Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Excelerate Energy Inc (EE) Historical Prices: Free Download & Interactive Data Table 2025

EE Historical Prices

Summary

Key Stock Metrics

22.82

(October 28, 2024)

52-Week Low

32.99

(January 21, 2025)

52-Week High

74.44

(November 21, 2019)

All-Time High

27.97

(July 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-12	6.50	6.81	6.38	6.75	124800
1998-01-13	7.00	7.00	6.75	6.94	207900
1998-01-14	7.00	7.00	6.81	6.94	109600
1998-01-15	7.00	7.13	6.88	7.13	128100
1998-01-16	7.00	7.13	6.88	7.06	189800
1998-01-20	7.06	7.19	7.06	7.13	144400
1998-01-21	7.19	7.25	7.13	7.19	66400
1998-01-22	7.25	7.38	7.19	7.25	96200
1998-01-23	7.25	7.38	7.00	7.00	43900
1998-01-26	7.13	7.13	6.94	6.94	73400
1998-01-27	7.06	7.13	7.00	7.00	381600
1998-01-28	7.13	7.38	7.13	7.19	71600
1998-01-29	7.06	7.31	7.06	7.31	69800
1998-01-30	7.31	7.38	7.19	7.25	114600
1998-02-02	7.25	7.38	7.25	7.25	95600
1998-02-03	7.38	7.38	7.25	7.31	128900
1998-02-04	7.25	7.31	7.25	7.31	95200
1998-02-05	7.31	7.31	7.25	7.31	84400
1998-02-06	7.31	7.38	7.25	7.38	35500
1998-02-09	7.38	7.44	7.25	7.44	52200
1998-02-10	7.25	7.38	7.25	7.25	40800
1998-02-11	7.25	7.38	7.25	7.31	27600
1998-02-12	7.31	7.38	7.25	7.25	187200
1998-02-13	7.31	7.38	7.19	7.31	26400
1998-02-17	7.31	7.31	7.25	7.31	107500
1998-02-18	7.31	7.31	7.00	7.00	82100
1998-02-19	7.00	7.19	6.88	7.13	65200
1998-02-20	7.06	7.13	6.94	7.00	266600
1998-02-23	6.94	7.19	6.94	6.94	87300
1998-02-24	6.94	6.94	6.75	6.81	139000
1998-02-25	6.88	7.00	6.88	7.00	352200
1998-02-26	6.88	7.00	6.75	6.88	522200
1998-02-27	7.00	7.00	6.75	6.81	52100
1998-03-02	6.88	6.94	6.75	6.88	174400
1998-03-03	6.81	6.94	6.63	6.81	157300
1998-03-04	6.81	6.81	6.63	6.75	113500
1998-03-05	6.69	6.94	6.69	6.94	204900
1998-03-06	6.94	7.13	6.94	7.13	88600
1998-03-09	7.06	7.19	7.00	7.19	60600
1998-03-10	7.19	7.19	7.00	7.00	157200
1998-03-11	7.00	7.31	7.00	7.25	65800
1998-03-12	7.44	7.75	7.44	7.56	471900
1998-03-13	7.56	7.69	7.38	7.63	86700
1998-03-16	7.75	7.88	7.69	7.75	223900
1998-03-17	7.75	8.00	7.75	8.00	167200
1998-03-18	8.00	8.19	7.75	8.19	275200
1998-03-19	8.25	8.25	7.81	7.88	217000
1998-03-20	7.88	8.13	7.56	8.13	70600
1998-03-23	8.13	8.31	8.13	8.25	296500
1998-03-24	8.31	8.81	8.25	8.69	380700
1998-03-25	8.75	8.75	8.50	8.50	189000
1998-03-26	8.25	8.63	8.25	8.38	228200
1998-03-27	8.56	8.69	8.50	8.63	353600
1998-03-30	8.69	8.69	8.25	8.69	204800
1998-03-31	8.69	8.75	8.44	8.56	192500
1998-04-01	8.56	8.88	8.56	8.81	406800
1998-04-02	8.88	9.25	8.13	9.13	1373900
1998-04-03	9.19	9.25	8.94	9.00	314700
1998-04-06	9.25	9.25	9.13	9.13	253700
1998-04-07	9.13	9.19	8.94	8.94	101000
1998-04-08	9.00	9.13	8.94	9.06	372700
1998-04-09	9.00	9.44	9.00	9.44	1262500
1998-04-13	9.44	9.50	9.25	9.44	147400
1998-04-14	9.44	9.50	9.31	9.50	464400
1998-04-15	9.50	9.50	8.94	9.25	120300
1998-04-16	9.25	9.25	9.06	9.25	198000
1998-04-17	9.13	9.38	8.88	9.00	92900
1998-04-20	9.00	9.25	8.88	8.94	234000
1998-04-21	9.06	9.06	8.69	8.94	488300
1998-04-22	8.88	9.19	8.81	8.88	85500
1998-04-23	8.63	9.00	8.56	8.75	169700
1998-04-24	9.00	9.38	8.63	8.75	651600
1998-04-27	8.88	9.13	8.69	8.94	559900
1998-04-28	9.06	9.31	9.00	9.31	302200
1998-04-29	9.25	9.44	9.25	9.25	151300
1998-04-30	9.38	9.75	9.25	9.50	311300
1998-05-01	9.81	9.81	9.50	9.56	99400
1998-05-04	9.56	9.94	9.56	9.81	494600
1998-05-05	9.75	9.81	9.56	9.63	75600
1998-05-06	9.81	9.81	9.63	9.75	119700
1998-05-07	10.00	10.13	9.81	10.00	416300
1998-05-08	10.00	10.38	9.88	10.00	586300
1998-05-11	10.13	10.25	9.88	10.00	98100
1998-05-12	9.88	10.00	9.88	9.94	33600
1998-05-13	9.88	10.00	9.75	9.94	217300
1998-05-14	9.81	10.00	9.75	9.94	77300
1998-05-15	9.81	10.00	9.81	9.81	37100
1998-05-18	9.88	9.88	9.63	9.88	57700
1998-05-19	9.75	9.88	9.56	9.69	218100
1998-05-20	9.63	9.75	9.50	9.50	120300
1998-05-21	9.50	9.69	9.31	9.31	68000
1998-05-22	9.38	9.44	9.25	9.44	59900
1998-05-26	9.44	9.44	9.13	9.13	54600
1998-05-27	9.00	9.38	9.00	9.25	257900
1998-05-28	9.38	9.38	9.13	9.31	134300
1998-05-29	9.38	9.75	9.31	9.50	558400
1998-06-01	9.63	9.75	9.38	9.44	248800
1998-06-02	9.56	9.56	9.38	9.44	60000
1998-06-03	9.56	9.75	9.44	9.63	222700
1998-06-04	9.75	9.75	9.56	9.75	140100
1998-06-05	9.88	9.88	9.63	9.88	170600
1998-06-08	9.63	9.94	9.63	9.69	96000
1998-06-09	9.75	9.88	9.75	9.88	63600
1998-06-10	9.75	9.81	9.75	9.75	34100
1998-06-11	9.75	9.88	9.56	9.88	61200
1998-06-12	9.88	9.94	9.75	9.81	116100
1998-06-15	9.69	10.00	9.56	9.69	284700
1998-06-16	9.75	9.75	9.44	9.50	148700
1998-06-17	9.50	9.94	9.50	9.88	254600
1998-06-18	9.88	9.88	9.50	9.63	295500
1998-06-19	9.63	9.75	9.50	9.75	205100
1998-06-22	9.75	9.81	9.56	9.63	71900
1998-06-23	9.69	9.69	9.38	9.44	147600
1998-06-24	9.56	9.69	9.44	9.63	270600
1998-06-25	9.63	9.69	9.56	9.63	812300
1998-06-26	9.56	9.56	9.38	9.38	208500
1998-06-29	9.25	9.25	8.94	9.19	161700
1998-06-30	9.13	9.25	9.00	9.19	364600
1998-07-01	9.13	9.63	9.13	9.31	318300
1998-07-02	9.31	9.69	9.31	9.50	397600
1998-07-06	9.50	9.50	9.38	9.44	100200
1998-07-07	9.44	9.56	9.38	9.38	57600
1998-07-08	9.38	9.50	9.31	9.44	165800
1998-07-09	9.38	9.63	9.38	9.56	269200
1998-07-10	9.50	9.69	9.50	9.63	323200
1998-07-13	9.50	9.75	9.44	9.69	517300
1998-07-14	9.75	9.81	9.69	9.75	1034600
1998-07-15	9.63	9.75	9.50	9.63	396900
1998-07-16	9.56	9.69	9.19	9.63	196900
1998-07-17	9.75	9.94	9.44	9.56	780500
1998-07-20	9.38	9.56	9.25	9.50	111100
1998-07-21	9.56	9.56	9.44	9.44	101900
1998-07-22	9.38	9.56	9.38	9.38	15200
1998-07-23	9.38	9.44	9.31	9.31	67800
1998-07-24	9.31	9.50	9.25	9.31	145800
1998-07-27	9.25	9.31	8.94	9.06	629800
1998-07-28	9.00	9.19	8.81	8.88	164600
1998-07-29	8.94	9.00	8.75	8.94	333400
1998-07-30	8.94	9.31	8.94	9.19	339700
1998-07-31	9.13	9.31	9.00	9.13	127700
1998-08-03	9.00	9.19	8.94	9.06	213800
1998-08-04	9.25	9.38	8.94	9.00	237100
1998-08-05	9.13	9.13	8.69	8.94	474800
1998-08-06	9.00	9.00	8.63	8.88	175700
1998-08-07	8.69	9.00	8.63	8.88	75200
1998-08-10	8.75	8.88	8.56	8.56	53500
1998-08-11	8.56	8.56	8.06	8.13	365200
1998-08-12	8.13	8.94	8.06	8.81	240400
1998-08-13	8.94	8.94	8.69	8.88	573200
1998-08-14	9.00	9.06	8.81	8.81	118400
1998-08-17	8.75	8.88	8.63	8.75	76100
1998-08-18	8.63	8.88	8.44	8.44	193100
1998-08-19	8.50	8.50	8.25	8.31	73300
1998-08-20	8.25	8.50	8.19	8.44	248200
1998-08-21	8.38	8.50	8.25	8.44	65000
1998-08-24	8.38	8.50	8.25	8.50	179700
1998-08-25	8.50	8.94	8.50	8.94	283900
1998-08-26	8.69	8.69	8.56	8.56	59800
1998-08-27	8.50	8.50	8.00	8.00	332400
1998-08-28	8.13	8.25	7.88	8.00	132400
1998-08-31	8.00	8.25	7.88	7.88	216200
1998-09-01	7.94	8.25	7.75	8.25	242500
1998-09-02	8.13	8.19	8.00	8.19	70500
1998-09-03	8.00	8.19	8.00	8.00	248000
1998-09-04	8.00	8.13	7.88	7.94	91900
1998-09-08	8.25	8.50	8.19	8.38	150500
1998-09-09	8.19	8.38	7.94	8.00	119100
1998-09-10	8.00	8.00	7.63	7.81	383700
1998-09-11	7.94	8.25	7.75	8.13	115800
1998-09-14	8.00	8.38	7.75	7.75	236800
1998-09-15	7.94	7.94	7.63	7.63	137500
1998-09-16	7.75	7.81	7.63	7.75	184900
1998-09-17	7.69	7.75	7.63	7.75	142400
1998-09-18	8.00	8.25	7.56	8.25	212600
1998-09-21	8.13	8.13	7.81	8.06	447400
1998-09-22	8.06	8.06	8.00	8.06	143500
1998-09-23	8.13	8.50	8.13	8.31	282300
1998-09-24	8.25	8.44	8.25	8.31	146700
1998-09-25	8.38	8.56	8.31	8.38	174200
1998-09-28	8.50	9.13	8.44	9.13	500200
1998-09-29	9.00	9.63	8.88	9.56	505900
1998-09-30	9.63	9.69	9.56	9.69	175400
1998-10-01	9.56	9.56	9.00	9.13	285000
1998-10-02	8.94	9.00	8.50	8.75	354600
1998-10-05	8.75	8.75	8.50	8.56	184400
1998-10-06	8.69	8.88	8.63	8.75	97200
1998-10-07	8.81	8.94	8.63	8.75	528300
1998-10-08	8.56	8.63	8.25	8.63	83000
1998-10-09	8.44	8.63	8.38	8.63	53700
1998-10-12	8.63	8.63	8.19	8.25	170500
1998-10-13	8.13	8.25	8.00	8.13	300500
1998-10-14	8.13	8.56	8.13	8.25	73800
1998-10-15	8.25	8.50	8.25	8.50	39300
1998-10-16	8.56	9.00	8.56	8.75	40400
1998-10-19	8.75	9.38	8.69	9.19	114000
1998-10-20	9.19	9.38	8.94	8.94	47200
1998-10-21	8.88	9.00	8.75	8.94	105900
1998-10-22	8.94	9.13	8.81	8.94	189400
1998-10-23	9.00	9.00	8.63	8.81	52400
1998-10-26	8.94	9.25	8.88	9.00	92100
1998-10-27	9.00	9.00	8.25	8.63	49300
1998-10-28	8.75	9.00	8.63	9.00	262000
1998-10-29	9.00	9.00	8.50	8.50	125600
1998-10-30	8.63	8.88	8.63	8.75	73100
1998-11-02	8.63	8.94	8.63	8.88	240700
1998-11-03	8.94	9.00	8.81	8.94	86800
1998-11-04	9.25	9.50	9.13	9.19	279800
1998-11-05	9.06	9.19	9.00	9.06	230200
1998-11-06	9.00	9.13	8.88	9.00	240000
1998-11-09	9.00	9.06	8.88	9.06	138700
1998-11-10	9.06	9.25	9.00	9.00	255900
1998-11-11	9.00	9.13	8.88	8.88	85400
1998-11-12	8.81	9.06	8.81	8.88	55100
1998-11-13	8.88	9.25	8.88	9.25	23500
1998-11-16	9.13	9.75	9.06	9.50	374100
1998-11-17	9.56	9.75	9.44	9.75	171700
1998-11-18	9.50	9.75	9.19	9.38	51800
1998-11-19	9.38	9.50	9.38	9.50	227100
1998-11-20	9.25	9.56	9.25	9.44	27200
1998-11-23	9.38	9.44	8.81	8.94	76500
1998-11-24	8.88	9.06	8.81	8.94	30400
1998-11-25	8.94	9.19	8.94	9.19	85200
1998-11-27	9.13	9.31	9.13	9.13	7700
1998-11-30	9.25	9.25	9.13	9.25	63600
1998-12-01	9.25	9.38	9.00	9.38	81900
1998-12-02	9.13	9.38	9.06	9.06	34100
1998-12-03	9.19	9.31	9.19	9.31	43100
1998-12-04	9.31	9.38	9.00	9.00	138900
1998-12-07	9.06	9.06	8.88	9.06	496300
1998-12-08	9.00	9.13	8.88	9.06	64500
1998-12-09	9.00	9.00	8.88	9.00	536200
1998-12-10	8.88	9.00	8.75	8.88	44500
1998-12-11	8.94	9.00	8.81	8.94	25400
1998-12-14	8.94	8.94	8.63	8.69	24600
1998-12-15	8.81	8.88	8.38	8.81	212100
1998-12-16	8.88	8.88	8.69	8.75	9000
1998-12-17	8.81	9.00	8.81	8.94	36300
1998-12-18	8.63	8.88	8.63	8.88	101600
1998-12-21	8.63	8.94	8.63	8.88	82100
1998-12-22	8.94	8.94	8.63	8.81	130000
1998-12-23	8.94	8.94	8.69	8.75	90100
1998-12-24	8.81	8.81	8.63	8.63	60500
1998-12-28	8.63	8.81	8.63	8.81	44100
1998-12-29	8.75	8.94	8.63	8.63	45600
1998-12-30	8.75	8.81	8.50	8.75	418800
1998-12-31	8.75	8.75	8.63	8.75	191900
1999-01-04	8.75	8.94	8.63	8.81	82800
1999-01-05	8.75	8.75	8.63	8.75	84000
1999-01-06	8.75	8.88	8.63	8.63	19100
1999-01-07	8.69	8.81	8.56	8.69	152400
1999-01-08	8.75	8.81	8.63	8.75	560700
1999-01-11	8.75	8.75	8.63	8.75	98300
1999-01-12	8.56	8.69	8.31	8.63	624800
1999-01-13	8.50	8.50	8.13	8.50	77000
1999-01-14	8.50	8.50	8.25	8.38	184900
1999-01-15	8.38	8.50	8.25	8.50	278600
1999-01-19	8.38	8.50	8.38	8.38	67700
1999-01-20	8.31	8.50	8.31	8.50	50000
1999-01-21	8.38	8.44	8.06	8.31	75500
1999-01-22	8.25	8.44	8.00	8.13	2634400
1999-01-25	8.06	8.19	8.00	8.00	50400
1999-01-26	8.13	8.31	8.00	8.25	53000
1999-01-27	8.31	8.31	8.13	8.19	36000
1999-01-28	8.13	8.13	7.94	8.13	108400
1999-01-29	8.06	8.31	8.00	8.13	1181400
1999-02-01	8.00	8.06	7.88	8.00	136100
1999-02-02	8.00	8.00	7.94	7.94	34900
1999-02-03	7.94	8.13	7.94	8.00	35900
1999-02-04	7.94	8.00	7.63	7.94	59800
1999-02-05	7.94	8.13	7.75	8.00	124100
1999-02-08	8.13	8.13	7.81	7.88	61000
1999-02-09	7.94	8.00	7.69	8.00	140200
1999-02-10	8.00	8.06	7.81	8.00	74000
1999-02-11	7.88	8.00	7.75	7.94	136000
1999-02-12	7.94	8.00	7.75	7.81	43300
1999-02-16	7.63	7.75	7.50	7.69	86500
1999-02-17	7.63	7.75	7.19	7.25	234800
1999-02-18	7.31	7.44	7.00	7.19	169100
1999-02-19	7.19	7.50	7.19	7.50	116500
1999-02-22	7.44	7.56	7.25	7.38	120600
1999-02-23	7.38	7.50	7.25	7.44	278000
1999-02-24	7.44	7.44	7.13	7.19	114000
1999-02-25	7.38	7.38	7.06	7.19	192200
1999-02-26	7.25	7.38	7.00	7.19	98500
1999-03-01	7.25	7.38	7.19	7.31	49300
1999-03-02	7.25	7.31	7.06	7.25	169400
1999-03-03	7.25	7.44	7.25	7.44	18000
1999-03-04	7.63	7.69	7.31	7.38	192600
1999-03-05	7.50	7.75	7.38	7.63	101000
1999-03-08	7.44	7.50	7.25	7.38	110500
1999-03-09	7.25	7.44	7.25	7.31	166400
1999-03-10	7.38	7.44	7.31	7.38	235500
1999-03-11	7.31	7.56	7.31	7.44	69800
1999-03-12	7.31	7.69	7.31	7.69	112000
1999-03-15	7.56	7.63	7.44	7.56	66700
