-28	26.84	27.22	26.83	27.06	147250
2003-03-31	26.80	26.90	26.53	26.71	175750
2003-04-01	27.10	27.32	27.04	27.24	182250
2003-04-02	27.46	27.92	27.39	27.64	301000
2003-04-03	28.44	28.51	27.98	28.10	469250
2003-04-04	28.66	28.80	28.52	28.64	346250
2003-04-07	29.08	29.12	28.68	28.68	689500
2003-04-08	29.04	29.52	28.83	29.52	631500
2003-04-09	29.02	29.28	28.89	29.02	166000
2003-04-10	28.80	28.98	28.68	28.98	115750
2003-04-11	28.68	28.77	28.57	28.60	128500
2003-04-14	28.52	28.84	28.46	28.84	119250
2003-04-15	28.86	29.02	28.75	28.95	92750
2003-04-16	29.04	29.04	28.47	28.60	140000
2003-04-17	28.87	29.12	28.85	28.98	63250
2003-04-21	28.80	29.10	28.80	29.08	56250
2003-04-22	28.88	29.30	28.84	29.24	97750
2003-04-23	28.93	29.00	28.60	28.92	182500
2003-04-24	28.80	28.80	28.54	28.64	91500
2003-04-25	27.70	28.02	27.51	27.88	205250
2003-04-28	28.08	28.80	28.08	28.76	117000
2003-04-29	28.32	28.33	28.08	28.27	92000
2003-04-30	28.62	28.73	28.42	28.42	86000
2003-05-01	28.56	28.78	28.26	28.32	201500
2003-05-02	28.54	29.03	28.52	28.88	224250
2003-05-05	29.42	29.62	29.36	29.59	659500
2003-05-06	29.92	30.34	29.82	30.14	289500
2003-05-07	30.24	30.44	30.20	30.30	157750
2003-05-08	30.50	30.55	30.19	30.24	96000
2003-05-09	30.50	30.82	30.50	30.80	210250
2003-05-12	30.24	30.80	30.24	30.80	177250
2003-05-13	30.24	30.25	29.97	30.16	130750
2003-05-14	30.25	30.26	29.96	30.15	126500
2003-05-15	30.37	30.52	30.24	30.34	75000
2003-05-16	30.68	31.00	30.62	30.88	69750
2003-05-19	31.16	31.16	30.48	30.59	74750
2003-05-20	30.56	30.78	30.48	30.58	121250
2003-05-21	30.60	31.02	30.59	30.89	96000
2003-05-22	31.25	31.56	31.20	31.56	100500
2003-05-23	31.77	32.00	31.68	31.83	150500
2003-05-27	31.90	32.52	31.90	32.40	181500
2003-05-28	32.24	32.44	32.16	32.28	100250
2003-05-29	32.52	32.77	32.41	32.46	196250
2003-05-30	32.36	32.64	32.34	32.50	156000
2003-06-02	32.32	32.62	32.14	32.37	138000
2003-06-03	32.41	32.56	32.08	32.56	91000
2003-06-04	32.68	32.98	32.67	32.86	92500
2003-06-05	32.90	33.13	32.76	33.04	56500
2003-06-06	33.00	33.00	32.64	32.80	299500
2003-06-09	32.43	32.46	32.16	32.22	275750
2003-06-10	32.40	32.40	32.06	32.16	89750
2003-06-11	32.70	32.85	32.53	32.82	130000
2003-06-12	32.92	33.04	32.66	32.98	116250
2003-06-13	33.42	33.45	33.06	33.12	224500
2003-06-16	33.80	33.96	33.66	33.94	126750
2003-06-17	33.72	33.76	33.39	33.52	415750
2003-06-18	33.40	33.40	33.10	33.15	129000
2003-06-19	32.66	32.70	32.40	32.43	443250
2003-06-20	32.64	32.72	32.50	32.64	296250
2003-06-23	30.60	30.85	30.56	30.76	238250
2003-06-24	31.12	31.20	30.90	31.19	161750
2003-06-25	31.34	31.71	31.33	31.33	245500
2003-06-26	31.04	31.14	30.74	30.74	82000
2003-06-27	30.66	30.70	30.42	30.46	126000
2003-06-30	30.80	30.85	30.33	30.42	129000
2003-07-01	29.72	30.00	29.62	30.00	173250
2003-07-02	29.94	30.04	29.50	29.84	145250
2003-07-03	29.72	29.80	29.48	29.73	210000
2003-07-07	30.27	30.54	30.18	30.20	165500
2003-07-08	30.20	30.33	29.92	30.08	113000
2003-07-09	30.02	30.14	29.93	29.93	115250
2003-07-10	29.57	29.98	29.56	29.76	141250
2003-07-11	29.82	30.20	29.82	30.02	89250
2003-07-14	30.16	30.40	30.08	30.08	103750
2003-07-15	30.13	30.21	29.34	29.34	155750
2003-07-16	29.48	29.70	29.41	29.68	130000
2003-07-17	29.58	29.75	29.45	29.71	120750
2003-07-18	29.70	30.23	29.70	30.16	232250
2003-07-21	29.94	29.99	29.80	29.90	102250
2003-07-22	30.03	30.20	30.00	30.14	182750
2003-07-23	30.08	30.10	29.92	30.00	165250
2003-07-24	30.12	30.32	30.10	30.16	229500
2003-07-25	30.38	30.58	30.22	30.58	170250
2003-07-28	30.50	30.62	30.36	30.48	103250
2003-07-29	30.58	30.58	30.24	30.24	138500
2003-07-30	30.18	30.23	29.90	30.20	84750
2003-07-31	30.04	30.04	29.32	29.38	187500
2003-08-01	29.04	29.43	29.04	29.39	488750
2003-08-04	29.56	29.56	29.03	29.25	106250
2003-08-05	29.29	29.58	29.29	29.32	114000
2003-08-06	29.28	29.51	29.28	29.47	233000
2003-08-07	29.60	30.02	29.57	29.97	140750
2003-08-08	30.50	30.60	30.33	30.48	98250
2003-08-11	31.01	31.34	31.00	31.19	141000
2003-08-12	31.10	31.20	30.98	31.16	79000
2003-08-13	31.12	31.18	30.82	31.00	53500
2003-08-14	31.27	31.52	31.22	31.46	71500
2003-08-15	31.56	31.60	31.22	31.33	47500
2003-08-18	31.37	31.66	31.34	31.54	76750
2003-08-19	31.20	31.38	31.08	31.16	87500
2003-08-20	30.82	30.96	30.71	30.81	177000
2003-08-21	30.82	30.86	30.28	30.44	164500
2003-08-22	30.42	30.48	30.33	30.38	168500
2003-08-25	30.36	30.42	30.20	30.26	461000
2003-08-26	29.98	30.29	29.83	30.23	246000
2003-08-27	30.15	30.24	30.00	30.10	102500
2003-08-28	30.25	30.56	30.25	30.52	63750
2003-08-29	30.39	30.56	30.13	30.56	64000
2003-09-02	30.12	30.30	30.05	30.28	178250
2003-09-03	30.12	30.27	30.04	30.20	140750
2003-09-04	30.41	30.71	30.34	30.64	90500
2003-09-05	30.79	31.00	30.66	30.82	96500
2003-09-08	30.96	31.38	30.91	31.14	185750
2003-09-09	31.15	31.19	31.02	31.02	243750
2003-09-10	31.09	31.13	30.88	30.96	206750
2003-09-11	31.07	31.38	30.94	31.29	233250
2003-09-12	31.33	31.33	31.14	31.22	134500
2003-09-15	30.90	30.99	30.71	30.80	146750
2003-09-16	30.62	30.78	30.51	30.71	72750
2003-09-17	30.60	30.67	30.48	30.60	178250
2003-09-18	30.55	30.70	30.47	30.60	124250
2003-09-19	30.82	31.02	30.79	30.94	141500
2003-09-22	30.59	30.66	30.42	30.61	99750
2003-09-23	30.74	30.82	30.62	30.72	72000
2003-09-24	31.05	31.10	30.73	30.86	187500
2003-09-25	31.08	31.08	30.76	30.86	116500
2003-09-26	30.58	30.60	30.38	30.54	137250
2003-09-29	30.43	30.79	30.38	30.72	132500
2003-09-30	30.74	30.75	30.42	30.61	138000
2003-10-01	31.18	31.94	31.13	31.88	351500
2003-10-02	31.42	31.58	31.32	31.46	209000
2003-10-03	31.44	31.60	31.16	31.42	280250
2003-10-06	31.41	31.71	31.30	31.65	92000
2003-10-07	31.56	31.83	31.37	31.68	556750
2003-10-08	32.08	32.10	31.66	31.76	218750
2003-10-09	32.08	32.12	31.80	31.94	272750
2003-10-10	32.42	32.53	32.31	32.46	111250
2003-10-13	32.38	32.51	32.37	32.39	67500
2003-10-14	32.20	32.58	32.16	32.58	103000
2003-10-15	32.34	32.41	32.18	32.36	176250
2003-10-16	32.38	32.48	32.24	32.26	79500
2003-10-17	32.18	32.24	31.98	32.10	101250
2003-10-20	31.84	32.09	31.84	32.04	296250
2003-10-21	31.97	32.26	31.97	32.14	109750
2003-10-22	31.95	32.16	31.90	32.00	138250
2003-10-23	31.52	32.00	31.52	31.90	255000
2003-10-24	31.61	31.94	31.61	31.86	642000
2003-10-27	31.81	31.90	31.68	31.74	107500
2003-10-28	31.82	32.10	31.82	32.00	275250
2003-10-29	31.72	31.99	31.72	31.91	99500
2003-10-30	32.22	32.22	31.76	31.88	97000
2003-10-31	31.70	31.88	31.70	31.80	229750
2003-11-03	31.89	32.01	31.72	32.00	91750
2003-11-04	32.01	32.08	31.88	31.92	51000
2003-11-05	31.54	31.69	31.50	31.62	53500
2003-11-06	31.76	31.96	31.73	31.86	77000
2003-11-07	31.78	32.21	31.74	32.12	55250
2003-11-10	32.03	32.04	31.86	31.96	49500
2003-11-11	31.77	32.00	31.74	31.97	153750
2003-11-12	32.03	32.30	31.87	32.28	132250
2003-11-13	32.20	32.66	32.16	32.66	96500
2003-11-14	32.76	33.30	32.76	33.02	83250
2003-11-17	32.96	33.00	32.52	32.68	97250
2003-11-18	32.84	33.04	32.70	32.96	161750
2003-11-19	33.04	33.04	32.84	32.96	173000
2003-11-20	32.81	33.08	32.74	32.87	419000
2003-11-21	32.76	32.88	32.70	32.80	113750
2003-11-24	32.92	33.03	32.83	33.00	73500
2003-11-25	33.17	33.34	33.17	33.32	563250
2003-11-26	33.60	33.80	33.60	33.74	488250
2003-11-28	33.87	34.20	33.87	34.13	838250
2003-12-01	34.54	34.83	34.52	34.80	364500
2003-12-02	34.60	34.88	34.60	34.84	130500
2003-12-03	34.82	34.90	34.66	34.79	128000
2003-12-04	34.56	34.80	34.39	34.74	135000
2003-12-05	34.62	34.94	34.62	34.84	96000
2003-12-08	34.98	35.20	34.89	35.12	119750
2003-12-09	35.55	35.76	35.52	35.66	112250
2003-12-10	35.65	35.67	35.36	35.41	151750
2003-12-11	35.58	36.08	35.54	36.02	139000
2003-12-12	36.20	36.32	36.10	36.32	224500
2003-12-15	36.48	36.48	36.14	36.16	113000
2003-12-16	36.48	36.69	36.48	36.58	135750
2003-12-17	36.70	37.02	36.70	37.02	130750
2003-12-18	37.16	37.74	37.10	37.60	225250
2003-12-19	37.56	37.60	37.39	37.48	135500
2003-12-22	37.64	37.80	37.33	37.48	126250
2003-12-23	37.12	37.40	37.04	37.30	124250
2003-12-24	37.10	37.69	37.10	37.66	101250
2003-12-26	37.66	37.72	37.60	37.60	62750
2003-12-29	37.44	37.96	37.44	37.92	152000
2003-12-30	37.98	38.07	37.61	37.87	177250
2003-12-31	37.97	38.12	37.94	37.99	68250
2004-01-02	38.56	38.84	38.41	38.75	99250
2004-01-05	38.98	39.48	38.98	39.41	129500
2004-01-06	39.21	39.43	39.06	39.42	191000
2004-01-07	38.09	38.13	37.78	37.95	335750
2004-01-08	38.02	38.39	37.80	38.32	101250
2004-01-09	37.64	37.90	37.50	37.70	92500
2004-01-12	37.73	37.84	37.64	37.80	140500
2004-01-13	37.89	38.00	37.78	37.80	86250
2004-01-14	37.38	37.63	37.26	37.60	110250
2004-01-15	37.44	37.60	37.18	37.33	153500
2004-01-16	36.74	37.00	36.62	36.94	180500
2004-01-20	37.88	38.04	37.73	37.99	219250
2004-01-21	38.56	38.84	38.47	38.72	175750
2004-01-22	38.65	38.70	38.39	38.60	666500
2004-01-23	38.46	38.52	38.05	38.06	166500
2004-01-26	38.20	38.20	37.74	37.90	110000
2004-01-27	37.62	37.89	37.62	37.71	126000
2004-01-28	37.72	38.04	37.54	37.58	289000
2004-01-29	37.48	37.58	37.06	37.06	220750
2004-01-30	37.06	37.40	36.94	37.29	139750
2004-02-02	37.35	37.48	37.16	37.45	388000
2004-02-03	37.56	37.76	37.44	37.68	120500
2004-02-04	37.52	37.69	37.30	37.41	212500
2004-02-05	37.91	37.97	37.48	37.48	157250
2004-02-06	37.74	38.16	37.74	38.11	121750
2004-02-09	38.34	38.53	38.28	38.49	125000
2004-02-10	38.23	38.63	38.14	38.54	82500
2004-02-11	38.46	39.22	38.36	39.22	72500
2004-02-12	38.54	39.20	38.53	38.72	229250
2004-02-13	38.70	38.70	37.84	38.14	140250
2004-02-17	38.69	38.80	38.50	38.74	103250
2004-02-18	38.76	38.84	38.40	38.48	82250
2004-02-19	38.77	38.96	38.69	38.81	118750
2004-02-20	39.06	39.06	38.28	38.57	132000
2004-02-23	39.06	39.24	38.96	39.16	110250
2004-02-24	39.13	39.52	39.12	39.47	345250
2004-02-25	39.30	39.41	38.99	39.24	633750
2004-02-26	39.20	39.66	39.01	39.59	209750
2004-02-27	39.26	39.65	39.25	39.53	226250
2004-03-01	40.18	40.56	40.13	40.54	346500
2004-03-02	40.24	40.28	39.70	39.82	617750
2004-03-03	39.54	39.86	39.16	39.60	148000
2004-03-04	39.18	39.58	39.15	39.49	231750
2004-03-05	39.60	40.07	39.59	39.92	201250
2004-03-08	40.14	40.50	40.14	40.28	105250
2004-03-09	40.43	40.60	40.20	40.36	155750
2004-03-10	40.53	40.75	40.44	40.45	272000
2004-03-11	39.92	40.16	39.64	39.64	397000
2004-03-12	38.96	39.58	38.84	39.41	284500
2004-03-15	39.63	39.69	39.16	39.44	166750
2004-03-16	39.40	39.51	39.04	39.24	157250
2004-03-17	38.88	39.44	38.81	39.40	213500
2004-03-18	39.64	40.47	39.64	39.96	138000
2004-03-19	40.38	40.48	39.88	39.88	223500
2004-03-22	40.05	40.07	39.41	39.46	114500
2004-03-23	39.14	39.36	38.94	39.32	139750
2004-03-24	38.96	39.01	38.48	38.50	271250
2004-03-25	38.24	38.54	38.12	38.40	199250
2004-03-26	38.67	39.09	38.67	39.02	128750
2004-03-29	39.26	39.56	39.24	39.45	163000
2004-03-30	39.65	39.95	39.65	39.88	105500
2004-03-31	40.31	40.48	40.16	40.38	238500
2004-04-01	40.20	40.68	40.18	40.54	404250
2004-04-02	40.44	40.78	40.43	40.67	123500
2004-04-05	40.37	40.76	40.35	40.76	114000
2004-04-06	41.00	41.14	40.69	40.84	293750
2004-04-07	40.66	40.70	40.17	40.46	547250
2004-04-08	40.66	40.84	40.56	40.66	140250
2004-04-12	41.10	41.24	41.00	41.12	188000
2004-04-13	41.06	41.19	40.89	40.89	140500
2004-04-14	40.44	40.92	40.44	40.74	128750
2004-04-15	41.20	41.38	41.06	41.31	188750
2004-04-16	41.40	41.90	41.40	41.64	396250
2004-04-19	41.66	41.98	41.58	41.88	629000
2004-04-20	41.32	41.60	40.92	40.98	562500
2004-04-21	40.92	41.19	40.90	41.10	529250
2004-04-22	40.80	41.44	40.80	41.44	302500
2004-04-23	41.06	41.19	40.90	41.19	96250
2004-04-26	41.34	41.43	41.00	41.10	119250
2004-04-27	41.11	41.59	41.10	41.52	180000
2004-04-28	41.20	41.20	40.73	40.73	122500
2004-04-29	40.56	40.80	40.20	40.29	189250
2004-04-30	40.56	40.82	40.50	40.75	270250
2004-05-03	40.70	41.14	40.64	41.12	204500
2004-05-04	41.40	41.81	41.40	41.64	215750
2004-05-05	42.12	42.64	42.08	42.46	290000
2004-05-06	41.80	41.88	41.36	41.36	349750
2004-05-07	40.69	40.80	40.24	40.36	277500
2004-05-10	39.33	39.45	38.93	39.11	140000
2004-05-11	38.99	39.60	38.98	39.60	317000
2004-05-12	39.62	39.83	39.22	39.64	125000
2004-05-13	39.27	39.50	39.18	39.30	110750
2004-05-14	39.43	39.83	39.29	39.52	162250
2004-05-17	39.79	39.88	39.33	39.44	104000
2004-05-18	39.10	39.18	38.92	38.92	96250
2004-05-19	39.39	39.60	39.14	39.22	125750
2004-05-20	39.02	39.54	39.02	39.07	505250
2004-05-21	39.66	39.69	39.18	39.27	127250
2004-05-24	39.27	39.74	39.26	39.64	395250
2004-05-25	40.48	40.72	40.24	40.52	118000
2004-05-26	40.71	40.76	40.45	40.49	78750
2004-05-27	41.40	41.45	40.84	40.88	214750
2004-05-28	40.90	40.90	40.60	40.61	112250
2004-06-01	41.00	41.27	40.89	41.27	83000
2004-06-02	41.52	41.59	41.08	41.27	97500
2004-06-03	41.16	41.16	40.95	41.00	76500
2004-06-04	41.09	41.55	41.05	41.30	117750
2004-06-07	41.92	42.26	41.92	42.20	95750
2004-06-08	42.20	42.33	41.76	41.92	156000
2004-06-09	41.52	41.52	41.06	41.23	207500
2004-06-10	41.46	41.88	41.40	41.73	115750
2004-06-14	41.42	41.72	41.22	41.32	864000
2004-06-15	42.16	42.71	42.15	42.52	179000
2004-06-16	42.80	42.82	42.28	42.40	177250
2004-06-17	42.70	43.13	42.54	43.05	94000
2004-06-18	43.08	43.58	43.04	43.36	141000
2004-06-21	41.47	41.76	41.35	41.58	147750
2004-06-22	41.00	41.35	41.00	41.32	160000
2004-06-23	41.04	41.34	40.80	41.34	235500
2004-06-24	41.11	41.42	41.10	41.26	147750
2004-06-25	40.86	41.20	40.84	40.98	152500
2004-06-28	40.92	41.02	40.60	40.72	168500
2004-06-29	40.13	40.30	40.08	40.20	105000
2004-06-30	39.90	40.22	39.64	40.14	214500
2004-07-01	40.13	40.20	39.56	39.85	185500
2004-07-02	40.06	40.40	40.02	40.40	164000
2004-07-06	41.00	41.19	40.85	41.06	158250
2004-07-07	41.07	41.33	40.95	41.22	133000
2004-07-08	41.16	41.72	41.16	41.52	247000
2004-07-09	41.78	42.18	41.70	42.08	188000
2004-07-12	41.74	41.74	41.43	41.52	105000
2004-07-13	41.12	41.18	40.96	41.10	91500
2004-07-14	41.03	41.54	41.03	41.51	59250
2004-07-15	41.74	41.74	41.09	41.10	142000
2004-07-16	41.75	41.82	41.54	41.72	168000
2004-07-19	41.45	41.76	41.39	41.55	160000
2004-07-20	41.29	41.48	41.20	41.24	204000
2004-07-21	40.92	40.95	40.60	40.67	171000
2004-07-22	40.40	40.64	40.35	40.56	87000
2004-07-23	40.24	40.35	39.86	40.11	158000
2004-07-26	39.87	39.90	39.47	39.61	109000
2004-07-27	39.60	39.78	39.18	39.66	87500
2004-07-28	39.58	39.82	39.36	39.81	180750
2004-07-29	40.28	40.79	40.20	40.61	168500
2004-07-30	41.04	41.44	41.00	41.09	121500
2004-08-02	40.87	41.05	40.69	40.92	107000
2004-08-03	41.28	41.40	41.13	41.18	94000
2004-08-04	40.69	40.94	40.56	40.68	150000
2004-08-05	40.69	40.70	40.38	40.38	113750
2004-08-06	40.89	40.98	40.28	40.29	132000
2004-08-09	40.58	40.78	40.44	40.56	104750
2004-08-10	41.14	41.38	40.94	40.94	187250
2004-08-11	40.71	40.74	40.36	40.72	112250
2004-08-12	40.90	41.00	40.59	40.59	111000
2004-08-13	41.12	41.31	41.04	41.17	177250
2004-08-16	41.26	41.68	41.12	41.42	178500
2004-08-17	40.94	41.18	40.70	40.81	167250
2004-08-18	40.72	41.13	40.71	41.04	289250
2004-08-19	41.14	41.22	40.88	40.97	241750
2004-08-20	40.95	41.18	40.87	41.06	159500
2004-08-23	40.73	40.82	40.38	40.40	169750
2004-08-24	40.24	40.32	40.09	40.27	141750
2004-08-25	40.19	40.52	40.12	40.46	77000
2004-08-26	40.20	40.63	40.14	40.63	174500
2004-08-27	40.75	40.88	40.54	40.82	99000
2004-08-30	40.81	40.98	40.66	40.75	66500
2004-08-31	40.91	41.16	40.87	41.15	95000
2004-09-01	41.57	41.78	41.47	41.72	156750
2004-09-02	42.08	42.46	42.08	42.42	89750
2004-09-03	42.45	42.60	42.34	42.59	134000
2004-09-07	42.41	42.54	42.10	42.54	120000
2004-09-08	41.81	42.64	41.81	42.50	116000
2004-09-09	42.43	42.88	42.36	42.88	112500
2004-09-10	43.09	43.20	42.90	42.93	122250
2004-09-13	42.69	43.18	42.65	43.08	93000
2004-09-14	42.87	43.08	42.84	42.96	70250
2004-09-15	42.78	42.78	42.41	42.56	139250
2004-09-16	42.29	42.73	42.19	42.60	141500
2004-09-17	42.93	43.06	42.83	43.04	77250
2004-09-20	42.86	42.93	42.79	42.86	99750
2004-09-21	43.91	44.34	43.77	44.26	338500
2004-09-22	44.04	44.11	43.83	44.00	141500
2004-09-23	44.35	44.44	44.00	44.08	286500
2004-09-24	44.56	44.64	44.30	44.40	177750
2004-09-27	45.02	45.28	45.00	45.26	175500
2004-09-28	45.76	46.08	45.66	45.80	464000
2004-09-29	45.36	45.57	45.06	45.30	132250
2004-09-30	44.97	45.03	44.78	44.92	372750
2004-10-01	45.68	46.02	45.68	45.92	402750
2004-10-04	45.72	45.72	45.32	45.44	189250
2004-10-05	45.68	46.11	45.67	45.96	127250
2004-10-06	45.84	46.15	45.66	46.04	217000
2004-10-07	45.94	46.20	45.74	46.00	218000
2004-10-08	46.23	46.42	45.98	46.14	236750
2004-10-11	46.14	46.15	45.81	46.00	102500
2004-10-12	45.32	45.35	45.06	45.19	155250
2004-10-13	44.22	44.38	43.92	44.24	215000
2004-10-14	44.44	44.72	44.44	44.58	175250
2004-10-15	44.97	45.26	44.76	45.20	146000
2004-10-18	45.10	45.16	44.68	44.72	126750
2004-10-19	45.05	45.18	44.82	44.88	270000
2004-10-20	44.91	45.29	44.86	45.25	52250
2004-10-21	45.39	45.70	45.34	45.52	74250
2004-10-22	45.69	45.81	45.62	45.66	140750
2004-10-25	45.35	45.50	45.11	45.32	52500
2004-10-26	45.11	45.34	44.93	45.34	187000
2004-10-27	46.03	46.18	45.50	45.70	350750
2004-10-28	45.46	46.06	45.42	45.54	154750
2004-10-29	45.45	45.80	45.45	45.77	92250
2004-11-01	45.90	46.05	45.54	45.81	174500
2004-11-02	45.76	45.90	45.39	45.51	81000
2004-11-03	46.72	46.88	46.46	46.88	210250
2004-11-04	47.42	47.84	47.28	47.84	211250
2004-11-05	47.38	47.88	47.37	47.86	235500
2004-11-08	47.44	47.64	47.31	47.43	244750
2004-11-09	47.43	47.56	47.12	47.28	94500
2004-11-10	47.08	47.46	46.92	47.39	332750
2004-11-11	47.79	48.14	47.66	48.12	117750
2004-11-12	47.50	48.25	47.44	48.12	222250
2004-11-15	47.98	47.98	47.43	47.51	128500
2004-11-16	47.14	47.25	46.98	46.98	149750
2004-11-17	47.52	47.89	47.45	47.84	264500
2004-11-18	47.75	47.88	47.42	47.52	108250
2004-11-19	48.18	48.27	47.90	48.00	186750
2004-11-22	47.80	48.22	47.79	48.20	233750
2004-11-23	47.90	48.08	47.81	48.02	188250
2004-11-24	48.49	48.63	48.22	48.62	123250
2004-11-26	49.29	49.78	49.14	49.51	66000
2004-11-29	49.49	49.53	49.04	49.20	101500
2004-11-30	49.39	49.56	48.97	49.30	103500
2004-12-01	49.52	49.59	49.02	49.06	139000
2004-12-02	48.77	48.77	48.14	48.23	227250
2004-12-03	48.14	48.54	48.14	48.51	317000
2004-12-06	48.59	49.16	48.54	48.88	118500
2004-12-07	48.82	48.92	47.96	48.01	297750
2004-12-08	47.46	48.10	47.38	48.08	203250
2004-12-09	47.82	48.38	47.64	48.38	174750
2004-12-10	47.78	48.20	47.78	48.04	92250
2004-12-13	48.09	48.38	48.04	48.36	116000
2004-12-14	48.40	48.64	48.22	48.60	101750
2004-12-15	48.38	48.75	48.36	48.64	174500
2004-12-16	48.35	48.44	47.98	48.20	116750
2004-12-17	47.88	48.18	47.82	47.96	121500
2004-12-20	49.08	49.28	48.97	49.18	171750
2004-12-21	49.47	49.51	49.07	49.44	107750
2004-12-22	49.65	49.84	49.54	49.80	257250
2004-12-23	50.08	50.41	50.06	50.20	113500
2004-12-27	50.42	50.79	50.37	50.50	150250
2004-12-28	50.26	50.52	50.26	50.44	102250
2004-12-29	50.18	50.40	50.06	50.37	106250
2004-12-30	50.23	50.62	50.08	50.58	119750
2004-12-31	50.66	50.66	50.26	50.34	127750
2005-01-03	49.60	49.60	49.10	49.10	157000
2005-01-04	48.73	48.92	48.43	48.43	191250
2005-01-05	48.45	48.63	48.32	48.32	139000
2005-01-06	48.02	48.60	47.89	48.35	259000
2005-01-07	48.35	48.37	47.50	47.72	345250
2005-01-10	47.91	48.12	47.74	47.74	137750
2005-01-11	47.68	47.74	47.36	47.40	136000
2005-01-12	47.56	47.91	47.43	47.90	273750
2005-01-13	47.90	48.34	47.86	48.00	116000
2005-01-14	48.19	48.37	48.12	48.21	120250
2005-01-18	48.09	48.57	48.01	48.44	200500
2005-01-19	48.34	48.36	48.06	48.14	193250
2005-01-20	47.77	47.88	47.60	47.62	172000
2005-01-21	48.05	48.42	47.97	48.15	164250
2005-01-24	48.92	48.98	48.66	48.70	145750
2005-01-25	48.56	48.60	48.32	48.40	247000
2005-01-26	48.68	48.90	48.45	48.90	199500
2005-01-27	48.49	48.75	48.28	48.65	140250
2005-01-28	48.60	48.64	48.22	48.56	111000
2005-01-31	48.54	48.92	48.34	48.88	212500
2005-02-01	48.57	48.99	48.48	48.99	244500
2005-02-02	48.78	48.83	48.60	48.81	408500
2005-02-03	48.30	48.78	48.27	48.78	182750
2005-02-04	49.40	49.68	49.34	49.68	152250
2005-02-07	49.64	49.76	49.08	49.36	308500
2005-02-08	48.65	48.92	48.46	48.88	201500
2005-02-09	48.52	48.68	48.37	48.52	233000
2005-02-10	48.88	49.30	48.81	49.21	320750
2005-02-11	49.24	49.55	49.20	49.46	380250
2005-02-14	49.66	49.90	49.46	49.70	159500
2005-02-15	49.97	50.34	49.91	50.32	212750
2005-02-16	49.91	50.39	49.74	50.27	286000
2005-02-17	50.85	50.90	50.52	50.56	265250
2005-02-18	50.84	51.21	50.84	51.17	199750
2005-02-22	50.74	50.80	50.41	50.43	205250
2005-02-23	50.12	50.58	50.09	50.52	169500
2005-02-24	50.73	50.73	50.26	50.68	258250
2005-02-25	50.68	51.24	50.53	51.14	1148250
2005-02-28	51.72	52.72	51.69	52.40	551250
2005-03-01	52.71	52.78	52.07	52.16	412500
2005-03-02	52.03	52.96	52.03	52.92	351000
2005-03-03	53.52	53.59	52.97	53.20	964000
2005-03-04	53.99	54.64	53.96	54.29	554250
2005-03-07	53.90	54.08	53.61	53.99	324500
2005-03-08	53.71	54.35	53.68	54.23	246750
2005-03-09	54.08	54.23	53.38	53.38	335250
2005-03-10	53.48	53.48	52.94	53.16	315500
2005-03-11	53.16	53.43	52.94	53.16	199500
2005-03-14	53.36	53.36	53.01	53.26	269500
2005-03-15	53.36	53.41	52.83	52.83	163500
2005-03-16	53.08	53.17	52.80	52.80	227250
2005-03-17	53.10	53.39	52.95	53.16	391750
2005-03-18	53.43	53.92	53.29	53.84	186000
2005-03-21	53.26	53.32	52.88	53.15	201000
2005-03-22	52.56	53.14	51.88	51.88	359750
2005-03-23	51.66	51.74	51.28	51.43	368250
2005-03-24	51.30	51.61	51.14	51.32	215750
2005-03-28	51.26	51.30	50.94	51.15	169000
2005-03-29	51.31	51.50	50.99	51.12	250750
2005-03-30	51.72	51.88	51.34	51.80	322500
2005-03-31	52.32	52.44	51.95	52.06	170250
2005-04-01	52.71	52.84	52.12	52.63	248500
2005-04-04	52.25	52.40	52.00	52.32	324750
2005-04-05	52.12	52.39	51.95	52.18	324250
2005-04-06	51.98	52.49	51.97	52.40	201250
2005-04-07	52.96	53.74	52.88	53.31	311000
2005-04-08	52.60	53.05	52.41	52.65	144250
2005-04-11	52.86	53.14	52.62	52.96	220750
2005-04-12	53.02	53.05	52.45	52.70	323000
2005-04-13	52.34	52.39	51.84	51.84	266250
2005-04-14	51.80	51.98	51.40	51.59	184000
2005-04-15	51.20	51.44	50.45	50.52	315000
2005-04-18	50.30	50.36	50.00	50.28	159750
2005-04-19	50.34	50.56	50.24	50.54	342000
2005-04-20	50.28	50.51	49.88	49.96	158250
2005-04-21	50.96	51.20	50.67	51.14	646500
2005-04-22	51.12	51.37	50.78	51.10	276500
2005-04-25	51.13	51.43	50.89	51.34	442750
2005-04-26	51.01	51.16	50.76	50.76	260500
2005-04-27	50.89	50.95	50.14	50.22	283250
2005-04-28	49.84	50.15	49.74	49.77	189000
2005-04-29	50.46	50.61	50.09	50.18	203750
2005-05-02	50.15	50.70	50.04	50.70	210000
2005-05-03	50.58	50.61	50.01	50.11	297250
2005-05-04	50.37	50.76	50.23	50.72	193750
2005-05-05	51.10	51.24	50.68	51.12	171000
2005-05-06	50.72	51.08	50.66	50.80	215250
2005-05-09	50.51	50.90	50.36	50.90	159000
2005-05-10	50.52	50.74	50.25	50.37	140500
2005-05-11	50.40	50.62	49.96	50.25	168000
2005-05-12	50.42	50.47	49.56	49.56	444500
2005-05-13	49.12	49.42	48.73	49.00	556250
2005-05-16	48.80	49.08	48.60	49.04	326750
2005-05-17	49.04	49.24	48.83	49.10	187750
2005-05-18	49.94	50.34	49.88	50.22	312000
2005-05-19	50.36	50.79	50.32	50.63	432750
2005-05-20	50.92	50.95	50.58	50.80	240000
2005-05-23	50.83	51.26	50.83	51.20	271250
2005-05-24	51.41	51.64	51.29	51.54	309750
2005-05-25	52.10	52.24	51.90	52.00	235750
2005-05-26	52.46	52.50	52.16	52.34	139000
2005-05-27	52.16	52.60	51.92	52.60	181750
2005-05-31	51.20	51.50	51.16	51.31	453250
2005-06-01	51.34	51.91	51.32	51.79	193750
2005-06-02	52.02	52.47	51.96	52.27	111000
2005-06-03	51.88	52.08	51.57	51.71	240000
2005-06-06	52.36	52.45	52.00	52.13	193000
2005-06-07	52.45	52.57	52.18	52.19	202250
2005-06-08	52.88	52.96	52.10	52.19	210250
2005-06-09	52.22	52.80	52.02	52.74	157750
2005-06-10	52.63	52.66	52.02	52.33	209750
2005-06-13	52.38	53.06	52.20	52.94	275000
2005-06-14	52.84	53.10	52.83	53.03	152250
2005-06-15	52.72	52.96	52.67	52.90	189250
2005-06-16	52.88	53.32	52.66	53.27	424250
2005-06-17	53.90	54.30	53.68	54.08	450500
2005-06-20	52.03	52.04	51.62	51.90	264750
2005-06-21	51.50	51.72	51.28	51.41	289250
2005-06-22	51.44	51.68	51.20	51.46	159500
2005-06-23	51.24	51.91	51.16	51.31	382500
2005-06-24	51.84	51.90	51.22	51.40	240500
2005-06-27	51.17	51.54	51.16	51.49	269250
2005-06-28	51.73	51.97	51.64	51.64	280000
2005-06-29	51.14	51.41	51.08	51.22	135000
2005-06-30	51.37	51.70	51.14	51.28	177250
2005-07-01	51.48	51.53	51.08	51.32	270250
2005-07-05	51.94	52.42	51.91	52.42	479250
2005-07-06	53.33	53.60	53.10	53.17	479250
2005-07-07	52.71	53.68	52.71	53.60	313500
2005-07-08	54.42	55.06	54.40	54.53	546000
2005-07-11	54.86	55.39	54.80	55.12	358000
2005-07-12	55.21	55.79	55.20	55.58	201750
2005-07-13	55.70	55.85	55.51	55.52	235750
2005-07-14	56.06	56.14	55.32	55.37	632000
2005-07-15	54.58	55.08	54.56	54.79	243000
2005-07-18	55.16	55.27	54.85	55.13	219000
2005-07-19	55.10	55.80	55.00	55.78	340250
2005-07-20	55.46	55.94	54.95	55.80	434250
2005-07-21	55.48	55.66	54.95	55.20	567250
2005-07-22	55.08	55.64	55.01	55.62	238750
2005-07-25	56.16	56.52	56.09	56.32	188000
2005-07-26	55.85	56.16	55.78	55.94	177750
2005-07-27	56.14	56.48	55.97	56.41	173750
2005-07-28	56.84	57.31	56.66	57.22	258250
2005-07-29	57.21	57.25	56.48	56.56	281500
2005-08-01	57.06	57.11	56.48	56.82	207250
2005-08-02	57.63	58.10	57.57	58.09	313750
2005-08-03	58.62	58.90	58.42	58.50	339250
2005-08-04	58.07	58.41	57.89	58.00	255250
2005-08-05	57.67	57.71	57.20	57.38	347750
2005-08-08	58.32	58.62	58.19	58.19	204000
2005-08-09	58.80	58.88	58.59	58.72	177250
2005-08-10	59.44	59.68	59.30	59.56	276500
2005-08-11	60.15	60.38	60.02	60.20	258500
2005-08-12	60.14	60.29	59.92	60.13	86250
2005-08-15	60.23	60.23	59.59	59.74	79750
2005-08-16	58.84	58.88	58.43	58.68	263750
2005-08-17	58.07	58.52	57.40	57.64	315750
2005-08-18	56.97	57.05	56.66	56.85	323000
2005-08-19	57.57	58.24	57.54	57.96	270250
2005-08-22	58.81	58.87	58.14	58.35	231750
2005-08-23	57.95	58.03	57.26	57.43	222750
2005-08-24	57.80	58.66	57.80	58.48	212500
2005-08-25	58.16	58.16	57.77	57.86	167750
2005-08-26	57.95	57.97	56.93	57.14	90750
2005-08-29	57.54	57.79	57.19	57.33	183500
2005-08-30	56.76	57.47	56.69	57.42	267750
2005-08-31	58.26	59.32	58.24	59.30	395250
2005-09-01	59.90	60.52	59.90	60.50	443250
2005-09-02	60.15	60.51	60.12	60.34	242750
2005-09-06	60.00	60.40	59.82	60.40	210250
2005-09-07	59.59	59.92	59.36	59.49	454750
2005-09-08	59.60	59.95	59.47	59.84	267000
2005-09-09	60.00	60.50	59.93	60.38	713250
2005-09-12	59.38	59.40	58.80	58.80	382000
2005-09-13	58.40	58.72	58.25	58.25	205500
2005-09-14	59.10	59.22	58.91	59.11	187250
2005-09-15	59.35	59.59	59.15	59.51	195000
2005-09-16	60.24	60.40	60.08	60.21	216250
2005-09-19	60.40	60.74	60.36	60.54	316500
2005-09-20	60.68	60.80	60.17	60.28	210500
2005-09-21	60.84	60.84	60.43	60.47	252750
2005-09-22	60.15	60.40	59.40	59.70	559250
2005-09-23	58.81	59.14	58.53	59.02	217000
2005-09-26	58.98	60.02	58.88	59.96	230750
2005-09-27	59.70	59.78	59.28	59.64	271250
2005-09-28	59.78	60.09	59.64	60.08	271250
2005-09-29	59.98	60.40	59.87	60.35	223000
2005-09-30	59.69	60.02	59.16	59.24	215500
2005-10-03	58.80	59.05	58.61	59.02	229250
2005-10-04	58.04	58.04	57.10	57.17	237250
2005-10-05	56.18	56.29	55.24	55.33	375750
2005-10-06	55.41	55.86	54.92	55.42	733500
2005-10-07	55.62	55.84	55.16	55.46	402500
2005-10-10	56.20	56.20	55.00	55.54	260250
2005-10-11	55.39	56.14	55.34	55.95	254000
2005-10-12	56.00	56.10	55.00	55.18	769000
2005-10-13	53.54	54.04	53.10	53.93	332000
2005-10-14	54.51	54.59	53.76	54.48	609500
2005-10-17	55.13	55.23	54.69	55.08	553500
2005-10-18	53.46	53.65	52.70	52.77	388750
2005-10-19	52.30	53.04	51.62	53.03	479500
2005-10-20	52.70	52.90	51.32	51.63	322250
2005-10-21	52.20	52.38	51.75	51.86	989750
2005-10-24	51.60	52.44	51.50	52.43	337500
2005-10-25	52.44	53.06	52.35	52.91	302750
2005-10-26	53.28	53.93	53.21	53.40	757250
2005-10-27	53.01	53.14	52.00	52.17	577750
2005-10-28	53.12	53.41	52.82	53.32	1022000
2005-10-31	53.76	53.99	53.32	53.50	551500
2005-11-01	53.16	53.42	52.92	53.38	373750
2005-11-02	53.20	54.15	53.11	54.12	240250
2005-11-03	54.37	54.70	54.13	54.60	367250
2005-11-04	54.26	54.30	53.14	53.56	322250
2005-11-07	53.28	53.28	52.83	53.14	260000
2005-11-08	52.21	53.02	52.02	52.70	573750
2005-11-09	53.43	53.88	53.23	53.56	565500
2005-11-10	52.96	52.96	51.75	52.00	306750
2005-11-11	51.95	52.41	51.92	52.32	209250
2005-11-14	52.90	53.00	52.20	52.74	242000
2005-11-15	53.10	53.71	52.81	53.08	489250
2005-11-16	52.91	53.50	52.66	53.45	172750
2005-11-17	54.12	54.30	53.80	54.01	287500
2005-11-18	54.76	54.76	54.05	54.68	234250
2005-11-21	55.00	55.28	54.88	55.28	520500
2005-11-22	55.32	56.12	55.19	56.12	257000
2005-11-23	55.38	55.92	55.14	55.71	171000
2005-11-25	55.54	55.64	55.16	55.31	94000
2005-11-28	55.20	55.20	54.34	54.44	265750
2005-11-29	54.91	54.94	54.48	54.48	237250
2005-11-30	54.48	54.74	54.21	54.24	167000
2005-12-01	54.66	55.41	54.44	55.35	238000
2005-12-02	55.14	55.48	54.85	55.44	257250
2005-12-05	56.10	56.32	55.78	55.87	152750
2005-12-06	56.00	56.58	55.97	56.22	218000
2005-12-07	55.82	55.90	55.21	55.36	533000
2005-12-08	55.37	56.10	55.24	55.80	451500
2005-12-09	55.31	55.68	55.18	55.47	403500
2005-12-12	56.21	56.35	55.96	56.18	403500
2005-12-13	56.72	57.21	56.68	56.74	326250
2005-12-14	57.34	57.54	57.28	57.48	664750
2005-12-15	57.16	57.18	56.56	56.80	403750
2005-12-16	57.29	57.36	56.65	56.74	348000
2005-12-19	56.37	56.45	55.98	55.98	227000
2005-12-20	55.70	55.82	55.48	55.64	326000
2005-12-21	55.94	55.94	55.64	55.73	155000