1999-03-16	7.56	7.56	7.44	7.44	163100
1999-03-17	7.50	7.50	7.38	7.38	74100
1999-03-18	7.44	7.44	7.31	7.38	143600
1999-03-19	7.38	7.50	7.31	7.50	124900
1999-03-22	7.38	7.44	7.31	7.38	78800
1999-03-23	7.31	7.38	7.25	7.38	43800
1999-03-24	7.44	7.44	7.31	7.31	127900
1999-03-25	7.31	7.44	7.31	7.38	196700
1999-03-26	7.50	7.50	7.25	7.25	168800
1999-03-29	7.38	8.25	7.25	7.75	148900
1999-03-30	8.00	8.00	7.31	7.50	155900
1999-03-31	7.44	7.75	7.44	7.63	21000
1999-04-01	7.63	8.13	7.56	7.75	154900
1999-04-05	7.75	8.00	7.69	8.00	74900
1999-04-06	7.94	8.06	7.81	7.94	44500
1999-04-07	7.75	8.00	7.69	8.00	42700
1999-04-08	7.88	7.94	7.75	7.88	368500
1999-04-09	7.81	7.81	7.50	7.75	46200
1999-04-12	7.56	7.75	7.50	7.75	124100
1999-04-13	7.75	7.81	7.56	7.69	84500
1999-04-14	7.69	7.75	7.50	7.50	117900
1999-04-15	7.44	7.69	7.44	7.50	79800
1999-04-16	7.50	7.56	7.31	7.50	127100
1999-04-19	7.63	7.75	7.56	7.63	77000
1999-04-20	7.56	7.81	7.44	7.81	115800
1999-04-21	7.88	8.13	7.63	8.06	199700
1999-04-22	8.06	8.25	7.81	8.25	128000
1999-04-23	8.19	8.19	7.94	8.13	346200
1999-04-26	8.00	8.06	7.63	7.63	849800
1999-04-27	7.81	7.88	7.63	7.63	74100
1999-04-28	7.50	7.81	7.44	7.81	81100
1999-04-29	7.81	8.13	7.81	8.13	236000
1999-04-30	8.06	8.06	7.88	8.00	84000
1999-05-03	7.94	8.00	7.81	7.81	58900
1999-05-04	7.81	7.94	7.69	7.94	182400
1999-05-05	7.88	7.88	7.69	7.75	252800
1999-05-06	7.75	7.81	7.69	7.81	26800
1999-05-07	7.69	7.88	7.69	7.81	68700
1999-05-10	7.69	7.88	7.69	7.75	95200
1999-05-11	7.81	7.94	7.75	7.88	150400
1999-05-12	7.88	8.00	7.75	7.75	165200
1999-05-13	7.75	7.88	7.69	7.88	143800
1999-05-14	7.81	7.81	7.63	7.75	73100
1999-05-17	7.75	7.75	7.63	7.63	31200
1999-05-18	7.69	7.69	7.56	7.63	37900
1999-05-19	7.63	7.69	7.56	7.56	178700
1999-05-20	7.69	7.75	7.63	7.75	85700
1999-05-21	7.75	7.75	7.63	7.69	168000
1999-05-24	7.69	7.75	7.56	7.56	195500
1999-05-25	7.75	8.50	7.75	8.00	832000
1999-05-26	8.13	8.44	8.00	8.38	510500
1999-05-27	8.31	8.63	8.31	8.50	404700
1999-05-28	8.44	8.56	8.38	8.50	191500
1999-06-01	8.69	8.69	8.31	8.56	210000
1999-06-02	8.63	8.63	8.38	8.44	159200
1999-06-03	8.38	8.50	8.38	8.50	1149000
1999-06-04	8.44	8.56	8.38	8.44	58300
1999-06-07	8.50	8.56	8.44	8.56	163100
1999-06-08	8.56	8.56	8.38	8.38	86600
1999-06-09	8.50	8.50	8.38	8.50	210900
1999-06-10	8.38	8.56	8.25	8.56	74400
1999-06-11	8.38	8.50	8.38	8.38	156400
1999-06-14	8.38	8.50	8.38	8.44	101800
1999-06-15	8.38	9.00	8.38	8.81	527200
1999-06-16	8.88	9.00	8.88	8.94	138700
1999-06-17	9.00	9.00	8.69	8.81	129100
1999-06-18	8.88	9.00	8.75	8.94	277900
1999-06-21	9.00	9.13	9.00	9.13	150200
1999-06-22	9.13	9.19	9.06	9.13	44700
1999-06-23	9.13	9.13	8.94	8.94	56000
1999-06-24	8.94	9.06	8.94	9.06	473300
1999-06-25	9.13	9.13	8.94	8.94	42300
1999-06-28	9.06	9.06	8.94	9.00	146500
1999-06-29	8.94	9.00	8.94	9.00	119200
1999-06-30	9.00	9.06	8.75	8.94	195200
1999-07-01	8.94	9.00	8.88	8.94	115700
1999-07-02	8.88	9.06	8.88	9.06	53400
1999-07-06	9.00	9.06	8.94	9.06	180200
1999-07-07	9.00	9.13	9.00	9.06	24000
1999-07-08	9.00	9.00	8.88	8.88	225600
1999-07-09	9.00	9.06	8.88	9.06	82200
1999-07-12	8.94	9.06	8.88	9.00	324400
1999-07-13	9.06	9.06	8.94	9.00	87000
1999-07-14	9.06	9.06	8.88	8.94	85400
1999-07-15	8.88	8.94	8.56	8.69	153200
1999-07-16	8.63	8.69	8.50	8.69	109000
1999-07-19	8.75	8.94	8.75	8.81	58600
1999-07-20	8.81	8.94	8.50	8.69	141300
1999-07-21	8.69	8.88	8.56	8.88	209100
1999-07-22	8.88	9.00	8.81	8.88	111400
1999-07-23	8.88	9.00	8.81	9.00	28100
1999-07-26	8.94	9.00	8.63	8.75	116000
1999-07-27	8.63	8.69	8.56	8.63	75600
1999-07-28	8.63	8.69	8.56	8.63	132200
1999-07-29	8.56	8.63	8.56	8.63	72500
1999-07-30	8.56	9.06	8.56	9.06	206000
1999-08-02	8.94	9.00	8.88	9.00	177800
1999-08-03	9.00	9.00	8.88	8.94	112600
1999-08-04	9.00	9.00	8.88	9.00	32500
1999-08-05	8.88	8.94	8.88	8.94	39100
1999-08-06	8.94	9.00	8.88	9.00	13200
1999-08-09	8.81	8.94	8.81	8.88	112900
1999-08-10	8.88	8.88	8.75	8.88	149700
1999-08-11	8.88	9.13	8.88	9.00	63800
1999-08-12	9.00	9.13	9.00	9.00	134700
1999-08-13	9.00	9.06	9.00	9.06	29900
1999-08-16	9.00	9.06	8.94	9.06	100900
1999-08-17	9.00	9.25	8.94	9.25	174000
1999-08-18	9.13	9.25	9.13	9.13	23100
1999-08-19	9.00	9.06	8.94	9.00	151400
1999-08-20	9.00	9.13	9.00	9.13	39300
1999-08-23	9.00	9.25	9.00	9.00	57900
1999-08-24	9.00	9.19	9.00	9.19	173200
1999-08-25	9.13	9.19	9.00	9.06	59200
1999-08-26	9.13	9.19	8.88	9.00	101000
1999-08-27	8.94	9.06	8.94	9.00	74400
1999-08-30	9.06	9.13	9.00	9.13	146000
1999-08-31	9.13	9.19	9.06	9.19	36200
1999-09-01	9.38	9.38	9.13	9.19	36200
1999-09-02	9.13	9.13	9.00	9.06	123500
1999-09-03	9.13	9.19	9.00	9.13	78800
1999-09-07	9.13	9.19	9.06	9.06	41000
1999-09-08	9.06	9.13	9.00	9.00	47100
1999-09-09	8.88	9.13	8.88	9.00	54100
1999-09-10	9.00	9.06	9.00	9.06	26000
1999-09-13	9.00	9.19	9.00	9.13	36400
1999-09-14	9.13	9.19	9.13	9.13	13400
1999-09-15	9.19	9.25	9.13	9.13	28600
1999-09-16	9.19	9.19	9.00	9.19	28200
1999-09-17	9.06	9.13	9.00	9.00	70000
1999-09-20	9.06	9.13	9.00	9.06	19800
1999-09-21	9.00	9.06	9.00	9.06	16600
1999-09-22	9.06	9.13	8.94	9.00	17000
1999-09-23	8.88	8.94	8.63	8.75	41200
1999-09-24	8.63	8.94	8.63	8.88	55700
1999-09-27	8.75	9.00	8.75	8.88	37500
1999-09-28	8.81	8.88	8.63	8.81	168400
1999-09-29	8.63	9.00	8.63	8.88	56000
1999-09-30	8.94	9.06	8.94	9.00	119300
1999-10-01	8.88	9.00	8.88	8.94	29500
1999-10-04	9.00	9.13	8.94	9.00	40600
1999-10-05	9.00	9.19	8.94	9.06	47700
1999-10-06	8.94	9.06	8.94	9.00	39500
1999-10-07	8.94	9.00	8.88	8.94	576500
1999-10-08	8.94	9.00	8.81	8.88	105400
1999-10-11	8.94	8.94	8.69	8.75	84000
1999-10-12	8.81	8.88	8.63	8.63	56600
1999-10-13	8.63	8.75	8.56	8.69	43500
1999-10-14	8.69	8.88	8.63	8.75	30000
1999-10-15	8.75	9.00	8.75	9.00	42600
1999-10-18	9.00	9.00	8.63	8.88	108100
1999-10-19	8.94	8.94	8.75	8.75	58600
1999-10-20	8.88	8.94	8.81	8.94	232800
1999-10-21	8.94	9.00	8.88	9.00	52700
1999-10-22	8.94	9.13	8.94	9.13	85600
1999-10-25	9.25	9.25	8.94	9.06	95000
1999-10-26	8.88	9.06	8.88	8.94	174300
1999-10-27	8.88	9.25	8.88	9.19	145500
1999-10-28	9.25	9.38	9.06	9.25	107600
1999-10-29	9.19	9.31	9.00	9.13	181700
1999-11-01	9.06	9.25	9.06	9.19	235300
1999-11-02	9.06	9.38	9.06	9.31	35700
1999-11-03	9.31	9.50	9.31	9.50	132700
1999-11-04	9.50	9.50	9.25	9.38	98200
1999-11-05	9.38	9.38	9.25	9.38	21200
1999-11-08	9.38	9.38	9.19	9.25	166900
1999-11-09	9.13	9.13	8.88	8.94	759300
1999-11-10	9.00	9.13	8.94	9.00	188300
1999-11-11	9.06	9.06	8.88	8.94	219400
1999-11-12	9.00	9.06	8.94	9.00	77800
1999-11-15	9.00	9.06	8.94	9.06	135800
1999-11-16	8.94	9.06	8.94	9.06	112900
1999-11-17	9.13	9.25	9.00	9.06	303900
1999-11-18	9.13	9.13	8.94	9.00	202300
1999-11-19	9.06	9.06	9.00	9.00	77700
1999-11-22	9.00	9.06	9.00	9.00	71400
1999-11-23	9.00	9.13	9.00	9.00	30000
1999-11-24	9.00	9.06	9.00	9.00	82600
1999-11-26	9.06	9.06	9.00	9.06	13800
1999-11-29	9.06	9.06	9.00	9.00	307100
1999-11-30	9.00	9.06	9.00	9.00	780600
1999-12-01	9.00	9.31	9.00	9.25	586800
1999-12-02	9.25	9.31	9.19	9.25	245700
1999-12-03	9.25	9.44	9.25	9.25	136500
1999-12-06	9.31	9.38	9.25	9.31	215600
1999-12-07	9.31	9.56	9.25	9.50	237100
1999-12-08	9.50	9.50	9.13	9.13	591800
1999-12-09	9.00	9.06	8.81	8.81	578700
1999-12-10	8.81	9.13	8.81	9.00	264300
1999-12-13	9.00	9.13	9.00	9.13	148500
1999-12-14	9.00	9.06	8.81	8.88	327900
1999-12-15	8.75	9.00	8.75	9.00	120800
1999-12-16	8.88	9.00	8.88	9.00	85800
1999-12-17	8.94	9.00	8.88	9.00	206100
1999-12-20	8.94	9.06	8.94	9.00	63200
1999-12-21	9.00	9.06	9.00	9.06	124400
1999-12-22	9.00	9.31	9.00	9.31	132900
1999-12-23	9.31	9.44	9.13	9.44	52700
1999-12-27	9.25	9.31	9.19	9.25	25300
1999-12-28	9.13	9.50	9.06	9.50	113100
1999-12-29	9.44	9.50	9.25	9.44	67800
1999-12-30	9.38	9.56	9.31	9.56	109300
1999-12-31	9.50	9.81	9.50	9.81	154700
2000-01-03	9.75	9.75	9.50	9.50	106600
2000-01-04	9.56	9.56	9.44	9.44	63400
2000-01-05	9.38	9.56	9.31	9.44	112000
2000-01-06	9.56	9.63	9.44	9.56	151200
2000-01-07	9.50	9.63	9.50	9.50	67400
2000-01-10	9.56	9.56	9.50	9.56	80600
2000-01-11	9.50	9.56	9.50	9.56	88600
2000-01-12	9.50	9.56	9.50	9.56	129200
2000-01-13	9.44	9.56	9.31	9.38	49300
2000-01-14	9.50	9.50	8.94	8.94	688100
2000-01-18	9.00	9.19	9.00	9.00	102900
2000-01-19	9.00	9.13	9.00	9.00	33900
2000-01-20	9.00	9.19	8.94	9.19	57900
2000-01-21	9.06	9.50	9.00	9.44	58800
2000-01-24	9.19	9.50	9.19	9.19	27900
2000-01-25	9.19	9.31	9.00	9.00	143100
2000-01-26	9.00	9.19	9.00	9.13	136700
2000-01-27	9.06	9.19	9.00	9.00	23600
2000-01-28	9.00	9.06	8.88	9.06	324000
2000-01-31	9.19	9.25	8.94	9.06	78200
2000-02-01	9.06	9.13	8.75	9.06	465700
2000-02-02	9.00	9.06	8.94	9.00	129800
2000-02-03	8.88	9.13	8.88	9.00	101600
2000-02-04	8.94	9.06	8.94	9.00	65500
2000-02-07	8.94	9.00	8.94	8.94	91000
2000-02-08	8.94	9.00	8.81	8.94	213800
2000-02-09	8.88	8.94	8.75	8.75	19900
2000-02-10	8.75	8.81	8.50	8.50	64300
2000-02-11	8.50	8.75	8.25	8.31	153500
2000-02-14	8.31	8.88	8.13	8.81	110100
2000-02-15	8.88	8.88	8.50	8.69	125600
2000-02-16	8.63	8.88	8.63	8.88	572000
2000-02-17	8.81	9.00	8.81	9.00	595100
2000-02-18	8.94	9.06	8.94	8.94	236300
2000-02-22	8.94	9.00	8.50	8.50	127800
2000-02-23	8.25	8.94	8.25	8.94	51500
2000-02-24	9.00	9.06	8.88	9.06	207600
2000-02-25	9.00	9.13	9.00	9.06	280400
2000-02-28	9.00	9.13	8.94	9.13	66500
2000-02-29	9.00	9.56	9.00	9.50	99200
2000-03-01	9.31	9.38	9.13	9.19	143900
2000-03-02	9.13	9.38	9.00	9.25	423800
2000-03-03	9.38	9.75	9.31	9.63	131100
2000-03-06	9.50	9.75	9.50	9.75	455400
2000-03-07	9.25	9.69	9.25	9.44	278300
2000-03-08	9.50	9.63	9.50	9.63	77200
2000-03-09	9.63	9.81	9.56	9.81	92800
2000-03-10	9.75	9.88	9.63	9.63	118500
2000-03-13	9.38	9.56	9.38	9.50	41800
2000-03-14	9.50	9.56	9.38	9.38	90000
2000-03-15	9.25	9.56	9.25	9.50	63500
2000-03-16	9.50	10.00	9.50	9.88	288100
2000-03-17	9.75	10.13	9.75	10.06	89100
2000-03-20	10.00	10.13	9.81	9.81	55600
2000-03-21	9.81	10.00	9.81	10.00	38600
2000-03-22	9.94	10.13	9.94	10.00	225000
2000-03-23	10.00	10.25	9.75	10.19	118300
2000-03-24	10.25	10.44	10.19	10.31	60900
2000-03-27	10.06	10.38	10.06	10.13	58900
2000-03-28	10.13	10.31	9.88	9.88	132900
2000-03-29	10.00	10.31	9.88	10.25	38400
2000-03-30	10.06	10.38	10.06	10.25	225200
2000-03-31	10.38	10.44	10.25	10.38	215400
2000-04-03	10.25	10.31	10.00	10.00	47300
2000-04-04	10.19	10.31	10.06	10.06	152900
2000-04-05	10.13	10.88	10.13	10.75	89600
2000-04-06	10.69	10.75	10.50	10.50	61100
2000-04-07	10.38	10.75	10.31	10.75	86000
2000-04-10	10.75	10.81	10.38	10.63	135000
2000-04-11	10.69	10.81	10.56	10.63	66800
2000-04-12	10.75	10.88	10.63	10.75	76300
2000-04-13	10.69	10.88	10.63	10.88	45500
2000-04-14	10.88	11.00	10.63	11.00	195800
2000-04-17	10.94	11.13	10.75	11.00	334400
2000-04-18	11.00	11.06	10.88	11.06	275100
2000-04-19	11.06	11.44	10.81	11.31	312200
2000-04-20	11.38	11.50	11.25	11.31	71300
2000-04-24	11.44	11.44	11.00	11.25	56100
2000-04-25	11.31	11.50	11.31	11.44	245400
2000-04-26	11.38	11.44	11.13	11.44	214600
2000-04-27	11.38	11.41	11.13	11.38	129800
2000-04-28	11.38	11.38	11.00	11.06	142600
2000-05-01	11.19	11.31	11.06	11.06	192900
2000-05-02	11.00	11.06	10.75	10.88	141400
2000-05-03	10.75	11.31	10.75	11.19	504700
2000-05-04	11.31	11.38	11.06	11.38	224600
2000-05-05	11.38	11.50	11.25	11.50	28000
2000-05-08	11.50	11.50	11.00	11.06	21700
2000-05-09	11.00	11.50	11.00	11.25	97000
2000-05-10	11.00	11.38	11.00	11.38	74100
2000-05-11	11.38	11.50	11.31	11.50	208600
2000-05-12	11.38	11.50	11.13	11.25	37900
2000-05-15	11.25	11.44	10.63	11.44	80800
2000-05-16	11.44	11.56	11.44	11.50	435500
2000-05-17	11.56	11.56	11.19	11.31	422300
2000-05-18	11.38	11.44	11.25	11.38	43000
2000-05-19	11.38	11.38	11.25	11.38	68300
2000-05-22	11.38	11.44	11.31	11.44	51700
2000-05-23	11.44	11.44	11.25	11.25	62900
2000-05-24	11.25	11.38	11.13	11.38	65600
2000-05-25	11.25	11.38	11.00	11.00	113900
2000-05-26	11.00	11.25	10.88	11.19	12200
2000-05-30	11.38	11.38	10.88	11.31	130700
2000-05-31	11.25	11.88	11.25	11.81	284400
2000-06-01	12.00	12.00	11.75	11.88	103300
2000-06-02	11.88	11.88	11.50	11.75	56900
2000-06-05	11.50	11.50	11.38	11.44	106300
2000-06-06	11.38	11.44	11.38	11.38	34500
2000-06-07	11.38	11.50	11.25	11.44	95700
2000-06-08	11.25	11.44	11.13	11.44	35800
2000-06-09	11.31	11.31	11.00	11.13	89500
2000-06-12	11.06	11.38	11.06	11.19	29900
2000-06-13	11.31	11.69	11.31	11.69	120700
2000-06-14	11.50	11.75	11.44	11.56	25000
2000-06-15	11.50	11.75	11.31	11.75	57900
2000-06-16	11.75	11.88	11.63	11.81	122300
2000-06-19	11.81	11.81	11.63	11.81	37000
2000-06-20	11.81	11.81	11.50	11.50	156200
2000-06-21	11.38	11.75	11.31	11.31	75100
2000-06-22	11.56	11.56	11.19	11.44	136300
2000-06-23	11.44	11.44	11.25	11.25	80400
2000-06-26	11.25	11.44	11.19	11.25	75600
2000-06-27	11.13	11.19	11.00	11.13	97300
2000-06-28	11.06	11.25	11.06	11.25	108300
2000-06-29	11.13	11.25	11.13	11.19	113200
2000-06-30	11.19	11.38	10.75	11.20	128600
2000-07-03	11.31	11.88	11.31	11.81	51600
2000-07-05	11.88	12.00	11.63	11.75	163900
2000-07-06	11.94	12.06	11.88	12.00	195100
2000-07-07	12.00	12.06	11.81	11.94	89800
2000-07-10	12.00	12.00	11.38	11.50	28800
2000-07-11	11.56	11.56	11.25	11.50	39400
2000-07-12	11.56	11.56	11.00	11.25	107400
2000-07-13	11.25	11.25	11.13	11.25	45400
2000-07-14	11.25	11.38	11.13	11.38	51100
2000-07-17	11.13	11.38	11.06	11.25	21200
2000-07-18	11.13	11.38	10.88	11.00	132700
2000-07-19	10.88	11.25	10.88	11.25	104600
2000-07-20	11.25	11.25	11.06	11.25	47000
2000-07-21	11.13	11.25	11.06	11.06	26100
2000-07-24	11.25	11.75	11.13	11.31	95300
2000-07-25	11.44	12.00	11.34	11.88	184800
2000-07-26	11.88	12.00	11.63	11.63	56800
2000-07-27	11.63	11.75	11.63	11.63	11600
2000-07-28	11.75	11.75	11.63	11.69	36700
2000-07-31	11.56	12.88	11.56	12.75	556900
2000-08-01	12.75	12.88	12.50	12.50	428700
2000-08-02	12.63	12.75	12.00	12.50	343900
2000-08-03	12.69	12.88	12.25	12.64	187500
2000-08-04	12.63	12.75	12.25	12.75	339100
2000-08-07	12.69	13.39	12.69	13.38	190600
2000-08-08	13.25	13.94	13.13	13.75	285900
2000-08-09	13.75	14.00	13.00	13.00	260400
2000-08-10	13.00	13.38	12.88	13.27	110900
2000-08-11	13.38	15.50	13.25	14.19	582900
2000-08-14	14.44	14.44	13.81	13.81	123900
2000-08-15	14.00	14.38	13.81	13.88	420800
2000-08-16	13.88	14.00	13.75	13.94	125900
2000-08-17	13.94	13.94	13.63	13.69	263400
2000-08-18	13.75	13.81	13.50	13.69	64000
2000-08-21	13.69	13.69	13.38	13.50	74600
2000-08-22	13.50	13.75	13.25	13.25	108200
2000-08-23	13.25	13.44	13.13	13.19	142500
2000-08-24	13.31	13.63	13.19	13.44	73100
2000-08-25	13.50	13.56	13.38	13.44	30600
2000-08-28	13.50	13.75	13.13	13.75	63800
2000-08-29	13.88	13.88	13.25	13.44	63300
2000-08-30	13.50	13.50	13.13	13.31	51300
2000-08-31	13.31	13.56	13.31	13.44	141900
2000-09-01	13.44	13.88	13.44	13.75	221000
2000-09-05	13.75	13.75	13.56	13.69	65100
2000-09-06	13.88	13.88	13.63	13.63	223600
2000-09-07	13.69	13.69	13.44	13.63	104200
2000-09-08	13.63	13.72	13.25	13.72	157500
2000-09-11	13.75	14.13	13.69	13.89	215300
2000-09-12	14.00	14.00	13.56	13.81	48000
2000-09-13	13.81	13.88	13.38	13.63	92000
2000-09-14	13.56	13.63	13.44	13.63	53200
2000-09-15	13.31	13.50	13.25	13.45	80900
2000-09-18	13.25	13.56	13.13	13.25	130500
2000-09-19	13.25	13.50	13.25	13.44	78200
2000-09-20	13.56	13.56	13.25	13.25	39400
2000-09-21	13.13	13.50	13.00	13.38	471700
2000-09-22	13.25	14.44	13.25	14.00	131800
2000-09-25	13.99	13.99	13.35	13.35	40600
2000-09-26	13.35	13.87	13.18	13.87	144800
2000-09-27	13.88	14.05	13.88	14.00	153800
2000-09-28	13.75	14.00	13.60	13.87	187100
2000-09-29	13.97	14.00	13.69	13.79	164500
2000-10-02	14.00	14.00	13.70	13.74	209400
2000-10-03	13.85	14.00	13.49	13.50	144000
2000-10-04	13.43	13.54	13.30	13.37	199600
2000-10-05	13.37	13.57	13.33	13.38	86500
2000-10-06	13.32	13.55	13.32	13.40	164100
2000-10-09	13.48	13.48	13.30	13.30	63000
2000-10-10	13.40	13.42	13.37	13.41	125500
2000-10-11	13.40	13.50	12.54	13.12	145900
2000-10-12	13.22	13.27	13.10	13.13	51500
2000-10-13	13.10	13.49	13.00	13.49	147400
2000-10-16	13.33	13.33	13.02	13.02	79800
2000-10-17	13.12	13.13	13.03	13.06	51000
2000-10-18	12.60	13.09	12.51	12.97	92200
2000-10-19	13.00	13.00	12.70	13.00	83100
2000-10-20	13.08	13.10	12.99	13.00	101300
2000-10-23	13.12	13.12	12.20	12.26	100800
2000-10-24	12.32	12.32	11.25	11.50	361100
2000-10-25	11.40	11.87	11.35	11.74	695100
2000-10-26	11.70	11.90	11.64	11.90	132400
2000-10-27	11.78	12.00	11.75	11.80	88800
2000-10-30	11.80	12.37	11.80	12.37	64400
2000-10-31	12.02	12.02	11.91	11.99	77500
2000-11-01	11.92	12.08	11.60	12.08	204900
2000-11-02	12.03	12.40	12.00	12.35	86000
2000-11-03	12.35	12.35	12.06	12.26	113700
2000-11-06	12.20	12.71	12.20	12.71	48600
2000-11-07	12.45	12.70	12.38	12.42	52000
2000-11-08	12.40	12.84	12.40	12.60	151000
2000-11-09	12.65	12.71	12.45	12.45	58100
2000-11-10	12.36	12.61	12.36	12.51	74400
2000-11-13	12.50	12.50	12.00	12.30	98100
2000-11-14	12.20	12.63	12.20	12.48	63000
2000-11-15	12.50	12.84	12.48	12.70	150000
2000-11-16	12.55	12.70	12.50	12.70	60200
2000-11-17	12.82	13.15	12.81	13.08	55100
2000-11-20	13.01	13.14	13.00	13.07	27800
2000-11-21	13.07	13.23	13.00	13.23	122100
2000-11-22	13.23	13.40	13.21	13.35	35600
2000-11-24	13.35	13.75	13.35	13.75	21400
2000-11-27	13.75	14.00	13.65	13.65	681600
2000-11-28	13.60	13.90	13.55	13.62	83800
2000-11-29	13.55	13.55	13.26	13.50	23700
2000-11-30	13.55	13.94	13.30	13.70	287100
2000-12-01	13.50	13.80	13.50	13.74	55600
2000-12-04	13.90	14.00	13.30	13.30	57500
2000-12-05	13.50	13.70	13.50	13.69	409300
2000-12-06	13.65	13.85	13.50	13.55	91600
2000-12-07	13.78	13.78	13.45	13.45	32100
2000-12-08	13.35	13.49	13.27	13.46	62000
2000-12-11	13.49	13.50	12.75	13.00	115900
2000-12-12	12.90	13.04	12.80	12.90	67900
2000-12-13	13.12	13.12	13.00	13.00	75800
2000-12-14	12.95	13.24	12.95	13.04	67500
2000-12-15	13.01	13.05	12.52	12.60	102100
2000-12-18	12.60	13.80	12.60	13.80	227000
2000-12-19	13.75	13.75	13.40	13.54	59400
2000-12-20	13.50	13.51	13.00	13.01	231800
2000-12-21	13.15	13.95	13.15	13.89	165100
2000-12-22	13.80	14.05	13.25	14.00	939400
2000-12-26	14.00	14.05	13.95	14.00	78600
2000-12-27	14.00	14.00	13.45	13.45	182300
2000-12-28	13.40	13.90	13.40	13.83	127000
2000-12-29	13.85	13.85	13.20	13.20	90300
2001-01-02	13.30	13.31	12.90	12.94	288700
2001-01-03	12.94	13.40	12.90	13.22	380800
2001-01-04	13.25	13.25	11.74	12.85	343700
2001-01-05	12.80	13.00	12.25	12.64	99200
2001-01-08	12.63	12.63	11.88	12.00	215600
2001-01-09	12.01	12.23	11.90	12.00	126600
2001-01-10	12.00	12.50	11.95	12.12	257700
2001-01-11	12.20	12.35	11.00	11.40	84600
2001-01-12	11.20	12.29	11.20	11.56	124300
2001-01-16	11.81	12.05	11.45	11.50	240900
2001-01-17	11.50	11.50	11.00	11.00	197700
2001-01-18	11.05	11.40	11.01	11.40	92600
2001-01-19	11.40	11.40	11.00	11.00	77700
2001-01-22	11.25	11.25	10.97	11.16	186900
2001-01-23	11.16	11.50	11.00	11.24	283900
2001-01-24	11.15	11.30	11.00	11.19	300000
2001-01-25	11.00	11.19	11.00	11.06	242300
2001-01-26	11.15	11.60	11.05	11.60	103800
2001-01-29	11.35	11.80	11.35	11.64	195300
2001-01-30	11.64	11.75	11.47	11.51	239900
2001-01-31	11.85	12.10	11.50	11.81	165600
2001-02-01	11.70	12.30	11.70	12.23	104700
2001-02-02	12.60	12.72	12.30	12.39	107500
2001-02-05	12.25	12.75	12.21	12.26	107100
2001-02-06	12.26	12.26	12.00	12.24	66100
2001-02-07	12.24	12.50	12.20	12.39	104800
2001-02-08	12.45	12.70	12.40	12.69	288100
2001-02-09	12.65	12.90	12.60	12.69	245200
2001-02-12	12.70	12.96	12.67	12.94	144400
2001-02-13	12.99	13.00	12.70	12.70	359200
2001-02-14	12.70	12.96	12.65	12.88	48100
2001-02-15	12.63	12.80	12.60	12.71	169300
2001-02-16	12.70	12.78	12.60	12.65	136700
2001-02-20	12.85	12.90	12.50	12.60	61000
2001-02-21	12.85	12.99	12.65	12.65	35500
2001-02-22	12.60	12.80	12.51	12.60	46900
2001-02-23	12.60	12.80	12.30	12.80	90600
2001-02-26	12.79	12.79	12.55	12.55	78600
2001-02-27	12.65	12.65	12.39	12.39	69000
2001-02-28	12.50	12.75	12.31	12.75	210000
2001-03-01	12.70	12.70	12.50	12.54	219200
2001-03-02	12.50	12.70	12.50	12.65	119500
2001-03-05	12.74	12.89	12.70	12.76	71800
2001-03-06	12.76	12.76	12.55	12.70	36000
2001-03-07	12.70	12.97	12.60	12.61	38700
2001-03-08	12.60	12.95	12.50	12.65	116400
2001-03-09	12.55	12.80	12.51	12.52	31400
2001-03-12	12.52	12.64	12.40	12.40	65400
2001-03-13	12.40	12.70	12.40	12.55	36300
2001-03-14	12.50	12.75	12.40	12.54	240300
2001-03-15	12.60	12.60	12.35	12.49	222500
2001-03-16	12.50	12.50	12.21	12.25	142100
2001-03-19	12.30	12.51	12.25	12.50	78900
2001-03-20	12.40	12.53	12.31	12.50	503600
2001-03-21	12.50	12.50	12.40	12.50	136300
2001-03-22	12.30	12.54	12.25	12.50	101300
2001-03-23	12.50	12.70	12.45	12.70	81800
2001-03-26	12.65	12.85	12.52	12.75	107500
2001-03-27	12.75	12.75	12.40	12.50	177200
2001-03-28	12.60	12.85	12.50	12.83	90300
2001-03-29	12.90	12.99	12.65	12.98	107100
2001-03-30	13.00	14.60	13.00	14.60	225500
2001-04-02	14.25	14.25	13.40	13.46	240000
2001-04-03	13.47	13.47	13.00	13.00	130300
2001-04-04	13.00	13.15	12.80	13.04	150000
2001-04-05	13.18	13.18	12.65	12.89	76700
2001-04-06	13.00	13.36	12.85	12.91	105500
2001-04-09	13.10	13.35	13.05	13.05	51200
2001-04-10	13.20	13.65	13.11	13.28	133300
2001-04-11	13.35	13.35	13.06	13.06	74500
2001-04-12	13.06	13.38	13.05	13.28	99400
2001-04-16	13.28	13.34	13.05	13.27	165900
2001-04-17	13.15	13.99	13.09	13.99	213800
2001-04-18	14.00	14.00	13.70	13.74	190300
2001-04-19	13.65	13.81	13.60	13.74	50400
2001-04-20	13.79	13.79	13.52	13.65	84100
2001-04-23	14.00	14.19	13.90	14.00	468000
2001-04-24	14.01	14.03	13.50	13.50	141200
2001-04-25	13.55	14.14	13.55	14.05	465000
2001-04-26	14.08	14.08	13.95	14.02	219800
2001-04-27	14.07	14.10	14.00	14.04	79300
2001-04-30	14.10	14.20	14.02	14.10	219700
2001-05-01	14.15	14.60	14.15	14.60	303700
2001-05-02	14.58	15.00	14.58	14.60	237900
2001-05-03	14.45	14.79	14.40	14.74	193500
2001-05-04	14.74	15.20	14.50	15.10	154200
2001-05-07	15.15	15.15	15.00	15.00	123800
2001-05-08	15.08	15.24	15.05	15.10	141400
2001-05-09	15.10	15.20	15.02	15.10	114600
2001-05-10	15.15	15.20	14.95	14.95	110300
2001-05-11	15.10	15.15	14.35	14.35	357900
2001-05-14	14.50	14.60	14.40	14.45	136200
2001-05-15	14.65	14.77	14.54	14.54	113300
2001-05-16	14.60	15.05	14.60	15.04	295100
2001-05-17	15.10	15.20	15.05	15.15	95000
2001-05-18	15.05	15.43	15.05	15.35	71900
2001-05-21	15.40	15.74	15.25	15.65	125600
2001-05-22	15.55	15.75	15.41	15.50	99700
2001-05-23	15.60	15.75	15.46	15.50	79100
2001-05-24	15.60	15.88	15.40	15.75	315700
2001-05-25	15.75	15.80	15.65	15.71	119700
2001-05-29	15.72	15.82	15.60	15.79	39400
2001-05-30	15.65	15.66	15.40	15.66	233300
2001-05-31	15.60	16.00	15.60	15.89	176100
2001-06-01	15.90	16.05	15.79	16.05	166100
2001-06-04	16.05	16.45	16.00	16.35	170400
2001-06-05	16.35	16.35	15.75	15.99	113300
2001-06-06	15.99	16.00	15.80	15.91	59100
2001-06-07	15.85	16.00	15.82	15.99	106800
2001-06-08	15.99	15.99	15.65	15.65	246700
2001-06-11	15.75	15.95	15.70	15.70	41100
2001-06-12	15.75	16.11	15.70	16.00	791400
2001-06-13	16.00	16.00	15.80	15.80	69200
2001-06-14	15.75	15.75	15.35	15.49	53600
2001-06-15	15.45	15.58	15.40	15.50	64200
2001-06-18	15.50	15.85	15.50	15.85	67500
2001-06-19	15.85	15.85	15.52	15.73	52800
2001-06-20	15.70	15.70	15.54	15.70	196100
2001-06-21	15.65	15.65	15.30	15.34	38000
2001-06-22	15.35	15.37	15.05	15.17	89700
2001-06-25	15.17	15.17	14.55	14.95	106200
2001-06-26	14.95	15.17	14.74	15.10	144500