2005-12-22	55.92	56.02	55.76	55.76	115750
2005-12-23	56.09	56.59	55.96	56.28	683000
2005-12-27	55.88	55.90	55.50	55.52	233750
2005-12-28	55.50	55.84	55.44	55.62	285750
2005-12-29	55.76	56.10	55.58	55.58	170000
2005-12-30	55.24	55.99	55.18	55.78	198750
2006-01-03	57.14	58.03	57.03	57.95	408500
2006-01-04	57.75	58.33	57.53	58.28	413000
2006-01-05	57.76	57.81	57.20	57.64	402750
2006-01-06	58.16	58.60	58.10	58.31	457250
2006-01-09	58.43	58.51	58.11	58.50	541000
2006-01-10	57.91	58.25	57.86	58.15	232600
2006-01-11	58.18	59.18	58.14	58.95	441700
2006-01-12	59.28	59.87	58.93	59.07	422600
2006-01-13	59.18	59.74	58.90	59.57	200500
2006-01-17	59.74	60.39	59.51	60.39	468300
2006-01-18	59.50	59.51	58.65	59.17	553200
2006-01-19	58.82	59.44	58.70	59.40	420300
2006-01-20	59.82	59.89	58.52	58.94	359600
2006-01-23	59.29	59.95	59.15	59.79	261800
2006-01-24	59.91	59.92	59.10	59.17	386400
2006-01-25	59.22	59.25	58.13	58.34	410200
2006-01-26	59.12	59.25	58.57	59.07	393800
2006-01-27	59.66	59.90	59.24	59.43	220600
2006-01-30	60.00	60.20	59.82	60.01	251600
2006-01-31	60.54	60.94	60.35	60.65	279200
2006-02-01	59.99	60.62	59.48	59.51	394500
2006-02-02	59.90	59.90	59.02	59.30	796600
2006-02-03	58.23	58.90	58.01	58.54	330600
2006-02-06	58.96	59.22	58.76	58.98	268900
2006-02-07	58.41	58.42	57.34	57.43	257000
2006-02-08	57.80	57.80	57.14	57.65	266400
2006-02-09	58.21	58.67	57.68	57.75	320300
2006-02-10	57.75	57.91	57.00	57.35	358000
2006-02-13	57.50	57.84	57.32	57.47	824100
2006-02-14	56.86	57.44	56.61	57.29	211500
2006-02-15	57.23	57.60	56.39	56.55	331000
2006-02-16	56.70	57.29	56.46	57.21	295900
2006-02-17	56.82	57.21	56.74	57.21	502000
2006-02-21	57.78	57.90	57.40	57.79	257000
2006-02-22	57.31	57.80	57.28	57.49	293000
2006-02-23	57.35	57.63	57.13	57.25	351100
2006-02-24	57.14	57.42	57.01	57.26	268600
2006-02-27	57.53	57.59	57.22	57.22	290600
2006-02-28	57.10	57.36	56.89	57.27	250900
2006-03-01	56.74	56.74	55.44	55.83	614700
2006-03-02	55.75	56.07	55.54	56.07	594500
2006-03-03	56.07	56.30	55.80	56.04	434400
2006-03-06	56.09	56.09	55.34	55.34	269600
2006-03-07	55.09	55.30	54.83	55.17	323900
2006-03-08	55.45	56.00	55.32	55.85	455400
2006-03-09	55.79	55.79	55.25	55.30	291200
2006-03-10	54.97	55.51	54.85	55.51	303400
2006-03-13	55.64	56.25	55.57	56.16	262400
2006-03-14	56.32	57.14	56.25	57.04	252400
2006-03-15	57.23	57.28	56.86	57.26	262100
2006-03-16	57.50	58.21	57.44	58.13	340200
2006-03-17	57.70	57.70	57.05	57.26	293200
2006-03-20	56.96	57.28	56.69	56.69	301000
2006-03-21	56.11	56.45	55.81	56.06	406600
2006-03-22	56.08	56.53	55.86	56.11	392700
2006-03-23	55.75	55.82	55.25	55.42	507300
2006-03-24	55.78	56.65	55.73	56.54	374900
2006-03-27	55.90	55.97	55.55	55.88	339100
2006-03-28	55.98	56.10	55.38	55.50	371700
2006-03-29	56.47	57.03	56.42	56.97	333900
2006-03-30	57.36	57.90	57.33	57.58	255800
2006-03-31	57.26	57.26	56.69	56.98	284400
2006-04-03	56.71	57.50	56.66	57.05	446800
2006-04-04	57.22	57.80	57.18	57.54	375600
2006-04-05	57.73	58.17	57.41	58.11	238000
2006-04-06	57.61	57.82	57.25	57.63	328200
2006-04-07	58.40	58.45	57.11	57.19	341200
2006-04-10	58.39	58.73	58.39	58.50	313700
2006-04-11	59.09	59.19	58.43	58.52	745900
2006-04-12	58.45	58.46	57.73	57.92	323000
2006-04-13	57.71	58.16	57.50	58.05	125700
2006-04-17	58.80	59.00	58.53	58.78	166600
2006-04-18	59.30	59.90	59.20	59.90	189800
2006-04-19	59.58	60.98	59.50	60.81	665600
2006-04-20	60.78	61.15	60.16	60.56	992100
2006-04-21	60.85	61.23	60.23	61.23	214700
2006-04-24	61.70	61.70	61.15	61.32	389900
2006-04-25	61.73	61.79	60.80	61.01	315700
2006-04-26	61.47	61.74	60.69	60.73	410500
2006-04-27	60.47	61.40	60.25	60.94	294100
2006-04-28	60.77	61.58	60.67	61.21	162100
2006-05-01	61.67	62.27	61.55	61.61	221900
2006-05-02	62.00	62.46	61.86	62.35	215800
2006-05-03	62.05	62.06	61.13	61.57	366500
2006-05-04	61.70	62.13	61.28	61.91	414500
2006-05-05	62.16	62.68	62.02	62.63	167100
2006-05-08	62.06	62.26	61.56	62.09	151000
2006-05-09	61.90	62.46	61.86	62.22	190400
2006-05-10	62.00	62.44	61.68	62.44	446100
2006-05-11	62.24	62.30	61.59	61.69	292700
2006-05-12	61.90	62.10	61.02	61.07	292800
2006-05-15	60.58	60.95	60.21	60.64	338700
2006-05-16	60.95	61.06	60.35	60.97	378100
2006-05-17	60.37	60.47	58.30	58.83	302300
2006-05-18	59.35	59.59	58.67	58.68	281200
2006-05-19	58.88	59.37	58.29	59.28	530100
2006-05-22	58.30	58.98	57.51	58.69	1400700
2006-05-23	59.35	60.00	58.91	58.95	482300
2006-05-24	58.75	58.92	57.94	58.72	420100
2006-05-25	58.97	60.30	58.81	59.94	577100
2006-05-26	59.86	60.20	59.50	60.18	231600
2006-05-30	60.54	60.65	59.37	59.38	517700
2006-05-31	60.25	60.55	59.93	60.53	453100
2006-06-01	59.14	60.44	59.05	60.37	402900
2006-06-02	60.92	60.93	60.21	60.78	284800
2006-06-05	61.27	61.41	60.25	60.28	441300
2006-06-06	59.81	59.83	59.03	59.40	392600
2006-06-07	59.36	59.47	58.40	58.49	2035500
2006-06-08	57.35	57.98	56.36	57.87	571800
2006-06-09	57.44	57.82	56.92	57.16	340400
2006-06-12	57.85	57.90	56.75	56.77	421400
2006-06-13	56.77	57.29	56.06	56.25	672000
2006-06-14	56.72	56.78	55.69	56.30	403500
2006-06-15	56.30	57.82	56.30	57.74	378800
2006-06-16	57.25	58.08	57.08	57.87	346100
2006-06-19	55.16	55.18	54.45	54.65	641300
2006-06-20	55.28	55.81	55.01	55.12	315800
2006-06-21	55.44	56.23	55.37	55.99	448400
2006-06-22	55.39	55.70	54.92	55.55	397900
2006-06-23	55.62	56.30	55.62	55.99	1309100
2006-06-26	55.95	56.43	55.65	56.33	618900
2006-06-27	56.91	57.25	56.23	56.36	782700
2006-06-28	56.50	56.83	56.20	56.81	383400
2006-06-29	56.71	58.14	56.68	58.13	277200
2006-06-30	58.63	58.96	58.28	58.75	285100
2006-07-03	59.54	60.00	59.41	59.77	172200
2006-07-05	58.83	59.23	58.42	59.16	372800
2006-07-06	59.40	59.73	59.21	59.62	185900
2006-07-07	59.96	60.26	59.32	59.56	226400
2006-07-10	59.58	60.14	59.46	59.83	155900
2006-07-11	59.84	60.31	59.61	60.17	134500
2006-07-12	59.83	59.84	59.32	59.55	202100
2006-07-13	59.35	59.35	58.67	58.80	379700
2006-07-14	59.00	59.00	58.18	58.70	406000
2006-07-17	57.99	57.99	57.30	57.53	279500
2006-07-18	57.34	57.34	56.53	57.08	364500
2006-07-19	56.59	58.35	56.52	58.07	326600
2006-07-20	58.04	58.04	57.35	57.37	177700
2006-07-21	58.30	58.64	57.96	57.96	352500
2006-07-24	57.96	58.98	57.94	58.83	309900
2006-07-25	58.89	59.27	58.51	58.87	214200
2006-07-26	59.04	60.07	58.90	59.86	340900
2006-07-27	61.01	61.09	60.11	60.32	295100
2006-07-28	60.93	61.28	60.70	61.17	326500
2006-07-31	61.27	61.71	60.99	61.38	214300
2006-08-01	61.11	61.49	60.63	61.48	152200
2006-08-02	61.61	61.68	60.91	61.32	263800
2006-08-03	60.90	61.34	60.76	61.05	110000
2006-08-04	61.50	61.87	61.38	61.51	218900
2006-08-07	61.17	61.35	61.03	61.23	236500
2006-08-08	61.20	61.61	61.06	61.24	177200
2006-08-09	62.00	62.51	61.93	62.01	407400
2006-08-10	61.98	62.14	61.51	62.14	665400
2006-08-11	61.75	62.09	61.69	61.97	140000
2006-08-14	61.94	61.95	61.44	61.57	144600
2006-08-15	61.84	62.46	61.84	62.40	224500
2006-08-16	62.70	62.90	62.07	62.33	171600
2006-08-17	61.76	62.25	61.44	61.88	219700
2006-08-18	62.54	62.67	62.01	62.61	123800
2006-08-21	62.98	63.21	62.62	62.90	142200
2006-08-22	62.22	62.70	62.19	62.70	136300
2006-08-23	62.46	62.62	61.83	62.13	230900
2006-08-24	62.03	62.20	61.72	62.09	154700
2006-08-25	61.84	62.13	61.81	61.94	146800
2006-08-28	61.98	62.28	61.93	62.19	233700
2006-08-29	61.80	61.88	61.23	61.80	212000
2006-08-30	61.59	61.59	61.18	61.54	190900
2006-08-31	61.54	61.54	61.03	61.16	193000
2006-09-01	61.14	61.60	61.03	61.55	160600
2006-09-05	60.93	61.35	60.82	61.25	156300
2006-09-06	60.45	60.46	59.66	59.74	330000
2006-09-07	59.03	59.50	58.73	59.12	1050600
2006-09-08	59.03	59.18	58.56	58.60	220900
2006-09-11	58.19	58.34	57.71	57.82	517900
2006-09-12	57.88	58.10	57.60	57.91	815400
2006-09-13	57.91	58.38	57.83	58.28	354100
2006-09-14	58.35	58.54	57.88	58.01	367900
2006-09-15	57.65	57.67	57.21	57.34	361000
2006-09-18	57.51	58.13	57.46	58.03	371400
2006-09-19	58.50	58.55	57.37	57.56	270400
2006-09-20	58.01	58.45	57.86	57.93	447800
2006-09-21	58.52	58.85	58.28	58.66	237300
2006-09-22	58.70	58.78	57.92	58.04	280900
2006-09-25	57.67	58.24	57.09	58.09	467000
2006-09-26	57.79	58.47	57.70	58.39	293200
2006-09-27	58.59	59.18	58.39	59.16	672900
2006-09-28	59.42	59.73	59.19	59.43	1000900
2006-09-29	59.33	59.68	59.11	59.51	413900
2006-10-02	59.63	59.87	59.35	59.37	906100
2006-10-03	58.84	58.92	58.25	58.40	533100
2006-10-04	58.53	59.11	58.27	59.07	705100
2006-10-05	59.37	59.58	59.15	59.40	260200
2006-10-06	59.05	59.37	58.77	59.37	334700
2006-10-09	59.60	59.62	59.11	59.13	413600
2006-10-10	58.70	59.26	58.65	59.24	590700
2006-10-11	59.18	59.44	58.78	58.98	294700
2006-10-12	59.28	59.84	59.17	59.73	276900
2006-10-13	59.74	60.00	59.58	59.92	516700
2006-10-16	60.09	60.70	59.93	60.58	586500
2006-10-17	60.60	60.66	60.27	60.58	252400
2006-10-18	60.34	60.45	59.91	60.13	327200
2006-10-19	60.56	61.45	60.52	61.37	313600
2006-10-20	61.38	61.38	60.97	61.14	355400
2006-10-23	58.95	59.66	58.87	59.58	428300
2006-10-24	59.28	59.70	59.10	59.59	449100
2006-10-25	60.08	60.88	60.00	60.65	476600
2006-10-26	60.72	60.86	60.30	60.67	346100
2006-10-27	60.68	60.68	60.13	60.21	285000
2006-10-30	60.21	60.43	59.93	60.05	411800
2006-10-31	60.13	60.78	59.97	60.71	436200
2006-11-01	60.41	60.58	60.01	60.34	308800
2006-11-02	59.63	60.03	59.54	59.96	382600
2006-11-03	59.94	60.46	59.87	60.26	339500
2006-11-06	60.65	61.30	60.59	61.12	159800
2006-11-07	61.37	61.63	61.03	61.06	389600
2006-11-08	61.49	62.24	61.47	62.08	328600
2006-11-09	62.15	62.70	61.94	62.42	337900
2006-11-10	63.78	64.06	63.46	63.58	687900
2006-11-13	63.49	63.60	63.32	63.37	354700
2006-11-14	63.62	64.01	63.09	63.94	312800
2006-11-15	63.85	64.26	63.85	64.04	300300
2006-11-16	64.38	64.45	63.40	63.41	410200
2006-11-17	62.99	63.67	62.91	63.54	324000
2006-11-20	63.52	63.80	63.30	63.41	220300
2006-11-21	63.59	64.10	63.55	63.96	143000
2006-11-22	64.27	64.48	63.86	64.09	290400
2006-11-24	64.29	64.63	64.25	64.46	134300
2006-11-27	64.73	64.90	64.21	64.36	266300
2006-11-28	64.67	64.84	64.39	64.81	269800
2006-11-29	65.52	66.06	65.29	65.84	364700
2006-11-30	66.17	66.21	65.53	65.92	327500
2006-12-01	65.78	65.83	65.07	65.83	391600
2006-12-04	65.31	65.69	64.87	65.67	331400
2006-12-05	65.67	66.23	65.67	66.16	490000
2006-12-06	65.78	66.34	65.69	65.74	263000
2006-12-07	65.93	66.24	65.79	65.82	291300
2006-12-08	65.82	65.97	65.26	65.36	254100
2006-12-11	65.29	65.96	65.18	65.90	309400
2006-12-12	65.97	66.14	65.71	66.01	304000
2006-12-13	66.07	66.49	65.97	66.45	183900
2006-12-14	66.81	67.15	66.70	67.00	213800
2006-12-15	67.47	67.51	67.00	67.07	279400
2006-12-18	67.41	67.44	66.51	66.59	258600
2006-12-19	66.97	67.90	66.94	67.69	262800
2006-12-20	67.88	68.02	67.33	67.34	210200
2006-12-21	67.41	67.46	67.09	67.46	211600
2006-12-22	67.18	67.20	66.26	66.31	276800
2006-12-26	66.51	66.78	66.06	66.37	126800
2006-12-27	66.87	67.39	66.84	67.37	233500
2006-12-28	67.50	67.69	67.11	67.55	146300
2006-12-29	67.19	67.51	67.14	67.28	138100
2007-01-03	67.66	67.70	66.59	66.72	483300
2007-01-04	65.87	66.11	65.54	65.55	422000
2007-01-05	64.94	65.24	64.60	65.10	347400
2007-01-08	65.14	65.30	64.36	64.75	396600
2007-01-09	64.02	64.23	63.57	63.95	1034400
2007-01-10	63.25	63.42	62.79	62.90	557900
2007-01-11	63.15	63.95	63.14	63.30	572000
2007-01-12	63.50	64.17	63.45	64.06	501000
2007-01-16	64.06	64.22	63.60	63.73	307500
2007-01-17	63.03	63.29	62.80	63.24	513800
2007-01-18	63.77	63.97	63.05	63.46	491100
2007-01-19	63.22	64.27	63.22	64.17	434100
2007-01-22	64.35	64.40	63.60	63.79	250000
2007-01-23	64.35	65.02	64.31	64.96	342300
2007-01-24	65.00	65.25	64.61	65.23	310000
2007-01-25	64.86	64.91	64.01	64.15	272100
2007-01-26	64.46	64.50	63.96	64.33	217200
2007-01-29	63.88	64.23	63.76	63.97	271100
2007-01-30	64.14	64.75	63.90	64.57	347600
2007-01-31	64.10	64.80	63.93	64.47	525000
2007-02-01	64.93	65.19	64.68	64.92	378500
2007-02-02	64.25	64.42	63.89	64.25	408200
2007-02-05	64.55	64.70	64.41	64.58	326900
2007-02-06	64.29	64.58	64.09	64.47	239200
2007-02-07	64.64	64.71	64.20	64.26	240900
2007-02-08	64.11	64.77	63.99	64.59	383500
2007-02-09	64.20	64.34	63.79	64.00	375100
2007-02-12	63.62	63.64	63.32	63.48	200463
2007-02-13	63.91	64.58	63.89	64.56	201600
2007-02-14	64.65	64.92	64.30	64.46	354450
2007-02-15	64.69	64.74	64.27	64.60	406400
2007-02-16	64.04	64.19	63.89	64.18	193800
2007-02-20	63.42	63.42	63.00	63.24	329700
2007-02-21	62.76	63.18	62.49	63.10	860800
2007-02-22	63.39	63.62	62.80	63.32	548400
2007-02-23	62.79	62.94	62.31	62.31	2398300
2007-02-26	63.68	63.86	63.29	63.69	527650
2007-02-27	63.07	63.08	60.49	61.44	694600
2007-02-28	62.02	62.12	61.03	61.25	623300
2007-03-01	59.80	61.35	59.47	61.00	598070
2007-03-02	60.48	61.11	60.27	60.43	507900
2007-03-05	60.08	60.91	59.87	60.22	1110100
2007-03-06	61.70	61.71	61.03	61.57	588800
2007-03-07	61.09	62.24	61.00	61.68	489900
2007-03-08	61.88	62.19	61.76	61.91	779500
2007-03-09	61.61	62.12	61.27	61.94	411200
2007-03-12	61.54	61.98	61.41	61.73	294900
2007-03-13	61.48	61.94	60.65	60.67	369100
2007-03-14	60.92	61.03	59.86	60.94	563900
2007-03-15	60.24	61.19	60.11	60.90	466600
2007-03-16	61.23	61.57	60.92	61.06	367600
2007-03-19	61.04	61.77	60.87	61.60	404200
2007-03-20	61.07	61.57	60.93	61.49	463900
2007-03-21	61.49	62.68	60.26	62.58	479800
2007-03-22	62.75	63.16	62.56	62.83	367900
2007-03-23	63.35	64.02	63.32	63.92	367300
2007-03-26	64.16	64.18	63.25	63.92	381300
2007-03-27	63.69	63.91	63.50	63.62	433600
2007-03-28	64.32	64.69	63.95	64.06	367200
2007-03-29	64.56	64.97	64.48	64.89	445700
2007-03-30	64.71	65.27	64.59	64.83	603000
2007-04-02	64.61	64.87	64.26	64.71	362400
2007-04-03	64.50	65.59	64.32	64.75	321000
2007-04-04	64.36	64.79	64.20	64.75	350200
2007-04-05	65.00	65.34	64.99	65.27	187200
2007-04-09	65.27	65.48	64.82	64.87	152400
2007-04-10	65.30	65.81	65.29	65.78	227800
2007-04-11	66.13	66.19	65.37	65.60	401200
2007-04-12	65.95	66.47	65.77	66.44	258600
2007-04-13	66.83	66.92	66.51	66.92	310100
2007-04-16	66.82	67.04	66.56	66.98	200300
2007-04-17	67.40	67.43	66.82	67.08	211600
2007-04-18	66.87	67.03	66.59	66.84	232300
2007-04-19	65.82	66.20	65.76	66.00	257300
2007-04-20	66.44	66.81	66.32	66.81	267900
2007-04-23	66.32	66.67	66.20	66.22	318400
2007-04-24	66.47	66.62	66.22	66.41	543000
2007-04-25	67.07	67.59	66.88	67.45	351800
2007-04-26	67.08	67.08	66.64	66.65	245500
2007-04-27	66.30	66.87	66.08	66.77	414900
2007-04-30	66.71	67.03	66.24	66.24	188200
2007-05-01	66.35	66.51	65.89	66.15	187700
2007-05-02	66.93	67.64	66.90	67.47	340700
2007-05-03	67.96	68.06	67.64	67.75	262100
2007-05-04	68.02	68.37	67.84	68.10	272900
2007-05-07	67.98	68.31	67.92	68.16	145800
2007-05-08	67.09	67.58	66.65	67.49	380665
2007-05-09	67.41	67.69	67.21	67.64	236600
2007-05-10	66.83	66.88	65.67	65.68	480300
2007-05-11	66.98	67.58	66.87	67.53	389000
2007-05-14	67.53	67.85	67.42	67.64	243500
2007-05-15	68.45	68.98	68.24	68.49	430070
2007-05-16	68.82	69.16	68.37	69.07	319420
2007-05-17	68.95	69.78	68.79	69.49	448220
2007-05-18	70.04	70.64	70.00	70.62	350100
2007-05-21	71.25	71.44	70.98	71.01	292240
2007-05-22	71.22	71.34	70.62	70.64	347300
2007-05-23	71.35	71.72	71.24	71.25	425800
2007-05-24	70.99	71.28	69.76	70.16	610300
2007-05-25	70.89	71.25	70.75	71.09	438230
2007-05-29	70.38	70.48	69.81	70.01	734000
2007-05-30	69.72	70.59	69.68	70.54	462600
2007-05-31	70.77	71.08	70.60	70.67	387800
2007-06-01	70.68	70.95	70.45	70.95	487424
2007-06-04	70.42	70.94	70.27	70.82	715800
2007-06-05	71.22	71.65	71.09	71.30	666960
2007-06-06	71.50	71.55	70.63	70.86	389700
2007-06-07	71.10	71.39	69.97	70.04	682700
2007-06-08	70.48	70.70	69.79	70.60	639900
2007-06-11	69.69	70.70	69.60	70.25	488800
2007-06-12	70.40	70.60	69.76	69.85	361200
2007-06-13	70.35	70.87	70.09	70.80	272500
2007-06-14	70.81	72.44	70.81	72.39	479300
2007-06-15	72.84	72.96	72.40	72.69	487700
2007-06-18	71.49	71.60	71.12	71.32	458900
2007-06-19	72.76	72.92	72.50	72.84	567200
2007-06-20	72.90	72.98	71.59	71.71	577800
2007-06-21	72.00	72.09	71.34	71.97	522467
2007-06-22	71.93	72.05	71.00	71.36	452721
2007-06-25	71.32	71.72	70.78	70.97	444200
2007-06-26	71.57	71.62	70.58	70.70	461400
2007-06-27	70.41	70.89	70.14	70.87	589651
2007-06-28	71.53	71.85	71.24	71.51	489700
2007-06-29	72.57	72.86	71.88	72.35	491300
2007-07-02	73.85	74.57	73.78	74.56	467000
2007-07-03	74.98	75.13	74.59	74.90	236100
2007-07-05	74.48	74.61	73.54	74.05	385100
2007-07-06	75.43	75.71	75.04	75.44	331900
2007-07-09	76.00	77.44	75.98	77.15	660400
2007-07-10	77.43	77.84	76.53	76.63	703400
2007-07-11	76.75	77.16	76.52	76.92	485600
2007-07-12	76.98	78.31	76.95	78.29	579400
2007-07-13	77.53	78.08	77.43	77.83	406025
2007-07-16	77.43	77.90	77.05	77.44	533800
2007-07-17	77.10	77.37	76.60	76.71	461644
2007-07-18	76.44	77.00	76.28	77.00	562400
2007-07-19	76.91	77.07	76.54	76.54	564600
2007-07-20	75.82	75.99	74.91	75.18	772400
2007-07-23	75.79	76.25	75.64	75.88	823200
2007-07-24	75.42	75.77	73.95	74.17	909700
2007-07-25	73.98	74.00	72.28	73.71	884000
2007-07-26	72.98	73.39	70.63	72.02	1022500
2007-07-27	70.43	71.85	69.14	69.28	1058500
2007-07-30	70.69	70.80	69.28	70.35	818900
2007-07-31	70.37	70.89	69.51	69.76	796500
2007-08-01	69.96	70.31	68.16	69.54	1076814
2007-08-02	68.09	68.73	67.82	68.56	755500
2007-08-03	68.09	68.27	66.73	66.77	580600
2007-08-06	67.90	68.64	67.16	68.51	1233000
2007-08-07	68.45	70.06	68.33	69.66	1096800
2007-08-08	68.95	70.87	68.90	70.11	904500
2007-08-09	68.07	68.91	67.06	67.25	1048100
2007-08-10	65.79	66.84	65.37	66.69	750300
2007-08-13	67.18	67.23	66.24	66.40	562100
2007-08-14	66.44	66.71	65.22	65.68	861000
2007-08-15	65.00	66.04	64.24	64.38	548800
2007-08-16	63.50	63.77	61.58	63.16	1075300
2007-08-17	64.28	64.81	63.72	64.60	639300
2007-08-20	64.70	64.88	63.92	64.58	507900
2007-08-21	64.03	64.32	63.45	63.64	405000
2007-08-22	65.54	66.18	65.43	66.13	715500
2007-08-23	66.34	66.61	66.04	66.26	600300
2007-08-24	67.07	68.42	66.98	68.33	536000
2007-08-27	67.04	67.48	66.82	67.22	377200
2007-08-28	67.18	67.26	65.56	65.67	403100
2007-08-29	67.02	68.09	66.68	67.81	675400
2007-08-30	67.30	68.38	67.22	67.70	1766500
2007-08-31	69.53	69.53	68.83	68.98	399900
2007-09-04	67.80	69.00	67.78	68.73	720489
2007-09-05	68.50	68.57	67.77	68.19	479600
2007-09-06	69.21	69.65	68.84	69.39	485100
2007-09-07	69.06	69.27	68.25	68.63	461400
2007-09-10	69.52	69.57	68.46	69.11	735100
2007-09-11	69.22	70.21	69.06	70.01	387000
2007-09-12	69.27	70.48	69.22	70.17	497900
2007-09-13	70.47	70.81	70.30	70.46	308900
2007-09-14	69.78	70.39	69.60	70.23	312100
2007-09-17	69.68	69.96	68.99	69.29	342000
2007-09-18	70.46	72.21	70.21	71.94	519700
2007-09-19	72.91	73.66	72.67	72.80	374800
2007-09-20	74.06	74.21	73.63	73.88	520800
2007-09-21	73.45	73.90	73.33	73.39	285600
2007-09-24	74.27	74.32	73.58	73.71	321900
2007-09-25	73.35	73.45	72.97	73.32	687800
2007-09-26	73.81	74.13	73.46	73.99	444400
2007-09-27	74.35	74.39	73.82	74.11	283800
2007-09-28	73.96	74.24	73.55	73.76	383700
2007-10-01	73.72	75.00	73.70	74.98	376000
2007-10-02	73.54	73.73	73.00	73.38	300900
2007-10-03	72.80	72.98	72.22	72.37	2106100
2007-10-04	72.25	73.12	71.96	73.08	332700
2007-10-05	73.23	73.68	73.19	73.39	371400
2007-10-08	73.01	73.11	72.49	72.81	206500
2007-10-09	73.40	74.23	73.40	74.23	438000
2007-10-10	73.69	74.43	73.53	74.16	380800
2007-10-11	74.72	75.36	73.86	74.46	432000
2007-10-12	74.91	75.03	74.39	74.94	276100
2007-10-15	75.80	76.05	75.03	75.46	906900
2007-10-16	75.54	75.79	75.25	75.66	593100
2007-10-17	75.56	75.56	74.48	75.02	464100
2007-10-18	74.70	75.00	74.17	74.85	428300
2007-10-19	74.50	74.55	73.58	73.70	838300
2007-10-22	70.86	70.90	69.90	70.52	999800
2007-10-23	70.61	70.96	70.26	70.89	893300
2007-10-24	70.53	71.21	70.01	71.21	568400
2007-10-25	71.10	71.52	70.60	71.27	511600
2007-10-26	72.34	72.75	72.11	72.75	370000
2007-10-29	72.90	73.73	72.66	73.62	538235
2007-10-30	72.94	72.94	72.20	72.26	286500
2007-10-31	72.11	73.23	71.88	73.08	488700
2007-11-01	72.11	72.11	70.93	71.02	515200
2007-11-02	71.46	72.17	70.95	71.74	594800
2007-11-05	70.92	71.31	70.38	70.96	981500
2007-11-06	70.98	71.65	70.83	71.60	249700
2007-11-07	73.14	73.56	71.82	72.05	843217
2007-11-08	71.61	71.96	69.95	70.84	861737
2007-11-09	70.77	71.08	69.56	69.91	681200
2007-11-12	67.62	68.29	67.20	67.22	697480
2007-11-13	67.28	69.05	67.18	68.92	597100
2007-11-14	69.48	69.74	68.33	68.62	427600
2007-11-15	69.20	69.43	67.70	68.30	848400
2007-11-16	70.84	71.47	70.29	71.47	899400
2007-11-19	70.38	70.61	69.68	69.99	493400
2007-11-20	70.66	71.86	70.55	71.41	623835
2007-11-21	71.78	72.06	71.02	71.07	593800
2007-11-23	70.87	71.45	70.47	71.20	173000
2007-11-26	71.24	71.65	69.55	69.65	475848
2007-11-27	69.47	70.05	69.00	70.05	724854
2007-11-28	69.42	70.87	69.26	70.60	631231
2007-11-29	70.43	71.43	70.37	70.78	600092
2007-11-30	70.85	71.88	70.85	71.56	766740
2007-12-03	71.06	71.23	70.49	71.09	392358
2007-12-04	71.44	71.79	71.39	71.54	421100
2007-12-05	72.58	73.13	72.35	72.69	467150
2007-12-06	72.86	74.03	72.85	73.74	405400
2007-12-07	73.52	73.70	73.22	73.25	262240
2007-12-10	73.05	73.50	72.75	73.05	279700
2007-12-11	72.63	72.77	71.10	71.33	889100
2007-12-12	73.38	73.48	72.16	72.92	599700
2007-12-13	72.26	72.38	71.02	71.82	582700
2007-12-14	70.80	71.27	70.40	70.60	379100
2007-12-17	70.15	70.16	69.25	69.35	447200
2007-12-18	70.57	70.67	69.00	69.76	339300
2007-12-19	70.71	70.88	69.67	70.25	523400
2007-12-20	70.79	71.17	70.48	71.17	464000
2007-12-21	71.18	71.35	70.76	71.19	361700
2007-12-24	71.38	71.64	71.22	71.54	63400
2007-12-26	71.94	72.06	71.58	71.82	186000
2007-12-27	72.57	73.03	72.24	72.80	391100
2007-12-28	73.90	74.01	73.28	73.74	286686
2007-12-31	73.74	73.74	67.23	72.43	312805
2008-01-02	73.22	73.89	73.16	73.80	501915
2008-01-03	74.90	75.08	74.40	74.67	373200
2008-01-04	75.08	75.08	73.73	73.78	542850
2008-01-07	74.91	75.20	74.44	75.13	644575
2008-01-08	75.09	75.30	73.69	73.70	480706
2008-01-09	74.11	74.69	73.80	74.44	1426608
2008-01-10	73.85	74.83	73.76	74.72	644772
2008-01-11	73.85	74.18	73.35	73.50	480800
2008-01-14	74.84	74.87	73.98	74.41	409658
2008-01-15	73.61	73.84	72.24	72.41	537432
2008-01-16	71.59	71.89	69.24	69.24	1579339
2008-01-17	69.80	70.16	67.57	67.78	829820
2008-01-18	68.58	69.05	67.13	67.93	700550
2008-01-22	62.46	64.80	62.27	64.32	1439000
2008-01-23	60.46	63.02	59.72	62.81	1556577
2008-01-24	64.16	64.79	63.20	64.61	648981
2008-01-25	65.70	66.04	63.21	63.56	950450
2008-01-28	64.00	65.03	63.47	64.95	447200
2008-01-29	64.76	65.02	64.23	64.75	3058475
2008-01-30	63.47	65.05	63.25	63.64	1204113
2008-01-31	63.21	64.97	63.01	64.55	2000685
2008-02-01	64.49	65.04	64.27	64.69	1532233
2008-02-04	65.61	65.80	65.22	65.59	697310
2008-02-05	63.85	63.95	62.20	62.23	903121
2008-02-06	63.39	63.49	62.12	62.29	837480
2008-02-07	61.12	62.06	60.98	61.79	833067
2008-02-08	61.66	62.10	61.35	61.95	781089
2008-02-11	62.21	62.41	61.42	62.22	614230
2008-02-12	64.22	64.72	63.72	63.83	1099955
2008-02-13	64.02	64.75	63.92	64.62	659048
2008-02-14	65.30	66.11	65.09	65.21	860050
2008-02-15	65.09	66.45	64.93	66.34	1247147
2008-02-19	68.31	68.60	67.76	68.09	753685
2008-02-20	66.77	68.13	66.64	67.82	792300
2008-02-21	67.76	67.81	66.69	66.82	579615
2008-02-22	68.00	68.10	66.72	67.94	720174
2008-02-25	68.33	69.02	67.98	68.88	767157
2008-02-26	68.28	69.68	67.89	69.36	1107673
2008-02-27	69.26	70.54	69.26	70.12	934910
2008-02-28	70.05	70.85	69.99	70.70	990200
2008-02-29	69.77	69.79	68.80	68.93	625800
2008-03-03	69.35	69.82	68.03	68.81	1013538
2008-03-04	68.40	68.95	67.92	68.82	1381331
2008-03-05	69.93	71.64	69.59	71.63	1665222
2008-03-06	71.07	71.12	69.91	70.01	566300
2008-03-07	69.50	70.03	68.46	68.75	1058768
2008-03-10	69.03	69.42	68.25	68.50	664561
2008-03-11	70.29	70.77	69.67	70.77	752300
2008-03-12	70.08	70.53	69.41	69.59	600500
2008-03-13	68.47	69.50	68.14	69.30	738356
2008-03-14	69.41	69.59	68.09	68.77	755700
2008-03-17	67.89	68.90	67.05	68.06	687989
2008-03-18	69.04	69.67	68.71	69.42	707152
2008-03-19	68.65	68.78	66.35	66.35	721194
2008-03-20	65.02	65.44	64.43	65.00	1022632
2008-03-24	65.81	66.08	65.13	65.40	606450
2008-03-25	65.88	66.63	65.43	66.51	710821
2008-03-26	66.46	67.72	66.39	67.55	569939
2008-03-27	68.58	68.61	67.34	67.56	707079
2008-03-28	67.93	68.28	67.40	67.60	608570
2008-03-31	68.33	68.73	67.62	68.11	594584
2008-04-01	67.20	68.66	67.14	68.57	564800
2008-04-02	68.44	70.18	68.42	70.06	685819
2008-04-03	69.55	70.35	69.55	69.85	538975
2008-04-04	70.32	71.10	70.12	70.86	1011400
2008-04-07	71.32	72.02	70.98	71.16	529450
2008-04-08	71.77	72.57	71.74	72.53	995192
2008-04-09	73.33	73.78	73.03	73.63	935605
2008-04-10	73.73	73.87	72.98	73.86	800200
2008-04-11	72.97	73.15	72.56	72.82	767019
2008-04-14	72.34	72.83	72.28	72.64	504657
2008-04-15	73.54	73.69	72.24	73.28	619814
2008-04-16	74.22	75.69	74.12	75.53	868130
2008-04-17	74.34	75.07	74.34	74.90	723031
2008-04-18	74.92	75.42	74.56	75.28	749574
2008-04-21	76.89	77.10	76.23	77.00	433494
2008-04-22	77.40	77.66	76.87	77.16	425240
2008-04-23	76.69	77.58	76.08	76.96	625667
2008-04-24	76.41	76.56	75.53	75.94	492732
2008-04-25	76.72	77.01	76.25	76.94	343187
2008-04-28	77.19	77.32	76.17	76.30	357267
2008-04-29	76.42	77.34	76.42	77.00	886854
2008-04-30	77.06	77.66	76.65	77.02	718903
2008-05-01	77.01	77.24	74.79	75.95	505585
2008-05-02	77.21	77.94	77.11	77.94	680290
2008-05-05	77.95	78.41	77.81	78.24	308642
2008-05-06	78.56	79.43	78.47	79.41	428974
2008-05-07	79.24	79.24	78.28	78.54	544381
2008-05-08	78.87	79.40	78.43	79.40	461775
2008-05-09	78.66	79.43	78.18	79.12	387674
2008-05-12	78.82	79.48	78.50	79.28	460209
2008-05-13	78.18	79.00	78.05	78.86	760153
2008-05-14	79.89	80.52	79.71	79.85	446282
2008-05-15	80.44	80.69	79.67	80.57	446699
2008-05-16	82.18	83.24	81.77	83.23	504107
2008-05-19	81.88	82.20	81.38	81.78	536303
2008-05-20	82.12	82.42	81.60	82.35	597144
2008-05-21	84.18	85.16	83.81	84.14	692624
2008-05-22	84.78	84.90	83.77	84.14	845579
2008-05-23	84.23	84.28	82.92	83.42	787237
2008-05-27	82.35	82.44	81.35	81.55	615916
2008-05-28	80.75	81.93	80.41	81.91	788303
2008-05-29	81.33	81.59	80.51	80.70	730602
2008-05-30	81.23	82.20	81.10	81.59	600707
2008-06-02	80.09	81.48	80.09	80.73	470258
2008-06-03	80.18	80.29	79.11	79.21	620898
2008-06-04	78.26	78.60	77.35	77.64	557174
2008-06-05	78.78	80.70	78.68	80.70	524320
2008-06-06	80.02	80.53	78.65	78.67	834152
2008-06-09	80.61	81.07	79.88	80.70	615181
2008-06-10	78.17	78.73	76.93	77.48	622478
2008-06-11	77.61	77.77	76.70	77.22	777393
2008-06-12	75.53	76.00	75.06	75.39	567880
2008-06-13	74.66	75.37	74.47	75.21	495579
2008-06-16	76.42	77.07	76.34	76.64	509977
2008-06-17	77.09	77.47	76.26	76.65	421047
2008-06-18	75.46	76.11	74.87	75.89	581672
2008-06-19	75.85	75.89	74.11	74.32	712454
2008-06-20	74.02	74.56	73.06	73.06	507538
2008-06-23	73.39	74.46	73.31	74.25	575181
2008-06-24	73.64	74.10	73.34	73.43	774674
2008-06-25	74.80	75.16	73.49	74.81	643993
2008-06-26	74.39	74.54	73.05	73.32	550329
2008-06-27	74.13	74.55	72.74	73.28	1016921
2008-06-30	74.70	75.13	74.03	74.23	680501
2008-07-01	73.78	74.29	72.87	73.93	1170424
2008-07-02	74.64	74.92	70.75	72.59	835798
2008-07-03	73.23	73.28	72.13	72.65	500096
2008-07-07	72.96	73.64	71.95	72.68	727254
2008-07-08	72.09	72.36	71.35	72.15	704718
2008-07-09	71.92	72.90	71.07	71.15	597741
2008-07-10	71.30	72.05	70.80	72.04	640107
2008-07-11	71.85	72.10	70.91	71.63	626613
2008-07-14	71.54	71.78	70.91	71.35	481255
2008-07-15	71.48	71.60	69.72	69.73	652813
2008-07-16	68.78	68.81	67.37	68.42	664895
2008-07-17	68.69	69.38	67.93	68.70	997077
2008-07-18	68.53	69.34	68.31	69.23	652799
2008-07-21	69.60	70.19	69.10	70.14	505706
2008-07-22	70.94	70.96	69.82	70.29	667956
2008-07-23	70.27	70.27	68.73	69.06	610676
2008-07-24	68.55	68.78	67.94	68.26	753453
2008-07-25	68.81	69.57	68.30	68.98	487374
2008-07-28	70.12	70.12	69.24	69.41	512968
2008-07-29	69.66	69.79	68.59	69.08	929159
2008-07-30	67.82	70.13	67.69	69.83	1003805
2008-07-31	68.08	68.25	67.32	67.40	704277
2008-08-01	66.41	66.64	65.85	66.17	590398
2008-08-04	66.39	66.62	64.50	64.90	566728
2008-08-05	64.40	65.38	64.39	65.31	696473
2008-08-06	65.25	66.07	65.11	66.01	846503
2008-08-07	66.89	66.94	65.76	65.82	501076
2008-08-08	63.32	64.05	63.01	63.87	787127
2008-08-11	64.39	64.70	63.80	64.46	371651
2008-08-12	64.23	64.45	63.81	64.02	462059
2008-08-13	64.11	65.07	63.62	64.73	853496
2008-08-14	64.48	65.04	63.41	63.85	576047
2008-08-15	63.39	63.39	62.49	62.83	254004
2008-08-18	64.43	64.44	62.83	63.05	419233
2008-08-19	63.02	63.61	62.68	63.55	389159
2008-08-20	64.01	64.62	63.43	64.58	482925
2008-08-21	64.87	65.46	64.81	65.22	505930
2008-08-22	64.19	64.49	63.38	63.84	620769
2008-08-25	64.17	64.25	63.43	63.65	575675
2008-08-26	62.66	63.85	62.55	63.81	1186360
2008-08-27	64.75	65.11	64.51	64.85	374544
2008-08-28	65.45	65.51	64.56	65.15	433990
2008-08-29	65.39	65.72	64.90	65.05	291088
2008-09-02	62.38	62.84	61.94	61.97	630904
2008-09-03	62.18	62.41	61.06	62.18	712945
2008-09-04	61.82	62.00	59.50	59.87	966584
2008-09-05	58.92	59.21	57.60	58.70	1171589
2008-09-08	59.07	59.16	58.00	58.47	958976
2008-09-09	57.14	57.69	56.00	56.00	1031620
2008-09-10	56.71	57.37	55.88	56.81	1039175
2008-09-11	56.40	57.18	55.69	57.03	1299899
2008-09-12	58.62	59.59	58.38	59.23	906366
2008-09-15	56.34	57.05	55.19	55.29	2210269
2008-09-16	54.35	55.31	53.13	55.03	1752697
2008-09-17	53.79	55.61	53.33	53.93	1180574