2001-06-27	15.10	15.10	14.80	15.00	218900
2001-06-28	15.40	15.80	15.40	15.78	399700
2001-06-29	16.00	16.10	15.78	15.99	485900
2001-07-02	15.90	16.05	15.90	16.00	266900
2001-07-03	15.95	16.13	15.94	15.99	164700
2001-07-05	15.90	16.00	15.68	15.70	247200
2001-07-06	15.78	15.78	15.46	15.56	83900
2001-07-09	15.50	15.80	15.50	15.80	143900
2001-07-10	15.65	16.00	15.65	15.99	149300
2001-07-11	15.89	15.98	15.75	15.82	83700
2001-07-12	15.82	16.00	15.71	15.84	112500
2001-07-13	15.80	15.80	15.61	15.65	274500
2001-07-16	15.87	15.95	15.55	15.55	193600
2001-07-17	15.55	15.55	15.12	15.18	227800
2001-07-18	15.25	15.55	15.20	15.25	81000
2001-07-19	15.35	15.60	15.30	15.50	121800
2001-07-20	15.50	15.64	15.30	15.30	136300
2001-07-23	15.15	15.15	14.25	14.30	158600
2001-07-24	14.30	14.30	13.75	13.85	195800
2001-07-25	13.85	13.90	13.40	13.62	202700
2001-07-26	13.65	14.64	13.50	14.36	419100
2001-07-27	14.25	14.40	14.05	14.05	56900
2001-07-30	14.25	14.25	13.90	14.05	128000
2001-07-31	13.90	14.50	13.90	14.49	376000
2001-08-01	14.45	14.70	14.38	14.66	143000
2001-08-02	14.56	14.85	14.54	14.56	75200
2001-08-03	14.50	14.51	14.05	14.10	233100
2001-08-06	14.10	14.20	13.76	14.00	204900
2001-08-07	13.95	14.10	13.69	13.86	404500
2001-08-08	13.86	14.04	13.75	13.93	205600
2001-08-09	13.80	14.00	13.76	14.00	265700
2001-08-10	13.90	14.05	13.84	13.95	91600
2001-08-13	14.00	14.14	13.91	14.07	50000
2001-08-14	14.12	14.20	14.00	14.19	77700
2001-08-15	14.20	14.24	14.07	14.15	99900
2001-08-16	14.15	14.55	14.15	14.55	88500
2001-08-17	14.45	14.50	14.35	14.50	78600
2001-08-20	14.50	14.70	14.25	14.70	71400
2001-08-21	14.75	14.75	14.25	14.34	134900
2001-08-22	14.30	14.60	14.30	14.60	107900
2001-08-23	14.51	14.69	14.45	14.45	127300
2001-08-24	14.45	14.70	14.45	14.50	102200
2001-08-27	14.30	14.59	14.30	14.40	76200
2001-08-28	14.50	14.69	14.35	14.66	98700
2001-08-29	14.70	14.94	14.53	14.90	51200
2001-08-30	14.94	14.94	14.71	14.80	42600
2001-08-31	14.81	15.00	14.77	14.90	63200
2001-09-04	14.90	15.15	14.90	14.98	63800
2001-09-05	14.90	15.20	14.83	14.83	84800
2001-09-06	14.83	14.83	14.25	14.40	201100
2001-09-07	14.30	14.30	14.15	14.15	140000
2001-09-10	14.20	14.34	14.15	14.20	98700
2001-09-17	14.10	14.15	13.80	14.02	75700
2001-09-18	13.90	14.10	13.90	14.00	110400
2001-09-19	14.10	14.20	13.70	14.00	789100
2001-09-20	14.00	14.10	13.25	13.30	232000
2001-09-21	13.10	13.38	13.01	13.38	91900
2001-09-24	13.30	13.65	13.30	13.61	90000
2001-09-25	13.70	13.80	13.55	13.60	54600
2001-09-26	13.70	13.71	13.50	13.61	204300
2001-09-27	13.60	13.70	13.50	13.70	72900
2001-09-28	13.70	13.90	13.15	13.15	158300
2001-10-01	13.20	13.25	12.85	12.99	135200
2001-10-02	13.10	13.12	12.25	12.60	107400
2001-10-03	12.75	13.25	12.67	13.21	100500
2001-10-04	13.50	13.95	13.49	13.89	466800
2001-10-05	14.00	14.00	13.45	13.96	135600
2001-10-08	13.80	14.72	13.80	14.72	133800
2001-10-09	14.65	14.65	14.36	14.50	104300
2001-10-10	14.75	15.00	14.59	14.60	2156600
2001-10-11	14.40	14.60	14.20	14.34	199700
2001-10-12	14.54	14.54	14.10	14.38	90300
2001-10-15	14.40	14.40	14.05	14.36	58200
2001-10-16	14.20	14.75	14.14	14.71	136400
2001-10-17	14.55	14.55	14.25	14.25	47300
2001-10-18	14.30	14.40	14.20	14.32	93000
2001-10-19	14.30	14.60	14.26	14.50	33500
2001-10-22	14.70	14.70	14.50	14.70	76700
2001-10-23	14.75	14.77	14.50	14.52	136000
2001-10-24	14.52	14.52	13.80	13.91	176000
2001-10-25	13.91	13.91	13.78	13.90	168500
2001-10-26	13.90	14.00	13.74	13.84	103300
2001-10-29	13.85	13.85	13.56	13.57	70000
2001-10-30	13.60	13.60	13.25	13.45	125500
2001-10-31	13.50	13.70	13.36	13.60	110300
2001-11-01	13.55	13.75	13.55	13.75	199200
2001-11-02	13.70	13.72	13.45	13.45	74000
2001-11-05	13.46	13.60	13.46	13.59	30100
2001-11-06	13.59	13.59	13.29	13.45	142600
2001-11-07	13.35	13.49	13.35	13.49	113700
2001-11-08	13.55	13.75	13.50	13.66	27800
2001-11-09	13.67	13.80	13.60	13.80	171300
2001-11-12	13.80	14.00	13.80	13.94	17100
2001-11-13	14.00	14.20	13.97	14.19	167500
2001-11-14	14.15	14.19	14.00	14.10	35600
2001-11-15	14.05	14.06	13.95	13.95	157500
2001-11-16	13.95	14.05	13.93	14.00	91900
2001-11-19	13.97	14.00	13.95	13.96	73500
2001-11-20	13.99	14.00	13.93	13.99	66900
2001-11-21	13.90	13.95	13.79	13.80	83900
2001-11-23	13.80	13.95	13.76	13.89	42900
2001-11-26	13.80	13.99	13.78	13.94	79100
2001-11-27	13.95	14.01	13.95	14.00	148300
2001-11-28	13.95	13.95	13.70	13.70	50400
2001-11-29	13.80	14.60	13.68	14.60	254000
2001-11-30	14.55	14.55	13.71	13.71	148000
2001-12-03	13.85	13.85	13.61	13.62	120800
2001-12-04	13.50	13.85	13.50	13.76	446500
2001-12-05	13.80	14.00	13.75	14.00	141300
2001-12-06	13.95	13.96	13.78	13.85	125400
2001-12-07	13.85	13.98	13.70	13.71	322800
2001-12-10	13.61	13.70	13.40	13.45	131700
2001-12-11	13.25	13.25	12.75	12.91	563700
2001-12-12	12.99	13.55	12.99	13.38	111600
2001-12-13	13.35	13.68	13.35	13.60	25700
2001-12-14	13.60	13.93	13.50	13.93	165100
2001-12-17	13.90	13.95	13.50	13.95	195400
2001-12-18	13.95	14.00	13.92	13.96	166500
2001-12-19	14.00	14.50	13.95	14.35	133700
2001-12-20	14.25	14.35	13.99	14.00	58100
2001-12-21	14.05	14.40	13.92	14.30	250700
2001-12-24	14.15	14.60	14.15	14.60	30900
2001-12-26	14.60	14.60	14.40	14.45	58900
2001-12-27	14.50	14.95	14.40	14.95	76500
2001-12-28	14.95	15.05	14.80	14.81	91700
2001-12-31	14.81	14.86	14.50	14.50	216300
2002-01-02	14.40	14.86	14.20	14.85	133000
2002-01-03	14.75	15.07	14.60	14.95	92900
2002-01-04	14.90	15.02	14.69	14.81	66900
2002-01-07	14.81	14.81	14.26	14.26	139000
2002-01-08	14.15	14.25	14.00	14.24	124100
2002-01-09	14.35	14.39	14.00	14.00	96900
2002-01-10	13.85	14.16	13.75	14.15	397900
2002-01-11	14.20	14.38	14.10	14.20	44800
2002-01-14	14.40	14.45	14.20	14.21	250700
2002-01-15	14.21	14.28	14.08	14.28	170700
2002-01-16	14.50	14.57	14.25	14.35	105300
2002-01-17	14.30	14.40	14.05	14.40	65700
2002-01-18	14.36	14.65	14.20	14.20	57300
2002-01-22	14.15	14.46	13.91	13.91	90700
2002-01-23	14.00	14.09	13.91	13.98	141200
2002-01-24	14.05	14.05	13.87	13.99	132300
2002-01-25	13.95	13.96	13.50	13.58	164200
2002-01-28	13.65	14.10	13.50	14.10	223400
2002-01-29	14.10	14.10	13.51	13.82	148300
2002-01-30	14.00	14.05	13.60	14.05	59900
2002-01-31	14.01	14.05	13.85	14.05	119900
2002-02-01	14.10	14.10	13.87	13.90	95500
2002-02-04	14.00	14.05	13.85	14.00	103400
2002-02-05	13.95	14.04	13.81	13.95	78400
2002-02-06	13.90	13.94	13.65	13.65	30700
2002-02-07	13.66	13.68	13.25	13.25	131400
2002-02-08	13.25	13.85	13.25	13.80	56400
2002-02-11	13.75	14.19	13.75	13.95	52900
2002-02-12	14.00	14.38	13.98	14.25	72500
2002-02-13	14.20	14.35	14.20	14.30	141400
2002-02-14	14.29	14.30	14.00	14.00	50600
2002-02-15	14.00	14.20	14.00	14.06	52700
2002-02-19	14.00	14.20	14.00	14.15	150600
2002-02-20	14.15	14.25	14.00	14.25	162700
2002-02-21	14.30	14.44	14.25	14.25	74300
2002-02-22	14.25	14.30	14.00	14.24	57700
2002-02-25	14.30	14.35	14.08	14.35	32600
2002-02-26	14.35	14.49	14.26	14.49	34600
2002-02-27	14.49	14.49	14.33	14.40	37800
2002-02-28	14.40	14.50	14.26	14.36	42900
2002-03-01	14.45	14.83	14.40	14.83	143500
2002-03-04	14.82	15.10	14.82	15.08	188400
2002-03-05	15.00	15.11	14.80	14.85	119400
2002-03-06	14.95	15.15	14.95	15.14	147400
2002-03-07	15.05	15.10	14.96	15.03	24000
2002-03-08	15.00	15.03	14.95	15.00	33000
2002-03-11	15.08	15.14	15.00	15.14	162900
2002-03-12	15.00	15.05	14.95	15.03	79000
2002-03-13	15.03	15.03	14.96	14.96	136300
2002-03-14	15.00	15.05	14.95	15.02	65300
2002-03-15	14.77	15.15	14.77	15.14	131000
2002-03-18	15.20	15.49	15.10	15.49	127200
2002-03-19	15.49	15.83	15.40	15.66	97800
2002-03-20	15.71	15.71	15.42	15.45	209500
2002-03-21	15.40	15.50	15.30	15.45	320500
2002-03-22	15.41	15.83	15.41	15.80	127800
2002-03-25	15.80	15.80	15.15	15.24	119500
2002-03-26	15.30	16.00	15.30	15.81	148100
2002-03-27	15.80	15.95	15.65	15.92	113300
2002-03-28	15.90	16.05	15.65	15.65	102300
2002-04-01	15.70	15.72	15.25	15.60	75800
2002-04-02	15.70	15.80	15.59	15.70	21400
2002-04-03	15.80	15.80	15.39	15.45	51900
2002-04-04	15.48	15.56	15.35	15.50	143700
2002-04-05	15.50	15.63	15.47	15.49	124400
2002-04-08	15.60	15.64	15.26	15.64	63600
2002-04-09	15.74	15.86	15.35	15.49	118700
2002-04-10	15.40	15.55	15.40	15.45	209900
2002-04-11	15.40	15.49	15.10	15.20	89800
2002-04-12	15.30	15.65	15.13	15.65	126600
2002-04-15	15.56	15.67	15.00	15.14	147000
2002-04-16	15.08	15.75	15.08	15.70	176600
2002-04-17	15.66	15.70	15.40	15.44	95800
2002-04-18	15.50	15.70	15.50	15.68	86200
2002-04-19	15.66	15.70	15.44	15.51	44100
2002-04-22	15.21	15.45	15.21	15.30	117100
2002-04-23	15.10	15.65	15.07	15.54	146700
2002-04-24	15.60	15.75	15.10	15.14	81500
2002-04-25	15.10	15.30	14.96	15.15	65400
2002-04-26	15.00	15.05	14.80	14.80	45500
2002-04-29	14.90	15.35	14.80	15.31	98300
2002-04-30	15.35	15.70	15.32	15.60	129600
2002-05-01	15.50	15.65	15.30	15.57	72300
2002-05-02	15.47	15.50	15.35	15.49	82800
2002-05-03	15.30	16.20	15.30	16.19	125300
2002-05-06	16.19	16.19	15.49	15.49	84900
2002-05-07	15.45	15.45	15.15	15.15	145700
2002-05-08	15.25	15.45	14.98	15.45	58100
2002-05-09	15.45	15.45	15.00	15.07	139500
2002-05-10	15.00	15.02	14.75	14.81	201500
2002-05-13	14.90	15.10	14.75	15.01	65900
2002-05-14	15.10	15.40	14.90	15.35	79200
2002-05-15	15.45	15.46	15.08	15.42	101300
2002-05-16	15.50	15.50	15.00	15.10	90700
2002-05-17	15.03	15.10	14.80	14.85	61800
2002-05-20	14.85	15.05	14.85	15.00	58300
2002-05-21	14.95	15.30	14.85	14.93	59100
2002-05-22	14.80	15.15	14.80	14.99	39300
2002-05-23	14.90	15.68	14.90	15.45	83500
2002-05-24	15.45	15.50	15.01	15.01	42200
2002-05-28	15.00	15.05	14.75	14.84	122200
2002-05-29	14.70	14.80	14.65	14.65	148400
2002-05-30	14.55	14.70	14.55	14.68	378500
2002-05-31	14.70	14.90	14.56	14.73	100700
2002-06-03	14.63	14.72	14.20	14.35	99300
2002-06-04	14.25	14.55	14.25	14.45	86200
2002-06-05	12.25	13.60	12.20	13.31	3139500
2002-06-06	13.35	13.70	13.28	13.30	239300
2002-06-07	13.30	13.38	13.20	13.35	184400
2002-06-10	13.25	13.34	13.10	13.15	241200
2002-06-11	13.10	13.29	12.99	13.03	187200
2002-06-12	13.10	13.25	12.75	13.00	123300
2002-06-13	12.99	13.17	12.99	13.16	66000
2002-06-14	13.20	13.96	13.10	13.73	249900
2002-06-17	13.63	14.00	13.48	14.00	48800
2002-06-18	14.10	14.45	14.05	14.45	105100
2002-06-19	14.50	14.70	13.20	13.20	159800
2002-06-20	13.40	14.25	13.40	13.96	124800
2002-06-21	14.30	14.35	13.91	14.15	174600
2002-06-24	14.05	14.26	13.90	13.92	84700
2002-06-25	14.05	14.15	13.66	13.75	147200
2002-06-26	13.65	14.39	13.50	14.21	128700
2002-06-27	14.20	14.35	13.90	14.15	123500
2002-06-28	14.10	14.50	13.85	13.85	156600
2002-07-01	13.95	15.08	13.90	14.16	115800
2002-07-02	13.95	14.04	13.80	13.81	82800
2002-07-03	13.81	13.85	13.20	13.50	251000
2002-07-05	13.55	13.95	13.50	13.95	33000
2002-07-08	13.95	13.95	13.55	13.65	60900
2002-07-09	13.60	13.75	13.44	13.44	52400
2002-07-10	13.35	13.35	13.00	13.00	203500
2002-07-11	12.95	13.25	12.60	13.00	201000
2002-07-12	12.95	13.04	12.75	12.90	108700
2002-07-15	12.85	12.92	12.23	12.85	193500
2002-07-16	12.85	13.20	12.55	12.75	195000
2002-07-17	12.76	13.04	12.40	12.80	218600
2002-07-18	12.80	12.90	12.40	12.40	120200
2002-07-19	12.20	12.65	11.98	12.00	224000
2002-07-22	11.85	12.60	11.80	12.60	109500
2002-07-23	12.70	12.70	11.25	11.70	241800
2002-07-24	11.60	13.00	11.10	13.00	391900
2002-07-25	13.05	13.32	12.81	13.10	96400
2002-07-26	12.90	13.19	12.80	13.08	100100
2002-07-29	13.33	13.50	12.78	13.46	219900
2002-07-30	13.40	13.40	12.86	13.20	281500
2002-07-31	13.29	13.39	13.10	13.15	274000
2002-08-01	13.15	13.55	13.15	13.44	74200
2002-08-02	13.45	13.51	13.00	13.00	97700
2002-08-05	12.90	13.20	12.75	12.75	109600
2002-08-06	12.78	12.95	12.75	12.75	346200
2002-08-07	12.85	12.95	12.70	12.88	146800
2002-08-08	12.88	13.56	12.80	13.55	67100
2002-08-09	13.30	13.31	13.00	13.30	130600
2002-08-12	13.28	13.90	13.05	13.70	74600
2002-08-13	13.70	13.70	12.80	12.80	64000
2002-08-14	11.26	12.11	11.25	11.91	1233800
2002-08-15	12.00	12.05	11.90	11.93	511900
2002-08-16	11.85	12.00	11.45	11.85	215500
2002-08-19	11.85	11.85	11.60	11.71	215700
2002-08-20	11.60	11.77	11.57	11.70	135100
2002-08-21	11.70	12.25	11.70	12.18	112600
2002-08-22	12.10	12.10	11.70	11.85	139000
2002-08-23	11.85	11.90	11.69	11.80	72500
2002-08-26	11.90	12.35	11.85	12.35	121900
2002-08-27	12.30	12.35	11.98	11.98	152700
2002-08-28	11.80	11.95	11.71	11.71	136200
2002-08-29	11.70	11.80	11.60	11.68	46900
2002-08-30	11.65	12.06	11.65	11.75	89800
2002-09-03	11.65	11.85	11.61	11.80	117900
2002-09-04	11.70	11.85	11.64	11.64	65900
2002-09-05	11.60	11.97	11.50	11.70	64800
2002-09-06	11.80	12.16	11.80	12.09	217000
2002-09-09	12.15	12.30	11.85	12.20	190300
2002-09-10	12.20	12.20	11.94	12.00	126600
2002-09-11	11.90	11.95	11.80	11.80	22600
2002-09-12	11.65	11.80	11.65	11.75	482300
2002-09-13	11.70	11.94	11.70	11.90	108200
2002-09-16	11.75	11.85	11.59	11.70	115800
2002-09-17	11.80	11.80	11.50	11.65	120100
2002-09-18	11.65	11.90	11.63	11.73	138700
2002-09-19	11.65	11.80	11.60	11.60	129000
2002-09-20	11.61	11.61	11.00	11.00	329600
2002-09-23	10.90	11.36	10.90	11.16	277600
2002-09-24	11.05	11.25	11.02	11.11	175800
2002-09-25	11.11	11.75	11.11	11.74	112700
2002-09-26	11.80	12.13	11.80	12.06	96300
2002-09-27	12.00	12.01	11.65	11.80	94400
2002-09-30	11.70	12.05	11.60	11.88	240000
2002-10-01	11.88	12.25	11.85	12.25	142300
2002-10-02	12.25	12.60	12.15	12.20	75300
2002-10-03	12.21	12.50	11.90	11.90	33700
2002-10-04	11.85	12.00	11.80	11.90	109400
2002-10-07	12.00	12.05	11.95	12.00	160000
2002-10-08	11.95	11.97	11.35	11.60	112500
2002-10-09	11.60	11.60	11.00	11.04	172100
2002-10-10	11.08	11.10	10.90	11.00	398100
2002-10-11	11.05	11.10	10.76	10.76	117700
2002-10-14	10.80	10.80	10.62	10.65	186600
2002-10-15	10.65	11.45	10.65	11.20	391300
2002-10-16	11.25	11.30	10.78	10.78	65900
2002-10-17	10.88	11.40	10.88	11.39	71800
2002-10-18	11.46	11.50	11.26	11.45	52000
2002-10-21	11.20	11.25	10.60	10.75	374100
2002-10-22	10.25	10.30	9.25	9.60	2102000
2002-10-23	9.55	10.09	9.40	9.96	285200
2002-10-24	10.10	10.10	9.95	10.10	171800
2002-10-25	10.05	10.25	9.98	10.17	83800
2002-10-28	10.22	10.70	10.21	10.57	170700
2002-10-29	10.56	10.75	10.45	10.75	137000
2002-10-30	10.75	11.20	10.65	11.10	115500
2002-10-31	11.15	11.15	10.81	10.93	219900
2002-11-01	10.93	11.10	10.80	11.10	78100
2002-11-04	11.10	11.36	11.05	11.31	96600
2002-11-05	11.31	11.39	11.20	11.29	202300
2002-11-06	11.20	11.55	11.16	11.35	160600
2002-11-07	11.25	11.30	11.11	11.17	94800
2002-11-08	10.10	11.15	10.10	10.90	89800
2002-11-11	10.85	10.95	10.52	10.80	70400
2002-11-12	10.90	11.00	10.60	10.60	43700
2002-11-13	10.51	10.75	10.51	10.57	51900
2002-11-14	10.65	10.95	10.57	10.95	45300
2002-11-15	10.90	11.15	10.89	11.05	65600
2002-11-18	11.10	11.10	10.55	10.55	105900
2002-11-19	10.60	10.76	10.54	10.65	56100
2002-11-20	10.70	10.80	10.51	10.80	84100
2002-11-21	10.75	10.91	10.55	10.85	125800
2002-11-22	10.80	11.00	10.80	11.00	40600
2002-11-25	10.90	10.98	10.55	10.70	90400
2002-11-26	10.70	10.72	10.50	10.68	80100
2002-11-27	10.69	10.70	9.60	10.45	422900
2002-11-29	10.35	10.36	10.15	10.25	81900
2002-12-02	10.25	10.42	10.20	10.23	202800
2002-12-03	10.23	10.55	10.10	10.15	264100
2002-12-04	10.20	10.45	10.20	10.25	277800
2002-12-05	10.18	11.20	9.99	11.11	629400
2002-12-06	11.05	11.06	10.73	10.74	300600
2002-12-09	10.70	11.15	10.70	11.10	165000
2002-12-10	11.10	11.45	11.04	11.35	169100
2002-12-11	11.28	11.38	11.00	11.08	76600
2002-12-12	11.00	11.30	11.00	11.20	77700
2002-12-13	11.10	11.19	11.00	11.00	107700
2002-12-16	11.05	11.19	11.00	11.15	79900
2002-12-17	11.12	11.31	11.05	11.31	303200
2002-12-18	11.25	11.35	11.10	11.22	107700
2002-12-19	11.17	11.25	11.08	11.25	104500
2002-12-20	11.35	11.49	11.15	11.22	201200
2002-12-23	11.21	11.36	10.75	10.86	185100
2002-12-24	10.72	10.99	10.42	10.57	141300
2002-12-26	10.65	11.11	10.65	10.85	92100
2002-12-27	10.85	11.12	10.83	11.00	318300
2002-12-30	11.00	11.24	10.95	11.13	211800
2002-12-31	11.05	11.35	11.00	11.00	164200
2003-01-02	11.10	11.97	11.09	11.80	516300
2003-01-03	11.80	11.80	11.20	11.20	64100
2003-01-06	11.30	11.70	11.26	11.56	122300
2003-01-07	11.60	11.63	11.20	11.47	952000
2003-01-08	11.42	11.74	11.42	11.62	54000
2003-01-09	11.65	11.95	11.52	11.52	147400
2003-01-10	11.52	11.64	11.45	11.46	130700
2003-01-13	11.51	11.79	11.50	11.55	342000
2003-01-14	11.50	11.88	11.50	11.81	814600
2003-01-15	11.87	11.99	11.56	11.67	100500
2003-01-16	11.65	11.95	11.65	11.79	41200
2003-01-17	11.87	11.87	11.55	11.55	75400
2003-01-21	11.60	11.62	11.45	11.45	56500
2003-01-22	11.50	11.50	11.24	11.24	39700
2003-01-23	11.30	11.40	11.26	11.27	169000
2003-01-24	11.24	11.35	11.08	11.10	106200
2003-01-27	11.15	11.18	10.88	10.88	80900
2003-01-28	10.85	11.23	10.85	10.98	103600
2003-01-29	10.94	11.17	10.76	11.10	55000
2003-01-30	11.00	11.25	11.00	11.05	73700
2003-01-31	11.20	11.30	11.05	11.15	57400
2003-02-03	11.20	11.35	11.00	11.05	131900
2003-02-04	11.03	11.50	11.01	11.25	90000
2003-02-05	11.35	11.35	11.00	11.09	57300
2003-02-06	11.09	11.30	10.71	10.75	65900
2003-02-07	10.75	10.82	10.50	10.50	117600
2003-02-10	10.50	11.00	10.45	11.00	53800
2003-02-11	10.95	11.06	10.83	10.91	79900
2003-02-12	10.98	11.05	10.70	10.70	97700
2003-02-13	10.80	10.94	10.64	10.65	57300
2003-02-14	10.72	11.14	10.72	11.06	54800
2003-02-18	10.95	11.32	10.80	11.25	69700
2003-02-19	11.15	11.15	10.73	10.77	121300
2003-02-20	10.70	11.00	10.65	10.97	261200
2003-02-21	10.98	11.00	10.83	10.87	137300
2003-02-24	10.79	10.88	10.32	10.33	105600
2003-02-25	10.43	10.57	10.20	10.49	122200
2003-02-26	10.44	10.58	10.44	10.45	86200
2003-02-27	10.40	10.45	10.26	10.37	132000
2003-02-28	10.42	10.46	10.27	10.30	102300
2003-03-03	10.40	10.46	10.31	10.40	159600
2003-03-04	10.45	10.62	10.38	10.42	71800
2003-03-05	10.45	10.57	10.44	10.50	120900
2003-03-06	10.45	10.49	10.20	10.24	210800
2003-03-07	10.14	10.41	10.10	10.32	85100
2003-03-10	10.26	10.40	10.15	10.27	68000
2003-03-11	10.30	10.39	10.20	10.22	61300
2003-03-12	10.18	10.49	10.16	10.29	130200
2003-03-13	10.35	10.55	10.33	10.45	43200
2003-03-14	10.48	10.67	10.41	10.55	61300
2003-03-17	10.50	10.89	10.50	10.80	70100
2003-03-18	10.88	11.03	10.78	11.00	151500
2003-03-19	11.00	11.00	10.71	10.74	146800
2003-03-20	10.70	10.91	10.70	10.85	80200
2003-03-21	10.85	11.10	10.82	11.10	144400
2003-03-24	11.05	11.08	10.92	11.03	110900
2003-03-25	11.05	11.19	11.00	11.00	137000
2003-03-26	10.93	11.18	10.93	10.95	123000
2003-03-27	10.90	11.23	10.88	11.23	96200
2003-03-28	11.23	11.25	11.10	11.10	61800
2003-03-31	11.05	11.18	10.80	10.80	282000
2003-04-01	10.80	11.02	10.76	11.02	54200
2003-04-02	11.22	11.23	11.00	11.05	91100
2003-04-03	11.10	11.10	10.89	10.90	56100
2003-04-04	10.85	11.11	10.85	11.11	77000
2003-04-07	11.20	11.30	11.08	11.17	179300
2003-04-08	11.17	11.30	11.02	11.28	165400
2003-04-09	11.25	11.30	11.16	11.16	65200
2003-04-10	11.20	11.40	11.14	11.22	40300
2003-04-11	11.20	11.28	11.08	11.12	40000
2003-04-14	11.20	11.40	11.19	11.37	72700
2003-04-15	11.45	11.85	11.36	11.79	59900
2003-04-16	11.89	11.89	11.45	11.59	65800
2003-04-17	11.63	11.63	11.35	11.39	56000
2003-04-21	11.40	11.55	11.35	11.55	25100
2003-04-22	11.51	11.70	11.50	11.60	87500
2003-04-23	11.60	11.65	11.45	11.47	92300
2003-04-24	11.41	11.44	11.28	11.29	190600
2003-04-25	11.31	11.31	11.12	11.13	62400
2003-04-28	11.18	11.32	11.17	11.25	142000
2003-04-29	11.20	11.34	11.12	11.12	138100
2003-04-30	11.08	11.43	11.08	11.34	88400
2003-05-01	11.34	11.47	11.13	11.36	157000
2003-05-02	11.30	11.40	11.30	11.35	200800
2003-05-05	11.40	11.40	11.21	11.25	176700
2003-05-06	11.25	11.25	11.20	11.25	187100
2003-05-07	11.25	11.33	11.17	11.23	96500
2003-05-08	11.18	11.50	11.10	11.30	95500
2003-05-09	11.35	11.50	11.33	11.50	111600
2003-05-12	11.48	11.74	11.48	11.71	50900
2003-05-13	11.68	11.75	11.63	11.65	65700
2003-05-14	11.70	11.74	11.47	11.47	163700
2003-05-15	11.50	11.62	11.45	11.45	149400
2003-05-16	11.35	11.61	11.25	11.25	401100
2003-05-19	11.25	11.34	11.20	11.28	57900
2003-05-20	11.32	11.41	11.10	11.35	97000
2003-05-21	11.30	11.48	11.26	11.48	61900
2003-05-22	11.43	11.44	11.30	11.43	144400
2003-05-23	11.40	11.51	11.40	11.42	384200
2003-05-27	11.48	11.61	11.40	11.54	236100
2003-05-28	11.50	11.57	11.46	11.50	162000
2003-05-29	11.50	11.74	11.48	11.62	179300
2003-05-30	11.70	11.95	11.70	11.90	175200
2003-06-02	11.83	12.00	11.83	11.95	381700
2003-06-03	11.90	12.05	11.82	11.95	152300
2003-06-04	11.98	12.20	11.95	12.13	129200
2003-06-05	12.20	12.33	12.06	12.16	99400
2003-06-06	12.25	12.42	12.13	12.14	120800
2003-06-09	12.10	12.17	11.75	12.00	135400
2003-06-10	11.94	12.14	11.94	12.06	408700
2003-06-11	12.00	12.14	11.95	12.10	108100
2003-06-12	12.10	12.11	11.92	11.99	260700
2003-06-13	12.00	12.00	11.79	11.79	82700
2003-06-16	11.75	11.97	11.75	11.95	140400
2003-06-17	12.00	12.11	11.85	12.02	53600
2003-06-18	11.98	12.21	11.98	12.13	78700
2003-06-19	12.15	12.25	12.05	12.09	75700
2003-06-20	12.13	12.23	11.90	11.95	84700
2003-06-23	12.02	12.05	11.83	11.86	77400
2003-06-24	11.95	12.15	11.95	12.03	85700
2003-06-25	12.10	12.15	12.00	12.01	247200
2003-06-26	12.01	12.15	12.00	12.05	119800
2003-06-27	11.98	12.40	11.97	12.06	78100
2003-06-30	12.04	12.50	12.04	12.33	272100
2003-07-01	12.33	12.38	12.11	12.28	138500
2003-07-02	12.28	12.36	12.25	12.35	175500
2003-07-03	12.28	12.45	12.26	12.26	46000
2003-07-07	12.36	12.50	12.22	12.31	99000
2003-07-08	12.41	12.43	12.30	12.40	80300
2003-07-09	12.31	12.55	12.31	12.45	163100
2003-07-10	12.36	12.40	12.15	12.27	107000
2003-07-11	12.28	12.49	12.28	12.40	49900
2003-07-14	12.50	12.50	12.22	12.30	36800
2003-07-15	12.40	12.40	12.07	12.14	21500
2003-07-16	12.24	12.38	12.10	12.18	51100
2003-07-17	12.10	12.20	11.80	11.80	142600
2003-07-18	11.90	12.00	11.80	11.92	63600
2003-07-21	11.82	11.94	11.68	11.70	88100
2003-07-22	11.78	11.95	11.65	11.92	52800
2003-07-23	12.00	12.00	11.70	11.73	51900
2003-07-24	11.83	12.02	11.83	11.95	143500
2003-07-25	12.00	12.10	11.96	11.98	209800
2003-07-28	11.99	12.00	11.76	11.93	58900
2003-07-29	11.98	11.99	11.57	11.63	140500
2003-07-30	11.70	11.73	11.55	11.61	186700
2003-07-31	11.70	11.70	11.55	11.57	115100
2003-08-01	11.52	11.57	11.31	11.33	192100
2003-08-04	11.33	11.40	11.25	11.27	338300
2003-08-05	11.27	11.38	11.20	11.22	261400
2003-08-06	11.15	11.16	11.01	11.02	104000
2003-08-07	11.04	11.14	10.90	10.99	126300
2003-08-08	11.05	11.05	10.90	10.91	113600
2003-08-11	10.95	11.11	10.95	11.11	127100
2003-08-12	11.16	11.40	11.05	11.35	157200
2003-08-13	11.30	11.38	11.25	11.27	80700
2003-08-14	11.31	11.41	11.22	11.37	65600
2003-08-15	11.37	11.47	11.27	11.27	24500
2003-08-18	11.30	11.41	11.20	11.32	67700
2003-08-19	11.38	11.48	11.32	11.48	75300
2003-08-20	11.48	11.72	11.42	11.69	53300
2003-08-21	11.79	12.01	11.75	12.00	140800
2003-08-22	11.90	11.92	11.31	11.51	113600
2003-08-25	11.45	11.45	11.35	11.35	66300
2003-08-26	11.35	11.40	11.12	11.35	124200
2003-08-27	11.42	11.43	11.21	11.21	97200
2003-08-28	11.28	11.35	11.06	11.22	86500
2003-08-29	11.15	11.33	11.15	11.15	65300
2003-09-02	11.16	11.55	11.15	11.54	138300
2003-09-03	11.48	11.73	11.45	11.65	57400
2003-09-04	11.71	11.90	11.64	11.86	79400
2003-09-05	11.80	12.00	11.69	11.74	104700
2003-09-08	11.83	11.99	11.74	11.84	146500
2003-09-09	11.90	11.94	11.74	11.82	38900
2003-09-10	11.74	11.76	11.50	11.50	300300