2008-09-18	54.00	54.00	51.56	52.59	1257267
2008-09-19	55.38	58.49	54.94	58.20	905735
2008-09-22	57.85	57.85	56.52	56.71	842079
2008-09-23	57.17	57.61	55.32	55.60	1624000
2008-09-24	56.84	56.84	56.14	56.47	1010603
2008-09-25	57.04	58.16	56.95	57.79	839606
2008-09-26	55.94	56.87	55.61	56.82	748770
2008-09-29	54.50	54.50	50.56	51.41	1255719
2008-09-30	52.32	53.26	51.84	52.95	876026
2008-10-01	52.35	52.94	50.91	52.60	684913
2008-10-02	51.18	51.25	49.26	49.31	962788
2008-10-03	48.68	51.41	48.59	48.67	1444614
2008-10-06	46.37	46.47	42.91	45.15	1845114
2008-10-07	47.50	47.92	43.99	43.99	1940756
2008-10-08	44.03	45.25	40.82	42.30	2158764
2008-10-09	43.78	43.87	38.81	38.98	2123616
2008-10-10	36.50	39.53	35.39	37.85	1870863
2008-10-13	41.37	44.21	40.30	43.50	1024260
2008-10-14	46.12	46.32	41.96	43.76	789704
2008-10-15	42.61	42.65	38.00	38.45	1289100
2008-10-16	38.20	40.05	36.86	39.96	1260005
2008-10-17	37.80	43.70	37.68	41.37	1662712
2008-10-20	42.99	45.58	42.75	45.46	1141623
2008-10-21	43.24	44.01	42.05	42.35	689972
2008-10-22	40.71	41.34	39.01	39.85	990159
2008-10-23	40.58	42.76	39.82	42.30	635284
2008-10-24	37.59	39.96	37.59	39.27	759569
2008-10-27	37.71	39.25	37.11	37.22	604896
2008-10-28	39.73	41.06	37.41	41.06	776437
2008-10-29	42.67	47.17	42.45	45.26	1224831
2008-10-30	45.78	46.93	43.77	46.82	710301
2008-10-31	44.78	48.75	44.36	48.05	601262
2008-11-03	46.63	47.58	46.29	47.11	496424
2008-11-04	48.56	50.73	48.34	50.53	576969
2008-11-05	48.81	49.85	47.17	47.41	530719
2008-11-06	45.94	46.69	43.11	43.54	650495
2008-11-07	44.53	46.41	44.24	46.41	695535
2008-11-10	47.80	48.24	45.47	46.44	484741
2008-11-11	45.06	45.10	43.12	43.74	600075
2008-11-12	43.42	43.57	41.10	41.59	507762
2008-11-13	42.32	46.43	41.03	46.20	908917
2008-11-14	44.98	47.57	44.18	45.55	939980
2008-11-17	45.59	45.59	43.48	43.48	685024
2008-11-18	44.54	45.89	43.52	45.00	878336
2008-11-19	45.46	45.91	42.84	42.84	692110
2008-11-20	42.11	43.11	39.22	39.36	903548
2008-11-21	41.04	42.44	38.79	42.34	857029
2008-11-24	43.84	47.76	43.09	46.64	1191722
2008-11-25	48.38	48.90	46.35	47.61	838915
2008-11-26	45.81	47.94	45.64	47.90	773419
2008-11-28	45.05	45.90	44.15	45.90	306127
2008-12-01	43.32	43.33	40.59	40.72	569494
2008-12-02	42.65	44.00	42.01	43.67	1348740
2008-12-03	41.58	43.43	41.14	43.17	877180
2008-12-04	41.90	43.58	41.15	41.56	800088
2008-12-05	40.14	41.50	38.86	41.29	529767
2008-12-08	43.44	45.94	42.69	45.55	577661
2008-12-09	45.49	46.69	45.03	45.23	630450
2008-12-10	46.83	47.44	46.16	47.11	553003
2008-12-11	48.24	48.97	47.11	47.49	516150
2008-12-12	46.77	48.23	46.30	47.85	472812
2008-12-15	48.80	49.05	47.83	48.47	495090
2008-12-16	48.43	51.01	48.36	50.89	1704348
2008-12-17	50.93	52.86	50.90	52.24	2845361
2008-12-18	52.11	52.12	49.54	50.03	1477812
2008-12-19	49.00	49.00	45.63	45.94	1622382
2008-12-22	46.61	46.73	45.42	46.11	1328685
2008-12-23	46.45	46.57	45.00	45.32	848538
2008-12-24	49.36	49.36	44.96	45.34	295843
2008-12-26	45.44	46.17	45.05	46.10	616084
2008-12-29	46.91	47.01	45.85	46.30	905994
2008-12-30	46.50	47.63	46.14	47.63	368794
2008-12-31	47.39	48.85	47.23	47.82	558859
2009-01-02	47.55	49.09	47.44	48.90	371770
2009-01-05	47.72	48.72	47.59	48.19	571417
2009-01-06	48.35	48.65	47.39	48.16	730336
2009-01-07	48.12	48.44	47.16	47.45	766131
2009-01-08	48.40	49.45	47.91	49.44	682968
2009-01-09	48.02	48.35	46.60	46.90	592058
2009-01-12	46.68	46.71	45.60	45.91	506419
2009-01-13	44.40	45.29	44.19	44.97	791815
2009-01-14	43.93	44.08	42.93	43.39	640458
2009-01-15	43.35	43.87	42.16	43.62	601113
2009-01-16	44.86	45.11	43.75	44.77	756896
2009-01-20	43.87	44.84	42.32	42.69	1019079
2009-01-21	42.19	43.54	41.45	43.48	826560
2009-01-22	42.35	43.37	41.81	42.98	860504
2009-01-23	41.19	43.69	41.00	43.32	692531
2009-01-26	43.51	45.30	43.43	44.59	810933
2009-01-27	44.68	45.15	43.95	44.96	602731
2009-01-28	45.20	45.70	44.80	45.27	931917
2009-01-29	44.92	45.11	44.15	44.29	474940
2009-01-30	43.70	43.78	42.19	42.39	799285
2009-02-02	42.03	43.26	42.02	42.86	687834
2009-02-03	42.78	44.32	42.58	44.02	692554
2009-02-04	43.89	44.85	43.39	43.81	778626
2009-02-05	43.54	45.04	43.00	44.80	789958
2009-02-06	44.52	45.92	44.49	45.65	686262
2009-02-09	45.99	46.33	45.39	45.69	953074
2009-02-10	45.14	45.70	43.33	43.66	834719
2009-02-11	44.47	44.70	43.22	43.74	831789
2009-02-12	42.75	43.60	42.14	43.57	599438
2009-02-13	44.41	44.86	44.20	44.46	660457
2009-02-17	43.20	43.29	42.26	42.26	756945
2009-02-18	42.26	42.53	41.43	42.03	610166
2009-02-19	43.11	43.36	42.17	42.39	701297
2009-02-20	41.10	41.59	40.34	41.17	875498
2009-02-23	41.16	41.17	39.12	39.20	923061
2009-02-24	39.87	41.17	39.38	41.05	681497
2009-02-25	40.65	40.98	39.53	40.27	810755
2009-02-26	40.10	40.87	40.04	40.16	2401892
2009-02-27	39.80	40.80	39.72	40.01	1375749
2009-03-02	38.32	38.45	36.28	36.38	967404
2009-03-03	36.88	36.95	34.96	35.28	1124292
2009-03-04	34.99	36.14	34.75	35.63	1671083
2009-03-05	33.86	33.90	31.98	32.22	2742662
2009-03-06	33.42	33.60	30.37	31.07	4114372
2009-03-09	30.74	31.81	30.62	31.28	1388226
2009-03-10	33.15	34.91	33.12	34.29	3242870
2009-03-11	34.65	35.24	33.50	33.89	919665
2009-03-12	34.02	35.54	33.75	35.41	947707
2009-03-13	36.23	36.42	35.39	35.97	833430
2009-03-16	36.10	36.24	35.35	35.35	909805
2009-03-17	34.45	35.68	34.29	35.62	691850
2009-03-18	35.66	37.01	34.79	36.69	903276
2009-03-19	37.88	38.60	37.48	38.16	1206860
2009-03-20	39.21	39.35	37.93	37.95	853334
2009-03-23	39.09	40.45	39.03	40.42	1363402
2009-03-24	39.83	39.89	39.17	39.24	700925
2009-03-25	40.82	41.75	40.53	41.38	1952779
2009-03-26	41.24	41.63	40.69	41.30	1461626
2009-03-27	40.10	40.19	39.54	39.65	475170
2009-03-30	38.34	38.34	37.04	37.49	718570
2009-03-31	38.28	38.98	38.06	38.32	524896
2009-04-01	38.00	39.25	37.87	39.04	783119
2009-04-02	40.22	41.36	40.08	40.74	651367
2009-04-03	40.09	40.50	39.37	40.46	1009798
2009-04-06	39.73	40.11	39.01	39.48	576767
2009-04-07	38.73	39.35	38.49	38.76	592052
2009-04-08	38.96	39.39	38.45	39.14	437586
2009-04-09	39.30	39.50	38.79	39.34	556373
2009-04-13	39.41	39.73	38.81	39.49	353547
2009-04-14	39.06	39.39	38.69	38.71	599910
2009-04-15	38.09	38.80	38.01	38.80	494321
2009-04-16	39.03	39.26	38.58	39.02	874408
2009-04-17	39.06	39.24	38.18	38.95	504990
2009-04-20	38.25	38.29	37.24	37.24	437322
2009-04-21	37.24	38.35	37.18	38.18	457390
2009-04-22	38.01	38.79	37.79	38.02	776103
2009-04-23	39.21	39.68	38.94	39.61	602018
2009-04-24	41.69	42.15	41.29	41.54	765369
2009-04-27	40.65	41.23	40.40	40.69	621343
2009-04-28	40.88	42.35	40.80	42.00	1879052
2009-04-29	42.44	43.71	42.38	43.01	1858742
2009-04-30	43.52	43.94	42.61	42.69	752152
2009-05-01	43.19	44.23	43.00	44.04	429205
2009-05-04	44.67	45.61	44.62	45.55	401418
2009-05-05	44.51	44.73	44.21	44.55	447264
2009-05-06	45.15	45.37	44.37	45.16	561349
2009-05-07	45.99	46.11	44.43	44.71	681900
2009-05-08	46.35	47.54	46.07	47.33	863962
2009-05-11	45.48	46.03	45.45	45.65	675790
2009-05-12	47.04	47.55	46.70	47.35	634724
2009-05-13	46.40	46.66	45.73	45.77	1029727
2009-05-14	45.11	46.19	44.94	45.96	649995
2009-05-15	45.89	46.44	44.94	45.08	904793
2009-05-18	44.32	45.59	44.32	45.52	757587
2009-05-19	45.56	45.84	44.99	45.22	808662
2009-05-20	46.62	47.30	46.39	46.49	1130481
2009-05-21	46.36	46.52	45.67	46.23	990810
2009-05-22	47.21	47.23	46.45	46.51	858134
2009-05-26	46.30	48.46	46.24	48.31	1074894
2009-05-27	48.00	48.09	46.63	46.86	1588507
2009-05-28	47.96	48.60	47.29	48.34	1706732
2009-05-29	48.69	48.85	48.01	48.48	797751
2009-06-01	49.75	50.59	49.66	50.20	473915
2009-06-02	50.16	50.88	50.07	50.74	331571
2009-06-03	49.88	49.94	48.56	48.95	396981
2009-06-04	49.90	50.00	49.43	49.78	367892
2009-06-05	50.06	50.12	49.07	49.38	554055
2009-06-08	48.44	49.38	48.20	49.16	413417
2009-06-09	49.75	50.00	49.24	49.72	270290
2009-06-10	50.69	50.69	49.64	50.16	358953
2009-06-11	51.09	52.15	51.07	51.80	536120
2009-06-12	50.52	50.76	50.20	50.56	362930
2009-06-15	49.36	49.46	48.30	48.70	956498
2009-06-16	48.70	48.82	48.15	48.16	856260
2009-06-17	48.23	48.55	47.54	48.11	494929
2009-06-18	47.86	48.75	47.65	48.16	337166
2009-06-19	48.15	48.66	47.84	48.36	528181
2009-06-22	47.28	47.42	46.55	46.76	645082
2009-06-23	46.87	47.24	46.36	46.90	348521
2009-06-24	47.25	47.97	46.96	47.25	339634
2009-06-25	46.14	47.22	45.97	47.09	387097
2009-06-26	47.16	47.40	46.72	47.10	325009
2009-06-29	47.55	47.75	47.18	47.46	647663
2009-06-30	47.99	48.11	46.72	47.41	507970
2009-07-01	48.98	49.29	48.83	48.90	571544
2009-07-02	48.01	48.05	47.33	47.33	333819
2009-07-06	45.62	46.37	45.42	46.32	449243
2009-07-07	45.85	45.87	44.45	44.49	515521
2009-07-08	44.82	45.16	43.96	44.55	499954
2009-07-09	45.10	45.23	44.57	44.85	339013
2009-07-10	44.07	44.47	43.88	44.40	283228
2009-07-13	44.34	45.30	43.84	45.23	485277
2009-07-14	44.93	45.10	44.43	44.88	438582
2009-07-15	46.32	47.45	46.27	47.36	505902
2009-07-16	47.86	48.34	47.58	48.20	400227
2009-07-17	47.85	47.97	47.57	47.78	320262
2009-07-20	49.03	49.23	48.57	49.23	327568
2009-07-21	49.99	49.99	49.01	49.45	362091
2009-07-22	48.52	49.38	48.49	48.94	355111
2009-07-23	48.63	49.95	48.58	49.34	1687624
2009-07-24	49.30	49.51	48.74	49.39	325723
2009-07-27	49.85	50.26	49.50	50.23	363755
2009-07-28	48.70	49.34	48.30	49.15	468605
2009-07-29	49.02	49.19	48.33	48.66	405916
2009-07-30	49.21	50.01	48.93	49.33	371516
2009-07-31	46.34	46.90	45.88	46.58	1618941
2009-08-03	46.93	47.93	46.79	47.64	707794
2009-08-04	46.50	46.77	46.28	46.65	1137542
2009-08-05	46.65	46.66	45.73	46.12	545771
2009-08-06	46.35	46.40	45.93	46.22	543038
2009-08-07	46.02	46.15	45.75	45.78	488886
2009-08-10	45.66	46.22	45.55	45.86	618599
2009-08-11	45.39	45.39	44.68	44.86	963465
2009-08-12	45.39	46.10	45.39	45.85	1030150
2009-08-13	46.37	46.65	46.05	46.46	414064
2009-08-14	46.46	46.48	45.68	46.01	610724
2009-08-17	44.86	44.86	44.44	44.58	287931
2009-08-18	44.84	45.51	44.70	45.32	231437
2009-08-19	44.81	46.17	44.81	45.87	407077
2009-08-20	45.77	46.33	45.74	46.20	331973
2009-08-21	46.73	47.60	46.72	47.29	330629
2009-08-24	47.63	47.70	47.14	47.41	371805
2009-08-25	47.73	47.98	47.40	47.48	411628
2009-08-26	47.31	47.44	46.91	47.34	340644
2009-08-27	46.99	47.51	46.49	47.38	255016
2009-08-28	47.64	47.72	47.03	47.09	215867
2009-08-31	47.05	47.51	46.83	47.45	877338
2009-09-01	47.00	47.66	46.10	46.16	629871
2009-09-02	46.97	47.19	46.47	46.60	827287
2009-09-03	46.85	47.21	46.70	47.11	495759
2009-09-04	46.94	47.72	46.76	47.60	396553
2009-09-08	49.09	49.25	48.84	49.06	468803
2009-09-09	49.73	50.36	49.57	49.92	407512
2009-09-10	49.92	50.60	49.70	50.51	370961
2009-09-11	50.54	50.88	50.28	50.41	494138
2009-09-14	50.32	50.99	50.32	50.87	511962
2009-09-15	50.87	51.48	50.67	51.36	317639
2009-09-16	51.90	52.10	51.55	52.10	245067
2009-09-17	51.81	52.07	51.42	51.48	473687
2009-09-18	51.49	51.72	51.21	51.57	736983
2009-09-21	48.81	49.69	48.72	49.30	563971
2009-09-22	50.81	50.81	50.39	50.72	591513
2009-09-23	50.72	50.84	49.96	49.96	361516
2009-09-24	50.75	50.91	49.24	49.56	493297
2009-09-25	49.92	50.41	49.66	49.69	410417
2009-09-28	49.52	50.46	49.45	50.14	260452
2009-09-29	49.74	49.99	49.36	49.65	316126
2009-09-30	50.09	50.28	49.25	49.85	445098
2009-10-01	49.86	49.89	48.59	48.71	486740
2009-10-02	48.68	49.26	48.61	48.66	490092
2009-10-05	48.68	49.38	48.49	49.24	325060
2009-10-06	50.25	50.80	50.21	50.52	405640
2009-10-07	50.31	50.50	49.92	50.34	376672
2009-10-08	50.44	50.98	50.32	50.79	341663
2009-10-09	50.39	50.67	50.14	50.56	265410
2009-10-12	51.06	51.52	50.97	51.19	209541
2009-10-13	51.73	51.90	51.15	51.87	360919
2009-10-14	53.16	53.31	52.77	53.24	338724
2009-10-15	52.91	53.94	52.87	53.86	369745
2009-10-16	53.90	54.28	53.45	53.70	461582
2009-10-19	54.31	54.66	54.09	54.45	365508
2009-10-20	54.24	54.26	53.06	53.66	512205
2009-10-21	53.42	54.81	53.42	53.83	598465
2009-10-22	53.47	54.39	53.15	54.23	621608
2009-10-23	53.91	54.07	52.96	53.19	615418
2009-10-26	53.40	53.86	51.87	51.93	730972
2009-10-27	52.43	52.67	51.70	51.90	1080521
2009-10-28	52.49	52.65	51.04	51.24	718673
2009-10-29	50.99	52.42	50.86	52.30	801295
2009-10-30	51.44	51.52	49.32	49.58	1119112
2009-11-02	50.60	51.55	49.85	50.30	902195
2009-11-03	49.24	49.98	49.03	49.87	1320276
2009-11-04	50.30	50.91	50.09	50.27	915973
2009-11-05	50.88	51.33	50.75	51.19	620467
2009-11-06	50.67	51.42	50.60	51.13	532358
2009-11-09	52.63	52.80	52.32	52.45	1168870
2009-11-10	51.76	52.22	51.63	52.15	475705
2009-11-11	52.39	52.75	51.75	51.89	662892
2009-11-12	51.78	52.20	50.89	51.01	1210699
2009-11-13	51.30	51.97	50.88	51.80	711038
2009-11-16	52.25	53.00	52.10	52.36	558952
2009-11-17	51.94	52.14	51.48	52.08	505341
2009-11-18	52.55	52.55	51.89	52.08	381385
2009-11-19	51.36	51.41	50.75	51.35	480034
2009-11-20	50.12	50.46	49.97	50.23	508730
2009-11-23	51.22	51.84	51.18	51.36	384733
2009-11-24	51.09	51.11	50.49	50.88	440295
2009-11-25	51.49	51.80	51.10	51.71	1346599
2009-11-27	48.81	50.43	48.72	50.01	932197
2009-11-30	49.68	50.28	49.31	49.74	928656
2009-12-01	51.02	51.39	50.86	51.22	454068
2009-12-02	51.13	51.57	50.84	51.06	474148
2009-12-03	51.32	51.50	50.69	50.74	2330228
2009-12-04	51.37	51.59	50.44	50.58	426998
2009-12-07	50.45	51.00	50.44	50.53	329621
2009-12-08	49.37	49.44	48.84	48.91	485170
2009-12-09	49.25	49.56	48.71	49.16	482971
2009-12-10	49.36	49.51	48.93	49.20	332722
2009-12-11	49.52	49.56	49.00	49.18	287951
2009-12-14	50.13	50.18	49.65	49.73	551953
2009-12-15	49.45	49.99	49.36	49.70	396817
2009-12-16	50.09	50.42	49.70	49.93	592040
2009-12-17	49.28	49.30	48.90	48.99	230592
2009-12-18	49.22	49.44	48.40	48.72	344283
2009-12-21	49.81	50.07	49.65	49.72	268065
2009-12-22	50.24	50.47	50.05	50.27	286661
2009-12-23	50.73	50.94	50.44	50.88	263476
2009-12-24	50.99	51.25	50.34	51.09	79017
2009-12-28	51.37	51.43	51.02	51.18	103858
2009-12-29	51.72	51.80	51.20	51.38	200649
2009-12-30	50.84	51.09	50.67	51.03	264616
2009-12-31	51.10	51.42	50.57	50.61	97041
2010-01-04	51.92	52.31	51.90	52.21	287080
2010-01-05	52.46	52.62	52.19	52.48	245240
2010-01-06	52.37	52.78	52.25	52.66	294011
2010-01-07	52.44	52.62	52.22	52.57	196942
2010-01-08	52.47	52.88	52.35	52.85	340218
2010-01-11	54.10	54.16	53.74	53.89	272116
2010-01-12	52.77	53.09	52.30	52.59	396328
2010-01-13	53.05	53.19	52.45	53.09	355057
2010-01-14	53.50	53.77	53.38	53.66	325191
2010-01-15	53.45	53.59	52.57	52.92	310472
2010-01-19	51.52	52.88	51.52	52.88	747876
2010-01-20	51.48	51.48	50.58	50.95	1207269
2010-01-21	50.99	51.13	49.45	49.66	600534
2010-01-22	49.55	49.68	48.59	48.62	801982
2010-01-25	49.04	49.15	48.61	48.69	434343
2010-01-26	48.35	49.39	48.22	48.83	537330
2010-01-27	48.26	48.47	47.66	47.99	524338
2010-01-28	47.56	47.59	46.20	46.83	607827
2010-01-29	47.07	47.44	46.42	46.52	1300127
2010-02-01	47.05	47.48	47.02	47.33	678869
2010-02-02	47.43	48.02	47.15	47.91	261047
2010-02-03	47.44	47.67	47.00	47.17	308851
2010-02-04	46.47	46.49	45.20	45.20	484354
2010-02-05	44.42	44.62	43.17	43.95	716620
2010-02-08	44.41	45.16	44.12	44.15	441791
2010-02-09	45.00	45.69	44.57	45.23	542148
2010-02-10	45.18	45.24	44.52	44.97	1586484
2010-02-11	45.10	45.28	44.46	44.82	1080676
2010-02-12	45.62	45.88	45.22	45.61	540816
2010-02-16	45.63	46.75	45.41	46.60	287488
2010-02-17	46.53	46.74	45.99	46.17	280187
2010-02-18	46.21	46.75	46.14	46.72	353336
2010-02-19	45.93	46.40	45.69	46.30	490514
2010-02-22	46.62	46.66	46.10	46.32	307848
2010-02-23	45.86	45.97	45.08	45.13	254112
2010-02-24	45.50	45.91	45.18	45.63	216686
2010-02-25	44.36	45.04	44.17	45.04	272866
2010-02-26	44.70	45.27	44.30	45.10	754558
2010-03-01	45.26	45.72	45.07	45.68	853156
2010-03-02	45.97	46.25	45.62	46.08	283806
2010-03-03	46.49	47.05	46.39	46.68	326119
2010-03-04	46.65	46.77	46.12	46.44	159066
2010-03-05	46.60	47.57	46.54	47.51	313960
2010-03-08	47.88	47.95	47.67	47.83	247189
2010-03-09	47.86	48.25	47.84	48.05	557880
2010-03-10	48.30	48.87	48.25	48.71	484025
2010-03-11	48.20	48.76	48.03	48.71	427275
2010-03-12	48.05	48.09	47.67	47.84	429128
2010-03-15	47.75	47.78	47.13	47.51	303500
2010-03-16	47.77	48.21	47.64	48.11	260097
2010-03-17	47.91	48.10	47.59	47.73	396394
2010-03-18	47.22	47.26	46.53	47.01	697334
2010-03-19	46.69	46.75	45.83	46.27	466309
2010-03-22	45.81	46.69	45.77	46.53	786816
2010-03-23	46.54	47.07	46.31	47.02	416681
2010-03-24	45.90	46.33	45.82	46.16	583168
2010-03-25	46.55	46.77	45.96	46.01	376070
2010-03-26	46.61	46.82	46.30	46.55	362959
2010-03-29	46.63	46.98	46.62	46.97	223901
2010-03-30	47.22	47.25	46.64	46.65	371466
2010-03-31	46.93	47.13	46.68	46.93	350452
2010-04-01	47.34	47.73	47.34	47.68	168060
2010-04-05	47.98	48.22	47.75	48.05	157760
2010-04-06	47.15	47.51	47.06	47.48	523630
2010-04-07	46.85	46.90	46.18	46.36	502255
2010-04-08	46.04	46.60	45.88	46.44	314403
2010-04-09	46.82	47.72	46.82	47.51	343592
2010-04-12	47.92	48.15	47.83	47.90	197103
2010-04-13	48.32	48.33	47.59	48.02	405845
2010-04-14	48.21	48.58	48.06	48.55	156056
2010-04-15	48.31	48.47	48.10	48.33	179603
2010-04-16	47.84	47.98	47.00	47.29	621879
2010-04-19	46.62	47.08	46.53	47.08	243868
2010-04-20	47.58	47.71	47.44	47.66	252699
2010-04-21	47.22	47.35	46.92	47.32	282435
2010-04-22	46.61	47.31	46.28	46.95	593400
2010-04-23	46.98	47.83	46.81	47.71	486825
2010-04-26	47.37	47.56	47.03	47.12	308974
2010-04-27	46.55	46.82	45.00	45.01	980230
2010-04-28	45.07	45.11	43.92	44.36	1133954
2010-04-29	44.87	45.15	44.57	45.06	682260
2010-04-30	45.23	45.23	44.37	44.45	612901
2010-05-03	44.57	44.77	44.26	44.51	576656
2010-05-04	43.36	43.37	42.34	42.58	854265
2010-05-05	41.75	42.70	41.50	42.07	730180
2010-05-06	40.94	41.28	37.51	39.41	1880986
2010-05-07	39.79	40.27	38.00	38.95	2096834
2010-05-10	41.81	42.47	41.56	42.02	1177381
2010-05-11	41.42	42.48	41.40	41.82	736747
2010-05-12	41.73	42.27	41.61	41.89	548289
2010-05-13	41.28	41.75	41.00	41.19	1004443
2010-05-14	40.16	40.19	38.92	39.54	1775374
2010-05-17	39.50	39.76	38.32	39.23	1019891
2010-05-18	40.30	40.32	38.73	38.91	1115397
2010-05-19	38.90	39.45	38.39	39.34	960579
2010-05-20	38.32	38.99	37.70	38.10	1044151
2010-05-21	38.04	39.55	37.82	39.31	1322671
2010-05-24	37.16	37.34	36.52	36.52	739005
2010-05-25	35.28	36.64	35.10	36.64	1110956
2010-05-26	36.94	37.27	35.84	36.00	902885
2010-05-27	37.43	38.45	37.23	38.45	850798
2010-05-28	38.14	38.35	37.40	37.55	647022
2010-06-01	36.66	37.91	36.61	36.68	905317
2010-06-02	36.50	37.68	36.27	37.63	750845
2010-06-03	38.39	38.41	37.54	38.13	767750
2010-06-04	36.53	36.72	35.21	35.48	1555564
2010-06-07	35.69	36.05	35.31	35.37	683777
2010-06-08	35.45	36.15	35.11	36.01	2528193
2010-06-09	36.20	36.64	35.60	35.73	1220967
2010-06-10	36.33	37.23	36.32	37.16	982009
2010-06-11	36.67	37.43	36.67	37.43	390903
2010-06-14	38.25	38.78	37.99	38.07	898529
2010-06-15	39.25	39.99	39.05	39.99	1092448
2010-06-16	39.53	40.31	39.43	40.11	928761
2010-06-17	40.15	40.21	39.58	40.08	789717
2010-06-18	39.53	39.82	39.42	39.65	563241
2010-06-21	40.41	40.52	39.40	39.64	676859
2010-06-22	40.06	40.18	39.08	39.35	1052205
2010-06-23	39.35	39.64	38.78	39.27	841960
2010-06-24	39.10	39.14	38.22	38.42	639503
2010-06-25	38.08	38.62	37.87	38.41	679125
2010-06-28	38.40	38.80	38.06	38.23	998546
2010-06-29	37.41	37.43	36.56	36.75	717247
2010-06-30	36.92	37.44	36.50	36.55	723292
2010-07-01	36.95	37.09	36.38	36.97	909178
2010-07-02	37.49	37.88	36.95	37.22	1194372
2010-07-06	38.18	38.59	37.53	37.88	1032377
2010-07-07	38.19	39.23	38.15	39.21	912357
2010-07-08	39.29	39.65	38.95	39.65	1355280
2010-07-09	39.33	39.74	39.30	39.66	469195
2010-07-12	39.00	39.47	38.97	39.43	467864
2010-07-13	39.95	40.41	39.80	40.29	487352
2010-07-14	39.93	40.54	39.85	40.23	595312
2010-07-15	40.63	40.78	39.93	40.72	779156
2010-07-16	40.25	40.25	39.20	39.29	592966
2010-07-19	40.07	40.18	39.57	39.90	564259
2010-07-20	38.80	39.79	38.73	39.78	741164
2010-07-21	39.76	39.76	38.41	38.60	995692
2010-07-22	39.80	40.58	39.80	40.34	552330
2010-07-23	39.80	40.48	39.60	40.38	721989
2010-07-26	40.46	41.01	40.29	41.01	379251
2010-07-27	41.24	41.42	40.81	41.17	504315
2010-07-28	40.93	41.23	40.64	40.74	705955
2010-07-29	41.54	41.73	40.58	40.88	516318
2010-07-30	40.50	41.26	40.45	40.91	441351
2010-08-02	41.88	42.80	41.81	42.68	738899
2010-08-03	42.32	42.84	42.14	42.61	1008936
2010-08-04	43.08	43.45	42.79	43.03	590237
2010-08-05	43.36	43.45	43.03	43.44	436430
2010-08-06	43.22	43.73	43.00	43.62	707845
2010-08-09	43.95	44.00	43.69	43.87	489453
2010-08-10	43.13	43.77	42.75	43.59	515917
2010-08-11	42.08	42.08	41.25	41.32	780763
2010-08-12	40.96	41.35	40.86	41.05	517949
2010-08-13	40.96	41.41	40.82	40.90	401898
2010-08-16	40.69	41.26	40.65	41.00	427118
2010-08-17	41.49	41.76	41.22	41.53	297030
2010-08-18	41.31	41.59	41.00	41.35	293346
2010-08-19	41.02	41.16	40.05	40.19	493423
2010-08-20	39.77	39.86	39.57	39.77	460874
2010-08-23	39.96	40.37	39.68	39.72	328568
2010-08-24	39.15	39.41	38.73	39.22	818167
2010-08-25	38.65	39.28	38.47	39.13	1059211
2010-08-26	39.50	39.93	39.19	39.40	531988
2010-08-27	39.82	40.28	39.03	40.22	585160
2010-08-30	39.75	39.95	39.30	39.30	326752
2010-08-31	39.75	40.04	39.46	39.65	440669
2010-09-01	40.74	41.26	40.69	41.11	443939
2010-09-02	41.21	41.53	41.16	41.49	391558
2010-09-03	42.21	42.39	42.03	42.39	465843
2010-09-07	41.42	41.46	41.06	41.11	332109
2010-09-08	41.31	41.80	41.29	41.46	429789
2010-09-09	42.01	42.11	41.64	41.77	1108859
2010-09-10	41.95	42.06	41.80	41.82	520825
2010-09-13	42.32	42.61	42.32	42.58	419040
2010-09-14	42.22	42.96	41.95	42.78	514066
2010-09-15	42.36	42.65	42.13	42.58	315583
2010-09-16	42.59	42.80	42.48	42.77	315530
2010-09-17	42.36	42.46	41.75	42.05	639063
2010-09-20	41.12	41.88	41.01	41.76	642999
2010-09-21	42.35	42.58	41.66	42.27	845369
2010-09-22	42.61	42.82	42.19	42.33	805079
2010-09-23	41.71	41.99	41.41	41.72	1109580
2010-09-24	42.23	42.66	42.10	42.54	585907
2010-09-27	42.71	42.78	42.48	42.49	402943
2010-09-28	42.55	43.23	42.06	43.13	792397
2010-09-29	43.18	43.62	43.13	43.35	511460
2010-09-30	43.60	43.85	42.86	43.18	595325
2010-10-01	44.12	44.23	43.74	44.02	699236
2010-10-04	43.33	43.53	42.90	43.13	519389
2010-10-05	44.01	44.40	43.91	44.26	642030
2010-10-06	44.80	44.99	44.69	44.87	656760
2010-10-07	45.42	45.45	44.67	44.96	732595
2010-10-08	45.07	45.32	44.93	45.16	483926
2010-10-11	45.38	45.48	45.02	45.19	428958
2010-10-12	44.08	44.47	43.63	44.31	669153
2010-10-13	44.76	45.29	44.74	45.07	575589
2010-10-14	45.73	45.85	45.16	45.40	776906
2010-10-15	45.81	45.82	45.16	45.41	683375
2010-10-18	45.25	45.78	45.14	45.72	382031
2010-10-19	44.65	44.80	44.01	44.33	553926
2010-10-20	44.74	45.52	44.74	45.34	768140
2010-10-21	45.44	45.76	44.89	45.26	442469
2010-10-22	45.18	45.29	44.84	45.14	610377
2010-10-25	45.31	45.53	45.02	45.02	442569
2010-10-26	44.39	44.64	44.24	44.42	859647
2010-10-27	43.93	44.06	43.21	43.61	1726992
2010-10-28	44.96	45.10	44.75	44.96	884769
2010-10-29	44.99	45.22	44.79	44.93	546945
2010-11-01	45.07	45.37	44.50	44.77	996665
2010-11-02	45.93	46.04	45.59	45.71	638403
2010-11-03	45.84	46.00	45.27	45.93	744464
2010-11-04	46.91	47.10	46.75	46.95	723611
2010-11-05	46.53	46.64	45.93	46.34	676463
2010-11-08	45.55	45.89	45.27	45.73	698613
2010-11-09	46.47	46.73	45.48	45.71	776251
2010-11-10	45.56	45.73	44.74	45.62	992322
2010-11-11	44.71	45.02	44.39	45.02	985439
2010-11-12	44.54	44.81	43.81	44.09	1038990
2010-11-15	44.65	44.84	44.31	44.31	749826
2010-11-16	44.14	44.25	43.19	43.45	909060
2010-11-17	43.31	43.72	43.29	43.63	1021468
2010-11-18	44.33	44.57	44.27	44.46	480657
2010-11-19	44.25	44.77	44.01	44.76	668940
2010-11-22	44.09	44.29	43.63	44.14	829122
2010-11-23	42.82	42.97	42.33	42.48	1221816
2010-11-24	42.05	42.44	42.00	42.22	1207974
2010-11-26	41.31	41.65	41.28	41.49	440337
2010-11-29	40.33	40.62	39.98	40.53	1550700
2010-11-30	39.90	40.79	39.81	40.32	1193878
2010-12-01	40.97	41.22	40.53	41.08	1095615
2010-12-02	40.88	42.03	40.84	41.94	1233338
2010-12-03	42.10	42.39	42.04	42.33	592280
2010-12-06	42.28	42.29	41.91	42.06	459155
2010-12-07	43.05	43.11	42.41	42.42	706826
2010-12-08	42.98	43.27	42.63	42.94	930188
2010-12-09	42.83	42.98	42.44	42.98	714490
2010-12-10	42.92	43.12	42.77	43.12	394518
2010-12-13	43.73	44.03	43.64	43.77	442150
2010-12-14	44.35	44.58	44.18	44.29	732991
2010-12-15	43.74	43.97	43.16	43.30	491299
2010-12-16	43.39	43.61	43.19	43.58	595736
2010-12-17	43.19	43.24	42.69	43.02	505017
2010-12-20	43.48	43.52	43.00	43.15	395270
2010-12-21	43.44	43.57	43.35	43.53	328717
2010-12-22	43.58	43.68	43.46	43.63	419512
2010-12-23	43.66	43.80	43.49	43.71	339932
2010-12-27	43.24	43.50	43.17	43.47	286241
2010-12-28	43.56	43.59	43.22	43.40	258275
2010-12-29	43.82	43.87	43.54	43.70	339691
2010-12-30	43.54	43.76	43.27	43.65	384943
2010-12-31	43.60	44.09	43.59	43.74	328966
2011-01-03	43.86	44.14	43.79	43.99	494782
2011-01-04	44.94	44.98	44.05	44.22	636228
2011-01-05	43.79	44.57	43.75	44.48	718725
2011-01-06	45.42	45.49	44.45	44.56	957271
2011-01-07	44.75	44.78	44.00	44.24	521465
2011-01-10	43.95	44.05	43.67	44.00	383731
2011-01-11	44.21	44.44	43.97	44.35	381374
2011-01-12	45.10	45.57	44.92	45.55	416495
2011-01-13	46.71	46.97	46.42	46.62	1108010
2011-01-14	46.72	47.65	46.70	47.65	957926
2011-01-18	47.03	47.51	46.87	46.99	1077305
2011-01-19	47.62	47.62	46.81	46.97	627709
2011-01-20	46.75	46.99	46.31	46.93	797322
2011-01-21	47.87	48.15	47.56	47.95	886232
2011-01-24	47.95	48.49	47.95	48.46	481779
2011-01-25	48.05	48.49	47.90	48.45	699324
2011-01-26	48.26	48.61	48.09	48.53	874930
2011-01-27	48.59	48.96	48.51	48.82	932600
2011-01-28	48.55	48.61	46.91	47.01	1688211
2011-01-31	47.20	47.67	47.18	47.50	1194264
2011-02-01	49.00	49.99	48.94	49.98	1108404
2011-02-02	49.53	49.94	49.48	49.68	1045174
2011-02-03	48.95	49.43	48.46	49.42	659686
2011-02-04	49.43	49.70	49.14	49.39	702534
2011-02-07	48.86	49.31	48.85	49.23	499254
2011-02-08	49.61	49.90	49.29	49.75	520394
2011-02-09	49.59	49.87	49.44	49.68	743267
2011-02-10	49.18	49.89	49.06	49.74	777077
2011-02-11	49.27	49.78	49.19	49.56	401778
2011-02-14	49.24	49.66	49.18	49.62	434200
2011-02-15	49.63	49.81	49.27	49.61	549706
2011-02-16	49.47	50.11	49.36	50.04	603917
2011-02-17	49.36	50.12	49.31	50.11	530315
2011-02-18	49.82	50.30	49.76	50.30	429035
2011-02-22	46.79	47.95	46.49	46.68	1929685
2011-02-23	47.14	47.40	46.70	46.93	2913638
2011-02-24	47.81	47.96	47.40	47.77	1492829
2011-02-25	48.12	48.48	48.08	48.42	679546
2011-02-28	49.01	49.21	48.60	48.85	758178
2011-03-01	48.76	48.80	47.97	47.98	1270924
2011-03-02	48.06	48.79	48.05	48.38	1049165
2011-03-03	49.14	49.37	48.71	49.22	836092
2011-03-04	49.66	49.78	48.87	49.31	769806
2011-03-07	49.82	49.95	48.99	49.22	751367
2011-03-08	49.77	50.06	49.57	49.77	1766757
2011-03-09	49.68	49.82	49.35	49.37	544389
2011-03-10	48.59	48.77	48.17	48.38	994129
2011-03-11	48.05	48.73	48.05	48.56	892362
2011-03-14	48.02	48.14	47.54	48.07	696816
2011-03-15	46.17	47.39	46.05	47.21	1130613
2011-03-16	46.79	47.05	45.03	45.38	2014055
2011-03-17	46.91	47.40	46.63	46.92	986329
2011-03-18	47.97	47.97	47.00	47.07	921261
2011-03-21	47.67	48.11	47.49	48.11	622934
2011-03-22	48.64	48.66	48.03	48.20	539422
2011-03-23	47.78	48.32	47.66	48.22	488079
2011-03-24	48.48	49.24	48.29	49.23	897395
2011-03-25	48.98	49.12	48.54	48.68	807755
2011-03-28	48.80	49.01	48.48	48.48	427807
2011-03-29	48.69	48.98	48.38	48.95	784620
2011-03-30	48.87	49.31	48.78	49.22	509024
2011-03-31	49.37	49.52	49.02	49.13	468666
2011-04-01	49.52	50.25	49.29	50.09	522112
2011-04-04	50.62	50.69	50.33	50.47	435544
2011-04-05	49.83	50.45	49.76	50.27	462708
2011-04-06	50.36	50.70	50.25	50.41	458604
2011-04-07	50.12	50.43	49.91	50.30	478402
2011-04-08	51.07	51.27	50.93	51.24	811739
2011-04-11	51.19	51.30	50.61	50.75	470095
2011-04-12	50.54	50.54	49.93	50.18	805476
2011-04-13	50.37	50.44	49.69	49.83	430223
2011-04-14	49.59	50.10	49.44	49.99	594362
2011-04-15	49.25	49.76	49.10	49.66	718057
2011-04-18	48.37	48.52	47.46	48.05	1017254
2011-04-19	48.29	48.52	48.18	48.52	464375
2011-04-20	49.89	50.21	49.84	50.13	597336
2011-04-21	50.80	50.80	50.44	50.63	417330
2011-04-25	50.83	50.97	50.40	50.78	582055
2011-04-26	51.11	51.47	50.92	51.43	521433
2011-04-27	52.27	52.99	51.91	52.92	1387675
2011-04-28	53.04	53.41	52.86	53.32	916027
2011-04-29	53.49	53.80	53.36	53.74	464604
2011-05-02	53.48	53.78	53.05	53.15	655740
2011-05-03	52.89	53.19	52.41	52.64	739413
2011-05-04	52.71	52.72	51.77	52.02	1527618
2011-05-05	50.98	51.07	49.91	50.34	1349338
2011-05-06	50.64	50.95	49.19	49.63	1677649
2011-05-09	49.29	49.85	48.92	49.77	1195214
2011-05-10	49.81	50.57	49.72	50.47	920440
2011-05-11	50.33	50.36	49.37	49.71	1314324
2011-05-12	49.03	49.68	48.70	49.46	1032997
2011-05-13	49.06	49.13	48.07	48.35	1163611
2011-05-16	48.14	48.75	48.06	48.12	742046
2011-05-17	47.91	48.31	47.60	48.23	932356
2011-05-18	48.24	48.82	48.09	48.70	831776
2011-05-19	48.83	49.18	48.56	49.12	946880
2011-05-20	48.79	48.82	48.05	48.10	1463870
2011-05-23	45.62	46.06	45.26	45.60	2601881
2011-05-24	46.27	46.44	45.85	45.93	1105489
2011-05-25	45.56	46.30	45.53	46.05	627697
2011-05-26	46.30	46.45	45.54	46.09	1005173
2011-05-27	46.56	46.81	46.42	46.59	599341
2011-05-31	47.86	47.95	47.62	47.84	1427844
2011-06-01	47.80	47.90	46.71	46.82	789515
2011-06-02	47.05	47.34	46.56	47.02	1000621
2011-06-03	46.47	47.40	46.45	47.07	798666
2011-06-06	47.08	47.10	46.31	46.32	634214
2011-06-07	47.03	47.44	46.81	46.83	797930
2011-06-08	47.05	47.23	46.51	46.62	886980
2011-06-09	46.89	47.38	46.78	47.24	531060