2003-09-11	11.57	11.57	11.40	11.40	137600
2003-09-12	11.33	11.45	11.32	11.38	63300
2003-09-15	11.30	11.50	11.24	11.38	71800
2003-09-16	11.30	11.52	11.30	11.50	159000
2003-09-17	11.45	11.55	11.36	11.51	46200
2003-09-18	11.58	11.76	11.45	11.75	92200
2003-09-19	11.68	11.78	11.55	11.57	144100
2003-09-22	11.50	11.64	11.47	11.62	853200
2003-09-23	11.70	11.90	11.64	11.89	386700
2003-09-24	11.95	11.95	11.48	11.48	63300
2003-09-25	11.42	11.59	11.32	11.32	474100
2003-09-26	11.32	11.35	11.14	11.15	227000
2003-09-29	11.14	11.55	11.11	11.50	177000
2003-09-30	11.42	11.65	11.25	11.55	176400
2003-10-01	11.62	11.81	11.55	11.80	215400
2003-10-02	11.79	11.91	11.69	11.91	232400
2003-10-03	11.95	12.00	11.90	11.99	85100
2003-10-06	11.95	11.98	11.78	11.92	83300
2003-10-07	11.85	12.18	11.85	12.09	636100
2003-10-08	12.09	12.11	12.02	12.03	70300
2003-10-09	12.03	12.22	12.03	12.16	71700
2003-10-10	12.16	12.22	12.01	12.15	58800
2003-10-13	12.13	12.25	12.05	12.14	67000
2003-10-14	12.17	12.24	12.05	12.22	65700
2003-10-15	12.28	12.28	12.00	12.05	57300
2003-10-16	12.00	12.20	12.00	12.07	44900
2003-10-17	12.17	12.22	11.91	11.91	91300
2003-10-20	11.84	12.18	11.84	12.05	73900
2003-10-21	12.10	12.26	12.05	12.17	51400
2003-10-22	12.07	12.12	11.85	12.07	92700
2003-10-23	12.00	12.25	12.00	12.11	116600
2003-10-24	12.11	12.11	11.85	12.00	410200
2003-10-27	12.08	12.26	12.00	12.13	62100
2003-10-28	12.18	12.20	12.05	12.13	80600
2003-10-29	12.03	12.25	12.03	12.14	87700
2003-10-30	12.24	12.38	12.12	12.14	105000
2003-10-31	12.20	12.32	12.09	12.14	158700
2003-11-03	12.20	12.46	12.20	12.35	165500
2003-11-04	12.27	12.38	12.23	12.31	214900
2003-11-05	12.25	12.35	12.10	12.35	106500
2003-11-06	12.44	12.44	12.15	12.33	88400
2003-11-07	12.25	12.35	12.10	12.29	364200
2003-11-10	12.30	12.30	12.20	12.21	104000
2003-11-11	12.13	12.20	11.65	11.97	1516300
2003-11-12	12.05	12.12	11.88	11.89	205300
2003-11-13	11.80	11.80	11.60	11.75	445000
2003-11-14	11.82	11.98	11.68	11.95	259900
2003-11-17	11.95	12.19	11.82	12.18	267900
2003-11-18	12.20	12.27	12.00	12.01	123800
2003-11-19	12.00	12.16	11.97	12.07	303100
2003-11-20	12.15	12.18	12.01	12.18	202700
2003-11-21	12.28	12.28	12.08	12.19	98400
2003-11-24	12.27	12.85	12.27	12.55	522900
2003-11-25	12.50	12.73	12.45	12.65	130100
2003-11-26	12.70	12.75	12.55	12.75	56600
2003-11-28	12.76	12.87	12.70	12.70	37700
2003-12-01	12.70	12.85	12.70	12.80	52900
2003-12-02	12.85	12.95	12.80	12.86	101800
2003-12-03	12.82	12.97	12.55	12.55	62700
2003-12-04	12.64	12.80	12.51	12.78	63400
2003-12-05	12.72	12.82	12.57	12.67	47800
2003-12-08	12.72	12.85	12.65	12.83	38300
2003-12-09	12.83	12.88	12.61	12.72	123300
2003-12-10	12.72	12.94	12.72	12.79	126200
2003-12-11	12.78	13.00	12.70	12.92	195000
2003-12-12	12.97	13.00	12.86	13.00	107000
2003-12-15	13.10	13.15	12.86	12.86	167700
2003-12-16	12.82	13.02	12.65	12.96	100700
2003-12-17	12.86	13.03	12.71	12.92	57400
2003-12-18	12.87	13.20	12.81	13.18	203700
2003-12-19	13.18	13.18	12.99	13.00	118500
2003-12-22	12.95	13.20	12.95	13.20	246100
2003-12-23	13.25	13.43	13.18	13.40	113500
2003-12-24	13.40	13.40	13.26	13.26	74000
2003-12-26	13.26	13.42	13.20	13.28	22700
2003-12-29	13.32	13.52	13.30	13.52	126600
2003-12-30	13.46	13.63	13.29	13.52	135400
2003-12-31	13.52	13.55	13.27	13.35	127300
2004-01-02	13.45	13.55	13.35	13.36	41800
2004-01-05	13.46	13.60	13.45	13.50	449200
2004-01-06	13.52	13.64	13.50	13.50	102400
2004-01-07	13.51	13.60	13.45	13.55	88200
2004-01-08	13.65	13.73	13.59	13.62	83000
2004-01-09	13.55	13.73	13.45	13.50	50500
2004-01-12	13.55	13.60	13.38	13.59	82600
2004-01-13	13.60	13.61	13.40	13.57	163700
2004-01-14	13.65	13.73	13.51	13.65	46000
2004-01-15	13.60	13.64	13.45	13.58	50000
2004-01-16	13.65	13.70	13.40	13.40	67800
2004-01-20	13.45	13.55	13.33	13.50	136300
2004-01-21	13.50	13.67	13.46	13.63	148700
2004-01-22	13.71	13.73	13.56	13.58	165400
2004-01-23	13.65	13.77	13.56	13.75	152000
2004-01-26	14.65	14.68	13.78	14.04	279400
2004-01-27	14.12	14.20	13.93	13.99	186100
2004-01-28	14.03	14.10	13.70	13.71	164000
2004-01-29	13.72	14.03	13.71	13.91	152300
2004-01-30	13.97	14.10	13.90	13.98	97900
2004-02-02	14.08	14.08	13.82	14.07	117000
2004-02-03	14.00	14.13	13.95	14.12	94400
2004-02-04	14.12	14.24	13.75	13.75	191800
2004-02-05	13.71	13.99	13.71	13.88	94200
2004-02-06	13.85	14.15	13.85	14.10	75000
2004-02-09	14.00	14.20	13.93	14.15	79400
2004-02-10	14.10	14.45	14.08	14.45	131400
2004-02-11	14.25	14.30	14.15	14.24	59500
2004-02-12	14.05	14.17	13.85	13.87	236200
2004-02-13	13.52	13.80	13.51	13.60	135400
2004-02-17	13.40	14.15	13.39	13.98	164200
2004-02-18	13.90	13.98	13.50	13.50	172100
2004-02-19	13.60	13.85	13.42	13.48	90700
2004-02-20	13.60	13.70	13.30	13.44	163600
2004-02-23	13.34	13.55	13.07	13.07	163600
2004-02-24	13.08	13.73	13.07	13.59	281200
2004-02-25	13.59	13.80	13.47	13.80	77800
2004-02-26	13.80	13.80	13.50	13.54	90100
2004-02-27	13.45	13.74	13.41	13.61	122900
2004-03-01	13.70	13.97	13.62	13.76	76100
2004-03-02	13.80	13.91	13.63	13.87	142200
2004-03-03	13.77	14.25	13.65	14.25	422600
2004-03-04	14.15	14.25	13.90	14.19	177900
2004-03-05	14.09	14.15	13.95	13.96	106000
2004-03-08	13.86	14.00	13.78	13.84	133600
2004-03-09	13.92	14.11	13.80	14.00	166400
2004-03-10	14.01	14.12	13.60	13.70	124400
2004-03-11	13.65	13.92	13.56	13.63	399000
2004-03-12	13.64	14.01	13.55	14.01	82200
2004-03-15	14.01	14.01	13.66	13.71	104200
2004-03-16	13.71	13.82	13.63	13.65	95600
2004-03-17	13.75	14.11	13.71	13.95	96800
2004-03-18	13.85	13.90	13.65	13.67	74800
2004-03-19	13.80	13.84	13.55	13.60	116700
2004-03-22	13.52	13.60	13.14	13.29	172700
2004-03-23	13.38	13.65	13.15	13.53	137300
2004-03-24	13.45	13.56	13.30	13.50	139800
2004-03-25	13.42	13.60	13.41	13.55	79700
2004-03-26	13.55	13.64	13.30	13.45	94000
2004-03-29	13.52	13.68	13.43	13.68	308400
2004-03-30	13.60	13.90	13.52	13.90	114700
2004-03-31	13.95	13.95	13.75	13.84	84400
2004-04-01	13.78	14.04	13.77	13.90	203000
2004-04-02	14.08	14.08	13.82	13.92	103400
2004-04-05	13.97	14.15	13.91	14.15	84100
2004-04-06	14.05	14.18	13.96	14.18	199300
2004-04-07	14.10	14.30	13.94	14.11	92900
2004-04-08	14.19	14.25	13.86	13.86	46000
2004-04-12	13.95	14.18	13.75	13.83	68700
2004-04-13	13.90	13.90	13.42	13.60	203300
2004-04-14	13.55	13.65	13.55	13.57	106000
2004-04-15	13.62	13.70	13.58	13.70	129200
2004-04-16	13.77	13.89	13.60	13.82	86400
2004-04-19	13.85	13.90	13.73	13.82	102000
2004-04-20	13.90	13.95	13.48	13.48	99400
2004-04-21	13.58	13.67	13.45	13.65	93800
2004-04-22	13.66	14.09	13.66	13.97	103400
2004-04-23	13.97	13.97	13.75	13.95	49400
2004-04-26	14.00	14.01	13.76	13.77	97800
2004-04-27	13.87	14.05	13.86	14.05	199900
2004-04-28	14.00	14.10	13.87	14.01	161600
2004-04-29	14.09	14.10	13.85	13.95	165500
2004-04-30	13.95	14.15	13.95	14.15	267800
2004-05-03	14.23	14.55	14.15	14.45	265300
2004-05-04	14.45	14.89	14.31	14.39	202400
2004-05-05	14.43	14.63	14.25	14.53	72700
2004-05-06	14.40	14.83	13.99	14.71	157900
2004-05-07	14.61	14.61	13.88	13.90	144600
2004-05-10	13.82	14.26	13.75	13.80	119300
2004-05-11	13.90	13.98	13.62	13.85	105700
2004-05-12	13.80	14.20	13.68	14.18	105600
2004-05-13	14.18	14.43	13.95	13.96	117100
2004-05-14	13.96	14.39	13.80	13.96	89200
2004-05-17	13.80	14.03	13.78	13.80	113500
2004-05-18	13.75	13.95	13.75	13.93	39900
2004-05-19	13.80	14.25	13.72	13.75	159900
2004-05-20	13.75	13.99	13.72	13.86	129900
2004-05-21	14.00	14.03	13.82	14.01	54700
2004-05-24	14.20	14.35	14.05	14.16	86800
2004-05-25	14.22	14.75	14.16	14.50	168700
2004-05-26	14.42	14.60	14.42	14.60	90900
2004-05-27	14.68	14.80	14.50	14.54	78500
2004-05-28	14.60	14.70	14.42	14.45	81800
2004-06-01	14.35	14.55	14.32	14.44	120700
2004-06-02	14.54	14.63	14.29	14.50	124100
2004-06-03	14.34	14.40	14.05	14.20	156600
2004-06-04	14.30	14.55	14.21	14.26	101900
2004-06-07	14.40	14.72	14.28	14.60	59800
2004-06-08	14.48	14.48	14.22	14.45	77600
2004-06-09	14.35	14.40	14.12	14.23	69100
2004-06-10	14.19	14.48	14.19	14.40	134900
2004-06-14	14.32	14.39	14.05	14.06	211500
2004-06-15	14.16	14.35	14.11	14.28	95600
2004-06-16	14.45	14.49	14.22	14.25	70900
2004-06-17	14.30	14.63	14.16	14.49	113400
2004-06-18	14.59	14.75	14.44	14.55	180100
2004-06-21	14.60	14.67	14.49	14.60	83200
2004-06-22	14.55	14.59	14.30	14.54	106600
2004-06-23	14.50	14.83	14.41	14.80	228700
2004-06-24	14.81	14.94	14.80	14.90	188600
2004-06-25	14.91	14.92	14.73	14.92	336400
2004-06-28	14.94	15.36	14.90	15.32	229400
2004-06-29	15.33	15.60	15.17	15.43	166100
2004-06-30	15.45	15.55	15.22	15.44	89600
2004-07-01	15.25	15.32	15.07	15.22	148100
2004-07-02	15.24	15.30	15.15	15.20	115600
2004-07-06	15.10	15.21	14.91	14.91	83400
2004-07-07	14.95	15.11	14.91	14.99	80000
2004-07-08	14.90	15.11	14.80	14.81	107300
2004-07-09	14.90	15.08	14.78	14.97	51000
2004-07-12	14.87	15.25	14.87	15.15	66300
2004-07-13	15.10	15.24	15.03	15.10	31700
2004-07-14	15.00	15.40	14.89	15.05	71900
2004-07-15	15.03	15.16	14.98	15.09	82100
2004-07-16	15.15	15.20	14.94	15.02	81500
2004-07-19	15.10	15.26	14.94	15.25	135700
2004-07-20	15.14	15.46	15.11	15.46	140200
2004-07-21	15.40	15.40	15.00	15.04	113900
2004-07-22	14.96	15.05	14.81	14.85	140300
2004-07-23	14.80	14.84	14.58	14.60	152200
2004-07-26	14.64	14.81	14.59	14.75	149600
2004-07-27	14.90	15.12	14.77	14.87	344800
2004-07-28	14.95	15.09	14.66	14.90	254900
2004-07-29	15.00	15.04	14.90	15.02	84900
2004-07-30	15.00	15.11	14.95	15.05	79500
2004-08-02	14.95	15.20	14.85	15.19	101600
2004-08-03	15.10	15.25	14.92	15.14	106100
2004-08-04	15.05	15.32	14.93	15.30	105100
2004-08-05	15.24	15.24	14.92	15.05	158300
2004-08-06	15.06	15.14	14.89	14.94	168100
2004-08-09	15.00	15.00	14.81	14.92	89700
2004-08-10	14.92	15.03	14.87	15.00	84100
2004-08-11	14.90	14.99	14.80	14.91	112300
2004-08-12	14.83	14.98	14.77	14.86	101500
2004-08-13	14.96	14.96	14.76	14.89	98300
2004-08-16	14.95	15.19	14.92	15.05	166600
2004-08-17	15.15	15.15	14.88	14.95	101400
2004-08-18	14.95	15.21	14.87	15.01	219000
2004-08-19	15.03	15.05	14.83	15.00	111400
2004-08-20	15.00	15.28	14.89	15.28	177400
2004-08-23	15.28	15.45	14.99	15.22	197900
2004-08-24	15.30	15.31	15.09	15.25	129600
2004-08-25	15.20	15.32	15.05	15.17	121600
2004-08-26	15.25	15.26	15.05	15.10	68600
2004-08-27	15.19	15.30	15.12	15.30	66800
2004-08-30	15.25	15.39	15.11	15.27	117100
2004-08-31	15.37	15.49	15.23	15.34	108900
2004-09-01	15.33	15.50	15.20	15.40	122400
2004-09-02	15.34	15.62	15.34	15.50	204400
2004-09-03	15.51	15.61	15.35	15.45	72800
2004-09-07	15.50	15.56	15.41	15.55	258600
2004-09-08	15.55	15.58	15.35	15.48	214700
2004-09-09	15.45	15.57	15.43	15.55	158900
2004-09-10	15.55	15.55	15.40	15.47	149200
2004-09-13	15.45	15.54	15.38	15.44	160200
2004-09-14	15.44	15.50	15.40	15.45	201000
2004-09-15	15.40	15.45	15.34	15.41	125800
2004-09-16	15.48	15.50	15.40	15.46	172900
2004-09-17	15.45	15.47	15.38	15.45	233100
2004-09-20	15.45	15.47	15.40	15.44	210200
2004-09-21	15.47	15.55	15.40	15.45	179500
2004-09-22	15.40	15.45	15.30	15.34	210600
2004-09-23	15.40	15.51	15.32	15.50	197200
2004-09-24	15.55	15.62	15.44	15.58	782300
2004-09-27	15.52	15.57	15.46	15.48	172700
2004-09-28	15.58	15.81	15.58	15.71	392900
2004-09-29	15.75	16.00	15.61	15.99	454800
2004-09-30	16.05	16.10	15.95	16.07	189300
2004-10-01	16.08	16.40	15.95	16.40	520400
2004-10-04	16.42	16.48	16.28	16.45	266300
2004-10-05	16.48	16.53	16.35	16.44	278200
2004-10-06	16.48	16.54	16.35	16.51	135300
2004-10-07	16.47	16.50	16.12	16.12	114900
2004-10-08	16.10	16.41	16.01	16.30	328100
2004-10-11	16.48	16.48	16.20	16.38	98300
2004-10-12	16.30	16.48	16.30	16.44	200300
2004-10-13	16.50	16.50	16.15	16.29	128800
2004-10-14	16.20	16.36	16.14	16.14	199700