2011-06-10	46.67	46.70	45.61	45.69	899097
2011-06-13	45.92	46.08	45.38	45.71	868684
2011-06-14	46.46	46.86	46.42	46.56	683513
2011-06-15	45.25	45.44	44.44	44.56	974417
2011-06-16	44.45	44.83	44.02	44.55	1208025
2011-06-17	45.76	45.80	45.22	45.38	938318
2011-06-20	44.91	45.26	44.86	44.98	576331
2011-06-21	45.56	46.38	45.50	46.26	627985
2011-06-22	45.93	46.31	45.40	45.41	714722
2011-06-23	44.04	44.96	43.71	44.93	962071
2011-06-24	44.59	44.69	43.93	44.04	806094
2011-06-27	44.42	45.05	44.36	44.82	588012
2011-06-28	45.17	45.78	45.04	45.46	704694
2011-06-29	45.96	46.56	45.80	46.48	1098903
2011-06-30	46.50	47.56	46.35	47.55	1457431
2011-07-01	47.18	48.19	47.05	48.12	1030499
2011-07-05	47.72	47.81	47.15	47.30	878308
2011-07-06	46.78	46.85	46.30	46.43	1283564
2011-07-07	46.59	47.07	46.59	47.03	1160542
2011-07-08	45.74	45.96	45.16	45.48	1215911
2011-07-11	43.47	43.64	43.12	43.39	1838804
2011-07-12	43.37	43.90	43.22	43.32	1693942
2011-07-13	43.86	44.63	43.57	44.07	1512157
2011-07-14	44.29	44.46	43.54	43.64	1455955
2011-07-15	43.96	44.13	43.55	43.68	973342
2011-07-18	42.71	42.94	42.28	42.75	1163194
2011-07-19	43.32	43.69	43.22	43.49	923947
2011-07-20	44.03	44.25	43.68	44.19	1128437
2011-07-21	45.08	45.75	44.87	45.66	1149813
2011-07-22	46.13	46.33	45.68	45.73	962489
2011-07-25	45.49	45.67	45.28	45.38	732701
2011-07-26	45.45	45.65	45.20	45.43	596595
2011-07-27	44.71	44.86	43.93	44.02	913921
2011-07-28	43.38	44.02	43.35	43.64	664557
2011-07-29	43.31	44.10	43.14	43.28	1141036
2011-08-01	43.36	43.45	41.53	42.11	1854064
2011-08-02	41.99	42.43	41.29	41.30	1524060
2011-08-03	41.35	41.38	40.31	40.87	2412886
2011-08-04	39.94	40.02	38.31	38.44	3409335
2011-08-05	38.92	39.24	37.01	38.87	5384401
2011-08-08	37.66	38.18	35.96	36.01	3755456
2011-08-09	36.68	37.61	35.31	37.60	4395074
2011-08-10	36.08	36.15	34.43	34.45	4989138
2011-08-11	34.07	36.69	33.93	36.24	3721567
2011-08-12	37.68	37.97	36.89	37.41	1825267
2011-08-15	37.71	38.56	37.54	38.26	1257701
2011-08-16	37.22	38.49	37.17	37.73	1385037
2011-08-17	38.56	39.08	38.27	38.58	2210250
2011-08-18	37.30	37.36	36.18	36.49	1513451
2011-08-19	35.89	36.78	35.41	35.48	1789204
2011-08-22	39.26	39.26	37.73	37.95	2871056
2011-08-23	38.41	39.34	38.09	39.32	1946434
2011-08-24	38.51	39.26	38.43	39.10	1173354
2011-08-25	38.75	38.93	37.66	37.89	1416671
2011-08-26	37.19	38.25	36.69	38.04	1097258
2011-08-29	39.04	39.31	38.81	39.28	686706
2011-08-30	38.98	39.37	38.70	39.23	1732250
2011-08-31	39.96	40.54	39.92	40.27	1094081
2011-09-01	40.12	40.69	39.88	40.00	1039098
2011-09-02	39.08	39.38	38.66	38.86	672156
2011-09-06	36.29	37.06	36.24	37.03	1251469
2011-09-07	37.51	38.45	37.36	38.43	674560
2011-09-08	38.41	38.98	38.11	38.18	847890
2011-09-09	37.25	37.44	36.14	36.33	1512207
2011-09-12	35.32	36.23	35.04	36.19	1746807
2011-09-13	35.68	36.58	35.53	36.43	1808729
2011-09-14	36.46	37.52	35.74	37.10	1200960
2011-09-15	38.34	38.43	37.90	38.36	758837
2011-09-16	38.22	38.35	37.39	37.80	938179
2011-09-19	34.82	35.45	34.56	35.33	1572402
2011-09-20	35.12	35.77	34.82	35.18	1437865
2011-09-21	35.57	35.69	34.37	34.37	1356978
2011-09-22	33.07	33.45	32.44	32.98	2166324
2011-09-23	32.51	33.63	32.46	33.45	1779227
2011-09-26	33.80	34.81	33.13	34.81	1753812
2011-09-27	35.46	36.19	35.17	35.45	1428625
2011-09-28	35.71	35.99	34.84	34.86	1068526
2011-09-29	36.20	36.38	35.33	36.13	1345291
2011-09-30	35.35	35.95	35.07	35.13	1167599
2011-10-03	34.49	34.85	33.79	33.79	1361498
2011-10-04	33.84	35.49	33.53	35.48	1781757
2011-10-05	35.89	36.90	35.61	36.82	1360432
2011-10-06	36.33	38.15	36.30	37.93	1940313
2011-10-07	38.84	39.40	38.39	38.48	2333759
2011-10-10	40.36	40.73	40.20	40.70	1934423
2011-10-11	39.94	40.59	39.85	40.45	1095677
2011-10-12	41.30	41.93	41.26	41.50	1311987
2011-10-13	41.21	41.68	40.85	41.62	1292465
2011-10-14	43.13	43.68	43.01	43.68	1567147
2011-10-17	43.35	43.38	41.65	41.75	1687895
2011-10-18	41.95	43.71	41.58	43.28	1392353
2011-10-19	43.23	43.57	42.63	42.76	662355
2011-10-20	43.98	44.02	42.88	43.74	1297915
2011-10-21	44.06	44.74	43.98	44.63	759923
2011-10-24	43.78	44.93	43.77	44.84	921713
2011-10-25	44.36	44.65	43.68	44.06	771204
2011-10-26	44.95	45.11	43.96	44.98	908187
2011-10-27	47.19	47.78	46.54	47.43	1816024
2011-10-28	46.32	46.63	46.18	46.49	789141
2011-10-31	45.09	45.22	43.99	44.02	1364307
2011-11-01	41.46	42.50	41.23	42.07	2243821
2011-11-02	42.09	42.93	41.88	42.62	2101059
2011-11-03	43.84	44.02	43.00	43.91	2590477
2011-11-04	42.94	43.17	42.36	42.94	1040833
2011-11-07	43.61	43.99	43.31	43.96	873804
2011-11-08	44.73	45.18	43.90	44.71	1025705
2011-11-09	42.56	42.72	41.66	41.74	1535489
2011-11-10	42.71	42.71	41.62	42.32	1104345
2011-11-11	42.94	43.40	42.82	43.18	1339621
2011-11-14	42.57	42.81	42.14	42.45	601048
2011-11-15	42.63	42.96	42.26	42.59	989478
2011-11-16	42.47	43.16	42.30	42.32	666919
2011-11-17	43.08	43.16	41.73	41.99	1063860
2011-11-18	43.01	43.31	42.42	42.48	1072459
2011-11-21	41.66	41.81	41.18	41.67	1362814
2011-11-22	40.71	40.98	40.37	40.62	848652
2011-11-23	40.14	40.14	39.21	39.22	658519
2011-11-25	38.78	39.40	38.53	38.57	387619
2011-11-28	40.53	40.65	40.11	40.38	615858
2011-11-29	40.04	40.45	39.89	40.18	783669
2011-11-30	41.84	42.48	41.70	42.45	2418678
2011-12-01	42.69	42.96	42.16	42.45	642908
2011-12-02	43.21	43.25	42.16	42.44	844357
2011-12-05	43.51	43.71	42.92	43.23	654043
2011-12-06	43.56	43.87	43.32	43.52	636856
2011-12-07	42.81	43.82	42.49	43.57	787906
2011-12-08	42.23	42.53	41.53	41.63	891059
2011-12-09	42.55	43.24	42.50	43.09	706659
2011-12-12	41.94	42.02	41.11	41.54	493815
2011-12-13	41.81	42.24	40.57	40.86	888340
2011-12-14	40.51	40.78	39.89	40.12	879795
2011-12-15	40.75	40.80	40.07	40.14	613991
2011-12-16	39.61	39.90	39.05	39.27	744876
2011-12-19	39.60	39.74	38.94	38.98	914131
2011-12-20	40.14	40.60	40.11	40.54	704445
2011-12-21	40.08	40.39	39.84	40.38	825936
2011-12-22	40.77	40.98	40.56	40.96	609726
2011-12-23	41.17	41.32	40.97	41.30	404796
2011-12-27	40.95	41.30	40.92	41.22	431169
2011-12-28	41.07	41.09	40.24	40.45	413389
2011-12-29	40.67	41.21	40.60	41.14	614912
2011-12-30	41.30	41.58	41.23	41.27	1195152
2012-01-03	42.72	43.27	42.65	43.14	825815
2012-01-04	42.59	42.99	42.24	42.83	1828203
2012-01-05	41.60	41.84	41.46	41.65	785102
2012-01-06	42.06	42.06	41.37	41.42	490093
2012-01-09	42.00	42.00	41.29	41.65	590162
2012-01-10	42.62	42.66	42.20	42.29	466388
2012-01-11	41.61	42.02	41.34	42.02	612782
2012-01-12	42.00	42.24	41.72	42.14	525101
2012-01-13	41.24	41.43	40.74	41.43	882641
2012-01-17	42.28	42.57	42.14	42.27	560595
2012-01-18	42.71	43.09	42.58	43.08	437598
2012-01-19	43.90	44.61	43.79	44.49	1093562
2012-01-20	44.58	44.96	44.30	44.67	1129383
2012-01-23	44.89	45.05	44.71	44.90	568295
2012-01-24	44.34	44.94	44.25	44.88	587537
2012-01-25	43.78	44.66	43.44	44.57	1051876
2012-01-26	44.66	44.89	44.22	44.52	587879
2012-01-27	44.31	44.62	44.18	44.47	430173
2012-01-30	43.88	44.43	43.82	44.36	334275
2012-01-31	45.00	45.00	44.07	44.50	467857
2012-02-01	45.05	45.42	44.91	45.05	378639
2012-02-02	45.25	45.40	45.01	45.23	258879
2012-02-03	44.94	45.58	44.89	45.53	418533
2012-02-06	44.65	45.30	44.62	45.28	410753
2012-02-07	45.12	45.75	44.95	45.65	475653
2012-02-08	45.46	45.76	45.29	45.69	527738
2012-02-09	45.88	46.01	45.53	45.85	545175
2012-02-10	44.98	45.34	44.91	45.13	610739
2012-02-13	45.76	45.89	45.49	45.78	343760
2012-02-14	45.67	45.76	45.16	45.61	428096
2012-02-15	45.45	45.46	44.80	44.92	872216
2012-02-16	44.58	45.74	44.42	45.59	589868
2012-02-17	46.09	46.12	45.49	45.75	522160
2012-02-21	45.99	46.30	45.81	46.20	590424
2012-02-22	46.22	46.42	46.04	46.32	338505
2012-02-23	46.38	46.71	46.22	46.70	310314
2012-02-24	47.00	47.33	46.99	47.11	384853
2012-02-27	46.57	46.85	46.41	46.64	771627
2012-02-28	46.53	46.88	46.35	46.79	396517
2012-02-29	46.93	47.08	46.11	46.20	651098
2012-03-01	46.63	47.10	46.53	47.09	1281483
2012-03-02	46.42	46.46	46.05	46.14	689239
2012-03-05	46.35	46.41	46.06	46.32	492554
2012-03-06	45.47	45.65	45.00	45.20	844212
2012-03-07	45.09	45.39	44.86	45.23	521884
2012-03-08	46.24	47.06	46.11	46.94	910994
2012-03-09	46.59	46.85	46.40	46.57	579166
2012-03-12	46.65	47.53	46.61	47.46	1058592
2012-03-13	47.41	48.20	47.32	48.19	617548
2012-03-14	47.96	48.01	47.21	47.36	1511156
2012-03-15	47.97	48.14	47.44	47.99	576045
2012-03-16	48.30	49.01	48.22	48.65	553303
2012-03-19	48.97	49.65	48.94	49.44	690912
2012-03-20	48.65	48.83	48.35	48.75	435166
2012-03-21	48.37	48.42	47.92	48.16	540012
2012-03-22	46.87	47.38	46.72	47.32	721012
2012-03-23	46.76	47.36	46.40	47.29	1154959
2012-03-26	48.12	48.58	48.03	48.54	617602
2012-03-27	47.48	47.63	47.15	47.22	1301136
2012-03-28	47.71	47.73	46.74	46.99	808780
2012-03-29	46.24	46.58	46.04	46.56	583915
2012-03-30	46.83	47.00	46.34	46.82	652635
2012-04-02	46.37	47.17	46.25	46.96	794612
2012-04-03	47.09	47.23	46.14	46.47	509801
2012-04-04	45.59	45.72	44.97	45.24	645075
2012-04-05	44.61	45.05	44.58	44.71	396716
2012-04-09	44.25	44.77	44.12	44.53	367898
2012-04-10	43.97	44.12	42.87	43.05	1506775
2012-04-11	43.52	43.72	42.96	43.00	726936
2012-04-12	42.88	43.67	42.87	43.60	665938
2012-04-13	43.04	43.06	42.17	42.28	984239
2012-04-16	43.38	43.43	42.72	43.05	522000
2012-04-17	44.09	44.27	43.67	44.07	500860
2012-04-18	43.52	43.93	43.45	43.55	301727
2012-04-19	42.92	43.24	42.45	42.61	668819
2012-04-20	43.29	43.96	43.27	43.53	456697
2012-04-23	42.38	42.47	41.93	42.40	500715
2012-04-24	42.61	43.23	42.55	42.89	426103
2012-04-25	43.96	44.11	43.29	43.60	350165
2012-04-26	43.30	44.10	43.15	44.05	337163
2012-04-27	45.00	45.12	44.65	44.82	562050
2012-04-30	44.54	44.73	44.24	44.56	332952
2012-05-01	44.62	44.88	44.40	44.76	604883
2012-05-02	43.83	44.10	43.60	44.10	794873
2012-05-03	44.17	44.33	43.68	43.78	434740
2012-05-04	43.31	43.45	42.60	42.70	410343
2012-05-07	42.91	43.61	42.88	43.57	490205
2012-05-08	43.50	43.56	42.73	43.37	632252
2012-05-09	42.28	43.05	42.15	42.73	610325
2012-05-10	43.22	43.30	42.62	42.78	603522
2012-05-11	43.05	43.78	42.99	43.22	769199
2012-05-14	41.82	42.42	41.74	42.15	675976
2012-05-15	41.46	41.74	40.97	41.04	642058
2012-05-16	41.23	41.51	40.70	40.70	619367
2012-05-17	40.61	40.80	40.21	40.29	498880
2012-05-18	40.64	40.72	40.13	40.27	718441
2012-05-21	39.08	39.70	38.92	39.66	762087
2012-05-22	40.42	40.73	39.93	40.14	833083
2012-05-23	39.24	39.32	38.37	39.19	866784
2012-05-24	39.42	39.65	38.99	39.26	525668
2012-05-25	39.00	39.55	38.99	39.36	299876
2012-05-29	39.30	39.53	38.91	39.21	422774
2012-05-30	38.35	38.41	37.85	37.92	755237
2012-05-31	38.64	38.80	37.95	38.54	1361093
2012-06-01	38.16	38.43	37.67	38.11	1257529
2012-06-04	38.75	38.88	38.27	38.64	1136101
2012-06-05	38.60	38.96	38.48	38.84	650599
2012-06-06	39.31	40.24	39.22	40.23	691552
2012-06-07	41.00	41.05	40.10	40.19	583325
2012-06-08	39.63	40.04	39.45	40.04	435732
2012-06-11	40.56	40.60	39.48	39.54	672818
2012-06-12	39.83	40.11	39.12	40.00	765136
2012-06-13	39.97	40.32	39.76	39.86	590821
2012-06-14	40.15	40.71	40.01	40.60	429893
2012-06-15	41.12	41.30	40.94	41.24	404034
2012-06-18	40.41	40.61	40.15	40.42	879592
2012-06-19	41.18	41.81	41.13	41.66	2086496
2012-06-20	41.67	42.10	41.33	41.67	478378
2012-06-21	41.96	42.04	40.51	40.56	1152073
2012-06-22	40.86	40.88	40.43	40.72	427735
2012-06-25	39.48	39.57	39.10	39.32	644808
2012-06-26	39.33	39.41	38.83	39.12	870524
2012-06-27	39.52	39.99	39.50	39.80	677061
2012-06-28	39.61	40.16	39.49	40.14	546548
2012-06-29	42.14	42.55	41.94	42.52	730256
2012-07-02	42.66	43.10	42.54	43.10	434204
2012-07-03	43.60	44.30	43.52	44.26	482705
2012-07-05	42.52	42.89	42.13	42.67	613245
2012-07-06	41.84	41.98	41.41	41.54	600649
2012-07-09	41.72	41.87	41.43	41.86	350038
2012-07-10	41.99	42.09	41.16	41.28	359130
2012-07-11	41.44	41.81	41.39	41.55	284469
2012-07-12	41.19	41.34	40.82	41.22	266627
2012-07-13	40.68	41.53	40.64	41.43	342153
2012-07-16	40.96	41.27	40.73	41.22	450907
2012-07-17	41.15	41.20	40.20	40.95	803474
2012-07-18	40.74	41.45	40.74	41.37	246050
2012-07-19	41.35	41.49	41.14	41.36	367256
2012-07-20	39.65	39.92	39.47	39.86	714342
2012-07-23	37.95	38.44	37.80	38.37	843013
2012-07-24	37.48	37.62	36.59	36.85	1082504
2012-07-25	37.09	37.36	36.81	37.16	530954
2012-07-26	39.14	39.69	38.93	39.50	1017361
2012-07-27	41.00	41.39	40.77	41.18	881491
2012-07-30	40.94	41.40	40.93	41.36	421139
2012-07-31	41.54	41.74	41.19	41.24	692933
2012-08-01	41.12	41.50	40.93	41.27	2391
2012-08-02	40.36	40.97	39.73	40.19	805576
2012-08-03	42.59	43.77	42.51	43.51	1821759
2012-08-06	43.83	44.14	43.68	43.81	625778
2012-08-07	44.69	44.88	44.44	44.73	652228
2012-08-08	44.42	44.75	44.29	44.64	426398
2012-08-09	43.89	44.26	43.82	44.00	454230
2012-08-10	43.58	44.11	43.46	44.11	476738
2012-08-13	44.05	44.26	43.72	43.83	285867
2012-08-14	44.11	44.16	43.88	44.04	167882
2012-08-15	43.88	44.11	43.82	43.97	215270
2012-08-16	43.88	44.40	43.67	44.23	280676
2012-08-17	44.23	44.24	43.90	44.24	319492
2012-08-20	43.99	44.14	43.59	44.09	275515
2012-08-21	44.70	44.89	44.43	44.60	424232
2012-08-22	44.14	44.52	44.04	44.44	342767
2012-08-23	44.03	44.18	43.77	43.85	298249
2012-08-24	43.30	43.81	43.21	43.46	665647
2012-08-27	43.72	43.87	43.54	43.56	197509
2012-08-28	43.61	44.08	43.59	44.03	534070
2012-08-29	43.93	44.00	43.76	43.85	233738
2012-08-30	43.39	43.47	43.13	43.29	242724
2012-08-31	44.08	44.51	43.63	44.11	732212
2012-09-04	43.77	43.82	43.29	43.54	482293
2012-09-05	43.25	43.33	42.87	42.95	507874
2012-09-06	43.84	44.88	43.78	44.78	676814
2012-09-07	46.03	46.19	45.76	46.05	705443
2012-09-10	45.71	45.85	45.34	45.35	190966
2012-09-11	45.57	46.31	45.55	46.08	487666
2012-09-12	46.26	46.27	45.88	46.11	799956
2012-09-13	46.24	47.62	46.06	47.58	880942
2012-09-14	48.66	49.13	48.58	48.97	1004944
2012-09-17	48.65	48.87	48.18	48.30	383774
2012-09-18	47.79	47.91	47.58	47.83	547226
2012-09-19	48.00	48.18	47.81	48.06	286727
2012-09-20	47.09	47.48	46.97	47.20	796296
2012-09-21	48.01	48.36	47.85	47.94	1110277
2012-09-24	46.51	46.66	46.34	46.57	517990
2012-09-25	46.19	46.49	45.81	45.81	510437
2012-09-26	45.21	45.32	44.90	45.06	480201
2012-09-27	44.68	45.40	44.51	45.28	1447558
2012-09-28	44.47	44.50	43.71	43.84	682580
2012-10-01	44.71	44.99	44.30	44.41	560129
2012-10-02	44.88	44.90	44.51	44.62	299549
2012-10-03	44.45	44.47	43.98	44.08	275725
2012-10-04	44.23	44.59	44.14	44.55	472634
2012-10-05	45.40	45.53	45.03	45.13	765899
2012-10-08	44.71	44.74	44.54	44.74	314183
2012-10-09	45.10	45.11	44.33	44.46	660259
2012-10-10	44.97	45.44	44.79	45.05	637935
2012-10-11	45.22	45.27	44.80	44.89	597447
2012-10-12	45.13	45.28	44.67	44.80	295718
2012-10-15	45.30	45.45	44.99	45.45	406475
2012-10-16	46.29	46.75	46.17	46.68	1157121
2012-10-17	47.27	47.49	47.14	47.42	446223
2012-10-18	46.66	47.07	46.63	46.81	431108
2012-10-19	46.33	46.38	45.75	45.93	769403
2012-10-22	46.16	46.17	45.75	46.13	436862
2012-10-23	44.82	44.99	44.52	44.80	473839
2012-10-24	45.46	45.54	44.97	45.08	606113
2012-10-25	45.54	45.59	44.90	45.13	342698
2012-10-26	45.24	45.46	45.06	45.23	319069
2012-10-31	46.41	46.50	45.76	45.89	430112
2012-11-01	45.91	46.24	45.81	46.14	1026791
2012-11-02	46.10	46.12	45.53	45.64	998624
2012-11-05	45.00	45.14	44.78	45.05	735409
2012-11-06	45.32	45.87	45.27	45.81	334157
2012-11-07	44.93	45.00	44.46	44.82	696960
2012-11-08	44.49	44.84	44.05	44.05	491431
2012-11-09	44.10	44.52	44.06	44.16	399657
2012-11-12	44.53	44.55	44.16	44.40	294534
2012-11-13	43.91	44.65	43.80	44.14	519755
2012-11-14	44.63	44.72	43.95	44.06	568863
2012-11-15	44.56	44.82	44.25	44.35	652512
2012-11-16	44.08	44.11	43.46	43.89	614781
2012-11-19	44.49	45.26	44.46	45.24	428666
2012-11-20	45.15	45.53	45.00	45.40	437982
2012-11-21	45.68	45.73	45.52	45.71	207198
2012-11-23	46.53	46.79	46.49	46.78	177741
2012-11-26	46.25	46.47	46.11	46.47	370598
2012-11-27	46.03	46.18	45.80	46.04	354082
2012-11-28	45.95	46.67	45.81	46.63	608757
2012-11-29	47.24	47.53	47.12	47.50	1826976
2012-11-30	47.56	47.81	47.18	47.43	316976
2012-12-03	47.81	47.88	47.09	47.15	443027
2012-12-04	47.46	47.90	47.36	47.83	1221887
2012-12-05	47.49	47.69	46.69	47.15	2524127
2012-12-06	46.33	46.58	46.09	46.56	732562
2012-12-07	45.92	46.22	45.63	46.22	501194
2012-12-10	45.76	46.42	45.74	46.38	913796
2012-12-11	46.49	46.85	46.45	46.82	720179
2012-12-12	47.26	47.62	47.11	47.34	881225
2012-12-13	47.31	47.48	47.03	47.20	407847
2012-12-14	47.54	47.92	47.47	47.83	462035
2012-12-17	47.78	48.31	47.77	48.25	501930
2012-12-18	48.15	48.56	48.09	48.56	441292
2012-12-19	49.24	49.31	48.93	49.06	996591
2012-12-20	49.16	49.31	48.82	49.20	625045
2012-12-21	48.73	49.10	48.64	49.09	445502
2012-12-24	48.81	49.17	48.77	48.89	163698
2012-12-26	49.15	49.19	48.70	48.96	199899
2012-12-27	49.45	49.45	48.87	49.22	412299
2012-12-28	48.75	48.84	48.31	48.47	320193
2012-12-31	48.81	49.30	48.47	49.14	539379
2013-01-02	50.02	50.13	49.76	50.06	864538
2013-01-03	49.48	49.79	49.35	49.41	690338
2013-01-04	49.41	50.05	49.39	50.00	403834
2013-01-07	48.89	49.33	48.80	49.27	437738
2013-01-08	49.42	49.47	49.10	49.45	464574
2013-01-09	49.71	50.12	49.66	50.12	899015
2013-01-10	50.87	51.24	50.74	51.14	411251
2013-01-11	51.74	51.74	51.33	51.58	460489
2013-01-14	51.07	51.41	50.85	51.31	349619
2013-01-15	51.12	51.58	51.05	51.54	326012
2013-01-16	51.33	51.52	51.23	51.38	260717
2013-01-17	51.94	52.27	51.86	52.12	291088
2013-01-18	51.47	51.67	51.14	51.64	602552
2013-01-22	51.60	51.80	51.42	51.75	982314
2013-01-23	51.58	51.85	51.43	51.66	360027
2013-01-24	51.54	51.81	51.43	51.56	450154
2013-01-25	51.70	51.92	51.50	51.80	435618
2013-01-28	52.00	52.07	51.64	51.83	249727
2013-01-29	51.84	52.13	49.85	50.17	4062120
2013-01-30	49.62	50.08	49.56	49.98	2326199
2013-01-31	50.36	50.62	49.87	49.93	1065108
2013-02-01	50.14	50.75	49.98	50.66	702276
2013-02-04	49.44	49.65	48.21	48.30	1020344
2013-02-05	49.17	49.63	49.01	49.37	582348
2013-02-06	48.78	49.26	48.69	49.23	856158
2013-02-07	49.15	49.21	46.17	46.75	4210599
2013-02-08	46.40	46.83	46.40	46.58	2953521
2013-02-11	46.43	46.62	46.23	46.42	568904
2013-02-12	46.86	47.14	46.68	46.93	575450
2013-02-13	47.70	47.82	47.31	47.42	694631
2013-02-14	46.23	46.53	46.18	46.32	771286
2013-02-15	47.78	47.94	47.10	47.32	680544
2013-02-19	47.60	47.77	47.52	47.70	628951
2013-02-20	47.56	47.60	46.62	46.64	518905
2013-02-21	45.88	46.10	45.57	45.74	1235358
2013-02-22	45.87	46.43	45.55	46.39	667780
2013-02-25	47.61	47.63	44.33	44.36	2056989
2013-02-26	45.18	45.35	44.34	44.69	1675633
2013-02-27	44.90	45.76	44.89	45.71	973824
2013-02-28	45.40	45.84	45.31	45.52	579711
2013-03-01	45.05	45.15	44.75	45.06	393227
2013-03-04	44.79	45.19	44.67	45.19	572577
2013-03-05	45.80	46.34	45.78	46.27	459241
2013-03-06	46.53	46.97	46.10	46.66	615733
2013-03-07	47.24	47.44	47.13	47.30	245560
2013-03-08	47.24	47.26	46.64	46.99	274482
2013-03-11	46.88	47.15	46.73	47.12	111032
2013-03-12	47.46	47.57	47.03	47.40	256985
2013-03-13	46.83	46.86	46.39	46.75	306113
2013-03-14	47.38	48.11	47.24	47.93	422249
2013-03-15	48.06	48.11	47.57	47.61	223591
2013-03-18	46.37	47.07	46.37	46.93	293737
2013-03-19	46.75	46.92	45.84	46.41	686175
2013-03-20	47.21	47.31	46.97	47.12	213435
2013-03-21	46.70	47.16	46.45	46.61	150897
2013-03-22	47.19	47.77	47.07	47.20	403529
2013-03-25	47.39	47.39	46.10	46.44	277038
2013-03-26	46.23	46.27	45.73	46.18	544846
2013-03-27	44.96	45.38	44.76	45.18	593745
2013-03-28	45.50	45.59	44.88	44.89	216846
2013-04-01	45.19	45.42	45.03	45.11	229704
2013-04-02	45.74	46.20	45.66	45.81	290955
2013-04-03	45.67	45.75	45.05	45.24	215413
2013-04-04	45.22	45.60	45.02	45.54	185739
2013-04-05	45.35	45.77	45.11	45.69	310121
2013-04-08	46.15	46.15	45.65	46.03	450798
2013-04-09	46.38	46.97	46.16	46.75	581969
2013-04-10	46.80	47.36	46.80	47.14	156757
2013-04-11	47.32	47.62	47.20	47.43	133677
2013-04-12	46.78	46.98	46.70	46.98	289227
2013-04-15	46.51	46.56	45.75	45.75	293203
2013-04-16	46.33	46.45	45.81	46.25	258631
2013-04-17	45.55	45.55	44.80	45.14	309111
2013-04-18	45.47	45.57	45.07	45.42	178160
2013-04-19	45.83	46.06	45.42	45.61	280085
2013-04-22	45.41	46.02	45.17	45.86	351941
2013-04-23	45.75	46.18	45.74	46.10	599928
2013-04-24	46.75	47.38	45.98	46.57	431780
2013-04-25	46.12	46.88	46.08	46.59	363337
2013-04-26	46.56	46.84	46.43	46.84	87304
2013-04-29	47.00	47.85	47.00	47.85	1147271
2013-04-30	47.72	48.04	47.58	47.81	355924
2013-05-01	48.19	48.19	47.50	47.59	112406
2013-05-02	46.83	47.63	46.74	47.51	167194
2013-05-03	47.74	48.35	47.70	48.35	216653
2013-05-06	48.12	48.44	47.85	48.44	230077
2013-05-07	48.68	48.68	48.28	48.60	289294
2013-05-08	48.71	48.90	48.54	48.84	164704
2013-05-09	48.54	48.56	47.98	48.26	159017
2013-05-10	48.11	48.51	47.80	48.51	108769
2013-05-13	48.17	48.20	48.00	48.18	160218
2013-05-14	48.34	49.32	48.34	48.80	328502
2013-05-15	48.26	48.93	48.22	48.75	235324
2013-05-16	48.68	48.75	48.42	48.58	262115
2013-05-17	48.71	49.04	48.59	48.96	221682
2013-05-20	47.27	47.80	47.25	47.79	175296
2013-05-21	47.32	47.62	46.97	47.31	1100313
2013-05-22	47.40	48.10	46.88	46.89	336818
2013-05-23	46.51	46.91	46.45	46.82	298280
2013-05-24	46.12	46.26	45.90	46.25	263788
2013-05-28	47.55	47.65	47.05	47.05	277206
2013-05-29	47.14	47.22	46.61	46.80	445519
2013-05-30	46.61	46.83	46.51	46.72	357514
2013-05-31	46.35	46.45	45.24	45.31	579058
2013-06-03	45.82	46.45	45.57	46.27	374095
2013-06-04	46.08	46.28	45.79	45.98	332412
2013-06-05	45.65	45.81	44.94	44.94	640924
2013-06-06	45.16	45.25	44.77	45.25	219219
2013-06-07	45.23	45.86	45.01	45.56	113966
2013-06-10	45.37	45.72	45.07	45.57	143074
2013-06-11	44.79	45.24	44.69	45.07	611200
2013-06-12	45.26	45.26	44.35	44.37	228871
2013-06-13	44.05	44.58	44.05	44.50	287631
2013-06-14	44.70	45.09	42.95	43.23	1135101
2013-06-17	43.99	44.04	43.72	43.93	478459
2013-06-18	43.54	43.80	43.49	43.70	207833
2013-06-19	43.37	43.39	42.33	42.50	1034274
2013-06-20	41.91	41.98	40.80	40.91	531377
2013-06-21	40.90	40.97	40.42	40.78	405513
2013-06-24	40.46	40.99	40.27	40.65	581662
2013-06-25	40.31	40.39	39.65	40.39	382400
2013-06-26	40.86	40.98	40.57	40.91	211310
2013-06-27	41.30	41.47	41.17	41.25	204470
2013-06-28	41.21	41.39	40.95	41.04	160672
2013-07-01	41.67	41.87	41.43	41.72	734064
2013-07-02	40.82	41.37	40.58	40.76	636519
2013-07-03	40.53	41.11	40.53	41.06	110929
2013-07-05	40.89	40.90	40.44	40.69	366627
2013-07-08	40.55	40.88	40.55	40.82	258570
2013-07-09	40.62	41.19	40.24	40.66	430650
2013-07-10	40.34	40.88	40.25	40.78	236330
2013-07-11	41.78	41.94	41.47	41.82	426895
2013-07-12	41.95	42.08	41.73	42.08	185911
2013-07-15	42.22	42.58	42.18	42.39	245501
2013-07-16	42.34	42.65	42.30	42.49	564031
2013-07-17	42.94	43.31	42.69	43.24	1010959
2013-07-18	43.23	43.65	43.12	43.63	326413
2013-07-19	43.35	43.85	43.26	43.74	196793
2013-07-22	44.08	44.22	43.91	44.08	368184
2013-07-23	44.14	44.37	43.97	44.37	411381
2013-07-24	44.49	44.91	44.42	44.50	285396
2013-07-25	44.54	45.00	44.52	45.00	108132
2013-07-26	44.29	44.75	44.17	44.75	133970
2013-07-29	43.71	43.77	43.50	43.70	284301
2013-07-30	44.13	44.25	43.73	43.73	276852
2013-07-31	43.65	44.40	43.65	44.15	248920
2013-08-01	45.16	45.45	45.01	45.28	354913
2013-08-02	45.59	45.99	45.56	45.75	215359
2013-08-05	45.29	45.63	45.17	45.39	158511
2013-08-06	45.44	45.46	45.02	45.18	110119
2013-08-07	45.32	45.52	45.23	45.48	152058
2013-08-08	45.73	46.04	45.53	46.04	191672
2013-08-09	45.58	45.76	45.35	45.76	178852
2013-08-12	45.30	45.62	45.26	45.62	93363
2013-08-13	45.49	45.87	45.31	45.63	147989
2013-08-14	45.82	45.95	45.74	45.92	109232
2013-08-15	45.49	46.00	45.18	46.00	331555
2013-08-16	46.17	46.46	46.06	46.45	246391
2013-08-19	45.50	45.55	45.07	45.17	208896
2013-08-20	45.20	45.35	45.08	45.27	101541
2013-08-21	44.63	45.03	44.42	44.60	316161
2013-08-22	45.35	45.76	45.34	45.76	144754
2013-08-23	45.89	46.69	45.87	46.65	216537
2013-08-26	46.14	46.41	45.83	46.11	171868
2013-08-27	45.96	46.47	45.75	45.75	229233
2013-08-28	46.96	47.28	46.82	46.90	281406
2013-08-29	46.35	46.65	44.90	46.32	291187
2013-08-30	45.94	45.95	45.35	45.48	262762
2013-09-03	45.91	45.98	45.65	45.88	255283
2013-09-04	45.36	45.93	45.30	45.84	168087
2013-09-05	45.07	45.45	44.95	45.45	184363
2013-09-06	45.63	45.86	45.26	45.64	143482
2013-09-09	45.37	45.93	45.27	45.93	108772
2013-09-10	45.92	46.20	45.55	46.20	156173
2013-09-11	45.83	46.16	45.81	46.15	216204
2013-09-12	45.95	46.30	45.90	45.92	72530
2013-09-13	46.41	46.64	46.09	46.43	125270
2013-09-16	46.96	47.00	46.66	46.80	120324
2013-09-17	46.79	46.89	46.63	46.85	99058
2013-09-18	46.73	48.25	46.70	47.96	263943
2013-09-19	48.13	48.34	47.88	48.34	162305
2013-09-20	48.44	48.68	48.20	48.50	405627
2013-09-23	47.23	47.23	46.73	46.76	313021
2013-09-24	46.51	48.79	46.25	46.45	313554
2013-09-25	46.27	46.89	46.25	46.60	112200
2013-09-26	46.20	46.54	46.09	46.54	166984
2013-09-27	46.52	46.53	46.14	46.39	173391
2013-09-30	45.64	46.15	45.57	46.03	274524
2013-10-01	46.24	46.85	46.14	46.59	183561
2013-10-02	46.79	46.89	46.60	46.84	266059
2013-10-03	46.65	46.69	46.46	46.59	182426
2013-10-04	46.67	46.83	46.58	46.59	84915
2013-10-07	46.51	46.72	46.36	46.36	91100
2013-10-08	46.76	46.82	46.28	46.29	186853
2013-10-09	46.72	46.86	46.40	46.48	419817
2013-10-10	47.09	47.58	47.01	47.45	115655
2013-10-11	47.26	47.45	47.17	47.45	205420
2013-10-14	47.24	47.72	47.20	47.72	105693
2013-10-15	47.32	47.67	47.32	47.36	126693
2013-10-16	48.11	48.63	48.00	48.09	180947
2013-10-17	48.42	48.70	48.30	48.70	273521
2013-10-18	48.50	48.75	48.31	48.34	237232
2013-10-21	48.48	48.66	48.38	48.43	99655
2013-10-22	49.10	49.54	49.09	49.28	203514
2013-10-23	48.71	48.88	48.37	48.88	175369
2013-10-24	48.90	49.30	48.83	49.28	358775
2013-10-25	49.35	49.67	49.08	49.67	170996
2013-10-28	49.32	49.42	49.07	49.31	113788
2013-10-29	49.75	49.98	49.58	49.98	133944
2013-10-30	51.10	51.19	50.00	50.00	325639
2013-10-31	49.71	50.94	49.43	50.80	326432
2013-11-01	50.20	50.24	49.45	49.59	377167
2013-11-04	49.77	50.38	49.76	50.38	265718
2013-11-05	49.39	49.60	49.19	49.43	146691
2013-11-06	49.47	49.79	49.36	49.44	100219
2013-11-07	48.89	48.90	48.02	48.02	234830
2013-11-08	47.76	48.35	47.70	48.34	167581
2013-11-11	48.31	48.40	48.15	48.23	183983
2013-11-12	48.32	48.45	47.76	47.98	1006972
2013-11-13	47.89	48.37	47.71	48.37	188101
2013-11-14	47.99	48.45	47.91	48.40	86535
2013-11-15	48.58	48.92	48.48	48.92	152495
2013-11-18	49.70	49.87	49.24	49.42	137245
2013-11-19	48.91	49.06	48.55	48.77	220613
2013-11-20	48.93	48.97	48.30	48.35	99713
2013-11-21	48.42	48.53	48.14	48.42	92237
2013-11-22	48.70	48.84	48.54	48.67	137162
2013-11-25	48.37	48.39	48.00	48.38	74880
2013-11-26	48.28	48.38	48.00	48.08	97507
2013-11-27	48.35	48.38	48.03	48.38	69007
2013-11-29	48.57	48.60	47.86	47.86	208653
2013-12-02	47.55	47.83	47.45	47.52	182848
2013-12-03	47.12	47.22	46.79	47.11	228034
2013-12-04	46.25	46.88	46.20	46.57	213109
2013-12-05	46.56	46.86	46.12	46.24	250909
2013-12-06	46.51	46.83	46.32	46.77	156407
2013-12-09	47.00	47.08	46.80	47.08	140736
2013-12-10	46.76	46.93	46.66	46.80	237136
2013-12-11	45.95	45.95	45.41	45.41	280514
2013-12-12	45.47	45.48	44.88	44.96	327295
2013-12-13	45.07	45.11	44.72	44.92	174427
2013-12-16	45.52	45.83	45.31	45.44	137960
2013-12-17	45.54	45.54	44.95	45.23	130139
2013-12-18	45.35	45.96	45.10	45.68	141553
2013-12-19	45.76	46.27	45.71	46.25	102884
2013-12-20	46.54	46.86	46.46	46.86	177930
2013-12-23	47.35	47.53	47.24	47.24	139520
2013-12-24	47.62	47.62	47.28	47.60	62226
2013-12-26	47.82	47.98	47.51	47.98	49592
2013-12-27	48.17	48.58	48.13	48.58	111745
2013-12-30	48.41	48.58	48.13	48.13	153001
2013-12-31	48.51	48.58	48.11	48.49	103333
2014-01-02	47.72	47.72	47.23	47.32	232676
2014-01-03	47.64	47.91	47.47	47.74	251139
2014-01-06	48.05	48.35	47.92	48.10	442824
2014-01-07	47.92	48.30	47.76	48.30	220657
2014-01-08	47.74	47.90	47.00	47.00	327698
2014-01-09	47.55	47.59	46.91	46.99	123731
2014-01-10	47.62	47.79	47.49	47.75	100133
2014-01-13	47.29	47.48	46.85	46.85	189741
2014-01-14	47.02	47.38	46.96	47.19	391149
2014-01-15	46.70	47.20	46.64	47.20	189054
2014-01-16	47.19	47.19	46.82	47.06	171360
2014-01-17	46.76	47.01	46.35	46.35	260194
2014-01-21	47.54	47.57	47.15	47.55	293385
2014-01-22	47.55	47.64	47.41	47.56	124580
2014-01-23	47.95	48.15	47.46	47.51	214896
2014-01-24	46.94	46.94	46.00	46.11	255795
2014-01-27	46.45	46.65	46.13	46.50	159654
2014-01-28	46.26	46.45	46.13	46.45	140704
2014-01-29	45.68	46.05	45.48	45.77	219038
2014-01-30	45.99	46.13	45.62	46.13	130600
2014-01-31	45.04	45.59	44.95	45.40	248104
2014-02-03	45.14	45.16	44.02	44.20	578889
2014-02-04	44.48	44.63	44.29	44.50	459028
2014-02-05	43.99	44.07	43.79	43.79	282007
2014-02-06	44.37	44.90	44.27	44.66	346308
2014-02-07	44.31	45.36	44.21	45.36	199493
2014-02-10	45.36	45.36	45.03	45.03	932559
2014-02-11	45.47	45.93	45.43	45.63	543436
2014-02-12	46.13	46.40	45.65	45.83	602282
2014-02-13	46.11	46.81	46.04	46.81	289434
2014-02-14	47.07	47.50	47.02	47.50	162721
2014-02-18	47.41	47.50	47.15	47.50	254651
2014-02-19	47.34	47.80	47.33	47.66	236215
2014-02-20	47.52	47.68	47.26	47.68	180880
2014-02-21	47.35	47.69	47.29	47.64	92348
2014-02-24	47.41	47.96	47.33	47.95	203833
2014-02-25	48.01	48.14	47.78	48.04	143627
2014-02-26	47.64	47.85	47.51	47.85	95809
2014-02-27	47.48	47.77	47.33	47.71	90888
2014-02-28	48.12	48.29	47.93	47.94	245379
2014-03-03	47.54	47.65	47.00	47.00	999017
2014-03-04	47.99	48.33	47.89	48.33	182707
2014-03-05	48.13	48.39	48.05	48.08	119969
2014-03-06	48.50	48.61	48.30	48.46	198238
2014-03-07	48.31	48.33	47.81	48.32	211520
2014-03-10	48.30	48.53	48.00	48.53	354681
2014-03-11	48.50	48.59	48.05	48.06	330931
2014-03-12	47.97	48.43	47.82	48.43	743293
2014-03-13	48.51	48.55	47.19	47.19	190800
2014-03-14	47.53	47.89	47.44	47.75	177164
2014-03-17	47.92	48.44	47.92	48.38	77528
2014-03-18	48.82	49.14	48.70	48.83	123005
2014-03-19	49.02	49.17	48.14	48.37	165288
2014-03-20	48.10	48.57	48.02	48.25	125441
2014-03-21	48.95	49.59	48.88	49.37	289129
2014-03-24	49.45	49.49	48.79	48.90	193783
2014-03-25	49.42	49.57	49.10	49.57	223787
2014-03-26	49.44	49.49	49.02	49.02	137689
2014-03-27	49.22	49.42	49.00	49.42	195006
2014-03-28	49.63	50.00	49.62	50.00	106076
2014-03-31	50.00	50.24	49.81	50.17	119369
2014-04-01	50.24	50.38	50.04	50.26	338080
2014-04-02	50.04	50.33	49.82	50.33	232968
2014-04-03	49.94	50.08	49.69	50.00	127197
2014-04-04	50.03	50.39	49.68	49.68	90948
2014-04-07	50.12	50.21	49.68	49.68	275688
2014-04-08	49.89	50.23	49.87	50.23	64340
2014-04-09	50.61	50.76	50.31	50.76	109554
2014-04-10	51.08	51.09	50.20	50.20	149791
2014-04-11	50.32	50.69	50.10	50.21	172024
2014-04-14	50.76	51.11	50.64	51.00	119991
2014-04-15	51.15	51.29	50.60	50.93	235419
2014-04-16	51.57	51.73	51.35	51.72	106511
2014-04-17	51.76	52.14	51.68	51.90	145095
2014-04-21	52.18	52.27	52.01	52.03	68481
2014-04-22	51.61	52.08	51.51	52.08	106756
2014-04-23	51.61	51.61	51.10	51.40	134021
2014-04-24	51.36	51.94	51.10	51.94	85434
2014-04-25	51.15	51.21	50.64	50.93	175302
2014-04-28	50.93	51.05	50.43	50.68	199671
2014-04-29	51.79	52.17	51.50	51.66	277379
2014-04-30	51.80	52.11	51.64	51.64	265986
2014-05-01	52.00	52.12	51.81	52.04	116825
2014-05-02	51.78	52.26	51.73	51.76	124725
2014-05-05	51.38	51.74	51.24	51.40	81674
2014-05-06	51.96	51.99	51.70	51.70	88906
2014-05-07	52.09	52.41	52.09	52.15	302636
2014-05-08	52.64	52.72	52.35	52.36	358779
2014-05-09	52.35	52.39	51.89	52.39	217407
2014-05-12	52.32	52.38	52.01	52.31	166609
2014-05-13	51.65	51.83	51.51	51.66	263144
2014-05-14	51.50	51.88	51.48	51.52	204338
2014-05-15	51.20	51.28	50.53	50.53	175566
2014-05-16	50.92	51.29	50.60	51.29	176776
2014-05-19	49.71	50.00	49.51	49.63	166885
2014-05-20	49.17	49.32	49.00	49.21	143387
2014-05-21	50.12	50.49	50.08	50.37	215791
2014-05-22	50.18	50.28	50.00	50.25	106109
2014-05-23	50.59	51.33	50.49	51.22	306842
2014-05-27	51.52	51.67	51.27	51.42	207450
2014-05-28	51.32	51.50	51.11	51.11	151494
2014-05-29	51.23	51.31	51.04	51.18	114093
2014-05-30	51.28	51.35	50.83	50.83	165593
2014-06-02	51.10	51.46	50.98	51.46	156381
2014-06-03	51.32	51.56	51.29	51.37	217124
2014-06-04	50.75	50.86	50.62	50.80	86914
2014-06-05	51.30	51.82	51.08	51.72	173037
2014-06-06	51.88	51.94	51.66	51.91	127510
2014-06-09	51.86	52.25	51.79	52.25	213383
2014-06-10	51.86	52.25	51.80	52.25	195728
2014-06-11	51.77	51.80	51.47	51.80	411518
2014-06-12	52.05	52.27	51.88	51.88	230023
2014-06-13	52.89	53.12	52.77	53.11	204239
2014-06-16	53.25	53.51	53.03	53.37	175152
2014-06-17	52.41	53.00	52.30	53.00	342593
2014-06-18	53.16	53.66	53.02	53.66	144136
2014-06-19	54.30	54.64	54.19	54.19	214816
2014-06-20	54.53	54.79	53.98	54.14	218649
2014-06-23	54.41	54.62	54.16	54.57	209416
2014-06-24	54.48	54.58	54.00	54.00	164296
2014-06-25	54.28	54.68	54.22	54.54	493633
2014-06-26	54.47	54.47	53.68	54.04	417781
2014-06-27	54.51	54.57	54.12	54.26	302053
2014-06-30	54.31	54.94	54.31	54.90	388566
2014-07-01	54.85	55.24	54.69	54.93	131491
2014-07-02	55.11	55.25	54.81	55.18	120418
2014-07-03	55.53	55.70	55.30	55.30	75063
2014-07-07	54.95	54.96	54.40	54.74	116401
2014-07-08	53.91	53.92	51.75	53.59	486668
2014-07-09	53.95	54.28	53.82	54.20	224057
2014-07-10	52.74	53.03	52.53	52.80	247485
2014-07-11	52.91	52.94	52.53	52.85	98182
2014-07-14	53.28	53.49	53.25	53.36	89763
2014-07-15	53.11	53.18	52.43	52.55	174650
2014-07-16	53.30	53.96	52.90	53.96	434707
2014-07-17	53.31	53.53	52.69	52.81	214569
2014-07-18	52.53	53.33	52.36	53.29	214256
2014-07-21	52.22	52.43	52.15	52.27	185930
2014-07-22	52.84	53.48	52.79	53.48	167084
2014-07-23	53.70	53.76	53.21	53.42	154924
2014-07-24	53.70	54.09	53.48	54.03	153801
2014-07-25	53.18	53.29	52.86	53.02	597382
2014-07-28	53.02	53.13	52.61	52.75	112322
2014-07-29	53.06	53.40	52.96	53.19	94010
2014-07-30	52.75	52.75	51.83	52.25	246830
2014-07-31	51.27	51.37	50.80	50.80	282373
2014-08-01	51.18	51.31	50.30	50.45	208246
2014-08-04	50.73	50.92	50.40	50.90	165302
2014-08-05	49.96	50.01	49.22	49.48	197806
2014-08-06	49.19	49.70	49.19	49.34	163110
2014-08-07	49.80	49.80	48.34	48.81	301371
2014-08-08	49.14	49.25	48.58	49.25	196290
2014-08-11	48.73	49.23	48.71	49.22	147513
2014-08-12	48.77	48.81	48.25	48.55	635229
2014-08-13	48.75	48.84	48.49	48.64	329357
2014-08-14	49.28	49.30	48.98	49.16	229850
2014-08-15	49.43	49.79	48.75	49.32	199334
2014-08-18	49.21	49.24	48.90	49.02	162492
2014-08-19	48.85	49.34	48.83	49.03	173017
2014-08-20	48.78	49.05	48.58	48.99	144853
2014-08-21	49.13	49.60	49.11	49.45	120957
2014-08-22	48.95	48.97	48.46	48.95	201463
2014-08-25	49.13	49.74	49.04	49.65	168540
2014-08-26	50.01	50.33	49.99	50.05	120313
2014-08-27	50.22	50.48	49.86	50.30	113594
2014-08-28	49.69	49.79	49.23	49.55	156041
2014-08-29	49.76	49.92	49.13	49.86	199758
2014-09-02	49.88	49.96	49.67	49.92	143266
2014-09-03	50.42	50.68	50.30	50.58	175817
2014-09-04	50.53	50.88	50.41	50.52	259314
2014-09-05	50.48	50.83	50.18	50.69	151258
2014-09-08	50.13	50.15	49.50	49.53	133288
2014-09-09	49.31	49.82	49.15	49.82	271639
2014-09-10	49.42	49.52	48.87	49.51	231181
2014-09-11	48.28	48.89	48.25	48.78	250861
2014-09-12	48.49	48.71	48.26	48.58	175136
2014-09-15	47.89	48.40	47.75	48.40	169366
2014-09-16	48.53	49.11	48.49	49.11	332928
2014-09-17	49.09	49.38	48.78	48.78	110155
2014-09-18	49.15	49.33	48.94	49.33	124704
2014-09-19	49.16	49.21	48.60	48.60	160366
2014-09-22	47.78	47.78	47.09	47.38	800706
2014-09-23	46.81	47.00	46.38	46.75	265087
2014-09-24	47.12	47.57	46.91	47.52	208519
2014-09-25	46.86	46.95	46.35	46.83	203087
2014-09-26	46.65	47.38	46.53	47.02	122281
2014-09-29	46.80	47.23	46.66	47.23	189248
2014-09-30	47.13	47.67	47.00	47.25	273254
2014-10-01	46.79	47.53	46.48	46.48	171851
2014-10-02	46.16	46.16	45.13	45.66	239068
2014-10-03	44.85	44.91	44.50	44.62	207215
2014-10-06	44.64	44.91	44.38	44.60	382320
2014-10-07	44.12	44.15	43.52	43.52	285603
2014-10-08	43.69	44.12	43.22	44.03	273436
2014-10-09	43.57	43.66	42.70	42.70	213905
2014-10-10	42.23	42.30	41.70	42.03	385662
2014-10-13	42.60	42.78	41.77	41.77	173296
2014-10-14	42.03	42.11	41.39	41.50	236405
2014-10-15	41.17	41.45	40.26	41.10	483184
2014-10-16	40.07	41.09	39.89	40.76	499929
2014-10-17	41.62	41.83	41.37	41.40	637833
2014-10-20	40.86	41.07	40.60	41.03	235023
2014-10-21	41.37	41.85	41.03	41.81	256266
2014-10-22	41.30	41.76	41.00	41.00	251148
2014-10-23	41.54	42.21	41.43	41.77	264963
2014-10-24	41.72	41.94	41.47	41.71	331782
2014-10-27	41.13	41.47	40.74	40.79	268034
2014-10-28	41.85	42.08	41.41	42.06	500319
2014-10-29	42.29	42.40	41.09	41.40	338001
2014-10-30	41.62	41.99	41.43	41.99	202278
2014-10-31	42.23	42.63	41.81	42.50	1010804
2014-11-03	42.09	42.19	41.57	41.78	325219
2014-11-04	40.74	40.80	40.15	40.36	447623
2014-11-05	40.85	41.17	40.62	41.07	256385
2014-11-06	41.25	41.40	40.65	41.17	187850
2014-11-07	40.62	41.02	40.50	41.02	332207
2014-11-10	41.23	41.35	40.90	40.91	231895
2014-11-11	40.93	41.52	40.82	41.52	199424
2014-11-12	40.37	40.62	40.03	40.31	297739
2014-11-13	39.90	40.23	39.78	40.25	119590
2014-11-14	40.03	40.85	39.97	40.85	240523
2014-11-17	40.64	40.93	40.37	40.80	233823
2014-11-18	41.17	41.66	40.96	41.13	278511
2014-11-19	41.56	41.58	41.05	41.40	186211
2014-11-20	41.19	41.38	41.09	41.28	178384
2014-11-21	42.27	42.64	42.18	42.64	313874
2014-11-24	42.82	43.01	42.44	42.44	188925
2014-11-25	42.68	42.86	42.39	42.39	323156
2014-11-26	42.02	42.12	41.87	42.00	187450
2014-11-28	40.07	40.14	39.19	39.19	463326
2014-12-01	39.35	39.62	38.96	39.22	1076020
2014-12-02	38.99	39.46	38.67	38.82	631492
2014-12-03	38.77	39.49	38.65	38.82	443243
2014-12-04	38.33	38.33	37.89	37.89	426967
2014-12-05	38.15	38.15	37.70	38.01	1099909
2014-12-08	36.91	36.95	36.32	36.32	501161
2014-12-09	36.06	37.11	36.00	36.05	1272583
2014-12-10	36.36	36.40	35.56	35.65	682011
2014-12-11	35.52	35.89	35.02	35.26	867721
2014-12-12	35.02	35.08	34.04	34.07	400614
2014-12-15	34.27	34.45	32.60	32.81	428880
2014-12-16	33.00	34.63	32.87	34.11	557916
2014-12-17	33.98	35.53	33.93	35.05	755195
2014-12-18	35.50	35.98	35.18	35.98	420778
2014-12-19	35.87	36.97	35.77	36.95	876825
2014-12-22	36.29	36.29	35.64	35.90	388040
2014-12-23	36.05	36.42	35.88	36.35	425212
2014-12-24	36.19	36.40	35.90	36.10	87841
2014-12-26	36.29	36.46	36.12	36.26	138288
2014-12-29	35.59	36.05	35.45	35.63	350753
2014-12-30	35.48	35.65	35.10	35.10	330636
2014-12-31	34.83	34.99	34.68	34.91	326825
2015-01-02	35.00	35.23	34.68	34.98	277369
2015-01-05	33.22	33.25	31.80	31.96	1028471
2015-01-06	32.38	33.12	31.94	32.08	707344
2015-01-07	32.71	32.94	32.10	32.30	613599
2015-01-08	32.83	33.44	32.74	33.09	473825
2015-01-09	33.04	33.10	32.09	32.27	341764
2015-01-12	32.22	32.50	31.65	32.18	417546
2015-01-13	32.40	32.83	32.11	32.53	665536
2015-01-14	32.04	32.39	31.71	32.11	592237
2015-01-15	32.69	32.88	32.20	32.33	321225
2015-01-16	32.80	33.68	32.75	33.52	407502
2015-01-20	33.27	33.32	32.90	33.28	406922
2015-01-21	33.32	34.35	33.23	34.35	327830
2015-01-22	34.47	34.77	34.22	34.77	900171
2015-01-23	33.64	34.05	33.36	33.58	485831
2015-01-26	33.58	34.35	33.50	34.25	374212
2015-01-27	34.29	34.67	34.27	34.40	521471
2015-01-28	34.60	34.66	33.78	33.85	512133
2015-01-29	33.72	34.20	33.47	34.20	392628
2015-01-30	33.78	34.31	33.55	33.90	586233
2015-02-02	34.36	34.68	34.15	34.63	590876
2015-02-03	35.51	36.32	35.50	36.25	664832
2015-02-04	35.37	35.37	34.72	34.74	338722
2015-02-05	35.22	36.02	35.13	35.98	356124
2015-02-06	35.35	35.48	34.78	35.08	757281
2015-02-09	34.81	35.14	34.81	35.07	307580
2015-02-10	35.16	35.19	34.58	34.94	225372
2015-02-11	34.31	34.32	33.96	34.08	182684
2015-02-12	35.18	35.74	35.18	35.62	249719
2015-02-13	35.99	36.31	35.93	36.31	264635
2015-02-17	35.86	36.11	35.55	35.92	247912
2015-02-18	36.61	37.18	36.57	37.17	571369
2015-02-19	36.60	37.16	36.51	37.06	257795
2015-02-20	36.80	37.64	36.70	37.64	415807
2015-02-23	37.10	37.39	37.01	37.01	295308
2015-02-24	37.41	37.80	37.22	37.69	292194
2015-02-25	37.40	37.69	37.25	37.62	245721
2015-02-26	37.17	37.22	36.92	37.13	230762
2015-02-27	37.29	37.49	37.05	37.27	329610
2015-03-02	37.20	37.22	36.73	37.02	234826
2015-03-03	36.79	36.86	36.54	36.84	179019
2015-03-04	36.33	36.42	35.97	36.34	161576
2015-03-05	36.14	36.40	36.05	36.30	190482
2015-03-06	35.52	35.56	35.08	35.10	351799
2015-03-09	35.80	36.02	35.69	35.89	213983
2015-03-10	35.03	35.11	34.42	34.56	185865
2015-03-11	34.61	34.86	34.37	34.66	256892
2015-03-12	35.01	35.03	34.50	34.66	285888
2015-03-13	34.41	34.43	32.06	32.86	1187896
2015-03-16	32.31	32.32	32.00	32.19	1369662
2015-03-17	32.58	32.60	32.23	32.30	769877
2015-03-18	32.99	33.82	32.86	33.64	879837
2015-03-19	33.33	33.56	33.11	33.19	390851
2015-03-20	34.32	35.25	34.25	34.78	536352
2015-03-23	35.40	35.44	34.97	35.29	162623
2015-03-24	35.31	35.34	34.91	34.91	236152
2015-03-25	35.30	35.35	34.93	35.06	186618
2015-03-26	35.49	35.50	34.67	34.81	194943
2015-03-27	34.63	35.00	34.48	34.80	141713
2015-03-30	34.91	35.12	34.81	34.81	163972
2015-03-31	34.45	34.74	34.42	34.61	205949
2015-04-01	34.89	35.07	34.60	34.94	187199
2015-04-02	35.05	35.22	34.79	35.09	112156
2015-04-06	35.55	35.82	35.39	35.43	254559
2015-04-07	35.95	36.33	35.87	36.04	196188
2015-04-08	36.62	36.69	35.99	36.01	273627
2015-04-09	36.12	36.19	35.93	36.14	242329
2015-04-10	35.98	36.14	35.89	36.07	250437
2015-04-13	36.22	36.26	35.95	36.04	159516
2015-04-14	36.24	36.65	36.21	36.62	279216
2015-04-15	37.01	37.49	36.80	37.43	719754
2015-04-16	37.14	37.37	36.84	37.23	388428
2015-04-17	36.21	36.61	36.08	36.46	1546095
2015-04-20	36.19	36.74	36.10	36.50	1342382
2015-04-21	36.44	36.60	36.17	36.19	739311
2015-04-22	36.39	36.62	36.10	36.62	503226
2015-04-23	36.52	37.16	36.50	37.08	441872
2015-04-24	37.02	37.11	36.70	36.82	347592
2015-04-27	37.63	38.00	37.61	37.70	323409
2015-04-28	38.29	38.35	38.03	38.17	199697
2015-04-29	38.00	38.64	37.87	38.22	217177
2015-04-30	38.29	38.66	38.13	38.43	282794
2015-05-01	38.53	38.97	38.29	38.68	139541
2015-05-04	39.03	39.11	38.60	38.66	176784
2015-05-05	38.40	38.55	38.00	38.26	290496
2015-05-06	38.46	38.80	38.37	38.37	264613
2015-05-07	37.88	37.90	37.37	37.62	436832
2015-05-08	38.36	38.90	38.12	38.90	177995
2015-05-11	38.22	38.34	38.00	38.00	209496
2015-05-12	38.16	38.36	38.07	38.30	274264
2015-05-13	38.95	38.95	38.25	38.25	294931
2015-05-14	39.05	39.33	38.89	39.29	430240
2015-05-15	37.62	38.00	37.39	38.00	283438
2015-05-18	37.29	37.38	37.07	37.38	227739
2015-05-19	37.32	37.35	37.15	37.29	247323
2015-05-20	37.05	37.48	37.00	37.42	198194
2015-05-21	37.22	37.68	37.19	37.68	137880
2015-05-22	37.21	37.22	36.95	36.95	117224
2015-05-26	35.98	36.02	35.64	35.82	225728
2015-05-27	35.73	36.41	35.70	36.35	159842
2015-05-28	36.10	36.37	35.85	36.20	142072
2015-05-29	36.32	36.45	35.95	35.95	204171
2015-06-01	35.83	35.90	35.38	35.49	201699
2015-06-02	36.22	36.62	36.18	36.44	199862
2015-06-03	36.55	36.80	36.33	36.39	2318385
2015-06-04	36.16	36.47	35.66	35.89	749072
2015-06-05	34.89	35.45	34.83	35.36	572444
2015-06-08	35.10	35.42	34.97	35.18	381623
2015-06-09	35.57	35.67	35.31	35.38	306144
2015-06-10	36.59	37.15	36.53	36.97	166463
2015-06-11	37.05	37.20	36.49	36.77	1034089
2015-06-12	36.18	36.35	35.81	36.13	432192
2015-06-15	35.33	35.70	35.31	35.47	199112
2015-06-16	34.99	35.63	34.99	35.63	443060
2015-06-17	35.86	35.88	35.15	35.49	1421797
2015-06-18	35.91	37.04	35.81	36.03	398358
2015-06-19	36.21	36.41	36.12	36.31	141322
2015-06-22	37.36	38.31	37.28	38.14	2063926
2015-06-23	37.61	37.89	37.61	37.89	2477954
2015-06-24	37.66	37.93	37.60	37.62	361809
2015-06-25	37.78	37.80	37.44	37.74	298252
2015-06-26	37.66	37.88	37.41	37.41	217483
2015-06-29	36.28	36.68	35.88	35.88	1690506
2015-06-30	36.23	36.32	35.43	35.58	414744
2015-07-01	35.92	35.92	35.23	35.23	255396
2015-07-02	35.51	35.71	35.24	35.35	310254
2015-07-06	33.96	34.03	33.37	33.50	438795
2015-07-07	32.89	32.99	32.09	32.75	886354
2015-07-08	33.11	33.15	32.64	32.70	1493058
2015-07-09	33.64	34.28	33.36	34.05	434061
2015-07-10	35.43	35.53	34.93	35.23	874927
2015-07-13	35.01	35.02	34.68	34.77	271496
2015-07-14	34.77	34.96	34.67	34.96	162331
2015-07-15	34.99	35.26	34.67	34.67	333517
2015-07-16	35.19	35.22	34.69	34.69	136678
2015-07-17	34.68	34.75	34.43	34.64	137435
2015-07-20	34.73	34.79	34.53	34.72	202089
2015-07-21	34.87	35.12	34.82	34.93	128425
2015-07-22	34.44	34.66	34.35	34.66	139602
2015-07-23	34.83	35.00	34.60	35.00	161081
2015-07-24	34.94	34.98	34.32	34.32	250848
2015-07-27	34.34	34.36	33.80	34.05	416249
2015-07-28	34.22	34.80	34.10	34.73	378593
2015-07-29	34.22	34.97	34.10	34.64	558457
2015-07-30	35.08	35.19	34.38	34.59	129715
2015-07-31	35.26	35.27	34.85	35.00	226398
2015-08-03	34.90	34.98	34.41	34.41	298354
2015-08-04	34.46	34.59	34.14	34.37	112941
2015-08-05	34.98	35.12	34.82	35.11	229129
2015-08-06	34.91	35.22	34.74	34.98	148538
2015-08-07	35.28	35.53	35.11	35.15	181440
2015-08-10	35.02	35.87	34.98	35.61	122324
2015-08-11	35.52	35.56	35.10	35.44	399178
2015-08-12	35.03	35.47	34.69	35.26	584347
2015-08-13	35.02	35.15	34.86	34.98	255674
2015-08-14	34.65	34.79	34.34	34.34	166739
2015-08-17	34.08	34.51	33.92	34.51	103025
2015-08-18	34.05	34.16	33.84	33.90	110612
2015-08-19	33.57	33.58	32.46	32.97	244246
2015-08-20	33.14	33.25	32.40	32.40	194586
2015-08-21	32.67	32.83	32.00	32.10	188077
2015-08-24	31.08	31.32	30.03	30.70	584355
2015-08-25	31.38	31.58	30.58	30.72	485208
2015-08-26	31.32	31.32	30.30	31.11	281841
2015-08-27	31.39	32.43	31.33	32.40	258406
2015-08-28	32.12	32.64	31.76	32.24	320018
2015-08-31	32.95	33.29	32.53	33.29	681685
2015-09-01	32.69	32.80	32.18	32.45	403166
2015-09-02	32.75	32.81	32.19	32.75	372417
2015-09-03	32.54	33.20	32.54	32.71	294162
2015-09-04	32.07	32.24	31.81	31.98	262546
2015-09-08	32.84	32.91	32.57	32.77	461573
2015-09-09	33.50	33.73	32.72	32.85	364662
2015-09-10	32.98	33.25	32.74	33.09	165142
2015-09-11	33.03	33.14	32.85	33.14	150740
2015-09-14	32.58	33.01	32.36	33.01	260534
2015-09-15	32.95	33.56	32.95	33.25	277245
2015-09-16	33.74	34.16	33.65	34.09	177561
2015-09-17	33.81	34.54	33.78	34.21	243780
2015-09-18	32.47	32.53	31.89	31.89	264115
2015-09-21	32.44	32.48	32.11	32.31	142899
2015-09-22	31.05	31.26	30.74	31.07	392350
2015-09-23	31.64	31.66	31.00	31.00	433179
2015-09-24	30.76	30.92	30.50	30.79	393961
2015-09-25	31.40	31.45	30.98	31.20	333035
2015-09-28	30.48	30.61	30.27	30.30	406889
2015-09-29	30.49	30.92	30.35	30.78	231047
2015-09-30	31.27	31.48	31.12	31.37	262138
2015-10-01	32.24	32.32	31.25	31.43	344626
2015-10-02	31.93	32.82	31.88	32.82	504488
2015-10-05	33.45	34.00	33.41	33.70	345744
2015-10-06	33.84	34.37	33.84	34.31	409013
2015-10-07	34.83	34.99	34.37	34.72	250616
2015-10-08	34.63	35.25	34.59	35.23	294933
2015-10-09	35.30	35.42	35.01	35.30	140727
2015-10-12	35.12	35.15	34.88	34.97	232378
2015-10-13	34.65	35.38	34.61	34.92	182504
2015-10-14	35.10	35.43	35.03	35.27	105739
2015-10-15	35.40	35.71	35.28	35.55	163718
2015-10-16	35.72	36.02	35.51	36.02	380214
2015-10-19	35.56	35.56	35.15	35.21	115160
2015-10-20	34.83	35.10	34.80	35.01	111186
2015-10-21	35.36	35.36	34.77	34.88	84278
2015-10-22	34.83	35.20	34.73	35.13	179170
2015-10-23	34.57	34.66	34.20	34.37	165582
2015-10-26	33.95	34.01	33.63	33.63	181772
2015-10-27	32.81	33.02	32.77	32.96	188339
2015-10-28	33.15	33.76	33.12	33.49	137322
2015-10-29	32.54	33.09	32.37	33.09	832101
2015-10-30	32.65	32.90	32.60	32.60	246710
2015-11-02	32.65	32.97	32.58	32.97	186903
2015-11-03	32.85	33.30	32.73	33.19	267625
2015-11-04	32.88	32.93	32.23	32.42	174394
2015-11-05	32.32	32.38	31.94	32.07	242186
2015-11-06	31.79	32.28	31.69	32.28	587594
2015-11-09	32.26	32.41	31.66	31.93	645503
2015-11-10	31.68	32.19	31.64	32.16	344515
2015-11-11	32.16	32.25	31.77	31.77	358169
2015-11-12	31.33	31.52	31.04	31.09	183387
2015-11-13	30.71	30.98	30.45	30.78	187828
2015-11-16	30.88	31.32	30.85	31.31	359090
2015-11-17	31.62	31.64	31.25	31.27	258130
2015-11-18	31.66	31.85	31.39	31.81	324330
2015-11-19	31.72	32.05	31.67	31.93	538897
2015-11-20	31.86	31.95	31.28	31.28	200025
2015-11-23	31.76	31.92	31.50	31.67	334726
2015-11-24	31.76	32.15	31.73	31.97	389489
2015-11-25	32.23	32.53	32.00	32.41	648670
2015-11-27	32.39	32.45	32.27	32.42	94469
2015-11-30	32.55	32.70	32.29	32.29	171226
2015-12-01	32.50	32.65	32.23	32.31	146404
2015-12-02	32.58	32.78	32.22	32.22	308020
2015-12-03	32.62	32.63	32.02	32.15	351755
2015-12-04	31.84	31.97	31.59	31.80	368132
2015-12-07	31.00	31.05	30.68	30.95	319823
2015-12-08	30.29	30.67	30.03	30.06	251463
2015-12-09	30.70	31.17	30.41	30.61	283103
2015-12-10	30.55	30.84	30.38	30.42	208726
2015-12-11	30.13	30.22	29.54	29.75	221844
2015-12-14	29.47	29.57	29.12	29.41	455601
2015-12-15	29.62	30.20	29.62	29.98	402694
2015-12-16	30.35	30.47	29.94	30.27	390526
2015-12-17	30.09	30.13	29.62	29.62	286540
2015-12-18	29.45	29.45	29.05	29.28	850679
2015-12-21	29.66	29.84	29.01	29.30	466270
2015-12-22	29.54	29.81	29.32	29.56	381807
2015-12-23	30.02	30.76	29.99	30.76	442330
2015-12-24	30.73	30.73	30.39	30.59	124150
2015-12-28	30.44	30.69	30.32	30.44	251946
2015-12-29	30.47	30.76	30.35	30.69	431743
2015-12-30	30.33	30.45	29.87	30.02	233717
2015-12-31	29.57	29.99	29.55	29.80	197027
2016-01-04	29.39	29.56	28.89	29.42	431822
2016-01-05	29.22	29.28	28.85	29.19	250200
2016-01-06	28.28	28.47	28.18	28.47	199964
2016-01-07	27.71	28.59	27.70	28.20	395684
2016-01-08	28.07	28.13	27.55	27.55	331518
2016-01-11	28.14	28.16	27.41	27.65	329494
2016-01-12	28.00	28.09	27.39	27.73	662585
2016-01-13	27.98	28.25	27.45	27.47	421126
2016-01-14	28.09	28.85	27.97	28.81	260896
2016-01-15	27.72	27.93	27.31	27.52	242118
2016-01-19	27.60	27.69	27.14	27.37	406787
2016-01-20	26.87	27.06	26.22	26.82	478136
2016-01-21	26.84	27.55	26.57	27.46	407754
2016-01-22	28.44	28.48	28.02	28.44	302729
2016-01-25	28.00	28.16	27.44	27.64	419165
2016-01-26	28.03	28.62	27.79	28.48	195306
2016-01-27	28.23	28.75	28.15	28.36	323069
2016-01-28	29.39	29.40	28.47	29.00	371563
2016-01-29	28.90	29.15	28.49	28.95	387022
2016-02-01	28.58	28.78	28.36	28.75	331402
2016-02-02	27.53	27.59	27.06	27.17	269433
2016-02-03	27.55	28.18	26.93	28.15	625543
2016-02-04	28.43	28.99	28.40	28.65	289465
2016-02-05	28.13	28.24	27.82	27.87	252432
2016-02-08	27.21	27.25	26.87	27.18	555034
2016-02-09	26.58	26.77	26.02	26.22	588739
2016-02-10	25.74	26.31	25.64	25.97	493616
2016-02-11	25.26	25.50	24.73	25.00	532348
2016-02-12	25.78	26.25	25.59	26.18	295064
2016-02-16	26.72	26.72	26.07	26.40	511728
2016-02-17	26.70	27.50	26.67	27.39	325320
2016-02-18	27.13	27.16	26.50	26.50	200824
2016-02-19	26.45	26.65	26.28	26.65	451642
2016-02-22	27.00	27.47	27.00	27.31	331962
2016-02-23	27.12	27.23	26.54	26.54	328671
2016-02-24	25.92	26.42	25.76	26.33	299594
2016-02-25	26.91	26.99	26.49	26.66	382088
2016-02-26	28.06	28.08	27.67	27.72	310545
2016-02-29	27.86	28.17	27.68	27.90	373555
2016-03-01	28.93	29.38	28.70	29.18	350940
2016-03-02	28.72	29.36	28.61	29.31	600351
2016-03-03	29.51	30.00	29.37	30.00	649593
2016-03-04	29.59	30.02	29.36	29.86	400598
2016-03-07	29.43	30.11	29.38	30.06	353233
2016-03-08	29.72	29.76	28.93	29.18	614975
2016-03-09	29.37	29.66	29.21	29.48	347758
2016-03-10	29.26	29.62	28.82	29.08	259594
2016-03-11	29.64	29.89	29.58	29.89	287715
2016-03-14	29.48	29.81	29.25	29.76	293638
2016-03-15	29.41	29.58	29.27	29.58	399834
2016-03-16	29.43	30.21	29.43	30.05	252767
2016-03-17	30.55	30.85	30.43	30.72	304608
2016-03-18	31.28	31.34	30.92	31.05	490104
2016-03-21	31.02	31.13	30.76	30.85	340446
2016-03-22	30.60	30.97	30.59	30.88	155314
2016-03-23	30.63	30.69	29.91	29.96	295528
2016-03-24	29.29	29.67	29.20	29.67	204987
2016-03-28	29.43	29.60	29.32	29.55	118127
2016-03-29	29.36	29.94	29.25	29.78	182775
2016-03-30	30.77	31.02	30.46	30.72	213722
2016-03-31	30.02	30.41	30.01	30.22	279851
2016-04-01	29.22	29.32	29.01	29.20	432970
2016-04-04	29.10	29.24	28.87	28.92	333742
2016-04-05	28.28	28.52	28.12	28.33	562542
2016-04-06	28.50	28.88	28.28	28.88	154439
2016-04-07	28.25	28.43	27.94	28.17	373493
2016-04-08	29.04	29.41	28.98	29.31	198606
2016-04-11	29.55	29.72	29.33	29.48	270515
2016-04-12	29.17	30.02	28.99	29.97	3324082
2016-04-13	30.23	30.59	29.99	30.51	716014
2016-04-14	30.48	30.98	30.46	30.84	736573
2016-04-15	30.75	30.77	30.46	30.58	399325
2016-04-18	29.92	30.76	29.92	30.68	534678
2016-04-19	30.97	31.27	30.93	31.21	273881
2016-04-20	31.13	31.66	31.07	31.61	318502
2016-04-21	31.46	31.87	31.31	31.65	157782
2016-04-22	31.63	32.00	31.63	31.68	160628
2016-04-25	31.77	31.81	31.42	31.80	564303
2016-04-26	32.10	32.21	31.91	32.16	411791
2016-04-27	32.31	32.61	32.17	32.49	276872
2016-04-28	32.23	32.80	32.21	32.57	499704
2016-04-29	32.77	33.00	32.48	32.77	806760
2016-05-02	32.21	32.26	31.84	32.20	462807
2016-05-03	31.36	31.48	31.04	31.18	269878
2016-05-04	31.17	31.31	30.73	30.80	272428
2016-05-05	31.24	31.38	30.95	31.00	343432
2016-05-06	30.51	31.12	30.50	30.78	482083
2016-05-09	30.80	30.84	30.38	30.49	293318
2016-05-10	30.51	31.07	30.46	31.07	280613
2016-05-11	30.35	30.82	30.27	30.57	350753
2016-05-12	31.32	31.40	30.79	30.92	415505
2016-05-13	30.63	30.97	30.41	30.41	239668
2016-05-16	30.98	31.15	30.95	31.05	312236
2016-05-17	30.77	30.82	30.49	30.58	289413
2016-05-18	30.47	30.82	30.29	30.29	352297
2016-05-19	29.81	30.04	29.63	30.03	777030
2016-05-20	29.21	29.29	28.93	29.20	260641
2016-05-23	29.16	29.35	29.00	29.07	532132
2016-05-24	29.45	29.90	29.41	29.84	958425
2016-05-25	30.34	30.94	30.34	30.87	989893
2016-05-26	31.06	31.19	30.95	30.99	537405
2016-05-27	30.76	30.90	30.61	30.90	201417
2016-05-31	31.09	31.18	30.41	30.45	356337
2016-06-01	30.24	30.41	30.09	30.41	271528
2016-06-02	30.15	30.41	30.07	30.40	286108
2016-06-03	30.52	30.62	30.26	30.57	286950
2016-06-06	31.09	31.43	31.08	31.29	234922
2016-06-07	31.83	32.07	31.76	32.05	300235
2016-06-08	32.31	32.36	32.01	32.34	369005
2016-06-09	31.64	31.94	31.59	31.82	447027
2016-06-10	31.11	31.36	30.98	31.10	4944735
2016-06-13	30.31	30.79	30.17	30.20	776629
2016-06-14	30.08	30.21	29.49	29.79	581247
2016-06-15	30.02	30.36	30.00	30.01	357271
2016-06-16	29.42	30.28	28.99	30.28	819654
2016-06-17	30.65	31.30	30.59	31.21	821955
2016-06-20	32.03	32.24	31.89	31.92	553646
2016-06-21	32.09	32.58	31.88	32.46	361498
2016-06-22	32.37	32.42	31.80	31.87	452593
2016-06-23	32.92	33.38	32.55	33.33	387005
2016-06-24	29.42	30.45	29.39	29.69	1522333
2016-06-27	29.75	29.75	28.88	29.46	425994
2016-06-28	30.38	30.76	30.14	30.72	2257356
2016-06-29	31.34	31.88	31.26	31.85	487118
2016-06-30	31.78	32.49	31.56	32.35	638927
2016-07-01	32.60	33.25	32.59	33.25	844720
2016-07-05	32.40	32.51	31.83	31.93	1147935
2016-07-06	31.52	31.78	31.18	31.74	926754
2016-07-07	31.76	31.98	31.14	31.21	426775
2016-07-08	31.67	32.19	31.58	32.19	844721
2016-07-11	32.39	32.54	32.24	32.35	479712
2016-07-12	32.78	32.99	32.63	32.87	443170
2016-07-13	32.95	32.99	32.50	32.69	254262
2016-07-14	33.17	33.26	32.98	33.01	227820
2016-07-15	32.74	32.78	32.50	32.63	278319
2016-07-18	32.26	32.47	32.09	32.26	281703
2016-07-19	31.85	32.06	31.71	32.06	364819
2016-07-20	31.57	31.82	31.37	31.75	461224
2016-07-21	31.39	31.62	31.29	31.34	275002
2016-07-22	31.55	31.55	31.21	31.32	152530
2016-07-25	31.20	31.20	30.68	30.85	214863
2016-07-26	30.78	31.03	30.73	30.88	408187
2016-07-27	31.37	31.42	30.71	30.87	277833
2016-07-28	30.70	30.80	30.33	30.53	248270
2016-07-29	30.23	30.69	30.13	30.65	422633
2016-08-01	30.53	30.55	29.69	29.70	301298
2016-08-02	29.80	29.82	29.26	29.57	291224
2016-08-03	29.44	29.73	29.36	29.63	288789
2016-08-04	29.59	29.70	29.40	29.57	307298
2016-08-05	29.66	29.88	29.58	29.79	352084
2016-08-08	29.80	30.19	29.80	30.07	220343
2016-08-09	30.24	30.27	29.89	29.98	150220
2016-08-10	30.26	30.30	29.99	30.05	145567
2016-08-11	30.00	30.63	29.98	30.56	161910
2016-08-12	30.63	30.67	30.38	30.46	202917
2016-08-15	30.58	31.04	30.57	30.74	273893
2016-08-16	31.00	31.15	30.84	31.06	461927
2016-08-17	30.76	30.91	30.53	30.89	264167
2016-08-18	30.94	31.44	30.90	31.39	254269
2016-08-19	30.48	30.60	30.29	30.49	258847
2016-08-22	30.29	30.55	30.20	30.46	219598
2016-08-23	30.66	30.97	30.66	30.68	137083
2016-08-24	30.45	30.53	30.27	30.34	234924
2016-08-25	30.20	30.32	30.00	30.00	242048
2016-08-26	30.46	30.86	30.18	30.26	337559
2016-08-29	30.02	30.27	30.02	30.18	137030
2016-08-30	30.51	30.59	30.41	30.41	187750
2016-08-31	30.45	30.58	30.11	30.13	174612
2016-09-01	30.05	30.18	29.87	30.15	179207
2016-09-02	30.54	30.72	30.33	30.56	212074
2016-09-06	30.94	31.20	30.90	31.14	384149
2016-09-07	31.25	31.29	31.12	31.18	295192
2016-09-08	31.23	31.62	31.01	31.60	215272
2016-09-09	31.20	31.21	30.66	30.68	236810
2016-09-12	30.00	30.73	29.94	30.65	261549
2016-09-13	30.04	30.13	29.41	29.44	284879
2016-09-14	29.30	29.77	29.30	29.37	226908
2016-09-15	29.34	29.79	29.21	28.68	332015
2016-09-16	28.14	28.29	27.90	28.02	462667
2016-09-19	28.42	28.51	28.24	28.32	343414
2016-09-20	27.99	28.17	27.74	27.78	475898
2016-09-21	28.05	28.25	27.90	28.23	403272
2016-09-22	28.69	28.74	28.40	28.47	597506
2016-09-23	28.21	28.30	28.03	28.07	419385
2016-09-26	27.97	28.08	27.82	27.85	466257
2016-09-27	27.44	27.77	27.35	27.65	348422
2016-09-28	28.00	28.53	27.67	28.48	747652
2016-09-29	28.91	29.20	28.77	28.91	529273
2016-09-30	28.90	29.01	28.72	28.87	847561
2016-10-03	28.89	29.09	28.80	28.98	310548
2016-10-04	29.06	29.14	28.84	28.94	707086
2016-10-05	29.73	29.87	29.51	29.73	526636
2016-10-06	29.81	29.92	29.64	29.65	233917
2016-10-07	29.83	29.85	29.50	29.64	301387
2016-10-10	30.11	30.40	30.08	30.17	425317
2016-10-11	29.97	29.97	29.32	29.38	553195
2016-10-12	29.29	29.36	29.12	29.22	380966
2016-10-13	28.87	29.17	28.76	29.07	401257
2016-10-14	29.69	29.81	29.37	29.41	869110
2016-10-17	29.30	29.41	29.13	29.33	488377
2016-10-18	29.71	29.85	29.59	29.76	289895
2016-10-19	29.73	29.96	29.65	29.72	208117
2016-10-20	29.89	31.31	29.77	29.96	473782
2016-10-21	29.66	30.01	29.62	29.96	146324
2016-10-24	30.09	30.13	29.76	29.90	299620
2016-10-25	29.76	29.92	29.51	29.68	232424
2016-10-26	29.50	29.65	29.41	29.47	283634
2016-10-27	29.76	30.05	29.73	29.96	407804
2016-10-28	28.94	29.47	28.92	29.31	576899
2016-10-31	29.06	29.14	28.82	29.08	307064
2016-11-01	29.00	29.03	28.54	28.74	449500
2016-11-02	28.62	28.71	28.09	28.12	1494456
2016-11-03	28.31	28.38	28.02	28.14	374963
2016-11-04	27.86	28.07	27.70	27.86	302908
2016-11-07	28.31	28.36	28.01	28.18	280668
2016-11-08	28.04	28.33	28.02	28.21	388396
2016-11-09	27.61	28.19	27.52	28.03	898252
2016-11-10	27.95	28.11	27.51	27.73	432302
2016-11-11	27.29	27.36	26.91	27.15	474593
2016-11-14	26.46	26.51	26.16	26.38	2665361
2016-11-15	26.76	26.91	26.62	26.83	4645408
2016-11-16	26.54	26.73	26.40	26.48	567223
2016-11-17	26.70	26.94	26.57	26.59	461978
2016-11-18	26.36	26.43	26.15	26.26	286156
2016-11-21	26.59	26.80	26.59	26.73	296251
2016-11-22	27.09	27.16	26.79	27.04	418678
2016-11-23	26.43	26.89	26.39	26.72	583388