2004-10-15	16.18	16.37	16.18	16.27	227700
2004-10-18	16.27	16.37	16.14	16.17	297700
2004-10-19	16.25	16.33	16.02	16.05	97700
2004-10-20	16.00	16.20	15.90	16.13	222300
2004-10-21	16.20	16.20	16.08	16.10	212200
2004-10-22	16.20	16.23	16.08	16.10	181000
2004-10-25	16.05	16.30	16.03	16.28	427000
2004-10-26	16.33	16.95	16.25	16.95	480800
2004-10-27	16.95	17.06	16.76	16.95	248500
2004-10-28	16.85	16.85	16.65	16.74	153000
2004-10-29	16.75	16.76	16.51	16.65	149200
2004-11-01	16.77	16.77	16.56	16.70	207700
2004-11-02	16.75	16.89	16.47	16.56	182700
2004-11-03	16.66	16.99	16.63	16.74	189700
2004-11-04	16.86	17.17	16.72	17.17	258300
2004-11-05	17.22	17.35	16.93	17.31	835900
2004-11-08	17.33	17.35	17.15	17.23	98400
2004-11-09	17.20	17.45	17.20	17.43	775600
2004-11-10	17.50	17.59	17.32	17.51	842100
2004-11-11	17.45	17.93	17.45	17.90	954200
2004-11-12	17.85	18.16	17.80	18.08	374900
2004-11-15	18.07	18.18	17.86	18.12	133100
2004-11-16	17.87	18.14	17.83	17.96	176600
2004-11-17	17.95	18.08	17.58	17.66	242200
2004-11-18	17.49	17.75	17.44	17.50	377300
2004-11-19	17.34	17.57	17.28	17.44	165400
2004-11-22	17.25	17.70	17.23	17.59	278900
2004-11-23	17.50	17.89	17.45	17.75	317500
2004-11-24	17.76	18.03	17.76	17.92	117000
2004-11-26	17.92	17.99	17.85	17.89	31600
2004-11-29	18.00	18.00	17.79	17.85	268300
2004-11-30	17.95	18.08	17.89	17.95	464500
2004-12-01	17.95	18.08	17.85	18.02	359000
2004-12-02	17.90	18.42	17.82	18.02	216500
2004-12-03	17.90	18.08	17.69	17.92	253800
2004-12-06	17.87	17.91	17.80	17.81	156500
2004-12-07	17.82	17.95	17.71	17.80	172700
2004-12-08	17.79	18.19	17.74	18.07	260900
2004-12-09	18.00	18.17	17.88	18.17	185500
2004-12-10	18.10	18.29	18.00	18.25	211900
2004-12-13	18.25	18.30	18.10	18.27	98800
2004-12-14	18.20	18.42	18.20	18.40	119900
2004-12-15	18.30	18.56	18.18	18.50	133400
2004-12-16	18.36	18.52	18.25	18.41	126400
2004-12-17	18.41	18.79	18.32	18.78	185100
2004-12-20	18.80	18.88	18.54	18.63	220600
2004-12-21	18.65	18.83	18.56	18.75	112600
2004-12-22	18.75	18.91	18.70	18.70	108500
2004-12-23	18.71	19.02	18.68	18.98	93100
2004-12-27	19.03	19.03	18.88	18.95	352400
2004-12-28	18.90	19.09	18.90	18.95	432100
2004-12-29	18.85	19.05	18.85	19.00	129000
2004-12-30	18.90	19.05	18.88	18.99	70900
2004-12-31	18.99	19.12	18.82	18.94	92200
2005-01-03	18.85	18.91	18.48	18.54	192500
2005-01-04	18.54	18.65	18.30	18.30	208200
2005-01-05	18.40	18.49	18.20	18.33	222200
2005-01-06	18.48	18.55	18.31	18.33	402200
2005-01-07	18.36	18.50	18.00	18.01	159800
2005-01-10	17.91	18.30	17.90	18.20	216600
2005-01-11	18.15	18.15	17.91	17.98	115600
2005-01-12	18.10	18.18	17.80	18.08	140500
2005-01-13	18.03	18.29	17.96	18.17	211500
2005-01-14	18.22	18.29	18.09	18.28	147300
2005-01-18	18.23	18.57	18.09	18.43	197400
2005-01-19	18.33	18.46	18.25	18.39	154000
2005-01-20	18.32	18.60	18.24	18.60	301700
2005-01-21	18.66	18.90	18.51	18.79	272800
2005-01-24	18.84	19.06	18.80	18.95	185100
2005-01-25	19.00	19.15	18.67	18.95	178000
2005-01-26	18.95	19.28	18.86	19.24	349800
2005-01-27	19.24	19.42	19.04	19.40	331400
2005-01-28	19.39	19.39	19.10	19.15	142800
2005-01-31	19.20	19.50	19.12	19.44	211100
2005-02-01	19.48	19.84	19.43	19.72	434900
2005-02-02	19.55	19.80	19.55	19.73	429400
2005-02-03	19.73	20.04	19.61	20.04	271100
2005-02-04	20.00	20.85	20.00	20.82	441700
2005-02-07	20.82	20.82	20.01	20.01	450600
2005-02-08	20.00	20.14	19.73	19.87	299700
2005-02-09	19.95	19.97	19.72	19.86	203900
2005-02-10	19.95	20.19	19.65	20.14	273600
2005-02-11	20.14	20.25	20.00	20.15	217900
2005-02-14	20.18	20.61	20.05	20.61	459000
2005-02-15	20.55	20.73	20.44	20.47	177500
2005-02-16	20.39	20.47	20.05	20.19	515600
2005-02-17	20.00	20.13	19.79	19.90	664100
2005-02-18	20.00	20.00	19.71	19.74	464000
2005-02-22	19.55	19.60	19.20	19.21	307400
2005-02-23	19.30	19.30	19.07	19.19	254800
2005-02-24	19.13	19.51	19.00	19.46	185000
2005-02-25	19.47	19.86	19.33	19.86	218100
2005-02-28	19.85	20.02	19.70	19.97	249800
2005-03-01	19.97	20.05	19.70	20.05	313200
2005-03-02	20.05	20.12	19.89	19.93	205100
2005-03-03	20.00	20.14	19.80	19.80	315100
2005-03-04	19.80	20.34	19.73	20.20	375300
2005-03-07	20.12	20.37	20.12	20.25	151800
2005-03-08	20.26	20.26	19.80	20.16	262100
2005-03-09	20.12	20.12	19.68	19.68	182000
2005-03-10	19.69	20.00	19.68	19.96	372000
2005-03-11	19.91	20.05	19.80	19.89	147800
2005-03-14	19.80	20.10	19.72	20.10	173700
2005-03-15	20.25	20.33	19.85	19.85	142500
2005-03-16	19.81	19.93	19.66	19.70	126500
2005-03-17	19.70	19.93	19.60	19.79	74600
2005-03-18	19.97	19.97	19.65	19.91	384000
2005-03-21	19.84	19.86	19.46	19.73	231400
2005-03-22	19.67	19.73	19.21	19.24	183800
2005-03-23	19.24	19.29	18.81	19.03	166000
2005-03-24	19.12	19.33	18.99	19.10	475000
2005-03-28	19.07	19.28	18.99	19.10	247400
2005-03-29	19.10	19.24	18.90	18.92	334700
2005-03-30	19.05	19.28	18.93	19.27	428000
2005-03-31	19.27	19.40	18.97	19.00	1046700
2005-04-01	19.03	19.20	18.69	18.78	445700
2005-04-04	18.85	18.98	18.75	18.90	366800
2005-04-05	19.00	19.01	18.91	18.95	305200
2005-04-06	18.98	19.00	18.89	18.89	220700
2005-04-07	18.87	18.95	18.71	18.90	216100
2005-04-08	19.00	19.00	18.76	18.78	111900
2005-04-11	18.86	18.95	18.75	18.79	181000
2005-04-12	18.76	19.00	18.63	18.96	292100
2005-04-13	18.96	19.11	18.87	19.00	365300
2005-04-14	18.93	19.27	18.92	18.99	294100
2005-04-15	19.00	19.10	18.86	18.91	314200
2005-04-18	18.91	19.09	18.52	19.02	280000
2005-04-19	19.07	19.49	19.05	19.41	314700
2005-04-20	19.41	19.68	19.27	19.27	296600
2005-04-21	19.40	19.65	19.37	19.54	244900
2005-04-22	19.54	19.77	19.34	19.65	176900
2005-04-25	19.80	19.83	19.43	19.65	114500
2005-04-26	19.65	19.74	19.32	19.48	118600
2005-04-27	19.48	19.97	19.25	19.60	234800
2005-04-28	19.60	19.83	19.22	19.30	288800
2005-04-29	19.35	19.65	19.25	19.51	396600
2005-05-02	19.66	19.97	19.66	19.84	415900
2005-05-03	19.84	20.00	19.80	19.85	307900
2005-05-04	19.83	20.06	19.83	20.02	225300
2005-05-05	20.02	20.22	19.88	20.02	122300
2005-05-06	20.08	20.11	19.84	19.91	169000
2005-05-09	19.91	20.04	19.75	19.90	257800
2005-05-10	19.90	19.95	19.73	19.78	313500
2005-05-11	19.90	20.19	19.71	19.79	453000
2005-05-12	19.87	20.24	19.48	19.48	570600
2005-05-13	19.54	19.70	18.82	18.95	568900
2005-05-16	18.86	18.94	18.76	18.82	575000
2005-05-17	18.85	19.06	18.77	18.82	453900
2005-05-18	18.93	19.43	18.93	19.05	409300
2005-05-19	19.10	19.41	19.10	19.22	259600
2005-05-20	19.15	19.15	18.76	18.89	330200
2005-05-23	18.97	18.98	18.80	18.88	175600
2005-05-24	18.96	19.07	18.85	18.97	173900
2005-05-25	18.96	19.49	18.96	19.24	338000
2005-05-26	19.34	19.56	19.33	19.37	602500
2005-05-27	19.41	19.86	19.41	19.60	295300
2005-05-31	19.76	20.09	19.64	20.07	595400
2005-06-01	20.08	20.31	19.95	20.14	355400
2005-06-02	20.15	20.15	19.90	20.00	380100
2005-06-03	19.90	20.13	19.86	19.99	141500
2005-06-06	19.85	20.00	19.49	19.50	418200
2005-06-07	19.50	19.94	19.46	19.60	343200
2005-06-08	19.70	20.10	19.70	19.93	341000
2005-06-09	19.98	20.51	19.96	20.45	752400
2005-06-10	20.46	20.55	20.34	20.51	157700
2005-06-13	20.50	20.72	20.35	20.59	227900
2005-06-14	20.60	20.93	20.54	20.84	132100
2005-06-15	20.96	21.08	20.53	21.00	402400
2005-06-16	21.04	21.16	20.84	21.13	200900
2005-06-17	21.21	21.44	21.08	21.21	381800
2005-06-20	21.17	21.17	20.87	20.95	392300
2005-06-21	20.95	21.17	20.85	21.03	188900
2005-06-22	21.04	21.21	20.87	21.10	247900
2005-06-23	21.10	21.32	20.74	20.90	248700
2005-06-24	20.87	20.95	20.59	20.70	223200
2005-06-27	20.69	20.90	20.43	20.49	306900
2005-06-28	20.47	20.60	20.40	20.47	322500
2005-06-29	20.50	20.55	20.20	20.46	207800
2005-06-30	20.53	20.74	20.42	20.45	150600
2005-07-01	20.50	20.79	20.48	20.78	116500
2005-07-05	20.72	21.17	20.68	21.10	233000
2005-07-06	21.08	21.24	20.83	20.85	183500
2005-07-07	20.64	21.06	20.51	21.06	163100
2005-07-08	21.11	21.65	21.00	21.64	312500
2005-07-11	21.64	21.99	21.33	21.48	177600
2005-07-12	21.50	21.54	21.11	21.37	609100
2005-07-13	21.85	22.10	21.61	21.86	474500
2005-07-14	22.01	22.10	21.47	21.52	323800
2005-07-15	21.51	21.70	21.36	21.52	94900
2005-07-18	21.50	21.56	21.21	21.25	195700
2005-07-19	21.31	21.35	21.01	21.01	300100
2005-07-20	21.01	21.43	21.01	21.19	213200
2005-07-21	21.10	21.36	20.87	20.99	544300
2005-07-22	21.06	21.50	21.04	21.34	285000
2005-07-25	21.34	21.36	21.00	21.06	456000
2005-07-26	21.06	21.36	20.95	21.26	471100
2005-07-27	21.26	21.36	21.15	21.24	363200
2005-07-28	21.30	21.66	21.24	21.61	269600
2005-07-29	21.80	21.90	21.51	21.64	192000
2005-08-01	21.80	21.80	21.21	21.24	407600
2005-08-02	21.34	21.91	21.34	21.80	330600
2005-08-03	21.75	21.90	21.57	21.78	195200
2005-08-04	21.75	21.80	21.40	21.51	309900
2005-08-05	21.61	21.61	21.16	21.29	383200
2005-08-08	21.29	21.40	20.72	20.84	199200
2005-08-09	20.98	21.05	20.76	20.86	130400
2005-08-10	20.95	21.18	20.70	20.77	190200
2005-08-11	20.72	21.48	20.72	21.37	266000
2005-08-12	21.38	21.53	20.91	21.37	193600
2005-08-15	21.31	21.40	20.98	21.05	263900
2005-08-16	21.00	21.00	20.46	20.55	298500
2005-08-17	20.58	20.78	20.49	20.53	226200
2005-08-18	20.50	20.52	20.28	20.50	268900
2005-08-19	20.50	20.50	20.30	20.46	115300
2005-08-22	20.49	20.79	20.42	20.73	185500
2005-08-23	20.73	20.85	20.42	20.73	136000
2005-08-24	20.73	21.35	20.62	20.87	494500
2005-08-25	20.89	20.95	20.69	20.79	714700
2005-08-26	20.69	20.85	20.45	20.65	254800
2005-08-29	20.67	20.76	20.47	20.65	325600
2005-08-30	20.65	20.69	20.46	20.60	342900
2005-08-31	20.64	20.97	20.45	20.96	140200
2005-09-01	20.95	21.15	20.89	21.00	205000
2005-09-02	21.00	21.24	20.95	21.08	65500
2005-09-06	21.18	21.38	20.98	21.25	335500
2005-09-07	21.25	21.26	20.83	21.06	187500
2005-09-08	20.95	20.95	20.64	20.78	252800
2005-09-09	20.78	20.88	20.68	20.75	324000
2005-09-12	20.66	20.86	20.62	20.72	160600
2005-09-13	20.60	20.77	20.42	20.51	203100
2005-09-14	20.50	20.58	20.36	20.48	307500
2005-09-15	20.50	20.55	20.40	20.45	148500
2005-09-16	20.40	20.58	20.40	20.50	368100
2005-09-19	20.50	20.56	20.38	20.40	236600
2005-09-20	20.48	20.70	20.40	20.41	204200
2005-09-21	20.35	20.40	19.92	20.00	322600
2005-09-22	19.95	20.10	19.76	20.05	161100
2005-09-23	20.00	20.30	19.89	20.25	336800
2005-09-26	20.37	20.60	20.36	20.45	342300
2005-09-27	20.39	20.76	20.33	20.60	293100
2005-09-28	20.58	20.69	20.28	20.56	241600
2005-09-29	20.53	21.15	20.36	21.06	183800
2005-09-30	21.00	21.03	20.52	20.85	146300
2005-10-03	20.77	20.80	20.40	20.75	206800
2005-10-04	21.00	22.42	21.00	21.50	1049400
2005-10-05	21.45	21.75	21.01	21.08	544700
2005-10-06	21.75	22.05	20.92	21.45	1147000
2005-10-07	21.50	22.25	21.50	22.20	689600
2005-10-10	22.20	22.25	21.80	21.91	394000
2005-10-11	22.00	22.14	21.45	21.60	310000
2005-10-12	21.50	21.59	20.85	20.99	312000
2005-10-13	20.97	21.05	20.49	20.68	235900
2005-10-14	20.94	20.94	20.50	20.68	350900
2005-10-17	20.70	20.89	20.65	20.77	280100
2005-10-18	20.85	21.16	20.54	20.58	379900
2005-10-19	20.55	20.71	20.23	20.71	350300
2005-10-20	20.65	20.67	20.07	20.29	211800
2005-10-21	20.30	20.75	20.30	20.59	182000
2005-10-24	20.68	21.62	20.68	21.51	320000
2005-10-25	21.43	21.53	21.20	21.47	516100
2005-10-26	21.40	21.74	21.21	21.54	513700
2005-10-27	21.50	21.66	21.50	21.66	616500
2005-10-28	21.66	22.00	21.60	21.95	540700
2005-10-31	21.95	22.00	21.46	21.65	1444100
2005-11-01	21.70	21.72	20.95	21.12	464800
2005-11-02	21.23	21.36	20.94	21.18	565200
2005-11-03	21.90	21.95	21.19	21.28	699000
2005-11-04	21.29	21.29	20.88	20.99	831500
2005-11-07	21.00	21.17	20.84	20.98	363700
2005-11-08	20.90	21.10	20.79	20.98	461000
2005-11-09	21.00	21.20	20.92	21.01	222300
2005-11-10	21.02	21.23	20.78	21.17	243600
2005-11-11	21.13	21.14	20.85	20.90	159600