2016-11-25	26.96	27.03	26.85	26.96	756459
2016-11-28	26.73	26.78	26.45	26.45	297321
2016-11-29	26.47	26.96	26.37	26.88	684330
2016-11-30	27.74	28.18	27.74	27.91	500738
2016-12-01	28.57	28.93	28.44	28.65	551495
2016-12-02	28.68	29.00	28.63	28.75	253729
2016-12-05	29.01	29.46	28.89	29.25	293183
2016-12-06	29.39	30.02	29.35	29.93	1052972
2016-12-07	29.93	30.33	29.90	30.18	330223
2016-12-08	30.10	30.33	29.85	30.27	384409
2016-12-09	29.95	30.08	29.85	30.03	272204
2016-12-12	31.27	31.50	31.11	31.11	538606
2016-12-13	31.70	31.82	31.29	31.71	385771
2016-12-14	31.74	32.11	31.06	31.06	333173
2016-12-15	30.94	31.18	30.86	31.17	298437
2016-12-16	31.23	31.44	31.14	31.39	250281
2016-12-19	31.18	31.30	31.07	31.10	383664
2016-12-20	31.03	31.39	30.99	31.26	577588
2016-12-21	31.59	31.74	31.47	31.51	391341
2016-12-22	31.75	31.78	31.49	31.50	236499
2016-12-23	31.74	32.01	31.70	31.86	194381
2016-12-27	32.15	32.23	32.00	32.08	280321
2016-12-28	31.89	31.92	31.61	31.70	254880
2016-12-29	32.17	32.31	32.10	32.12	247513
2016-12-30	32.53	32.63	32.22	32.24	295013
2017-01-03	32.81	32.93	32.47	32.66	508464
2017-01-04	32.51	32.85	32.49	32.82	226618
2017-01-05	33.00	33.38	32.96	33.21	185724
2017-01-06	32.84	33.22	32.82	33.11	141444
2017-01-09	32.54	32.63	32.35	32.36	389111
2017-01-10	32.73	32.92	32.62	32.78	433352
2017-01-11	32.68	33.05	32.49	32.88	408895
2017-01-12	33.18	33.23	32.92	32.98	319023
2017-01-13	33.09	33.26	33.02	33.15	191418
2017-01-17	33.07	33.21	33.04	33.05	380585
2017-01-18	32.95	33.22	32.92	32.95	257999
2017-01-19	32.92	33.01	32.76	32.95	244267
2017-01-20	33.37	33.40	33.09	33.26	173090
2017-01-23	32.85	32.91	32.68	32.79	231589
2017-01-24	33.12	33.19	32.97	33.13	1768873
2017-01-25	32.89	33.03	32.55	32.63	435240
2017-01-26	32.18	32.34	31.79	31.93	323791
2017-01-27	31.67	31.67	31.44	31.54	257791
2017-01-30	31.05	31.07	30.59	30.88	397574
2017-01-31	31.10	31.15	30.67	30.91	1610222
2017-02-01	30.91	30.94	30.31	30.53	2152109
2017-02-02	30.93	30.96	30.50	30.55	230190
2017-02-03	31.12	31.41	30.95	31.26	327602
2017-02-06	30.66	30.69	30.36	30.61	281745
2017-02-07	30.36	30.51	30.26	30.38	246262
2017-02-08	29.83	30.38	29.63	30.16	317178
2017-02-09	30.68	30.79	30.60	30.73	382539
2017-02-10	30.57	30.70	30.49	30.67	134648
2017-02-13	30.97	31.08	30.82	30.85	229828
2017-02-14	30.95	31.01	30.68	30.94	242667
2017-02-15	30.34	30.63	30.30	30.47	408674
2017-02-16	30.71	30.83	30.57	30.58	254319
2017-02-17	30.14	30.20	30.00	30.07	189715
2017-02-21	31.00	31.13	30.75	30.82	291835
2017-02-22	30.14	30.39	30.04	30.26	196349
2017-02-23	30.81	30.86	30.43	30.53	136311
2017-02-24	30.31	30.38	30.03	30.19	144474
2017-02-27	30.30	30.50	30.27	30.43	150292
2017-02-28	31.01	31.10	30.71	30.94	539555
2017-03-01	31.56	31.79	31.52	31.64	320968
2017-03-02	31.87	31.99	31.47	31.50	542040
2017-03-03	32.05	32.38	31.91	32.15	620117
2017-03-06	32.09	32.09	31.73	31.94	407516
2017-03-07	31.71	31.81	31.52	31.71	299162
2017-03-08	31.26	31.32	30.70	30.78	382329
2017-03-09	30.85	31.26	30.68	31.22	423116
2017-03-10	31.30	31.43	31.06	31.32	337266
2017-03-13	31.23	31.38	31.08	31.35	258661
2017-03-14	30.83	30.83	30.50	30.79	244192
2017-03-15	31.14	31.64	30.99	31.52	363459
2017-03-16	32.05	32.26	31.91	32.25	239554
2017-03-17	32.24	32.24	31.97	32.06	314425
2017-03-20	31.90	32.06	31.75	31.83	142851
2017-03-21	32.56	32.67	32.05	32.07	249980
2017-03-22	32.03	32.22	31.90	32.10	327907
2017-03-23	32.08	32.48	32.02	32.37	218404
2017-03-24	32.37	32.43	32.27	32.38	136026
2017-03-27	32.35	32.56	32.27	32.43	223375
2017-03-28	32.45	32.63	32.31	32.50	210501
2017-03-29	32.36	32.67	32.27	32.62	215403
2017-03-30	32.73	32.85	32.54	32.63	227988
2017-03-31	32.60	32.81	32.52	32.73	143519
2017-04-03	32.70	33.32	32.13	32.49	218574
2017-04-04	32.20	32.68	32.01	32.65	247087
2017-04-05	32.60	32.74	32.12	32.12	210817
2017-04-06	32.37	32.55	32.25	32.37	124632
2017-04-07	32.26	32.38	32.20	32.30	203014
2017-04-10	32.15	32.37	32.13	32.25	456689
2017-04-11	32.39	32.58	32.23	32.50	299863
2017-04-12	32.34	32.60	32.25	32.37	180491
2017-04-13	32.08	32.09	31.71	31.77	235437
2017-04-17	31.96	31.97	31.74	31.88	127704
2017-04-18	31.62	31.65	31.31	31.49	139004
2017-04-19	31.54	31.67	31.20	31.32	355613
2017-04-20	31.60	31.74	31.50	30.76	925063
2017-04-21	30.76	30.77	30.41	30.62	658615
2017-04-24	31.52	31.69	31.40	31.69	1257126
2017-04-25	31.52	31.88	31.49	31.85	336914
2017-04-26	31.42	31.68	31.37	31.51	288044
2017-04-27	31.33	31.33	31.01	31.24	571850
2017-04-28	31.24	31.30	30.98	30.98	251238
2017-05-01	31.14	31.15	30.92	31.02	223327
2017-05-02	31.20	31.27	31.06	31.13	367560
2017-05-03	31.06	31.16	30.94	31.03	297466
2017-05-04	31.32	31.34	31.07	31.28	303746
2017-05-05	31.51	32.30	31.51	32.28	252391
2017-05-08	32.21	32.26	31.85	32.07	243821
2017-05-09	32.18	32.20	31.90	31.93	207630
2017-05-10	32.22	32.54	32.15	32.33	274170
2017-05-11	32.37	32.44	32.06	32.41	229651
2017-05-12	32.42	32.62	32.32	32.57	219027
2017-05-15	32.98	33.03	32.78	32.83	232304
2017-05-16	33.43	33.48	33.24	33.39	830959
2017-05-17	33.01	33.28	32.66	32.68	366047
2017-05-18	32.75	33.19	32.72	33.00	336428
2017-05-19	33.40	34.62	33.37	33.73	389085
2017-05-22	33.86	33.99	33.76	33.90	445666
2017-05-23	33.68	33.80	33.55	33.63	433457
2017-05-24	33.35	33.49	33.08	33.32	221134
2017-05-25	32.99	33.19	32.42	32.65	198287
2017-05-26	32.09	32.24	31.96	32.12	340850
2017-05-30	32.02	32.09	31.79	32.03	139370
2017-05-31	31.90	32.09	31.66	31.86	373933
2017-06-01	31.76	32.13	31.65	32.06	146673
2017-06-02	31.69	31.87	31.40	31.81	193699
2017-06-05	31.64	31.70	31.47	31.63	138227
2017-06-06	31.58	32.02	31.55	32.02	230739
2017-06-07	31.59	31.68	31.00	31.26	237295
2017-06-08	31.14	31.32	31.03	31.25	182878
2017-06-09	31.16	31.37	31.11	31.35	280411
2017-06-12	31.53	31.66	31.27	31.41	301404
2017-06-13	31.54	31.60	31.34	31.50	158802
2017-06-14	31.64	31.64	31.00	31.16	399901
2017-06-15	30.63	30.79	30.56	30.76	1538666
2017-06-16	30.82	31.17	30.75	31.17	175839
2017-06-19	31.23	31.30	30.95	31.07	144385
2017-06-20	30.58	30.62	30.29	30.46	143535
2017-06-21	30.34	30.63	30.27	30.44	323631
2017-06-22	30.20	30.49	30.14	30.29	445209
2017-06-23	30.33	30.53	30.25	30.50	133700
2017-06-26	30.61	30.62	30.29	30.39	204171
2017-06-27	30.57	30.65	30.45	30.55	164563
2017-06-28	30.56	30.91	30.44	30.87	191001
2017-06-29	30.66	30.69	30.31	30.39	163981
2017-06-30	30.21	30.21	29.91	30.06	222392
2017-07-03	30.29	30.44	30.27	30.29	137856
2017-07-05	29.89	29.89	29.62	29.81	188391
2017-07-06	29.89	30.04	29.70	29.70	241075
2017-07-07	29.66	29.67	29.44	29.64	182412
2017-07-10	29.53	29.69	29.47	29.54	246511
2017-07-11	29.59	29.85	29.52	29.85	169867
2017-07-12	30.23	30.33	30.11	30.19	220750
2017-07-13	30.08	30.15	29.92	30.07	166369
2017-07-14	30.41	30.52	30.29	30.38	175794
2017-07-17	30.38	30.43	30.20	30.29	202031
2017-07-18	30.45	30.51	30.30	30.36	159608
2017-07-19	30.21	30.45	30.16	30.37	448866
2017-07-20	30.62	30.71	30.49	30.70	265954
2017-07-21	30.55	30.59	30.31	30.45	201805
2017-07-24	30.60	30.61	30.31	30.48	176651
2017-07-25	30.75	30.80	30.65	30.72	195074
2017-07-26	30.97	31.13	30.85	31.05	164845
2017-07-27	31.01	31.16	30.85	31.14	254408
2017-07-28	31.13	31.30	31.08	31.18	186845
2017-07-31	31.69	31.79	31.50	31.58	443411
2017-08-01	31.94	32.07	31.69	31.89	206036
2017-08-02	32.01	32.25	31.88	32.13	114714
2017-08-03	32.01	32.18	31.90	31.90	246086
2017-08-04	32.07	32.16	31.87	32.15	215926
2017-08-07	32.03	32.20	31.94	32.07	178507
2017-08-08	32.00	32.06	31.69	31.78	173718
2017-08-09	31.69	31.99	31.69	31.96	204438
2017-08-10	31.89	31.94	31.56	31.59	201621
2017-08-11	31.50	31.59	31.36	31.52	148047
2017-08-14	31.47	31.59	31.21	31.25	140294
2017-08-15	31.15	31.25	30.13	31.20	152946
2017-08-16	31.44	31.50	31.26	31.34	173942
2017-08-17	31.25	31.37	30.95	30.95	202030
2017-08-18	31.05	31.43	31.01	31.31	190688
2017-08-21	31.05	31.17	30.94	31.12	180880
2017-08-22	30.93	31.03	30.81	30.93	218199
2017-08-23	31.00	31.24	30.95	31.20	135095
2017-08-24	31.14	31.15	30.99	31.11	94877
2017-08-25	31.07	31.36	31.02	31.28	95961
2017-08-28	31.41	31.55	31.39	31.45	138641
2017-08-29	31.35	31.69	31.32	31.66	173641
2017-08-30	31.45	31.52	31.28	31.35	154533
2017-08-31	31.45	31.50	31.29	31.48	169055
2017-09-01	31.64	31.74	31.51	31.74	98961
2017-09-05	31.92	32.19	31.78	31.92	162359
2017-09-06	32.13	32.39	32.12	32.28	178636
2017-09-07	32.55	32.80	32.55	32.73	151463
2017-09-08	32.46	32.47	32.22	32.26	234627
2017-09-11	32.30	32.50	32.28	32.47	264869
2017-09-12	32.34	32.57	32.31	32.48	636466
2017-09-13	32.45	32.53	32.29	32.41	150598
2017-09-14	32.46	32.75	32.42	32.48	270636
2017-09-15	32.75	33.05	32.71	32.98	800197
2017-09-18	32.32	32.44	32.09	32.29	932396
2017-09-19	32.40	32.55	32.32	32.54	229561
2017-09-20	32.57	32.89	32.52	32.70	261927
2017-09-21	32.74	33.50	32.66	32.93	240447
2017-09-22	32.95	33.08	32.91	32.98	162674
2017-09-25	33.02	33.18	32.97	33.08	213054
2017-09-26	33.02	33.08	32.86	33.06	338185
2017-09-27	32.82	32.97	32.69	32.95	201801
2017-09-28	32.92	33.02	32.83	32.85	187101
2017-09-29	33.10	33.14	32.95	33.07	128045
2017-10-02	32.76	32.96	32.75	32.89	173958
2017-10-03	33.00	33.17	32.95	33.14	124354
2017-10-04	32.75	32.83	32.65	32.77	644277
2017-10-05	32.78	33.04	32.78	33.00	171739
2017-10-06	32.55	32.60	32.37	32.59	133657
2017-10-09	32.49	32.58	32.34	32.41	180366
2017-10-10	32.77	32.87	32.61	32.77	94061
2017-10-11	32.93	33.16	32.92	33.10	116858
2017-10-12	32.92	33.01	32.73	32.96	194815
2017-10-13	33.12	33.18	32.90	32.91	237994
2017-10-16	33.11	33.18	33.05	33.07	151133
2017-10-17	32.91	32.91	32.63	32.79	89469
2017-10-18	32.70	32.76	32.62	32.73	108190
2017-10-19	32.59	32.80	32.55	32.60	224785
2017-10-20	32.65	32.72	32.58	32.72	114405
2017-10-23	32.72	32.76	32.45	32.45	86069
2017-10-24	32.77	32.98	32.71	32.81	122942
2017-10-25	32.75	32.82	32.56	32.67	161243
2017-10-26	32.67	32.73	32.46	32.62	130474
2017-10-27	31.79	31.93	31.58	31.87	288680
2017-10-30	32.16	32.33	32.02	32.21	242208
2017-10-31	32.58	32.83	32.45	32.65	278399
2017-11-01	33.01	33.21	32.90	32.99	190958
2017-11-02	33.06	33.37	33.05	33.37	212114
2017-11-03	33.45	33.45	33.13	33.41	216798
2017-11-06	33.46	33.87	33.43	33.85	967442
2017-11-07	34.09	34.20	34.00	34.09	201987
2017-11-08	34.08	34.08	33.86	34.01	197423
2017-11-09	33.68	33.91	33.64	33.88	146827
2017-11-10	33.77	33.77	33.54	33.69	123083
2017-11-13	33.32	33.50	33.26	33.41	1067883
2017-11-14	33.24	33.38	33.10	33.25	152393
2017-11-15	32.66	32.90	32.66	32.74	86507
2017-11-16	32.48	32.49	32.31	32.41	122621
2017-11-17	32.41	32.59	32.35	32.55	160554
2017-11-20	32.38	32.44	32.26	32.33	116666
2017-11-21	32.63	32.83	32.58	32.59	236316
2017-11-22	32.85	33.04	32.85	33.00	143713
2017-11-24	33.11	33.14	32.96	32.96	58689
2017-11-27	32.97	32.97	32.52	32.54	174000
2017-11-28	32.73	32.88	32.69	32.86	165632
2017-11-29	32.72	32.84	32.56	32.73	138484
2017-11-30	33.14	33.27	32.81	32.97	246403
2017-12-01	32.93	33.10	32.88	33.02	167820
2017-12-04	32.93	33.07	32.77	32.81	239402
2017-12-05	32.83	32.92	32.79	32.89	177884
2017-12-06	32.77	32.82	32.59	32.64	145505
2017-12-07	32.56	32.76	32.56	32.69	156904
2017-12-08	32.71	32.80	32.55	32.75	99905
2017-12-11	32.89	33.05	32.83	32.95	98385
2017-12-12	33.42	33.49	33.04	33.07	387758
2017-12-13	33.08	33.13	32.35	32.96	482989
2017-12-14	33.11	33.25	32.84	32.86	147382
2017-12-15	32.85	32.86	32.37	32.67	110706
2017-12-18	33.05	33.32	32.13	33.01	213519
2017-12-19	33.17	33.18	32.94	32.98	288845
2017-12-20	33.12	33.16	32.93	33.04	176312
2017-12-21	33.00	33.42	32.94	33.41	169379
2017-12-22	33.20	33.27	33.10	33.24	171614
2017-12-26	33.23	33.50	33.23	33.43	79033
2017-12-27	33.51	33.57	33.39	33.40	77002
2017-12-28	33.38	33.43	32.57	33.40	222993
2017-12-29	33.34	33.36	33.13	33.19	230219
2018-01-02	33.19	33.64	33.16	33.61	170351
2018-01-03	33.37	33.82	33.33	33.75	128491
2018-01-04	34.38	34.54	34.34	34.53	160877
2018-01-05	34.71	34.97	34.59	34.97	115568
2018-01-08	34.66	34.97	34.60	34.97	511859
2018-01-09	34.64	34.87	34.44	34.68	190475
2018-01-10	34.83	34.84	34.57	34.74	128353
2018-01-11	35.08	35.47	35.07	35.21	424518
2018-01-12	35.81	36.05	35.72	36.03	999906
2018-01-16	36.55	36.67	36.25	36.29	332436
2018-01-17	36.37	36.69	36.22	36.53	176983
2018-01-18	36.63	36.65	36.46	36.57	194057
2018-01-19	36.52	36.54	36.25	36.43	105239
2018-01-22	36.45	36.82	36.38	36.82	166668
2018-01-23	36.77	36.89	36.64	36.88	129576
2018-01-24	36.97	37.04	36.87	37.01	108128
2018-01-25	37.37	37.48	36.92	37.39	231493
2018-01-26	37.04	37.29	37.03	37.23	139028
2018-01-29	36.72	36.72	36.35	36.57	151090
2018-01-30	36.50	36.52	36.04	36.13	112103
2018-01-31	36.38	36.40	35.75	36.22	145266
2018-02-01	36.39	36.85	36.31	36.83	412724
2018-02-02	36.26	36.27	35.42	35.51	233151
2018-02-05	35.18	35.31	34.24	34.33	494916
2018-02-06	34.00	34.75	33.93	34.65	331993
2018-02-07	34.34	34.59	34.01	34.03	157552
2018-02-08	33.86	33.86	33.15	33.20	246850
2018-02-09	33.18	33.33	32.25	33.04	293212
2018-02-12	33.05	33.43	33.02	33.28	123908
2018-02-13	33.21	33.34	33.04	33.16	128914
2018-02-14	32.85	33.86	32.82	33.85	168903
2018-02-15	33.91	33.99	33.59	33.96	197925
2018-02-16	33.73	34.01	33.65	33.88	135570
2018-02-20	33.81	33.92	33.57	33.79	181027
2018-02-21	33.85	33.92	33.36	33.38	142711
2018-02-22	33.56	33.78	33.35	33.66	146005
2018-02-23	33.93	34.25	33.86	34.24	179025
2018-02-26	34.09	34.29	33.85	34.28	140941
2018-02-27	34.12	34.17	33.53	33.57	599735
2018-02-28	33.87	33.87	33.14	33.17	501327
2018-03-01	33.06	33.30	32.79	33.11	338217
2018-03-02	32.96	33.25	32.76	33.23	241551
2018-03-05	32.69	33.17	32.65	33.17	224873
2018-03-06	33.38	33.47	32.99	33.03	248328
2018-03-07	33.24	33.56	33.21	33.50	579857
2018-03-08	33.61	33.61	33.35	33.40	219676
2018-03-09	33.35	33.56	33.31	33.55	159518
2018-03-12	33.76	33.97	33.75	33.90	190690
2018-03-13	34.38	34.45	34.04	34.10	191292
2018-03-14	34.23	34.23	33.80	34.05	168969
2018-03-15	33.98	34.19	33.96	34.07	171304
2018-03-16	34.46	34.78	34.43	34.69	103278
2018-03-19	34.74	34.74	34.25	34.49	103629
2018-03-20	34.53	34.85	34.48	34.65	174600
2018-03-21	34.70	35.35	34.63	35.30	290820
2018-03-22	34.78	34.98	34.53	34.80	223236
2018-03-23	34.93	35.06	34.74	34.91	229447
2018-03-26	35.37	35.45	34.85	35.33	137551
2018-03-27	35.40	35.45	35.04	35.15	303141
2018-03-28	34.89	35.03	34.70	34.82	274842
2018-03-29	35.30	35.43	35.13	35.33	143309
2018-04-02	35.21	35.32	34.50	34.78	144775
2018-04-03	35.54	35.78	35.34	35.76	144873
2018-04-04	35.62	36.06	35.62	36.02	170705
2018-04-05	36.29	36.60	36.22	36.49	155815
2018-04-06	36.62	36.75	36.32	36.47	138183
2018-04-09	36.91	37.13	36.78	36.91	124235
2018-04-10	37.19	37.54	37.18	37.48	104723
2018-04-11	37.81	37.94	37.67	37.74	147392
2018-04-12	37.96	38.00	37.70	37.77	293699
2018-04-13	37.98	38.13	37.86	38.12	622013
2018-04-16	38.35	38.39	38.20	38.30	688013
2018-04-17	38.53	38.73	38.47	38.62	399648
2018-04-18	38.88	39.25	38.85	39.18	232987
2018-04-19	39.34	39.57	39.34	39.40	199249
2018-04-20	39.18	39.25	38.83	39.10	122007
2018-04-23	39.07	39.36	38.88	39.29	103717
2018-04-24	39.34	39.48	38.84	38.91	132725
2018-04-25	38.69	38.86	38.34	38.80	123737
2018-04-26	39.19	39.42	38.93	39.31	237132
2018-04-27	38.88	39.29	38.63	39.11	179499
2018-04-30	38.74	39.31	38.72	39.17	172102
2018-05-01	39.03	39.04	38.62	38.77	223643
2018-05-02	39.09	39.31	38.92	39.04	151423
2018-05-03	38.91	38.95	38.57	38.92	186785
2018-05-04	38.62	39.23	38.58	39.19	253176
2018-05-07	39.22	39.83	39.19	39.43	266423
2018-05-08	38.96	39.01	38.37	39.00	276949
2018-05-09	39.44	39.70	39.43	39.66	504165
2018-05-10	39.16	39.35	38.80	39.32	698541
2018-05-11	39.19	39.39	39.16	39.37	250376
2018-05-14	39.61	40.15	39.57	40.09	646573
2018-05-15	39.77	40.12	39.49	39.89	614031
2018-05-16	38.89	39.14	38.66	39.02	424534
2018-05-17	39.31	39.35	39.00	39.08	742446
2018-05-18	39.11	39.14	38.77	38.86	219597
2018-05-21	37.87	37.96	37.46	37.86	290749
2018-05-22	37.68	38.10	37.59	37.69	215414
2018-05-23	37.31	37.40	37.04	37.31	223727
2018-05-24	37.21	37.23	36.85	36.99	177084
2018-05-25	36.14	36.14	35.67	35.88	158223
2018-05-29	34.95	35.44	34.58	34.74	894135
2018-05-30	35.61	36.22	35.27	36.18	394137
2018-05-31	35.98	36.59	35.90	36.46	346622
2018-06-01	36.73	36.80	36.33	36.59	181442
2018-06-04	36.68	36.79	36.26	36.36	102519
2018-06-05	35.95	36.26	35.89	36.09	127572
2018-06-06	36.07	36.57	36.06	36.55	193016
2018-06-07	36.77	37.15	36.62	36.71	148133
2018-06-08	36.35	36.43	35.75	36.00	384140
2018-06-11	36.52	37.06	36.48	36.88	256386
2018-06-12	37.20	37.27	36.59	36.63	227262
2018-06-13	36.59	36.70	36.37	36.52	129190
2018-06-14	36.62	36.94	36.41	36.61	228245
2018-06-15	36.54	36.54	35.86	35.97	261245
2018-06-18	35.66	36.09	35.64	35.94	185975
2018-06-19	35.59	36.18	35.46	36.12	459736
2018-06-20	36.16	36.16	35.76	35.95	283145
2018-06-21	35.30	35.31	35.03	35.12	212783
2018-06-22	36.28	36.55	36.09	36.40	172218
2018-06-25	36.23	36.27	35.64	35.75	183864
2018-06-26	36.09	36.14	35.71	36.09	185081
2018-06-27	36.96	37.10	36.49	36.59	599188
2018-06-28	36.62	36.94	36.55	36.79	129468
2018-06-29	37.17	37.37	37.01	37.12	102405
2018-07-02	36.87	36.94	36.53	36.67	236514
2018-07-03	37.52	37.94	37.52	37.68	153762
2018-07-05	38.05	38.06	37.79	37.80	87709
2018-07-06	37.93	38.11	37.93	37.98	90767
2018-07-09	38.44	38.55	38.25	38.54	102121
2018-07-10	38.74	38.95	38.61	38.86	233445
2018-07-11	38.36	38.60	37.75	37.92	223090
2018-07-12	38.02	38.17	37.80	38.15	165252
2018-07-13	37.78	38.23	37.68	38.11	248225
2018-07-16	37.84	37.85	37.48	37.68	103577
2018-07-17	37.46	37.82	37.46	37.73	93988
2018-07-18	37.44	37.81	37.30	37.78	138130
2018-07-19	37.46	37.67	37.30	37.50	154620
2018-07-20	37.64	37.86	37.57	37.73	117855
2018-07-23	37.78	37.91	37.65	37.80	247570
2018-07-24	37.72	38.22	37.71	38.14	299914
2018-07-25	37.80	38.39	37.71	38.39	199822
2018-07-26	38.05	38.22	37.97	38.12	76565
2018-07-27	37.68	37.85	37.53	37.77	147123
2018-07-30	38.04	38.19	37.95	38.06	247262
2018-07-31	38.55	38.85	38.42	38.66	509270
2018-08-01	38.22	38.37	38.10	38.34	259630
2018-08-02	37.73	37.92	37.49	37.77	194642
2018-08-03	37.27	37.70	37.25	37.64	151614
2018-08-06	37.31	37.73	37.20	37.60	104567
2018-08-07	38.34	38.54	38.30	38.50	137785
2018-08-08	38.48	38.49	38.16	38.38	86033
2018-08-09	37.95	38.03	37.68	37.72	163245
2018-08-10	36.65	36.80	36.39	36.44	148505
2018-08-13	36.51	36.70	36.27	36.39	177854
2018-08-14	36.80	36.85	36.50	36.59	174087
2018-08-15	36.24	36.24	35.42	35.50	196538
2018-08-16	36.19	36.43	36.05	36.20	252871
2018-08-17	36.02	36.33	35.90	36.21	98986
2018-08-20	36.67	36.85	36.57	36.77	62482
2018-08-21	37.25	37.52	37.22	37.31	133583
2018-08-22	37.70	37.90	37.68	37.85	85920
2018-08-23	37.55	37.71	37.43	37.57	203071
2018-08-24	38.09	38.21	37.96	38.01	137322
2018-08-27	38.15	38.53	38.13	38.53	68216
2018-08-28	38.46	38.46	38.01	38.04	85436
2018-08-29	38.06	38.52	37.99	38.35	171802
2018-08-30	37.89	37.91	37.68	37.87	97119
2018-08-31	37.39	37.42	37.00	37.15	101044
2018-09-04	37.43	37.47	37.25	37.44	118362
2018-09-05	37.69	37.72	37.11	37.27	146652
2018-09-06	37.08	37.26	36.65	36.76	109968
2018-09-07	36.23	36.47	36.14	36.39	97271
2018-09-10	36.87	36.94	36.66	36.68	185915
2018-09-11	36.43	36.98	36.35	36.96	115384
2018-09-12	37.22	37.40	37.11	37.20	105857
2018-09-13	37.60	37.66	37.31	37.55	102206
2018-09-14	37.30	37.40	37.17	37.23	61922
2018-09-17	37.79	37.98	37.52	37.64	81016
2018-09-18	37.79	38.04	37.77	37.88	72205
2018-09-19	37.79	38.09	37.76	38.00	79433
2018-09-20	38.41	38.54	38.21	38.49	119859
2018-09-21	38.60	38.74	38.34	37.55	144333
2018-09-24	38.29	38.35	38.07	38.13	83351
2018-09-25	38.86	39.10	38.76	39.06	243395
2018-09-26	38.72	39.16	38.65	38.96	153469
2018-09-27	38.64	38.76	38.31	38.35	130603
2018-09-28	37.60	38.10	37.57	37.66	269971
2018-10-01	37.95	38.17	37.73	37.89	540918
2018-10-02	37.87	37.90	37.65	37.84	175389
2018-10-03	37.92	37.94	37.58	37.77	168268
2018-10-04	37.78	37.83	37.31	37.54	1483338
2018-10-05	37.96	37.97	37.30	37.57	1336136
2018-10-08	36.26	36.66	36.21	36.61	313547
2018-10-09	37.24	37.61	37.09	37.37	186772
2018-10-10	37.51	37.51	37.04	37.05	345091
2018-10-11	36.75	36.88	36.10	36.30	346312
2018-10-12	36.57	36.57	35.85	36.14	140432
2018-10-15	36.50	36.58	36.34	36.38	87749
2018-10-16	36.48	36.74	36.38	36.69	146530
2018-10-17	36.26	36.26	35.72	35.94	195335
2018-10-18	35.56	35.65	34.89	34.93	432346
2018-10-19	35.22	35.74	35.22	35.48	340149
2018-10-22	35.14	35.17	34.78	34.96	107233
2018-10-23	34.28	34.56	33.96	34.42	226548
2018-10-24	34.19	34.23	33.17	33.17	273626
2018-10-25	33.80	34.16	33.62	33.80	226891
2018-10-26	33.91	34.67	33.83	34.50	181403
2018-10-29	35.03	35.14	34.00	34.63	245233
2018-10-30	34.64	35.09	34.60	35.08	120630
2018-10-31	35.32	35.75	35.28	35.34	346904
2018-11-01	35.35	35.40	35.00	35.21	163217
2018-11-02	35.28	35.35	34.67	34.92	130299
2018-11-05	35.48	35.56	35.14	35.31	195739
2018-11-06	35.16	35.32	34.89	35.32	148322
2018-11-07	35.99	36.07	35.72	35.94	108157
2018-11-08	35.73	35.75	34.93	35.09	117641
2018-11-09	34.77	35.17	34.67	35.04	127700
2018-11-12	35.15	35.23	34.56	34.64	118703
2018-11-13	34.05	34.26	33.62	33.66	145625
2018-11-14	33.85	33.93	33.57	33.78	235535
2018-11-15	33.54	34.21	33.45	34.15	206640
2018-11-16	34.06	34.28	33.92	34.12	139260
2018-11-19	33.85	33.97	33.62	33.70	164633
2018-11-20	33.34	33.41	32.57	32.68	146259
2018-11-21	33.35	33.60	33.11	33.29	112397
2018-11-23	31.83	32.02	31.72	31.97	150133
2018-11-26	32.42	32.51	32.33	32.35	210224
2018-11-27	32.07	32.15	31.85	31.96	215105
2018-11-28	32.06	32.47	31.91	32.36	178203
2018-11-29	32.58	32.75	32.33	32.48	160537
2018-11-30	32.38	32.60	32.22	32.25	286194
2018-12-03	33.04	33.33	32.91	33.21	230677
2018-12-04	33.12	33.13	32.33	32.42	284245
2018-12-06	31.82	31.94	31.18	31.44	725190
2018-12-07	32.55	32.68	31.63	31.75	762221
2018-12-10	31.87	31.95	31.46	31.78	357114
2018-12-11	32.10	32.17	31.60	31.67	574291
2018-12-12	32.23	32.49	32.10	32.12	156847
2018-12-13	32.15	32.35	32.06	32.24	242015
2018-12-14	31.99	32.10	31.62	31.68	198447
2018-12-17	31.66	31.72	31.30	31.36	278895
2018-12-18	31.68	32.03	31.04	31.12	457543
2018-12-19	31.67	31.99	31.09	31.24	334126
2018-12-20	31.36	31.62	31.15	31.25	414144
2018-12-21	31.11	31.35	30.51	30.74	532248
2018-12-24	30.73	30.83	30.00	30.00	211553
2018-12-26	30.04	31.38	29.75	31.33	245566
2018-12-27	30.88	31.37	30.61	31.37	324626
2018-12-28	31.52	31.61	31.20	31.40	351189
2018-12-31	31.71	31.71	31.39	31.50	342964
2019-01-02	30.92	31.56	30.81	31.50	443217
2019-01-03	31.75	31.81	31.49	31.71	230698
2019-01-04	32.33	32.84	32.29	32.84	208125
2019-01-07	32.50	32.84	32.41	32.69	329231
2019-01-08	32.58	32.58	32.33	32.44	178755
2019-01-09	32.78	33.07	32.75	33.06	244928
2019-01-10	32.59	32.98	32.55	32.95	346700
2019-01-11	32.54	32.72	32.37	32.70	363487
2019-01-14	32.27	33.41	32.25	32.62	427651
2019-01-15	32.61	32.81	32.42	32.63	189678
2019-01-16	32.39	32.65	32.38	32.54	189385
2019-01-17	32.53	32.80	32.42	32.67	166170
2019-01-18	33.30	33.49	33.13	33.44	155989
2019-01-22	32.94	33.05	32.84	32.95	237836
2019-01-23	32.93	32.95	32.50	32.59	199301
2019-01-24	32.52	32.83	32.39	32.60	143831
2019-01-25	33.11	33.28	33.05	33.20	135393
2019-01-28	33.03	33.19	32.93	33.05	284591
2019-01-29	33.25	33.38	33.19	33.30	174685
2019-01-30	33.47	33.77	33.30	33.65	164809
2019-01-31	33.96	34.13	33.71	33.88	163595
2019-02-01	33.88	34.05	33.72	33.91	123541
2019-02-04	33.77	34.07	33.61	34.02	132678
2019-02-05	34.18	34.27	33.98	34.06	222521
2019-02-06	33.84	33.94	33.77	33.82	106312
2019-02-07	33.31	33.43	32.95	33.09	117400
2019-02-08	32.98	33.14	32.74	33.00	84551
2019-02-11	32.98	33.50	32.95	33.17	117068
2019-02-12	33.48	33.65	33.41	33.48	165847
2019-02-13	33.59	33.75	33.33	33.40	87090
2019-02-14	33.36	33.58	33.34	33.53	120234
2019-02-15	34.05	34.25	33.97	34.24	393446
2019-02-19	34.21	34.76	34.21	34.70	270356
2019-02-20	34.52	34.83	34.49	34.66	95387
2019-02-21	34.63	34.70	34.41	34.53	131585
2019-02-22	34.70	34.85	34.63	34.76	113314
2019-02-25	34.75	34.80	34.45	34.59	135385
2019-02-26	34.52	34.68	34.46	34.51	125172
2019-02-27	34.66	34.78	34.48	34.48	127463
2019-02-28	34.56	34.69	34.41	34.55	176617
2019-03-01	34.41	34.44	34.23	34.39	110101
2019-03-04	34.32	34.42	34.15	34.28	283833
2019-03-05	34.44	34.51	34.30	34.44	70589
2019-03-06	34.60	34.61	34.45	34.53	84842
2019-03-07	34.55	34.62	34.05	34.08	170280
2019-03-08	33.68	33.79	33.54	33.72	232400
2019-03-11	33.84	34.05	33.84	34.04	92292
2019-03-12	34.02	34.24	34.01	34.13	165327
2019-03-13	34.70	35.23	34.69	35.19	332057
2019-03-14	35.24	35.35	35.04	35.07	109725
2019-03-15	35.28	35.39	35.19	35.28	361540
2019-03-18	35.52	35.85	35.51	35.81	137846
2019-03-19	36.03	36.12	35.78	35.94	121125
2019-03-20	35.92	36.34	35.72	36.17	108633
2019-03-21	36.10	36.19	35.90	36.06	56713
2019-03-22	35.63	35.72	35.26	35.44	217310
2019-03-25	35.30	35.41	35.17	35.25	144575
2019-03-26	35.27	35.40	35.14	35.26	106319
2019-03-27	35.18	35.24	34.85	35.09	68846
2019-03-28	34.77	34.98	34.76	34.97	267276
2019-03-29	35.24	35.33	35.09	35.24	106446
2019-04-01	35.39	35.63	35.34	35.56	72191
2019-04-02	35.48	35.57	35.34	35.42	109771
2019-04-03	35.68	35.79	35.55	35.62	105464
2019-04-04	35.36	35.43	35.23	35.37	71822
2019-04-05	35.50	35.72	35.46	35.69	145413
2019-04-08	35.65	35.78	35.47	35.53	369425
2019-04-09	35.72	35.80	35.55	35.65	602024
2019-04-10	35.74	36.06	35.68	35.96	190939
2019-04-11	35.90	35.93	35.65	35.75	110427
2019-04-12	36.00	36.01	35.54	35.59	132866
2019-04-15	35.29	35.39	35.18	35.29	147459
2019-04-16	34.86	34.87	34.68	34.79	203173
2019-04-17	34.97	35.02	34.82	34.87	104146
2019-04-18	34.69	34.76	34.55	34.71	108020
2019-04-22	34.86	35.36	34.86	35.21	114229
2019-04-23	35.39	35.54	35.30	35.36	153690
2019-04-24	34.89	34.89	34.38	34.42	350339
2019-04-25	34.40	34.64	34.38	34.44	137345
2019-04-26	34.34	34.39	34.06	34.19	142075
2019-04-29	33.71	33.90	33.56	33.78	105884
2019-04-30	34.00	34.08	33.89	33.93	123580
2019-05-01	34.04	34.09	33.53	33.53	71264
2019-05-02	33.82	33.83	33.29	33.39	191826
2019-05-03	33.79	33.81	33.55	33.56	149114
2019-05-06	33.03	33.41	33.03	33.30	106646
2019-05-07	32.68	32.72	32.32	32.50	152667
2019-05-08	32.54	32.63	32.30	32.41	155040
2019-05-09	32.15	32.36	32.09	32.29	144799
2019-05-10	32.15	32.29	31.97	32.24	119408
2019-05-13	32.51	32.57	32.15	32.21	424575
2019-05-14	32.45	32.70	32.40	32.50	163240
2019-05-15	32.12	32.60	32.07	32.47	148285
2019-05-16	32.63	32.87	32.60	32.83	125462
2019-05-17	32.88	33.08	32.84	32.91	594747
2019-05-20	32.18	32.29	32.04	32.15	123605
2019-05-21	32.41	32.56	32.29	32.33	274264
2019-05-22	32.14	32.21	31.86	31.88	132101
2019-05-23	31.20	31.22	30.91	31.04	157191
2019-05-24	31.51	31.59	31.29	31.52	92721
2019-05-28	31.42	31.45	31.00	31.00	150984
2019-05-29	30.61	30.77	30.47	30.76	167050
2019-05-30	30.44	30.53	30.34	30.36	245045
2019-05-31	30.07	30.38	29.94	29.97	237357
2019-06-03	31.01	31.09	30.77	30.88	301295
2019-06-04	31.31	31.44	31.19	31.40	178307
2019-06-05	31.37	31.38	30.92	30.92	144578
2019-06-06	31.39	31.51	31.18	31.34	181450
2019-06-07	31.66	31.77	31.52	31.63	125871
2019-06-10	31.62	31.68	31.42	31.45	155228
2019-06-11	31.92	31.95	31.58	31.58	157319
2019-06-12	31.32	31.35	30.94	30.95	196206
2019-06-13	31.39	31.45	31.30	31.33	138905
2019-06-14	31.25	31.30	31.09	31.27	148871
2019-06-17	31.10	31.26	30.93	30.96	166465
2019-06-18	31.59	31.78	31.49	31.58	143393
2019-06-19	31.74	31.98	31.69	31.80	90030
2019-06-20	32.57	32.72	32.30	32.40	341634
2019-06-21	32.85	33.11	32.82	33.02	285124
2019-06-24	33.14	33.26	32.95	33.06	493572
2019-06-25	32.96	33.00	32.57	32.60	356392
2019-06-26	33.07	33.17	32.90	32.90	143376
2019-06-27	32.97	32.97	32.72	32.76	186446
2019-06-28	32.94	33.24	32.94	33.03	134382
2019-07-01	33.33	33.33	32.88	33.00	126726
2019-07-02	32.97	32.98	32.56	32.57	125226
2019-07-03	32.93	32.98	32.78	32.94	101364
2019-07-05	32.71	32.76	32.44	32.66	76148
2019-07-08	32.74	32.91	32.70	32.79	63576
2019-07-09	32.66	32.74	32.52	32.65	216305
2019-07-10	33.12	33.25	32.97	33.24	168480
2019-07-11	33.42	33.52	33.28	33.42	139090
2019-07-12	33.33	33.43	33.25	33.40	128000
2019-07-15	33.29	33.31	32.93	33.08	248301
2019-07-16	32.83	32.93	32.50	32.69	223284
2019-07-17	32.43	32.46	32.16	32.28	216813
2019-07-18	32.19	32.30	31.93	32.29	140759
2019-07-19	31.82	32.04	31.78	32.02	124709
2019-07-22	32.07	32.18	31.97	32.02	153700
2019-07-23	32.25	32.29	32.08	32.10	298465
2019-07-24	31.99	32.25	31.82	31.85	183806
2019-07-25	32.16	32.20	31.77	31.90	135001
2019-07-26	31.79	31.91	31.66	31.78	112571
2019-07-29	31.91	31.93	31.61	31.71	81072
2019-07-30	31.32	31.70	31.28	31.56	139692
2019-07-31	31.57	31.64	31.06	31.31	171697
2019-08-01	30.97	31.28	30.65	30.81	194192
2019-08-02	30.56	30.66	30.25	30.32	309292
2019-08-05	30.00	30.20	29.92	30.03	259374
2019-08-06	30.32	30.35	29.91	30.06	444299
2019-08-07	29.65	29.88	29.43	29.81	231344
2019-08-08	29.91	30.13	29.73	30.00	567664
2019-08-09	29.68	29.72	29.49	29.49	225570
2019-08-12	29.67	29.71	29.47	29.62	237235
2019-08-13	29.62	30.18	29.57	30.00	259933
2019-08-14	29.22	29.28	29.01	29.10	139529
2019-08-15	28.97	28.97	28.56	28.84	300580
2019-08-16	28.82	29.05	28.79	28.97	251711
2019-08-19	29.39	29.50	29.31	29.31	145763
2019-08-20	29.19	29.36	28.57	29.19	225229
2019-08-21	29.77	29.79	29.47	29.47	114870
2019-08-22	29.66	29.72	29.35	29.41	155764
2019-08-23	29.21	29.49	28.86	28.89	200285
2019-08-26	29.48	29.54	29.21	29.31	161367
2019-08-27	29.69	29.78	28.54	29.34	244369
2019-08-28	29.57	29.75	29.51	29.58	324377
2019-08-29	30.09	30.19	29.93	29.97	420252
2019-08-30	30.31	30.31	29.88	30.20	121558
2019-09-03	29.75	30.03	29.63	29.99	165597
2019-09-04	30.06	30.25	30.03	30.23	241285
2019-09-05	30.53	30.66	30.35	30.47	331447
2019-09-06	30.38	30.47	30.31	30.33	123567
2019-09-09	30.74	30.78	30.57	30.68	237324
2019-09-10	31.09	31.24	30.79	30.91	465881
2019-09-11	30.90	30.98	30.57	30.76	448649
2019-09-12	30.57	30.88	30.50	30.72	201264
2019-09-13	31.16	31.19	30.96	31.05	182787
2019-09-16	31.75	31.78	31.27	31.42	344078
2019-09-17	31.58	31.58	30.98	31.21	391157
2019-09-18	31.46	31.69	31.33	31.61	216892
2019-09-19	31.78	31.83	31.57	31.59	176844
2019-09-20	31.98	32.03	31.25	30.85	372973
2019-09-23	30.92	31.05	30.86	31.01	279614
2019-09-24	30.89	30.91	30.51	30.62	209405
2019-09-25	30.20	30.32	30.10	30.29	278784
2019-09-26	30.46	30.58	30.37	30.47	226950
2019-09-27	30.56	30.77	30.46	30.57	474716
2019-09-30	30.45	30.70	30.43	30.49	200381
2019-10-01	30.70	30.75	30.28	30.29	602973
2019-10-02	29.93	29.97	29.52	29.52	271017
2019-10-03	29.37	29.65	29.17	29.62	253867
2019-10-04	29.76	29.80	29.55	29.76	368663
2019-10-07	29.91	30.12	29.68	29.80	234192
2019-10-08	29.62	29.76	29.38	29.49	354074
2019-10-09	29.84	29.94	29.69	29.80	270765
2019-10-10	29.95	30.18	29.93	30.10	297690
2019-10-11	30.51	30.60	30.38	30.41	216446
2019-10-14	30.18	30.36	30.11	30.30	167082
2019-10-15	30.35	30.61	30.25	30.28	339927
2019-10-16	30.40	30.54	30.28	30.42	272717
2019-10-17	30.68	30.72	30.35	30.45	552877
2019-10-18	30.74	30.78	30.61	30.67	644273
2019-10-21	30.93	30.96	30.78	30.95	500171
2019-10-22	31.02	31.28	30.93	30.96	205247
2019-10-23	31.17	31.39	31.14	31.39	279392
2019-10-24	31.52	31.55	31.21	31.26	149998
2019-10-25	30.98	31.16	30.95	31.04	133729
2019-10-28	31.07	31.17	30.87	30.89	157150
2019-10-29	30.58	30.78	30.55	30.66	142573
2019-10-30	30.47	30.52	30.28	30.43	140122
2019-10-31	30.38	30.46	30.19	30.29	147621
2019-11-01	30.37	30.80	30.36	30.80	234552
2019-11-04	31.28	31.31	31.07	31.17	179766
2019-11-05	31.55	31.59	31.35	31.48	163087
2019-11-06	31.44	31.52	31.11	31.24	688124
2019-11-07	31.32	31.40	31.23	31.40	536556
2019-11-08	31.22	31.43	31.12	31.42	232020
2019-11-11	31.13	31.31	31.10	31.20	147311
2019-11-12	31.45	31.56	31.19	31.28	213544
2019-11-13	31.11	31.31	31.03	31.12	149632
2019-11-14	31.18	31.25	31.07	31.17	110530
2019-11-15	31.26	31.50	31.26	31.45	131554
2019-11-18	31.25	31.31	31.13	31.30	136833
2019-11-19	31.18	31.18	30.79	30.80	124592
2019-11-20	30.76	30.99	30.65	30.92	371686
2019-11-21	31.13	31.20	31.05	31.13	228667
2019-11-22	31.11	31.14	30.81	30.95	161783
2019-11-25	30.82	30.90	30.77	30.85	118170
2019-11-26	30.81	30.81	30.54	30.60	187213
2019-11-27	30.52	30.56	30.37	30.46	150453
2019-11-29	30.28	30.33	30.05	30.05	98847
2019-12-02	30.07	30.12	29.85	29.91	364384
2019-12-03	29.81	29.91	29.62	29.79	520181
2019-12-04	30.15	30.31	30.12	30.24	386859
2019-12-05	30.45	30.50	30.11	30.12	170889
2019-12-06	30.27	30.56	30.27	30.31	289554
2019-12-09	30.13	30.21	29.93	29.96	171894
2019-12-10	30.09	30.26	30.03	30.19	814645
2019-12-11	30.24	30.34	29.99	30.08	257216
2019-12-12	30.10	31.43	30.08	30.41	296285
2019-12-13	30.44	30.60	30.10	30.13	275744
2019-12-16	30.47	30.49	30.21	30.31	321907
2019-12-17	30.72	30.75	30.38	30.44	163802
2019-12-18	30.68	30.72	30.59	30.60	158981
2019-12-19	30.67	30.80	30.67	30.80	173047
2019-12-20	30.87	30.90	30.73	30.80	254615
2019-12-23	30.87	31.20	30.86	31.17	156913
2019-12-24	31.15	31.15	31.04	31.04	54323
2019-12-26	31.11	31.33	31.09	31.10	138719
2019-12-27	31.18	31.32	31.12	31.19	120229
2019-12-30	31.16	31.19	30.85	30.92	267610
2019-12-31	30.92	31.05	30.86	30.96	121532
2020-01-02	31.26	31.49	31.02	31.48	186514
2020-01-03	31.48	31.62	31.48	31.56	171252
2020-01-06	32.08	32.19	32.00	32.12	216121
2020-01-07	31.77	31.98	31.73	31.94	174550
2020-01-08	31.71	31.74	31.39	31.44	146090
2020-01-09	31.38	31.71	31.19	31.71	369591
2020-01-10	31.34	31.48	31.26	31.37	267976
2020-01-13	31.20	31.43	31.10	31.32	252445
2020-01-14	31.00	31.04	30.81	30.91	233418
2020-01-15	30.74	30.81	30.60	30.62	231656
2020-01-16	31.03	31.03	30.85	30.99	182801
2020-01-17	30.90	31.01	30.76	31.01	214372
2020-01-21	30.52	30.59	30.37	30.42	250616
2020-01-22	30.11	30.12	29.99	30.02	332491
2020-01-23	29.81	30.05	29.59	30.03	154097
2020-01-24	29.94	29.94	29.58	29.75	161309
2020-01-27	29.13	29.28	28.97	29.06	209988
2020-01-28	29.34	29.57	29.27	29.47	269756
2020-01-29	29.40	29.46	29.12	29.12	372876
2020-01-30	28.64	28.86	28.50	28.79	180467
2020-01-31	28.20	28.22	27.91	27.99	348624
2020-02-03	27.92	28.02	27.78	27.93	418200
2020-02-04	28.42	28.46	28.13	28.13	241388
2020-02-05	28.78	28.87	28.66	28.68	172172
2020-02-06	28.74	28.74	28.43	28.44	426247
2020-02-07	28.25	28.32	28.11	28.13	104852
2020-02-10	28.03	28.09	27.83	27.87	313959
2020-02-11	28.36	28.40	28.09	28.13	281829
2020-02-12	28.53	28.62	28.38	28.50	268107
2020-02-13	28.05	28.29	28.04	28.21	370787
2020-02-14	28.25	28.30	27.97	28.04	300171
2020-02-18	27.93	28.05	27.86	28.05	313442
2020-02-19	28.07	28.15	27.99	28.11	614640
2020-02-20	28.04	28.14	27.85	27.87	430685
2020-02-21	27.64	27.78	27.54	27.58	208145
2020-02-24	26.25	26.53	26.09	26.36	324309
2020-02-25	26.38	26.40	25.62	25.68	305142
2020-02-26	26.20	26.31	25.65	25.70	852946
2020-02-27	25.65	25.93	25.14	25.18	634136
2020-02-28	24.55	25.10	24.19	25.00	770648
2020-03-02	24.71	25.08	24.41	25.02	592463
2020-03-03	24.99	25.43	24.34	24.51	668991
2020-03-04	24.87	24.99	24.61	24.92	719806
2020-03-05	24.55	24.68	24.10	24.31	563603
2020-03-06	23.63	23.75	22.75	22.81	1364225
2020-03-09	18.82	19.21	17.83	17.83	817661
2020-03-10	19.37	19.44	17.82	19.19	1468335
2020-03-11	18.40	18.59	17.73	17.90	1197795
2020-03-12	16.81	16.84	14.56	14.85	950018
2020-03-13	16.51	16.60	15.04	16.27	1226635
2020-03-16	14.21	15.02	12.10	14.14	1082415
2020-03-17	14.78	15.58	14.50	15.07	794185
2020-03-18	14.61	15.04	13.95	14.40	534004
2020-03-19	14.65	15.20	14.32	15.06	1282928
2020-03-20	15.18	15.77	15.02	15.77	672246
2020-03-23	15.55	16.02	15.30	15.68	516765
2020-03-24	16.93	18.14	16.67	17.80	475626
2020-03-25	18.51	19.02	17.95	18.73	728388
2020-03-26	18.69	19.25	18.67	19.21	289536
2020-03-27	18.07	18.30	17.86	18.02	356996
2020-03-30	18.27	19.22	18.17	19.14	585583
2020-03-31	19.72	21.16	19.55	19.82	472397
2020-04-01	20.42	20.61	19.75	19.97	322418
2020-04-02	21.05	21.89	20.85	21.57	349225
2020-04-03	20.48	20.81	19.72	20.22	388379
2020-04-06	20.06	20.97	18.05	20.97	406341
2020-04-07	20.81	21.65	19.56	20.21	606075
2020-04-08	20.20	20.39	19.94	20.31	284537
2020-04-09	20.57	20.98	19.73	20.20	526950
2020-04-13	20.41	20.49	20.00	20.26	261240
2020-04-14	20.50	20.57	19.67	20.11	646673
2020-04-15	19.03	19.06	18.62	18.78	278011
2020-04-16	18.62	18.67	18.08	18.25	276698
2020-04-17	18.52	19.09	18.48	18.96	255567
2020-04-20	18.02	18.72	17.96	18.15	359763
2020-04-21	17.21	17.66	17.21	17.58	423359
2020-04-22	18.00	18.31	17.76	18.21	219929
2020-04-23	18.29	18.60	18.03	18.25	327116
2020-04-24	18.32	18.32	17.69	18.00	1136056
2020-04-27	17.84	18.59	17.81	18.51	582582
2020-04-28	18.81	18.89	18.46	18.64	193182
2020-04-29	19.34	19.55	19.26	19.48	227802
2020-04-30	19.01	19.11	18.68	18.78	654707
2020-05-01	18.34	18.96	17.89	18.10	227338
2020-05-04	18.13	18.36	17.77	18.16	299731
2020-05-05	18.75	19.00	18.46	18.55	220244
2020-05-06	18.50	18.53	18.10	18.21	134284
2020-05-07	18.29	18.48	18.13	18.18	373311
2020-05-08	18.58	18.97	18.52	18.91	223625
2020-05-11	18.63	19.57	18.46	18.55	350674
2020-05-12	19.00	19.09	18.62	18.62	300655
2020-05-13	18.82	18.82	18.22	18.43	200444
2020-05-14	18.13	18.55	17.88	18.38	219311
2020-05-15	18.56	18.99	18.32	17.43	174962
2020-05-18	18.53	18.93	18.43	18.74	393882
2020-05-19	18.45	18.45	17.63	18.04	696732
2020-05-20	18.14	18.54	18.14	18.44	319866
2020-05-21	18.29	18.37	17.89	17.96	261188
2020-05-22	18.07	18.07	17.61	18.03	327532
2020-05-26	18.15	18.23	18.04	18.08	340746
2020-05-27	18.79	18.83	18.44	18.59	451411
2020-05-28	18.68	18.82	18.00	18.60	285197
2020-05-29	18.20	18.26	17.91	18.20	443700
2020-06-01	18.28	18.72	18.25	18.68	315056
2020-06-02	19.42	19.68	19.37	19.56	635443
2020-06-03	20.01	20.33	19.99	20.30	473985
2020-06-04	20.18	20.39	20.04	20.31	373231
2020-06-05	21.34	21.56	21.30	21.45	440249
2020-06-08	21.98	22.21	21.54	22.21	557166
2020-06-09	21.27	21.49	21.01	21.45	838791
2020-06-10	21.17	21.30	20.79	20.93	671093
2020-06-11	19.83	19.95	18.99	19.17	941826
2020-06-12	19.62	19.82	19.09	19.41	360217
2020-06-15	18.88	19.80	18.77	19.61	242748
2020-06-16	20.42	20.60	19.92	20.18	351852
2020-06-17	20.11	20.13	19.79	19.83	144156
2020-06-18	19.63	19.92	19.60	19.92	168327
2020-06-19	20.20	20.20	19.67	19.75	553228
2020-06-22	19.72	19.91	19.64	19.91	481894
2020-06-23	20.02	20.24	19.90	19.97	344174
2020-06-24	19.65	19.65	18.97	18.99	280624
2020-06-25	18.75	19.35	18.70	19.23	443721
2020-06-26	19.32	19.32	18.82	18.91	174406
2020-06-29	19.10	19.53	19.01	19.50	262086
2020-06-30	19.04	19.34	18.94	19.27	178537
2020-07-01	19.02	19.30	18.99	18.99	175805
2020-07-02	19.68	19.83	19.41	19.44	377245
2020-07-06	19.93	20.04	19.65	19.77	338158
2020-07-07	19.91	19.91	19.58	19.58	381864
2020-07-08	19.61	19.82	19.55	19.71	205327
2020-07-09	19.58	19.58	18.87	18.94	390646
2020-07-10	19.12	19.30	18.96	19.26	132621
2020-07-13	19.60	19.74	19.39	19.47	249761
2020-07-14	19.55	20.13	19.54	20.07	196563
2020-07-15	20.23	20.30	20.00	20.13	205728
2020-07-16	20.28	20.32	19.99	20.07	264015
2020-07-17	20.16	20.20	20.00	20.13	154854
2020-07-20	20.16	20.20	19.89	19.96	359246
2020-07-21	20.07	20.46	20.04	20.23	388260
2020-07-22	20.13	20.19	19.91	20.18	284532
2020-07-23	19.85	19.99	19.74	19.78	375900
2020-07-24	19.77	19.88	19.69	19.74	159044
2020-07-27	19.87	19.97	19.77	19.82	237004
2020-07-28	19.76	19.90	19.75	19.77	203461
2020-07-29	19.78	20.07	19.71	20.02	121066
2020-07-30	18.53	18.64	18.26	18.58	575050
2020-07-31	18.20	18.24	17.49	17.62	662835
2020-08-03	17.55	17.79	17.51	17.76	288390
2020-08-04	17.93	18.59	17.93	18.59	369864
2020-08-05	19.08	19.32	18.95	18.99	260632
2020-08-06	18.76	18.86	18.67	18.85	180073
2020-08-07	18.30	18.59	18.24	18.59	142416
2020-08-10	18.70	18.82	18.67	18.80	190470
2020-08-11	19.40	19.50	19.00	19.03	165953
2020-08-12	19.80	19.82	19.55	19.72	165949
2020-08-13	19.58	19.66	19.25	19.31	103232
2020-08-14	19.14	19.32	19.10	19.26	134724
2020-08-17	19.30	19.31	19.09	19.17	140736
2020-08-18	19.25	19.34	19.03	19.08	125753
2020-08-19	19.07	19.32	19.02	19.10	96307
2020-08-20	18.75	18.88	18.69	18.70	287309
2020-08-21	18.32	18.55	18.32	18.49	220561
2020-08-24	19.09	19.31	19.01	19.27	157221
2020-08-25	19.32	19.32	18.97	19.12	201239
2020-08-26	19.03	19.16	18.95	19.07	150892
2020-08-27	19.16	19.16	18.68	18.82	391514
2020-08-28	18.88	19.00	18.77	18.97	98355
2020-08-31	18.85	18.87	18.53	18.60	115906
2020-09-01	18.44	18.64	18.30	18.52	220100
2020-09-02	18.19	18.32	18.08	18.32	297788
2020-09-03	18.31	18.53	18.01	18.12	231662
2020-09-04	18.25	18.30	17.89	18.06	189794
2020-09-08	17.75	17.82	17.51	17.58	378863
2020-09-09	17.98	18.11	17.89	17.96	361135
2020-09-10	18.13	18.24	17.65	17.70	494848
2020-09-11	17.93	18.03	17.77	17.84	181371
2020-09-14	17.69	17.76	17.62	17.68	375565
2020-09-15	17.92	18.02	17.76	17.81	318134
2020-09-16	17.92	18.16	17.78	18.15	206786
2020-09-17	17.80	18.01	17.74	17.94	225002
2020-09-18	17.64	17.66	17.33	17.08	327356
2020-09-21	16.71	16.72	16.27	16.49	444187
2020-09-22	16.75	16.85	16.35	16.42	946507
2020-09-23	16.56	16.57	15.86	15.90	415050
2020-09-24	15.99	16.11	15.71	15.94	478676
2020-09-25	15.69	15.71	15.42	15.52	371585
2020-09-28	15.83	16.05	15.79	15.92	323877
2020-09-29	15.83	15.83	15.42	15.56	452558
2020-09-30	15.69	15.79	15.53	15.54	326516
2020-10-01	15.39	15.42	15.04	15.04	324531
2020-10-02	14.82	15.29	14.82	15.25	320568
2020-10-05	15.48	15.87	15.43	15.83	510320
2020-10-06	16.32	16.46	15.67	15.67	988332
2020-10-07	15.82	15.91	15.67	15.87	479533
2020-10-08	16.03	16.35	16.03	16.31	528949
2020-10-09	16.43	16.44	16.07	16.07	321072
2020-10-12	16.02	16.08	15.95	16.06	290371
2020-10-13	15.87	15.87	15.55	15.60	404490
2020-10-14	15.56	15.72	15.53	15.60	225672
2020-10-15	15.01	15.17	14.93	15.11	338720
2020-10-16	15.07	15.37	14.95	15.21	331539
2020-10-19	15.36	15.58	15.15	15.15	359619
2020-10-20	15.40	15.60	15.35	15.39	413554
2020-10-21	15.18	15.25	14.88	14.88	1924887
2020-10-22	14.71	15.14	14.66	15.12	1986318
2020-10-23	15.29	15.32	15.05	15.20	321690
2020-10-26	14.90	14.93	14.66	14.71	312103
2020-10-27	14.52	14.56	14.31	14.34	382297
2020-10-28	13.85	14.01	13.66	13.71	504157
2020-10-29	13.54	13.95	13.36	13.85	555696
2020-10-30	13.79	14.01	13.75	13.98	467362
2020-11-02	14.49	14.95	14.31	14.92	1306291
2020-11-03	15.14	15.25	15.02	15.18	530407
2020-11-04	15.19	15.49	14.96	15.20	403218
2020-11-05	15.56	15.66	15.39	15.40	758461
2020-11-06	15.63	15.72	15.39	15.48	265282
2020-11-09	17.52	17.66	17.18	17.44	686186
2020-11-10	18.11	18.24	17.98	18.20	409877
2020-11-11	17.96	17.96	17.67	17.84	221250
2020-11-12	17.82	18.08	17.56	17.67	375888
2020-11-13	17.93	18.35	17.93	18.25	701127
2020-11-16	19.10	19.12	18.66	19.05	741879
2020-11-17	18.94	19.33	18.88	19.26	476276
2020-11-18	19.34	19.56	19.06	19.12	427757
2020-11-19	19.04	19.40	18.99	19.40	549265
2020-11-20	19.34	19.51	19.28	19.46	390366
2020-11-23	19.78	20.03	19.70	19.93	827431
2020-11-24	20.57	20.78	20.48	20.75	883294
2020-11-25	20.70	20.75	20.47	20.65	405237
2020-11-27	20.48	20.60	20.40	20.44	157601
2020-11-30	20.56	20.60	19.61	19.62	582267
2020-12-01	20.17	20.31	20.11	20.27	364440
2020-12-02	20.17	20.73	20.16	20.40	286063
2020-12-03	20.59	20.72	20.39	20.50	543827
2020-12-04	21.17	21.46	21.17	21.36	660217
2020-12-07	21.32	21.43	21.06	21.10	580576
2020-12-08	21.15	21.47	21.14	21.44	426161
2020-12-09	21.69	21.79	21.29	21.50	256453
2020-12-10	21.27	21.85	21.23	21.66	590575
2020-12-11	21.53	21.56	21.30	21.54	228009
2020-12-14	21.53	21.58	20.90	20.95	392326
2020-12-15	21.11	21.50	21.05	21.41	253337
2020-12-16	21.23	21.50	21.09	21.38	319399
2020-12-17	21.47	21.50	21.31	21.42	225946
2020-12-18	21.22	21.24	20.91	20.96	371119
2020-12-21	20.00	20.37	19.94	20.26	387372
2020-12-22	20.22	20.37	20.15	20.24	227183
2020-12-23	20.70	21.03	20.69	20.73	214481
2020-12-24	20.80	20.80	20.54	20.70	97215
2020-12-28	21.04	21.13	20.82	20.92	200251
2020-12-29	21.01	21.05	20.80	20.99	230558
2020-12-30	21.00	21.12	20.83	20.88	121005
2020-12-31	20.74	20.91	20.60	20.60	171698
2021-01-04	21.10	21.14	20.64	20.79	346418
2021-01-05	21.20	21.87	21.18	21.63	371810
2021-01-06	22.17	22.51	22.04	22.40	502822
2021-01-07	22.21	22.52	22.13	22.52	292184
2021-01-08	22.20	22.30	21.97	22.25	357538
2021-01-11	21.51	22.09	21.48	22.09	395555
2021-01-12	22.09	22.32	22.00	22.16	651857
2021-01-13	22.18	22.24	21.95	22.06	351066
2021-01-14	21.89	22.19	21.82	22.14	330305
2021-01-15	21.55	21.59	21.01	21.27	574319
2021-01-19	21.59	21.59	21.34	21.47	383696
2021-01-20	21.47	21.73	21.35	21.69	190990
2021-01-21	21.47	21.48	20.96	21.11	417429
2021-01-22	20.72	20.95	20.62	20.95	694496
2021-01-25	20.48	20.53	20.17	20.46	322754
2021-01-26	20.76	20.94	20.59	20.69	313696
2021-01-27	20.55	20.86	20.25	20.55	357256
2021-01-28	20.58	20.90	20.58	20.88	235106
2021-01-29	20.54	20.65	20.09	20.15	314038
2021-02-01	20.11	20.11	19.76	19.97	485838
2021-02-02	20.15	20.21	19.87	20.21	424565
2021-02-03	20.18	20.80	20.17	20.77	430891
2021-02-04	20.59	20.74	20.48	20.69	223474
2021-02-05	20.78	20.78	20.47	20.69	235651
2021-02-08	20.88	21.37	20.87	21.20	455003
2021-02-09	21.44	21.47	21.22	21.36	482378
2021-02-10	21.38	21.58	21.15	21.57	483098
2021-02-11	21.34	22.30	21.12	21.42	562971
2021-02-12	21.06	21.71	20.56	21.70	326942
2021-02-16	22.03	22.18	20.95	22.07	490748
2021-02-17	22.09	22.26	21.92	22.20	296844
2021-02-18	22.13	22.20	21.85	21.98	356259
2021-02-19	22.22	22.41	22.18	22.33	601504
2021-02-22	22.59	22.92	22.57	22.72	525772
2021-02-23	23.02	23.19	22.55	23.16	335756
2021-02-24	22.94	23.52	22.91	23.49	439823
2021-02-25	23.86	23.98	23.36	23.49	442218
2021-02-26	23.09	23.10	22.73	22.88	492353
2021-03-01	23.02	23.18	22.84	22.97	336310
2021-03-02	22.85	23.11	22.80	23.04	475329
2021-03-03	23.17	23.61	23.13	23.41	609448
2021-03-04	23.62	24.03	23.41	23.68	968803
2021-03-05	24.12	24.34	23.92	24.22	609876
2021-03-08	24.35	24.43	24.16	24.25	484634
2021-03-09	24.29	24.30	24.00	24.06	260777
2021-03-10	24.26	24.56	24.15	24.55	281659
2021-03-11	24.61	24.82	24.51	24.57	401953
2021-03-12	24.71	24.99	24.67	24.96	278821
2021-03-15	24.90	24.91	24.51	24.76	370336
2021-03-16	24.44	24.47	24.14	24.36	356085
2021-03-17	24.28	24.87	24.25	24.87	212965
2021-03-18	24.79	24.86	24.16	24.20	188984
2021-03-19	24.11	24.38	23.90	24.27	312998
2021-03-22	24.22	24.28	24.05	24.08	191790
2021-03-23	23.77	23.88	23.37	23.48	306575
2021-03-24	23.90	24.42	23.90	24.20	370045
2021-03-25	23.75	24.14	23.55	24.06	392338
2021-03-26	24.27	24.30	24.01	24.24	1274678
2021-03-29	24.18	24.54	24.17	24.43	250371
2021-03-30	24.31	24.54	24.31	24.41	142270
2021-03-31	24.66	24.78	24.55	24.71	250159
2021-04-01	24.91	25.12	24.78	25.05	240784
2021-04-05	25.00	25.22	24.79	24.95	250333
2021-04-06	24.65	24.88	24.60	24.84	341332
2021-04-07	24.82	25.01	24.77	24.90	186853
2021-04-08	24.54	24.55	24.22	24.52	336395
2021-04-09	24.33	24.36	24.21	24.31	131302
2021-04-12	24.34	24.43	24.08	24.08	369545
2021-04-13	24.37	24.47	24.31	24.40	378816
2021-04-14	24.56	25.23	24.55	24.93	330271
2021-04-15	24.96	24.98	24.76	24.91	365106
2021-04-16	24.79	24.88	24.65	24.84	386526
2021-04-19	24.90	24.98	24.78	24.91	392004
2021-04-20	24.67	24.67	24.15	24.46	193103
2021-04-21	24.16	24.69	24.10	24.65	228975
2021-04-22	24.48	24.54	24.23	24.40	133786
2021-04-23	24.36	24.58	24.28	24.47	234771
2021-04-26	24.44	24.62	24.41	24.59	112151
2021-04-27	24.54	24.65	24.42	24.61	111982
2021-04-28	24.70	24.95	24.67	24.88	192896
2021-04-29	25.01	25.04	24.68	24.81	121146
2021-04-30	24.07	24.16	23.80	23.84	291921
2021-05-03	24.32	24.50	24.28	24.50	223942
2021-05-04	24.54	24.67	24.27	24.34	297232
2021-05-05	24.64	24.87	24.57	24.84	90025
2021-05-06	24.89	25.09	24.68	25.05	141355
2021-05-07	24.78	25.35	24.71	25.35	287749
2021-05-10	25.44	25.50	25.16	25.24	390896
2021-05-11	24.87	25.17	24.79	24.94	295545
2021-05-12	24.87	25.39	24.87	25.02	365640
2021-05-13	24.83	25.02	24.65	24.92	548324
2021-05-14	25.19	25.46	25.19	25.44	393050
2021-05-17	25.33	25.71	25.30	25.66	205680
2021-05-18	25.82	25.92	25.29	25.38	226729
2021-05-19	25.03	25.07	24.64	24.83	359744
2021-05-20	24.85	24.98	24.68	24.95	151654
2021-05-21	24.99	25.23	24.96	24.48	407158
2021-05-24	24.54	24.80	24.38	24.76	107862
2021-05-25	24.74	24.75	24.37	24.39	308618
2021-05-26	24.48	24.50	24.38	24.49	877250
2021-05-27	24.40	24.68	24.40	24.64	180704
2021-05-28	24.51	24.70	24.49	24.56	157486
2021-06-01	25.11	25.33	25.00	25.29	278820
2021-06-02	25.21	25.44	25.05	25.30	158221
2021-06-03	25.22	25.45	25.19	25.40	241520
2021-06-04	25.50	25.50	25.22	25.41	219623
2021-06-07	25.37	25.51	25.33	25.44	132484
2021-06-08	25.32	25.65	25.20	25.57	504081
2021-06-09	25.43	25.48	25.30	25.30	160081
2021-06-10	25.58	25.71	25.41	25.54	135484
2021-06-11	25.64	25.65	25.50	25.59	290749
2021-06-14	25.94	26.18	25.83	25.95	145373
2021-06-15	25.93	26.16	25.89	26.15	125700
2021-06-16	26.05	26.08	25.73	25.79	76177
2021-06-17	25.64	25.74	25.00	25.25	203233
2021-06-18	24.47	24.60	24.17	24.20	531314
2021-06-21	24.58	25.04	24.58	24.92	183325
2021-06-22	24.75	24.91	24.60	24.81	212869
2021-06-23	25.10	25.21	24.72	24.80	84161
2021-06-24	25.08	25.22	24.99	25.11	202475
2021-06-25	25.17	25.29	25.09	25.24	85653
2021-06-28	24.96	24.96	24.49	24.53	203753
2021-06-29	24.61	24.68	24.40	24.49	95173
2021-06-30	24.46	24.62	24.30	24.39	109059
2021-07-01	24.86	24.93	24.67	24.80	201120
2021-07-02	24.68	24.73	24.51	24.67	101392
2021-07-06	24.71	24.71	24.13	24.30	178950
2021-07-07	24.00	24.10	23.78	23.98	174033
2021-07-08	23.45	23.65	23.35	23.53	154449
2021-07-09	23.81	23.98	23.72	23.88	92258
2021-07-12	23.75	24.02	23.68	23.87	120051
2021-07-13	23.78	23.79	23.50	23.52	125827
2021-07-14	23.77	23.91	23.42	23.49	197150
2021-07-15	23.21	23.42	23.16	23.29	158483
2021-07-16	23.42	23.42	22.92	22.93	201179
2021-07-19	22.41	22.50	22.14	22.29	280918
2021-07-20	22.00	22.44	21.91	22.41	205975
2021-07-21	22.66	23.07	22.66	22.92	122957
2021-07-22	22.95	22.95	22.61	22.65	195395
2021-07-23	22.84	22.84	22.45	22.45	221942
2021-07-26	22.99	23.35	22.96	23.34	233194
2021-07-27	23.09	23.25	22.98	23.12	179620
2021-07-28	23.28	23.55	23.18	23.37	145430
2021-07-29	23.85	23.94	23.63	23.70	109051
2021-07-30	23.87	23.89	23.50	23.50	177354
2021-08-02	23.79	23.95	23.53	23.61	98199
2021-08-03	23.98	24.14	23.72	24.14	186683
2021-08-04	23.96	24.06	23.70	23.77	148469
2021-08-05	24.04	24.18	23.88	23.97	77722
2021-08-06	24.26	24.30	24.12	24.20	98194
2021-08-09	24.11	24.15	23.98	24.03	80193
2021-08-10	24.09	24.31	24.08	24.25	93553
2021-08-11	24.42	24.59	24.29	24.58	65468
2021-08-12	24.61	24.70	24.50	24.70	52553
2021-08-13	24.78	24.80	24.64	24.69	88569
2021-08-16	24.37	24.45	24.19	24.45	64383
2021-08-17	24.20	24.48	24.05	24.20	567018
2021-08-18	24.24	24.28	23.97	24.05	156308
2021-08-19	23.65	23.69	23.40	23.53	701458
2021-08-20	23.36	23.51	23.36	23.44	90485
2021-08-23	23.74	24.10	23.74	24.10	174945
2021-08-24	24.15	24.38	24.11	24.33	85069
2021-08-25	24.18	24.40	24.07	24.29	624703
2021-08-26	24.26	24.31	24.09	24.17	70610
2021-08-27	24.26	24.63	24.26	24.54	67863
2021-08-30	24.65	24.66	24.46	24.50	133300
2021-08-31	24.62	24.74	24.54	24.58	320336
2021-09-01	24.79	24.95	24.76	24.90	176896
2021-09-02	25.03	25.30	25.03	25.28	130304
2021-09-03	25.14	25.15	24.96	25.10	77365
2021-09-07	24.99	25.15	24.96	25.08	71839
2021-09-08	25.12	25.21	24.87	24.92	152017
2021-09-09	24.94	25.11	24.77	24.96	196424
2021-09-10	25.05	25.07	24.85	24.86	115424
2021-09-13	25.36	25.61	25.36	25.61	171523
2021-09-14	26.00	26.00	25.59	25.68	207150
2021-09-15	25.94	26.15	25.85	26.15	213094
2021-09-16	26.20	26.20	25.85	25.91	231096
2021-09-17	25.98	26.07	25.53	24.54	347566
2021-09-20	24.42	24.47	24.16	24.47	334411
2021-09-21	24.97	25.04	24.76	24.91	392365
2021-09-22	25.47	25.73	25.41	25.47	161569
2021-09-23	25.46	25.78	25.40	25.76	424418
2021-09-24	25.49	25.75	25.49	25.70	513126
2021-09-27	26.13	26.29	26.13	26.25	678722
2021-09-28	26.70	26.76	26.26	26.37	283164
2021-09-29	26.48	26.55	26.26	26.49	255876
2021-09-30	26.66	26.88	26.47	26.75	226106
2021-10-01	26.66	26.88	26.56	26.85	570700
2021-10-04	27.07	27.40	27.00	27.11	334691
2021-10-05	27.34	27.65	27.28	27.52	639348
2021-10-06	27.09	27.18	26.92	27.10	309364
2021-10-07	26.74	26.97	26.69	26.87	1207542
2021-10-08	27.39	27.57	27.33	27.46	259300
2021-10-11	27.61	27.84	27.46	27.61	700125
2021-10-12	27.70	27.77	27.54	27.54	441538
2021-10-13	27.32	27.58	27.24	27.54	1982951
2021-10-14	27.99	28.02	27.81	27.93	346344
2021-10-15	28.20	28.50	28.15	28.35	267170
2021-10-18	28.49	28.56	28.33	28.39	392081
2021-10-19	28.49	28.52	28.34	28.41	274001
2021-10-20	28.43	28.81	28.41	28.78	300494
2021-10-21	28.55	28.58	28.13	28.26	207227
2021-10-22	28.16	28.30	28.04	28.24	117746
2021-10-25	28.49	28.67	28.47	28.58	216102
2021-10-26	28.76	28.80	28.54	28.58	130517
2021-10-27	28.60	28.66	28.26	28.35	705848
2021-10-28	28.34	28.66	28.25	28.66	249401
2021-10-29	28.89	29.04	28.60	28.79	361639
2021-11-01	29.42	29.76	29.35	29.70	316662
2021-11-02	29.08	29.24	28.93	29.01	387457
2021-11-03	28.58	28.75	28.49	28.70	322432
2021-11-04	29.15	29.23	28.85	29.01	229534
2021-11-05	29.33	29.40	29.11	29.24	227952
2021-11-08	29.23	29.53	29.23	29.37	171632
2021-11-09	29.41	29.47	29.13	29.42	296633
2021-11-10	29.50	29.60	28.89	28.97	344820
2021-11-11	28.97	29.09	28.82	28.87	238971
2021-11-12	28.60	28.72	28.54	28.67	180325
2021-11-15	28.66	28.74	28.54	28.57	282321
2021-11-16	28.70	28.78	28.57	28.59	586778
2021-11-17	28.47	28.64	28.30	28.34	377745
2021-11-18	28.06	28.35	27.99	28.22	562480
2021-11-19	27.72	27.82	27.39	27.48	245507
2021-11-22	27.31	27.84	27.31	27.68	212930
2021-11-23	27.86	28.11	27.84	28.11	284419
2021-11-24	27.53	27.90	27.52	27.84	145455
2021-11-26	26.39	26.40	26.05	26.29	405517
2021-11-29	27.00	27.12	26.56	26.68	500271
2021-11-30	26.36	26.53	26.10	26.39	336711
2021-12-01	27.12	27.17	26.31	26.38	451876
2021-12-02	26.81	27.26	26.65	27.19	386074
2021-12-03	27.58	27.62	26.96	27.16	299855
2021-12-06	27.77	27.90	27.70	27.77	190515
2021-12-07	28.11	28.40	28.07	28.17	281281
2021-12-08	28.24	28.32	28.09	28.18	160794
2021-12-09	27.72	27.75	27.57	27.63	239152
2021-12-10	27.77	27.83	27.58	27.83	137687
2021-12-13	27.42	27.44	27.07	27.13	2006464
2021-12-14	27.18	27.55	27.18	27.30	371559
2021-12-15	27.15	27.42	26.88	27.34	362568
2021-12-16	27.50	27.77	27.38	27.46	260031
2021-12-17	27.21	27.25	26.90	26.96	438759
2021-12-20	26.57	26.87	26.40	26.83	322644
2021-12-21	27.26	27.69	27.26	27.60	1351382
2021-12-22	27.33	27.74	27.16	27.55	212661
2021-12-23	27.64	27.87	27.62	27.66	300271
2021-12-27	27.77	28.03	27.63	27.96	225524
2021-12-28	28.01	28.15	27.93	27.98	244216
2021-12-29	27.82	27.99	27.74	27.91	103309
2021-12-30	27.73	27.83	27.53	27.56	149084
2021-12-31	27.63	27.73	27.50	27.65	106983
2022-01-03	28.06	28.24	28.05	28.17	351086
2022-01-04	28.53	28.75	28.45	28.51	324458
2022-01-05	28.81	29.02	28.47	28.53	203382
2022-01-06	28.88	28.99	28.54	28.81	447293
2022-01-07	28.90	29.26	28.73	29.23	265581
2022-01-10	28.86	29.20	28.66	28.78	271169
2022-01-11	28.94	29.59	28.84	29.55	368488
2022-01-12	29.66	30.00	29.62	29.95	1226752
2022-01-13	29.90	29.99	29.60	29.64	536175
2022-01-14	29.83	30.38	29.77	30.38	396053
2022-01-18	30.21	30.42	30.00	30.21	400983
2022-01-19	30.56	30.64	30.29	30.51	452672
2022-01-20	30.17	30.34	29.75	29.84	386723
2022-01-21	29.70	29.83	29.46	29.60	488354
2022-01-24	28.94	29.30	28.44	29.29	553347
2022-01-25	29.34	30.03	29.00	29.92	577778
2022-01-26	30.42	30.62	30.00	30.12	509823
2022-01-27	30.80	30.95	30.43	30.74	622416
2022-01-28	30.39	30.60	30.00	30.43	527254
2022-01-31	30.05	30.16	29.78	29.96	447199
2022-02-01	29.98	30.45	29.93	30.34	323867
2022-02-02	30.47	30.47	30.19	30.43	257963
2022-02-03	30.44	30.63	30.16	30.63	373724
2022-02-04	30.85	31.08	30.76	30.88	582746
2022-02-07	30.21	30.31	30.04	30.17	919720
2022-02-08	30.20	30.26	29.66	30.03	734716
2022-02-09	30.25	30.53	30.24	30.25	400355
2022-02-10	30.09	30.69	30.09	30.14	519189
2022-02-11	30.48	30.93	30.44	30.80	702054
2022-02-14	30.53	30.54	29.91	30.34	662103
2022-02-15	30.02	30.05	29.68	29.92	447259
2022-02-16	29.92	30.45	29.92	30.17	423028
2022-02-17	30.26	30.44	30.05	30.29	379136
2022-02-18	30.62	30.99	30.31	30.40	599532
2022-02-22	30.68	30.78	30.32	30.50	796501
2022-02-23	30.61	30.74	30.33	30.45	894024
2022-02-24	30.53	30.59	29.37	29.93	1127963
2022-02-25	30.77	31.34	30.74	31.24	876844
2022-02-28	30.71	31.35	30.64	30.97	1062139
2022-03-01	31.64	32.11	31.37	31.52	772499
2022-03-02	32.16	32.56	32.06	32.49	447755
2022-03-03	31.26	31.31	30.54	30.80	630061
2022-03-04	28.75	28.80	28.03	28.72	1148463
2022-03-07	29.29	29.77	28.84	29.13	1418974
2022-03-08	29.79	30.17	29.47	29.74	1019487
2022-03-09	29.70	30.34	29.40	29.73	772504
2022-03-10	29.07	29.44	28.78	29.25	914147
2022-03-11	28.97	29.03	28.42	28.50	696257
2022-03-14	28.59	28.65	28.17	28.31	453312
2022-03-15	28.02	28.35	27.61	28.20	526427
2022-03-16	28.52	28.53	27.82	28.15	513981
2022-03-17	28.76	29.33	28.64	29.16	395841
2022-03-18	27.85	28.36	27.69	28.36	1032409
2022-03-21	28.96	29.27	28.78	28.79	626867
2022-03-22	29.35	29.35	28.83	28.83	993720
2022-03-23	29.16	29.40	29.02	29.20	1023575
2022-03-24	29.33	29.89	29.23	29.28	639484
2022-03-25	29.46	29.87	29.42	29.71	652848
2022-03-28	29.45	29.45	29.08	29.21	354684
2022-03-29	29.05	29.37	28.77	29.37	697872
2022-03-30	29.50	29.90	29.45	29.80	551214
2022-03-31	29.76	29.83	29.20	29.25	478747
2022-04-01	29.53	29.73	29.44	29.68	317489
2022-04-04	29.63	29.75	29.46	29.67	380396
2022-04-05	29.49	29.68	29.16	29.27	357068
2022-04-06	29.29	29.36	28.95	29.05	482496
2022-04-07	29.31	29.39	28.80	29.21	503191
2022-04-08	29.52	30.11	29.52	30.00	499857
2022-04-11	30.14	30.20	29.88	29.95	349799
2022-04-12	30.11	30.31	29.81	29.92	702057
2022-04-13	30.76	31.02	30.58	30.96	398767
2022-04-14	30.81	30.99	30.59	30.78	518791
2022-04-18	30.51	31.03	30.51	30.78	444357
2022-04-19	30.71	30.94	30.55	30.73	349928
2022-04-20	30.70	31.02	30.60	30.84	283746
2022-04-21	30.77	30.79	29.79	29.87	689855
2022-04-22	29.46	29.62	28.99	29.00	867752
2022-04-25	28.35	28.36	27.63	28.25	769635
2022-04-26	27.61	27.89	27.33	27.44	912787
2022-04-27	27.23	27.52	27.06	27.37	772723
2022-04-28	27.65	28.25	27.37	28.07	561829
2022-04-29	28.14	28.37	27.81	27.81	460226
2022-05-02	27.88	28.12	27.61	28.03	761623
2022-05-03	28.26	28.66	28.26	28.60	975433
2022-05-04	28.93	29.28	28.67	29.22	616374
2022-05-05	28.94	28.94	28.20	28.49	809211
2022-05-06	29.19	29.26	28.73	28.98	666481
2022-05-09	28.18	28.18	27.42	27.49	866427
2022-05-10	28.15	28.34	27.64	28.07	703809
2022-05-11	28.31	28.83	28.17	28.17	465038
2022-05-12	27.99	28.08	27.55	27.92	474729
2022-05-13	28.08	28.53	28.01	28.50	519528
2022-05-16	28.71	29.12	28.69	28.99	312608
2022-05-17	29.54	29.54	29.20	29.20	369293
2022-05-18	29.59	29.63	28.62	28.74	529239
2022-05-19	29.02	29.51	28.92	29.23	635923
2022-05-20	29.57	29.78	28.95	28.20	589723
2022-05-23	29.11	29.39	28.77	29.25	677947
2022-05-24	29.07	29.56	28.97	29.54	407418
2022-05-25	29.82	30.30	29.81	30.17	549084
2022-05-26	30.31	30.93	30.31	30.78	935072
2022-05-27	30.36	30.64	30.31	30.51	387226
2022-05-31	30.79	30.85	30.13	30.30	557487
2022-06-01	30.45	30.51	29.97	30.28	481396
2022-06-02	30.28	30.44	30.13	30.38	369504
2022-06-03	30.28	30.75	30.26	30.68	348767
2022-06-06	30.90	31.08	30.84	30.95	349989
2022-06-07	30.57	31.29	30.57	31.29	349140
2022-06-08	30.85	31.07	30.75	30.81	630388
2022-06-09	30.24	30.31	29.72	29.80	451264
2022-06-10	28.28	28.31	27.81	28.09	904244
2022-06-13	27.25	27.55	26.71	27.27	535730
2022-06-14	27.62	27.90	27.00	27.18	327046
2022-06-15	27.85	27.94	27.20	27.67	513916
2022-06-16	26.38	26.74	26.11	26.35	598592
2022-06-17	26.34	26.46	25.05	25.18	1047853
2022-06-21	25.45	25.55	25.28	25.45	2120179
2022-06-22	24.58	24.74	24.43	24.55	501043
2022-06-23	24.47	24.47	23.60	23.92	721780
2022-06-24	23.91	24.67	23.85	24.51	505071
2022-06-27	24.15	24.45	24.08	24.16	791909
2022-06-28	24.37	24.50	24.06	24.23	669271
2022-06-29	24.80	24.85	24.15	24.17	458953
2022-06-30	23.67	23.91	23.39	23.81	454026
2022-07-01	23.61	23.76	23.06	23.72	295479
2022-07-05	22.50	22.60	21.99	22.55	779268
2022-07-06	21.93	22.15	21.61	22.10	700103
2022-07-07	22.52	22.70	22.35	22.39	423289
2022-07-08	22.92	23.02	22.50	22.80	295163
2022-07-11	22.59	22.72	22.40	22.53	420610
2022-07-12	22.14	22.37	22.07	22.16	381521
2022-07-13	22.07	22.52	22.00	22.31	312150
2022-07-14	21.11	21.39	20.88	21.39	543365
2022-07-15	21.87	22.10	21.68	21.74	428092
2022-07-18	22.53	22.66	22.11	22.23	543554
2022-07-19	22.79	23.26	22.74	23.18	673207
2022-07-20	22.87	22.96	22.32	22.60	768457
2022-07-21	22.22	22.60	22.05	22.60	626836
2022-07-22	22.50	22.71	22.14	22.35	630137
2022-07-25	22.53	22.80	22.34	22.79	680873
2022-07-26	22.55	22.67	22.18	22.29	510695
2022-07-27	22.61	23.03	22.48	22.94	455365
2022-07-28	22.74	22.79	22.41	22.69	441546
2022-07-29	23.84	24.09	23.75	24.02	610996
2022-08-01	24.26	24.40	23.99	24.09	564035
2022-08-02	23.52	23.56	23.19	23.35	612209
2022-08-03	23.44	23.47	22.95	23.06	564279
2022-08-04	23.33	23.33	23.01	23.05	566250
2022-08-05	22.99	23.57	22.96	23.57	624637
2022-08-08	23.43	23.54	23.29	23.46	505074
2022-08-09	23.63	23.73	23.32	23.51	641015
2022-08-10	23.62	23.71	23.35	23.55	350673
2022-08-11	24.02	24.22	23.91	24.14	579235
2022-08-12	23.93	24.22	23.81	24.14	410071
2022-08-15	23.71	23.86	23.44	23.74	323631
2022-08-16	23.71	23.88	23.55	23.60	394425
2022-08-17	23.62	24.06	23.58	23.87	569954
2022-08-18	23.96	24.29	23.93	24.11	639098
2022-08-19	23.90	24.03	23.66	23.78	692453
2022-08-22	23.82	23.94	23.47	23.82	673703
2022-08-23	24.58	25.10	24.55	24.91	604557
2022-08-24	24.32	24.77	24.30	24.52	378426
2022-08-25	25.07	25.14	24.80	25.01	674916
2022-08-26	24.92	25.14	24.48	24.48	408655
2022-08-29	24.64	25.13	24.57	24.90	485768
2022-08-30	24.88	24.88	24.30	24.33	650179
2022-08-31	23.06	23.91	23.01	23.62	877929
2022-09-01	23.42	23.48	23.08	23.30	640565
2022-09-02	24.19	24.37	23.73	23.82	488915
2022-09-06	23.60	23.75	23.34	23.59	436994
2022-09-07	23.06	23.31	22.83	23.26	484202
2022-09-08	22.79	23.19	22.71	23.09	551935
2022-09-09	23.43	23.65	23.39	23.60	371859
2022-09-12	24.15	24.41	24.02	24.29	824985
2022-09-13	23.57	23.89	23.31	23.32	365547
2022-09-14	23.51	23.87	23.40	23.55	545329
2022-09-15	23.05	23.20	22.86	22.95	610217
2022-09-16	22.73	22.94	22.56	22.45	668810
2022-09-19	22.05	22.63	22.05	22.61	475357
2022-09-20	22.34	22.34	22.09	22.34	251992
2022-09-21	22.58	22.60	22.00	22.00	305576
2022-09-22	22.43	22.51	22.16	22.16	316804
2022-09-23	21.29	21.29	20.71	20.85	690802
2022-09-26	20.56	20.86	20.38	20.44	712894
2022-09-27	20.69	21.01	20.43	20.63	617352
2022-09-28	20.57	22.27	20.51	21.22	464552
2022-09-29	20.83	21.28	20.62	21.24	517020
2022-09-30	21.18	21.45	21.10	21.14	329294
2022-10-03	21.95	22.23	21.93	22.23	493570
2022-10-04	22.73	23.10	22.70	23.07	437394
2022-10-05	23.03	23.38	22.78	23.24	451691
2022-10-06	22.89	23.19	22.87	23.01	239676
2022-10-07	23.09	23.27	22.80	22.92	447577
2022-10-10	22.92	23.05	22.73	22.73	414134
2022-10-11	22.31	22.63	22.11	22.15	404454
2022-10-12	21.98	22.21	21.89	21.95	306890
2022-10-13	22.06	23.07	22.06	22.97	426260
2022-10-14	23.13	23.18	22.68	22.69	431196
2022-10-17	23.19	23.37	23.14	23.23	418867
2022-10-18	23.38	23.45	22.94	23.09	287014
2022-10-19	23.11	23.45	23.06	23.45	531723
2022-10-20	23.75	23.89	23.51	23.52	555725
2022-10-21	23.45	23.88	23.34	23.85	508250
2022-10-24	24.13	24.50	24.09	24.32	775036
2022-10-25	24.42	24.62	24.29	24.54	270125
2022-10-26	24.79	25.28	24.79	25.12	348425
2022-10-27	25.60	26.03	25.59	25.70	381161
2022-10-28	26.33	26.44	26.00	26.26	442782
2022-10-31	26.04	26.42	25.97	26.34	314133
2022-11-01	27.06	27.06	26.51	26.79	326891
2022-11-02	26.98	27.03	26.34	26.36	313384
2022-11-03	26.39	26.82	26.30	26.78	335065
2022-11-04	27.69	27.92	27.39	27.89	326402
2022-11-07	28.48	28.55	28.35	28.43	300389
2022-11-08	28.51	28.77	28.35	28.52	371525
2022-11-09	28.21	28.42	27.62	27.62	349674
2022-11-10	28.40	28.77	27.97	28.77	921640
2022-11-11	29.39	29.66	29.23	29.56	534531
2022-11-14	29.62	29.99	29.61	29.77	578347
2022-11-15	30.00	30.20	29.74	30.05	476511
2022-11-16	29.91	30.00	29.65	29.73	448871
2022-11-17	29.16	29.47	28.93	29.46	474098
2022-11-18	29.14	29.28	28.75	28.72	868880
2022-11-21	27.96	27.98	27.35	27.89	903983
2022-11-22	28.57	29.03	28.49	28.97	578463
2022-11-23	29.07	29.40	28.95	29.36	374784
2022-11-25	29.48	29.80	29.48	29.72	308888
2022-11-28	29.07	29.29	28.84	28.84	540213
2022-11-29	29.33	29.66	29.28	29.58	468370
2022-11-30	29.40	29.80	29.14	29.61	802311
2022-12-01	29.69	29.79	29.32	29.61	319950
2022-12-02	29.14	29.30	29.00	29.06	345000
2022-12-05	29.51	29.56	28.60	28.65	325923
2022-12-06	28.82	28.91	28.27	28.40	402560
2022-12-07	28.35	28.53	27.98	27.98	936080
2022-12-08	28.72	28.77	28.34	28.37	549166
2022-12-09	28.34	28.65	28.10	28.11	350364
2022-12-12	28.40	28.80	28.30	28.80	405170
2022-12-13	29.61	29.66	29.25	29.56	731261
2022-12-14	29.17	29.27	28.70	28.79	656905
2022-12-15	28.71	28.73	27.71	28.16	679714
2022-12-16	27.50	27.73	27.32	27.65	1236355
2022-12-19	27.88	27.88	27.50	27.67	328370
2022-12-20	27.77	27.92	27.61	27.76	276122
2022-12-21	28.59	28.87	28.35	28.72	384516
2022-12-22	28.70	28.72	28.03	28.41	287555
2022-12-23	28.47	28.93	28.39	28.93	248197
2022-12-27	28.87	28.98	28.75	28.90	198505
2022-12-28	29.15	29.15	28.50	28.62	276328
2022-12-29	28.92	29.03	28.80	28.89	280987
2022-12-30	28.66	28.89	28.38	28.66	243017
2023-01-03	29.12	29.25	28.68	28.77	517080
2023-01-04	28.95	29.11	28.62	28.80	477111
2023-01-05	28.57	28.86	28.50	28.84	226851
2023-01-06	29.00	29.55	28.88	29.50	353792
2023-01-09	30.16	30.22	29.74	29.74	389009
2023-01-10	30.07	30.25	29.89	30.25	324086
2023-01-11	30.53	30.70	30.42	30.63	270058
2023-01-12	30.89	31.51	30.74	31.32	467690
2023-01-13	31.22	31.45	31.16	31.45	264033
2023-01-17	31.31	31.43	30.91	31.13	264538
2023-01-18	31.50	31.56	30.89	30.99	337636
2023-01-19	31.01	31.26	30.77	31.22	333512
2023-01-20	31.21	31.71	31.10	31.71	535198
2023-01-23	31.30	31.47	31.23	31.36	372204
2023-01-24	30.96	31.09	30.70	30.99	370678
2023-01-25	30.54	30.90	30.47	30.82	315181
2023-01-26	30.92	31.19	30.70	31.19	445970
2023-01-27	31.16	31.27	30.87	30.87	283601
2023-01-30	30.94	31.03	30.55	30.55	297953
2023-01-31	30.44	30.90	30.26	30.90	220444
2023-02-01	30.40	30.60	29.96	30.50	276342
2023-02-02	30.46	30.47	29.79	29.97	526513
2023-02-03	30.07	30.45	29.82	29.94	298476
2023-02-06	29.61	29.68	29.28	29.57	241431
2023-02-07	29.55	30.29	29.54	30.29	366551
2023-02-08	30.60	30.70	30.31	30.44	1686100
2023-02-09	30.98	30.98	30.50	30.63	450665
2023-02-10	31.50	31.83	31.26	31.71	503989
2023-02-13	31.80	31.86	31.56	31.72	339893
2023-02-14	31.77	32.21	31.69	32.03	240943
2023-02-15	31.56	31.71	31.25	31.60	436656
2023-02-16	31.32	31.61	31.26	31.45	238357
2023-02-17	30.70	30.77	30.35	30.35	389714
2023-02-21	30.43	30.63	30.30	30.33	412466
2023-02-22	30.09	30.25	29.96	30.05	438956
2023-02-23	28.63	28.77	28.15	28.35	1119026
2023-02-24	27.82	28.21	27.79	28.21	668461
2023-02-27	28.37	28.53	28.07	28.53	425169
2023-02-28	28.74	28.74	28.13	28.36	493343
2023-03-01	28.29	28.46	28.11	28.28	315490
2023-03-02	28.34	28.50	28.22	28.39	460487
2023-03-03	28.15	28.69	28.13	28.55	347348
2023-03-06	28.98	29.06	28.86	28.94	273959
2023-03-07	28.69	28.71	28.25	28.33	393748
2023-03-08	28.39	28.51	28.18	28.25	342445
2023-03-09	28.42	28.55	27.87	27.94	406749
2023-03-10	28.53	28.62	28.10	28.16	561702
2023-03-13	27.54	28.01	27.37	27.55	530327
2023-03-14	27.90	28.14	27.47	27.78	321973
2023-03-15	26.07	26.29	25.80	26.16	629461
2023-03-16	25.20	26.26	25.10	26.21	713018
2023-03-17	25.97	26.08	25.57	25.33	585834
2023-03-20	25.94	26.30	25.94	26.16	470166
2023-03-21	27.10	27.27	26.70	26.91	527825
2023-03-22	26.83	27.26	26.66	26.67	332101
2023-03-23	27.19	27.30	26.51	26.73	261728
2023-03-24	26.15	26.31	25.85	26.31	267346
2023-03-27	26.45	26.86	26.39	26.80	293311
2023-03-28	27.03	27.28	26.99	27.16	213901
2023-03-29	27.45	27.52	27.31	27.48	284387
2023-03-30	28.03	28.13	27.93	27.95	1115408
2023-03-31	28.12	28.18	27.89	28.00	233707
2023-04-03	29.29	29.49	29.16	29.44	682124
2023-04-04	29.32	29.54	29.06	29.15	315760
2023-04-05	29.31	29.48	29.04	29.48	276411
2023-04-06	29.45	29.70	29.37	29.60	181402
2023-04-10	29.75	29.98	29.48	29.76	340518
2023-04-11	30.03	30.23	29.93	30.20	458525
2023-04-12	30.45	30.46	30.04	30.21	566056
2023-04-13	30.52	30.82	30.44	30.75	222056
2023-04-14	30.57	30.62	30.32	30.61	428341
2023-04-17	30.48	30.59	30.26	30.59	331869
2023-04-18	30.38	30.59	30.34	30.59	222883
2023-04-19	30.20	30.33	30.11	30.24	338333
2023-04-20	29.79	30.00	29.76	29.98	214822
2023-04-21	30.19	30.54	29.98	30.39	423253
2023-04-24	30.36	30.71	30.32	30.71	183069
2023-04-25	30.30	30.30	29.79	29.88	207404
2023-04-26	30.34	30.47	30.05	30.13	278654
2023-04-27	29.75	29.94	29.61	29.90	186879
2023-04-28	29.71	30.54	29.68	30.28	240342
2023-05-01	30.31	30.35	29.98	30.07	251913
2023-05-02	29.65	29.65	28.75	29.06	1048742
2023-05-03	28.80	28.90	28.64	28.66	283836
2023-05-04	28.65	28.83	28.39	28.65	196575
2023-05-05	29.43	30.03	29.40	30.01	197423
2023-05-08	30.25	30.28	29.87	29.87	183186
2023-05-09	29.46	29.81	29.37	29.70	190642
2023-05-10	29.73	29.73	29.37	29.56	168674
2023-05-11	28.67	28.94	28.49	28.90	178300
2023-05-12	29.08	29.18	28.93	29.03	145324
2023-05-15	29.05	29.12	28.89	28.97	160515
2023-05-16	28.87	29.00	28.52	28.60	207876
2023-05-17	28.88	29.15	28.80	29.09	200732
2023-05-18	28.95	29.02	28.66	29.02	214700
2023-05-19	29.18	29.35	29.10	28.76	403968
2023-05-22	28.55	28.87	28.55	28.87	199142
2023-05-23	28.93	29.03	28.74	28.79	183941
2023-05-24	29.00	29.00	28.63	28.79	250593
2023-05-25	28.14	28.16	27.77	28.04	262835
2023-05-26	28.23	28.35	28.13	28.31	178560
2023-05-30	27.92	27.94	27.61	27.70	237611
2023-05-31	26.97	26.97	26.50	26.56	542583
2023-06-01	26.96	27.62	26.92	27.35	243621
2023-06-02	28.09	28.35	28.09	28.19	169419
2023-06-05	28.48	28.50	28.00	28.19	166727
2023-06-06	27.50	27.99	27.48	27.99	212045
2023-06-07	27.85	28.22	27.79	28.22	422861
2023-06-08	28.42	28.49	28.10	28.39	384755
2023-06-09	27.95	28.03	27.81	27.98	178758
2023-06-12	27.73	27.78	27.50	27.62	288269
2023-06-13	27.98	28.16	27.80	27.80	231636
2023-06-14	28.34	28.43	27.97	28.00	187358
2023-06-15	28.26	28.72	28.24	28.59	254099
2023-06-16	28.69	28.76	28.17	28.43	834863
2023-06-20	28.20	28.20	27.90	27.98	364182
2023-06-21	28.09	28.69	28.06	28.56	209899
2023-06-22	28.35	28.46	28.15	28.20	144779
2023-06-23	27.81	27.93	27.71	27.80	175995
2023-06-26	28.02	28.32	28.02	28.17	138610
2023-06-27	28.07	28.09	27.84	27.86	165346
2023-06-28	27.82	27.99	27.65	27.92	102444
2023-06-29	28.02	28.23	27.94	28.15	160944
2023-06-30	28.77	28.84	28.56	28.79	245961
2023-07-03	29.17	29.30	29.08	29.19	152151
2023-07-05	29.27	29.27	28.93	29.01	150133
2023-07-06	28.59	28.59	28.19	28.48	203278
2023-07-07	28.28	28.80	28.27	28.63	214519
2023-07-10	28.84	29.00	28.79	28.92	207691
2023-07-11	28.99	29.24	28.96	29.24	137443
2023-07-12	29.94	30.22	29.91	30.13	287599
2023-07-13	30.51	30.59	30.37	30.54	148896
2023-07-14	30.31	30.31	29.89	29.89	118774
2023-07-17	29.79	29.94	29.74	29.86	202651
2023-07-18	29.81	30.20	29.78	30.09	402811
2023-07-19	30.05	30.30	30.01	30.16	208812
2023-07-20	30.50	30.59	30.17	30.28	228060
2023-07-21	30.39	30.50	30.26	30.36	187147
2023-07-24	30.59	30.72	30.54	30.63	151530
2023-07-25	30.26	30.49	30.11	30.48	242660
2023-07-26	29.86	30.33	29.84	30.17	220474
2023-07-27	30.35	30.38	30.00	30.05	229386
2023-07-28	30.22	30.37	30.05	30.18	195205
2023-07-31	30.70	30.83	30.62	30.65	214856
2023-08-01	30.52	30.59	30.11	30.44	142394
2023-08-02	30.02	30.03	29.49	29.72	164540
2023-08-03	29.77	30.09	29.62	30.00	144804
2023-08-04	30.23	30.44	30.09	30.09	202050
2023-08-07	30.12	30.31	29.92	30.31	99602
2023-08-08	29.69	30.23	29.45	30.23	208426
2023-08-09	30.80	30.99	30.72	30.72	309687
2023-08-10	31.15	31.35	30.84	30.97	209376
2023-08-11	30.70	30.88	30.59	30.76	110566
2023-08-14	30.58	30.65	30.43	30.54	96332
2023-08-15	30.49	30.49	30.05	30.09	114410
2023-08-16	30.39	30.52	30.01	30.08	247048
2023-08-17	30.50	30.56	30.25	30.30	162189
2023-08-18	30.08	30.59	30.08	30.35	135415
2023-08-21	30.80	30.91	30.58	30.81	195426
2023-08-22	30.80	30.80	30.49	30.58	88366
2023-08-23	30.38	30.71	30.24	30.67	189788
2023-08-24	30.55	30.71	30.41	30.47	153864
2023-08-25	30.70	30.78	30.41	30.73	162042
2023-08-28	30.96	31.06	30.80	30.87	92101
2023-08-29	31.00	31.48	30.88	31.43	152380
2023-08-30	31.49	31.60	31.29	31.34	143201
2023-08-31	31.33	31.33	30.91	30.96	175001
2023-09-01	31.54	31.63	31.34	31.46	219825
2023-09-05	31.99	32.00	31.61	31.68	172165
2023-09-06	31.90	32.07	31.67	31.72	157608
2023-09-07	31.58	31.70	31.40	31.40	131354
2023-09-08	31.43	31.71	31.42	31.65	237933
2023-09-11	32.28	32.41	32.09	32.14	431504
2023-09-12	32.18	32.61	32.18	32.46	352133
2023-09-13	32.60	32.63	32.31	32.52	215890
2023-09-14	32.68	33.00	32.68	33.00	138551
2023-09-15	32.62	32.92	32.61	32.17	257202
2023-09-18	32.07	32.17	31.85	32.02	208426
2023-09-19	32.65	32.66	32.43	32.47	320607
2023-09-20	32.68	32.88	32.23	32.29	843415
2023-09-21	32.32	32.32	31.70	31.70	2026227
2023-09-22	32.47	32.57	32.27	32.34	347570
2023-09-25	32.07	32.40	31.89	32.34	296024
2023-09-26	31.82	32.15	31.82	31.91	243635
2023-09-27	32.17	32.50	32.13	32.50	463768
2023-09-28	32.46	32.63	32.36	32.47	326175
2023-09-29	32.54	32.56	31.92	31.92	407818
2023-10-02	31.96	31.99	31.08	31.37	233396
2023-10-03	30.72	30.95	30.61	30.92	247929
2023-10-04	30.64	30.64	30.10	30.40	261428
2023-10-05	30.11	30.52	30.10	30.50	185058
2023-10-06	30.80	31.26	30.29	31.02	394537
2023-10-09	31.49	31.79	31.43	31.78	449266
2023-10-10	32.02	32.22	31.90	32.04	182064
2023-10-11	32.42	32.47	32.00	32.14	201955
2023-10-12	32.41	32.41	32.05	32.17	120855
2023-10-13	32.67	32.73	32.44	32.58	155415
2023-10-16	32.78	32.79	32.49	32.75	177213
2023-10-17	32.63	33.05	32.63	33.05	225970
2023-10-18	32.98	33.02	31.94	32.80	267765
2023-10-19	32.57	32.78	32.40	32.74	335369
2023-10-20	32.79	32.83	32.45	32.50	220537
2023-10-23	32.80	32.92	32.50	32.59	347024
2023-10-24	32.87	32.90	32.40	32.40	379356
2023-10-25	32.53	32.67	32.43	32.59	190981
2023-10-26	32.54	32.72	31.48	32.48	329760
2023-10-27	33.01	33.10	32.46	32.46	425560
2023-10-30	33.22	33.35	32.43	32.52	851200
2023-10-31	32.54	32.73	32.24	32.56	749029
2023-11-01	32.69	32.95	32.52	32.73	194439
2023-11-02	33.15	33.45	33.06	33.36	304139
2023-11-03	32.75	32.99	32.63	32.80	217264
2023-11-06	33.19	33.19	32.78	32.88	404793
2023-11-07	32.20	32.22	31.93	32.13	318631
2023-11-08	31.89	32.11	31.48	31.61	224235
2023-11-09	31.81	32.09	31.73	31.80	256367
2023-11-10	32.25	32.35	31.64	32.26	344031
2023-11-13	32.20	32.70	32.18	32.70	172383
2023-11-14	32.96	33.23	32.90	33.21	259930
2023-11-15	33.03	33.06	32.62	32.62	303859
2023-11-16	32.32	32.40	32.04	32.33	387718
2023-11-17	32.49	32.92	32.49	32.29	285641
2023-11-20	32.69	32.85	32.49	32.62	485562
2023-11-21	32.68	32.73	32.53	32.59	433186
2023-11-22	31.86	32.27	31.71	32.27	174173
2023-11-24	32.81	33.02	32.79	32.92	119246
2023-11-27	33.19	33.19	32.76	32.76	173871
2023-11-28	33.12	33.36	32.96	33.26	207786
2023-11-29	33.19	33.24	32.99	33.03	190190
2023-11-30	33.36	33.53	32.90	33.14	223847
2023-12-01	33.00	33.19	32.93	32.97	247156
2023-12-04	32.39	32.50	32.26	32.37	303593
2023-12-05	32.52	32.60	32.28	32.28	224947
2023-12-06	32.29	32.36	31.90	31.90	282520
2023-12-07	32.08	32.11	31.73	31.85	205156
2023-12-08	32.08	32.32	32.03	32.30	170915
2023-12-11	32.18	32.24	31.97	32.03	944809
2023-12-12	32.03	32.21	31.84	32.18	1282303
2023-12-13	31.82	32.25	31.71	32.23	593249
2023-12-14	32.38	32.76	32.38	32.64	367467
2023-12-15	32.57	32.57	32.14	32.26	606283
2023-12-18	32.73	32.82	32.59	32.70	231188
2023-12-19	32.89	33.08	32.81	33.08	181425
2023-12-20	33.23	33.31	32.73	32.84	252589
2023-12-21	33.31	33.51	33.17	33.49	264794
2023-12-22	33.73	33.81	33.54	33.64	191230
2023-12-26	33.95	34.00	33.66	33.81	146719
2023-12-27	34.13	34.29	34.06	34.19	206613
2023-12-28	34.02	34.16	33.83	33.83	152362
2023-12-29	34.03	34.08	33.80	34.01	182896
2024-01-02	33.98	34.30	33.96	34.12	294455
2024-01-03	33.82	33.97	32.75	33.93	329067
2024-01-04	34.16	34.21	33.83	33.89	203086
2024-01-05	33.91	34.10	33.81	33.86	193904
2024-01-08	33.15	33.21	33.00	33.19	207165
2024-01-09	32.94	32.98	32.53	32.60	214754
2024-01-10	32.72	32.72	32.49	32.53	322892
2024-01-11	32.74	32.77	32.40	32.53	205588
2024-01-12	33.17	33.20	32.96	33.17	269623
2024-01-16	32.65	32.72	32.28	32.43	338169
2024-01-17	31.79	31.96	31.71	31.84	269698
2024-01-18	31.84	32.01	31.39	31.99	483706
2024-01-19	31.60	31.60	31.39	31.53	284378
2024-01-22	31.10	31.34	30.98	31.27	323638
2024-01-23	31.03	31.23	30.98	31.05	328120
2024-01-24	31.58	31.64	31.36	31.49	260368
2024-01-25	31.76	31.98	31.50	31.95	370932
2024-01-26	32.00	32.34	31.98	32.34	248818
2024-01-29	32.39	32.39	32.11	32.31	280836
2024-01-30	32.19	32.49	32.04	32.45	179997
2024-01-31	32.42	32.42	31.82	31.95	492518
2024-02-01	32.03	32.22	31.84	31.97	368088
2024-02-02	31.63	31.67	31.41	31.45	205800
2024-02-05	30.90	31.07	30.71	30.87	387112
2024-02-06	31.16	31.54	31.15	31.34	189257
2024-02-07	31.15	31.18	30.91	30.94	278546
2024-02-08	30.96	31.09	30.82	30.98	347335
2024-02-09	31.00	31.07	30.73	30.79	535018
2024-02-12	30.96	31.19	30.94	31.04	270959
2024-02-13	31.20	31.24	30.80	30.86	464894
2024-02-14	31.15	31.21	30.93	31.00	161991
2024-02-15	31.04	31.60	31.04	31.58	239612
2024-02-16	30.46	30.65	30.39	30.44	286192
2024-02-20	30.76	30.79	30.37	30.43	250715
2024-02-21	30.72	30.98	30.68	30.96	197881
2024-02-22	30.96	30.96	30.70	30.72	124968
2024-02-23	30.75	30.90	30.65	30.80	155367
2024-02-26	30.74	30.91	30.68	30.82	246005
2024-02-27	31.04	31.23	30.99	31.19	464186
2024-02-28	31.25	31.31	30.97	31.00	286375
2024-02-29	30.83	30.93	30.59	30.75	341254
2024-03-01	30.87	31.08	30.76	30.91	332034
2024-03-04	31.25	31.31	31.00	31.10	438335
2024-03-05	31.18	31.46	31.18	31.42	193922
2024-03-06	31.90	31.98	31.68	31.77	203412
2024-03-07	31.83	32.13	31.75	31.91	213780
2024-03-08	32.23	32.28	32.05	32.14	125334
2024-03-11	31.85	32.13	31.68	32.13	218183
2024-03-12	31.95	32.19	31.93	32.15	135686
2024-03-13	32.45	32.85	32.43	32.76	151199
2024-03-14	32.29	32.37	31.58	31.88	351204
2024-03-15	31.61	31.80	31.49	31.22	254640
2024-03-18	31.01	31.14	30.75	30.93	264082
2024-03-19	31.51	31.68	31.33	31.41	326408
2024-03-20	30.92	31.36	30.92	31.30	225261
2024-03-21	31.31	31.40	30.91	30.91	232902
2024-03-22	31.07	31.08	30.92	31.04	158671
2024-03-25	31.34	31.53	31.34	31.49	146112
2024-03-26	31.60	31.60	31.30	31.31	159403
2024-03-27	31.42	31.60	31.39	31.47	160941
2024-03-28	31.70	31.76	31.56	31.72	96584
2024-04-01	31.79	31.84	31.64	31.84	143566
2024-04-02	32.41	32.54	32.30	32.50	320467
2024-04-03	32.64	32.88	32.61	32.77	207809
2024-04-04	33.33	33.49	33.08	33.28	254068
2024-04-05	33.56	33.75	33.43	33.75	171351
2024-04-08	33.56	33.78	33.41	33.60	225077
2024-04-09	33.65	33.71	33.31	33.66	327552
2024-04-10	33.18	33.23	32.88	33.21	288022
2024-04-11	33.51	33.51	32.71	32.96	142931
2024-04-12	33.16	33.62	33.00	33.12	172546
2024-04-15	33.34	33.34	32.74	32.86	268124
2024-04-16	32.42	32.49	32.14	32.44	362806
2024-04-17	32.49	32.67	32.34	32.52	210262
2024-04-18	32.29	32.46	32.07	32.13	171619
2024-04-19	32.26	32.54	32.21	32.51	165103
2024-04-22	32.56	32.86	32.36	32.81	145703
2024-04-23	32.84	33.30	32.78	33.30	117873
2024-04-24	32.59	32.69	32.44	32.59	366435
2024-04-25	32.68	32.88	32.45	32.79	144014
2024-04-26	32.71	32.86	32.45	32.80	145333
2024-04-29	32.73	32.92	32.52	32.80	293620
2024-04-30	32.69	32.71	32.00	32.03	279903
2024-05-01	31.92	32.04	31.62	31.71	233343
2024-05-02	31.65	31.87	31.56	31.61	361758
2024-05-03	31.71	31.75	31.53	31.71	95672
2024-05-06	31.95	32.12	31.87	31.95	161385
2024-05-07	32.14	32.26	32.07	32.26	206158
2024-05-08	31.78	32.11	31.75	31.98	216857
2024-05-09	32.19	32.39	32.00	32.33	226630
2024-05-10	32.81	32.81	32.50	32.64	179414
2024-05-13	32.77	32.92	32.65	32.73	188153
2024-05-14	32.85	32.94	32.67	32.69	284110
2024-05-15	32.83	32.93	32.35	32.51	681178
2024-05-16	32.08	32.23	32.01	32.20	301488
2024-05-17	32.19	32.68	32.15	32.18	250109
2024-05-20	32.15	32.15	31.68	31.70	456322
2024-05-21	31.57	31.74	31.02	31.38	1912647
2024-05-22	31.31	31.37	30.63	30.90	876568
2024-05-23	31.44	31.58	31.09	31.25	588135
2024-05-24	31.27	31.30	31.07	31.15	236988
2024-05-28	31.65	31.75	31.53	31.64	355542
2024-05-29	31.38	31.38	31.00	31.12	482176
2024-05-30	31.02	31.22	31.02	31.14	158367
2024-05-31	31.41	31.57	31.39	31.53	394825
2024-06-03	31.75	31.75	31.16	31.27	382370
2024-06-04	30.52	30.64	30.28	30.58	685403
2024-06-05	30.50	30.59	30.28	30.45	508500
2024-06-06	30.37	30.80	30.36	30.72	869321
2024-06-07	30.35	30.46	30.10	30.24	307679
2024-06-10	30.20	30.47	30.17	30.46	184590
2024-06-11	30.07	30.20	29.94	30.07	154830
2024-06-12	30.45	30.47	30.05	30.17	246363
2024-06-13	29.82	29.82	29.43	29.45	253201
2024-06-14	29.02	29.72	28.82	28.94	211296
2024-06-17	29.17	29.19	28.93	29.14	221267
2024-06-18	29.64	29.77	29.46	29.61	143332
2024-06-20	30.26	30.40	29.95	30.13	1447625
2024-06-21	29.94	30.49	29.60	30.49	4127909
2024-06-24	30.08	30.55	30.07	30.41	496383
2024-06-25	30.48	30.57	30.35	30.52	168737
2024-06-26	30.36	30.49	30.31	30.35	158005
2024-06-27	30.81	30.87	30.52	30.60	105543
2024-06-28	30.78	30.83	30.62	30.79	148341
2024-07-01	31.45	31.45	31.09	31.17	197545
2024-07-02	31.38	31.41	31.06	31.17	137479
2024-07-03	31.19	31.30	31.18	31.20	68294
2024-07-05	31.41	31.44	31.13	31.26	111972
2024-07-08	31.03	31.08	30.79	30.88	244886
2024-07-09	30.61	30.65	29.58	30.57	222823
2024-07-10	30.56	30.74	30.48	30.66	123945
2024-07-11	30.82	30.97	30.65	30.97	182520
2024-07-12	31.20	31.68	31.04	31.09	216796
2024-07-15	31.06	31.17	30.98	31.17	275660
2024-07-16	30.42	30.71	30.36	30.71	205132
2024-07-17	30.86	31.09	30.84	30.92	196549
2024-07-18	31.16	31.23	30.90	31.03	138155
2024-07-19	30.59	30.74	30.49	30.58	123156
2024-07-22	30.58	30.68	30.46	30.55	253704
2024-07-23	30.56	30.56	30.29	30.36	173740
2024-07-24	30.53	30.67	30.20	30.22	229861
2024-07-25	30.33	30.59	30.20	30.29	222752
2024-07-26	31.63	31.71	31.36	31.66	358398
2024-07-29	31.71	31.77	31.39	31.74	285383
2024-07-30	31.65	31.79	31.49	31.76	260293
2024-07-31	32.10	32.18	31.92	32.05	269770
2024-08-01	31.64	31.73	31.11	31.41	288164
2024-08-02	30.93	31.12	30.81	30.97	495640
2024-08-05	30.34	30.77	30.26	30.45	394803
2024-08-06	30.22	30.72	30.22	30.55	345813
2024-08-07	30.94	31.15	30.80	30.89	201985
2024-08-08	30.96	31.33	30.91	31.22	165943
2024-08-09	31.24	31.45	31.15	31.31	125882
2024-08-12	31.54	31.71	31.47	31.70	99890
2024-08-13	31.43	31.64	31.28	31.53	117931
2024-08-14	31.70	31.79	31.57	31.59	132473
2024-08-15	31.65	31.88	31.65	31.71	84610
2024-08-16	31.75	32.04	31.63	31.98	175510
2024-08-19	32.14	32.47	32.14	32.28	132844
2024-08-20	32.27	32.28	32.02	32.05	216549
2024-08-21	32.23	32.33	32.12	32.14	177090
2024-08-22	32.10	32.19	31.96	32.06	147161
2024-08-23	32.28	32.74	32.28	32.70	103120
2024-08-26	33.00	33.12	32.86	32.88	285074
2024-08-27	32.97	32.98	32.70	32.75	192647
2024-08-28	32.59	32.70	32.49	32.67	152588
2024-08-29	32.78	32.89	32.70	32.86	174468
2024-08-30	32.50	32.57	31.43	32.57	207853
2024-09-03	31.83	31.83	30.68	31.55	185876
2024-09-04	31.51	31.62	31.15	31.29	166502
2024-09-05	31.68	31.68	31.34	31.40	191999
2024-09-06	31.27	31.38	30.81	30.96	216678
2024-09-09	30.93	31.21	30.93	31.11	129573
2024-09-10	30.70	30.71	30.05	30.21	350774
2024-09-11	30.31	30.36	29.96	30.22	829791
2024-09-12	30.25	30.57	30.22	30.54	229252
2024-09-13	31.08	31.30	30.89	30.93	480982
2024-09-16	31.32	31.74	31.24	31.55	287162
2024-09-17	31.59	31.75	31.49	31.63	319707
2024-09-18	31.67	31.93	31.54	31.68	320431
2024-09-19	32.14	32.23	31.99	32.06	276341
2024-09-20	31.88	32.07	31.70	32.05	408557
2024-09-23	31.68	31.98	31.68	31.44	211722
2024-09-24	31.70	31.75	31.47	31.60	225743
2024-09-25	31.47	31.47	30.90	30.91	189242
2024-09-26	30.17	30.50	30.08	30.19	371924
2024-09-27	30.47	30.72	30.40	30.61	142334
2024-09-30	30.57	30.70	30.31	30.31	254327
2024-10-01	30.35	30.83	30.32	30.77	251443
2024-10-02	31.53	31.53	30.93	31.35	503562
2024-10-03	30.96	31.55	30.96	31.55	875649
2024-10-04	31.42	31.53	31.28	31.42	276495
2024-10-07	31.76	31.93	31.68	31.76	489162
2024-10-08	31.40	31.40	30.96	31.17	176200
2024-10-09	30.77	31.09	30.77	31.03	127813
2024-10-10	31.23	31.29	31.06	31.24	153685
2024-10-11	31.19	31.40	31.17	31.35	94675
2024-10-14	31.37	31.46	31.24	31.36	111127
2024-10-15	30.42	30.47	30.27	30.45	308011
2024-10-16	30.68	30.71	30.49	30.55	178513
2024-10-17	30.60	30.72	30.33	30.68	123528
2024-10-18	30.68	30.76	30.55	30.76	242371
2024-10-21	30.99	31.08	30.75	30.79	249143
2024-10-22	30.81	30.90	30.70	30.79	119663
2024-10-23	30.65	30.72	30.36	30.51	240961
2024-10-24	30.81	30.90	30.55	30.90	333412
2024-10-25	31.33	31.42	31.00	31.00	155309
2024-10-28	30.36	30.68	30.34	30.44	423024
2024-10-29	30.53	30.62	30.11	30.13	445814
2024-10-30	30.42	30.51	30.27	30.27	228374
2024-10-31	30.38	30.56	30.22	30.43	422840
2024-11-01	30.73	30.73	30.22	30.30	164428
2024-11-04	30.58	30.71	30.37	30.38	206338
2024-11-05	30.58	30.81	30.56	30.75	172607
2024-11-06	29.71	30.17	29.65	30.07	253593
2024-11-07	30.49	30.60	30.36	30.55	167243
2024-11-08	30.08	30.09	29.74	29.92	257187
2024-11-11	29.90	29.98	29.79	29.93	234207
2024-11-12	29.52	29.57	29.13	29.37	252677
2024-11-13	29.04	29.29	28.74	29.14	283453
2024-11-14	29.60	29.69	29.46	29.49	204025
2024-11-15	29.68	29.78	29.53	29.69	270564
2024-11-18	29.77	30.11	29.77	29.38	302129
2024-11-19	28.82	29.12	28.79	29.07	252509
2024-11-20	28.93	29.06	28.79	28.93	290077
2024-11-21	29.04	29.14	28.86	28.89	206107
2024-11-22	28.81	29.07	28.80	29.01	183341
2024-11-25	29.12	29.16	28.65	28.65	225895
2024-11-26	28.55	28.56	28.03	28.12	379888
2024-11-27	28.15	28.36	28.11	28.22	158450
2024-11-29	28.30	28.34	28.12	28.18	168634
2024-12-02	28.12	28.12	27.79	28.07	397453
2024-12-03	28.32	28.40	28.12	28.30	558113
2024-12-04	28.48	28.48	28.11	28.15	337078
2024-12-05	28.42	28.53	28.31	28.45	351843
2024-12-06	28.52	28.52	28.10	28.11	261231
2024-12-09	28.53	28.70	28.24	28.24	344599
2024-12-10	28.19	28.24	28.04	28.04	222777
2024-12-11	28.16	28.16	27.91	28.08	262483
2024-12-12	28.02	28.12	27.83	27.87	364323
2024-12-13	27.89	27.94	27.75	27.84	374428
2024-12-16	27.57	27.63	27.21	27.26	442764
2024-12-17	26.88	26.91	26.75	26.85	291557
2024-12-18	26.99	27.06	26.37	26.46	271158
2024-12-19	26.57	26.62	26.31	26.32	358540
2024-12-20	26.12	26.56	26.12	26.37	670897
2024-12-23	26.30	26.55	26.22	26.45	488989
2024-12-24	26.31	26.60	26.31	26.60	133322
2024-12-26	26.81	26.81	26.51	26.61	284975
2024-12-27	26.78	26.98	26.76	26.95	282696
2024-12-30	27.18	27.30	27.07	27.20	335520
2024-12-31	27.16	27.37	27.04	27.36	252366
2025-01-02	27.53	27.64	27.42	27.53	284167
2025-01-03	27.79	27.80	27.61	27.70	239394
2025-01-06	28.04	28.33	28.03	28.19	264839
2025-01-07	28.15	28.38	28.08	28.22	327135
2025-01-08	27.92	28.12	27.83	27.99	414111
2025-01-10	28.70	28.77	28.04	28.13	423345
2025-01-13	28.21	28.31	28.15	28.21	319377
2025-01-14	28.13	28.40	28.13	28.37	227487
2025-01-15	28.83	28.88	28.62	28.86	444249
2025-01-16	28.71	28.83	28.61	28.75	451990
2025-01-17	28.92	29.13	28.86	28.95	208398
2025-01-21	28.48	28.71	28.38	28.59	433500
2025-01-22	28.44	28.46	28.17	28.18	191405
2025-01-23	28.41	28.45	28.24	28.38	175931
2025-01-24	28.20	28.26	28.07	28.07	120438
2025-01-27	28.29	28.37	28.05	28.28	376586
2025-01-28	28.23	28.28	27.89	28.11	191799
2025-01-29	27.84	28.07	27.83	28.01	210355
2025-01-30	28.23	28.53	28.15	28.45	322350
2025-01-31	28.49	28.50	28.12	28.15	436565
2025-02-03	27.80	28.12	27.71	27.94	260501
2025-02-04	27.82	28.60	27.82	28.55	180191

Explore More About E

Coins representing dividend payouts and trends

E Dividend History

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

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

E Stock Split History

Discover ENI S.p.A. Common's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

E Historical Prices

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

Web Analytics