2005-11-14	20.91	21.09	20.85	21.05	373600
2005-11-15	21.00	21.19	20.95	21.10	441700
2005-11-16	21.09	21.15	20.84	20.97	207300
2005-11-17	21.10	21.41	21.10	21.38	321000
2005-11-18	21.50	21.55	21.04	21.46	251900
2005-11-21	21.48	21.75	21.29	21.72	125800
2005-11-22	21.67	21.67	21.30	21.58	175500
2005-11-23	21.55	21.63	21.47	21.54	137100
2005-11-25	21.55	21.62	21.45	21.59	39000
2005-11-28	21.60	21.60	21.30	21.50	216000
2005-11-29	21.60	21.86	21.49	21.69	566700
2005-11-30	21.75	21.77	21.55	21.63	237300
2005-12-01	21.70	22.00	21.60	21.82	415400
2005-12-02	21.65	21.97	21.60	21.86	220900
2005-12-05	21.75	21.76	21.55	21.69	280800
2005-12-06	21.75	21.80	21.48	21.52	255800
2005-12-07	21.59	21.59	21.19	21.43	341100
2005-12-08	21.49	21.63	21.35	21.55	321500
2005-12-09	21.52	21.79	21.28	21.68	184500
2005-12-12	21.74	21.82	21.62	21.66	184900
2005-12-13	21.60	21.86	21.40	21.62	320600
2005-12-14	21.65	22.00	21.47	21.56	459700
2005-12-15	21.56	21.60	21.26	21.35	427100
2005-12-16	21.38	21.61	21.09	21.15	500000
2005-12-19	21.15	21.15	20.62	20.80	323700
2005-12-20	20.85	21.36	20.84	21.18	175400
2005-12-21	21.23	21.27	20.71	20.83	182500
2005-12-22	20.83	21.20	20.66	21.17	135100
2005-12-23	21.25	21.30	21.17	21.22	91800
2005-12-27	21.27	21.36	21.21	21.31	233900
2005-12-28	21.35	21.46	21.15	21.18	148600
2005-12-29	21.18	21.18	21.01	21.06	111800
2005-12-30	21.00	21.13	20.65	21.04	212500
2006-01-03	21.20	21.24	20.74	21.15	342500
2006-01-04	21.08	21.21	20.83	20.90	245400
2006-01-05	20.91	20.91	20.56	20.70	320000
2006-01-06	20.70	20.96	20.63	20.94	168400
2006-01-09	20.95	21.47	20.95	21.36	377500
2006-01-10	21.25	21.74	21.19	21.68	287300
2006-01-11	21.70	21.70	21.15	21.55	157900
2006-01-12	21.55	21.69	21.15	21.18	207900
2006-01-13	21.16	21.23	21.03	21.14	140300
2006-01-17	20.99	21.13	20.79	21.10	177700
2006-01-18	20.95	21.15	20.75	20.92	301600
2006-01-19	20.93	21.00	20.78	20.92	253500
2006-01-20	20.92	20.92	20.53	20.62	267600
2006-01-23	20.62	20.90	20.58	20.89	192700
2006-01-24	21.00	21.12	20.88	21.03	198100
2006-01-25	21.03	21.03	20.35	20.50	359300
2006-01-26	20.65	20.74	20.50	20.66	249000
2006-01-27	20.64	20.82	20.36	20.44	391000
2006-01-30	20.43	20.64	20.40	20.49	218200
2006-01-31	20.40	20.64	20.36	20.48	194100
2006-02-01	20.48	20.73	20.41	20.66	152000
2006-02-02	20.67	20.81	20.14	20.34	269000
2006-02-03	20.34	20.42	20.04	20.31	161500
2006-02-06	20.30	20.57	20.25	20.40	182300
2006-02-07	20.42	20.50	20.17	20.31	168000
2006-02-08	20.40	20.53	20.24	20.44	423700
2006-02-09	20.52	20.64	20.38	20.51	124700
2006-02-10	20.46	20.58	20.32	20.36	107700
2006-02-13	20.35	20.53	20.22	20.33	75500
2006-02-14	20.40	20.58	20.27	20.42	131200
2006-02-15	20.42	20.54	20.14	20.33	140700
2006-02-16	20.40	20.58	20.07	20.30	196600
2006-02-17	19.37	20.61	19.37	20.43	189600
2006-02-21	20.39	20.67	20.34	20.64	208600
2006-02-22	20.68	20.96	20.47	20.92	188800
2006-02-23	20.60	20.90	20.35	20.78	129700
2006-02-24	20.86	21.09	20.75	20.79	158900
2006-02-27	20.71	20.91	20.64	20.66	168300
2006-02-28	20.67	20.73	20.37	20.45	411700
2006-03-01	20.43	20.51	20.28	20.49	126800
2006-03-02	20.46	20.53	20.34	20.49	179500
2006-03-03	20.49	20.85	20.41	20.55	178700
2006-03-06	19.62	20.48	19.62	20.29	274700
2006-03-07	20.25	20.28	19.86	19.90	283600
2006-03-08	19.85	20.04	19.57	19.80	254900
2006-03-09	19.81	20.00	19.66	19.78	217700
2006-03-10	19.77	20.11	19.70	20.02	101900
2006-03-13	20.51	20.51	19.72	19.80	225600
2006-03-14	19.75	20.06	19.61	19.77	240300
2006-03-15	19.78	19.99	19.58	19.91	172900
2006-03-16	19.85	19.91	19.70	19.79	185100
2006-03-17	19.80	19.83	19.49	19.51	619600
2006-03-20	19.50	19.61	19.43	19.53	326000
2006-03-21	19.52	19.61	19.46	19.51	254000
2006-03-22	19.51	19.75	19.40	19.50	215200
2006-03-23	19.45	19.53	19.38	19.53	314500
2006-03-24	19.51	19.55	19.40	19.42	294900
2006-03-27	19.39	19.40	19.20	19.24	176900
2006-03-28	19.20	19.25	19.06	19.06	323200
2006-03-29	19.56	19.56	19.05	19.21	279300
2006-03-30	19.20	19.30	19.09	19.18	299400
2006-03-31	19.18	19.18	18.80	19.04	487600
2006-04-03	19.00	19.07	18.97	19.01	733100
2006-04-04	19.01	19.24	18.98	19.18	297200
2006-04-05	19.18	19.38	19.11	19.21	302200
2006-04-06	19.21	19.22	18.98	19.00	261200
2006-04-07	19.06	19.10	18.85	18.96	272300
2006-04-10	18.94	19.08	18.50	18.55	392200
2006-04-11	18.62	18.66	18.31	18.37	359100
2006-04-12	18.37	18.45	18.26	18.30	252200
2006-04-13	18.21	18.44	18.15	18.26	263500
2006-04-17	18.25	18.33	18.16	18.24	230700
2006-04-18	18.21	18.51	18.21	18.50	672800
2006-04-19	18.55	18.70	18.50	18.70	253000
2006-04-20	18.63	18.78	18.45	18.65	142400
2006-04-21	18.85	18.85	18.54	18.67	179600
2006-04-24	18.65	18.67	18.41	18.64	181800
2006-04-25	18.60	18.64	18.45	18.55	160200
2006-04-26	18.58	18.73	18.34	18.35	387000
2006-04-27	18.50	19.13	18.48	18.98	381700
2006-04-28	19.25	19.81	19.15	19.75	720200
2006-05-01	19.70	19.77	19.51	19.54	401000
2006-05-02	19.54	19.55	19.30	19.45	295500
2006-05-03	19.45	19.50	19.30	19.40	369300
2006-05-04	19.41	19.52	19.35	19.49	152300
2006-05-05	19.60	19.72	19.56	19.56	162400
2006-05-08	19.56	19.67	19.33	19.40	553600
2006-05-09	19.38	19.46	19.38	19.41	432700
2006-05-10	19.40	19.63	19.40	19.51	147300
2006-05-11	19.42	19.46	19.23	19.23	190100
2006-05-12	19.15	19.28	19.03	19.25	440200
2006-05-15	19.24	19.29	18.99	19.20	200200
2006-05-16	19.16	19.22	18.98	19.12	126700
2006-05-17	18.93	19.18	18.74	18.93	207300
2006-05-18	18.93	19.16	18.74	18.98	107700
2006-05-19	18.99	19.07	18.66	18.96	276000
2006-05-22	18.90	19.03	18.61	18.76	330800
2006-05-23	18.90	19.01	18.63	18.66	496000
2006-05-24	18.60	19.12	18.53	19.04	258100
2006-05-25	19.15	19.32	19.01	19.31	117700
2006-05-26	19.45	19.47	19.20	19.35	100500
2006-05-30	19.32	19.34	18.93	19.05	215400
2006-05-31	19.10	19.33	19.02	19.28	205700
2006-06-01	19.28	19.81	19.16	19.80	258900
2006-06-02	20.00	20.37	19.87	20.13	346900
2006-06-05	20.00	20.01	19.60	19.79	229700
2006-06-06	19.79	19.94	19.31	19.91	309500
2006-06-07	19.92	20.20	19.82	19.91	399400
2006-06-08	19.80	20.15	19.61	20.07	219500
2006-06-09	20.07	20.23	19.81	20.07	166500
2006-06-12	20.07	20.20	19.91	19.98	114300
2006-06-13	19.87	20.01	19.47	19.48	292600
2006-06-14	19.39	19.39	19.05	19.28	216200
2006-06-15	19.37	19.39	19.26	19.26	276600
2006-06-16	19.25	19.55	19.03	19.38	818900
2006-06-19	19.40	19.41	19.04	19.10	105400
2006-06-20	19.10	19.18	18.85	18.95	184500
2006-06-21	18.86	19.14	18.82	19.10	155300
2006-06-22	19.00	19.13	18.86	19.11	157300
2006-06-23	19.00	19.25	18.90	19.16	297000
2006-06-26	19.25	19.61	19.24	19.58	229900
2006-06-27	19.60	19.95	19.47	19.64	437200
2006-06-28	19.70	19.95	19.57	19.88	275900
2006-06-29	20.00	20.20	19.80	20.17	185700
2006-06-30	20.25	20.31	19.85	20.16	267400
2006-07-03	20.08	20.44	19.91	20.44	101800
2006-07-05	20.40	20.51	20.20	20.51	250700
2006-07-06	21.00	21.00	20.27	20.47	146300
2006-07-07	20.37	20.78	20.34	20.71	488400
2006-07-10	20.64	21.01	20.63	20.97	596500
2006-07-11	20.87	21.20	20.80	21.10	221800
2006-07-12	21.14	21.18	20.88	20.91	334000
2006-07-13	20.80	21.05	20.61	20.64	152000
2006-07-14	20.64	20.81	20.39	20.70	156300
2006-07-17	20.69	20.96	20.60	20.74	205400
2006-07-18	20.80	21.12	20.62	21.07	278100
2006-07-19	21.07	21.56	21.05	21.54	250700
2006-07-20	21.60	21.69	21.45	21.47	284300
2006-07-21	21.47	21.72	21.31	21.66	195700
2006-07-24	21.80	22.25	21.80	22.18	588100
2006-07-25	22.10	22.20	21.81	21.94	542100
2006-07-26	21.94	22.05	21.78	21.92	402400
2006-07-27	22.00	22.06	21.90	21.92	171900
2006-07-28	21.98	22.14	21.90	22.08	204300
2006-07-31	22.00	22.09	21.70	21.92	155900
2006-08-01	21.83	22.04	21.71	21.97	112800
2006-08-02	21.95	22.15	21.89	22.05	80300
2006-08-03	22.06	22.21	21.86	22.10	151500
2006-08-04	21.88	22.65	21.88	22.40	264700
2006-08-07	22.30	22.41	22.15	22.33	259400
2006-08-08	22.34	22.59	22.30	22.30	256500
2006-08-09	22.40	22.52	22.24	22.37	381900
2006-08-10	22.25	22.43	22.12	22.36	280400
2006-08-11	22.25	22.47	22.15	22.40	153100
2006-08-14	22.48	22.57	22.33	22.41	166600
2006-08-15	22.60	22.73	22.50	22.66	175400
2006-08-16	22.80	22.80	22.56	22.70	167100
2006-08-17	22.55	22.60	22.19	22.60	158500
2006-08-18	22.65	22.90	22.55	22.86	146300
2006-08-21	22.73	22.78	22.62	22.75	140700
2006-08-22	22.78	23.10	22.76	23.00	208700
2006-08-23	23.00	23.03	22.45	22.57	143600
2006-08-24	22.58	22.88	22.56	22.82	145000
2006-08-25	22.75	22.93	22.70	22.87	100000
2006-08-28	22.87	23.10	22.15	22.96	291900
2006-08-29	22.99	23.30	22.97	23.29	293200
2006-08-30	23.40	23.64	23.30	23.62	180500
2006-08-31	23.67	24.07	23.67	23.91	213800
2006-09-01	23.92	23.92	23.57	23.60	118500
2006-09-05	23.60	23.70	23.52	23.61	243100
2006-09-06	23.45	23.68	23.34	23.46	163800
2006-09-07	23.36	23.44	23.09	23.15	737400
2006-09-08	23.11	23.25	23.02	23.11	222100
2006-09-11	23.08	23.10	22.80	22.98	181300
2006-09-12	23.05	23.22	23.00	23.14	156000
2006-09-13	23.15	23.20	22.81	23.12	550300
2006-09-14	23.05	23.26	22.99	23.10	211600
2006-09-15	23.25	23.54	23.17	23.28	375000
2006-09-18	23.16	23.30	23.10	23.14	151300
2006-09-19	23.26	23.41	23.10	23.24	365200
2006-09-20	23.40	23.80	23.34	23.59	471100
2006-09-21	23.65	23.82	23.43	23.52	159100
2006-09-22	23.45	23.56	23.10	23.29	128400
2006-09-25	23.29	23.68	23.23	23.48	239700
2006-09-26	23.50	23.69	23.46	23.58	148800
2006-09-27	23.58	23.86	23.53	23.85	147400
2006-09-28	23.67	23.67	23.16	23.20	529500
2006-09-29	23.06	23.12	22.17	22.34	514900
2006-10-02	22.30	22.56	22.16	22.47	491800
2006-10-03	22.35	22.62	22.25	22.40	790700
2006-10-04	22.30	22.51	22.29	22.40	361300
2006-10-05	22.42	22.66	22.40	22.58	274000
2006-10-06	22.59	22.70	22.47	22.55	187800
2006-10-09	22.59	22.59	22.32	22.45	145400
2006-10-10	22.39	22.50	22.21	22.32	138500
2006-10-11	22.32	22.50	22.18	22.37	195900
2006-10-12	22.47	22.80	22.41	22.75	154700
2006-10-13	22.80	22.86	22.63	22.70	204500
2006-10-16	22.70	22.88	22.69	22.84	175300
2006-10-17	22.67	22.90	22.65	22.88	212000
2006-10-18	23.00	23.06	22.77	22.79	330000
2006-10-19	22.80	22.95	22.62	22.78	198100
2006-10-20	22.85	22.85	22.62	22.63	221800
2006-10-23	22.50	23.07	22.50	23.02	218700
2006-10-24	22.86	23.14	22.86	23.09	161100
2006-10-25	23.09	23.41	23.09	23.36	195400
2006-10-26	23.45	23.70	23.13	23.59	202600
2006-10-27	23.50	23.56	23.24	23.30	177500
2006-10-30	23.15	23.50	23.14	23.40	162600
2006-10-31	23.35	23.38	23.08	23.36	328500
2006-11-01	23.36	23.58	23.29	23.39	216800
2006-11-02	23.15	23.22	22.79	22.82	238400
2006-11-03	22.90	23.08	22.64	23.01	158400
2006-11-06	23.15	23.25	23.02	23.17	174200
2006-11-07	23.13	23.40	23.13	23.18	199200
2006-11-08	23.06	23.74	23.06	23.51	165700
2006-11-09	23.51	23.73	23.31	23.66	222700
2006-11-10	23.66	23.83	23.63	23.75	165900
2006-11-13	23.70	23.96	23.65	23.89	79200
2006-11-14	23.88	24.22	23.81	24.21	130300
2006-11-15	24.23	24.23	24.02	24.05	149200
2006-11-16	24.13	24.20	23.97	24.08	302400
2006-11-17	24.08	24.15	23.81	23.99	267200
2006-11-20	23.99	24.22	23.94	24.20	120000
2006-11-21	24.17	24.17	23.93	23.96	129500
2006-11-22	24.00	24.09	23.84	23.94	68700
2006-11-24	23.80	24.23	23.71	24.03	67100
2006-11-27	23.91	23.97	23.77	23.81	177900
2006-11-28	23.75	24.45	23.75	24.38	202600
2006-11-29	24.45	24.90	24.37	24.84	166900
2006-11-30	24.90	25.05	24.68	24.84	180900
2006-12-01	24.85	24.99	24.51	24.69	133700
2006-12-04	24.66	25.04	24.65	24.95	194500
2006-12-05	24.96	25.00	24.70	24.74	229700
2006-12-06	24.73	24.90	24.50	24.51	224900
2006-12-07	24.57	24.73	24.36	24.40	383200
2006-12-08	24.32	24.59	24.22	24.35	322300
2006-12-11	24.30	24.52	24.30	24.49	1251600
2006-12-12	24.50	24.80	24.50	24.65	263700
2006-12-13	24.72	24.86	24.63	24.70	265300
2006-12-14	24.79	25.04	24.79	24.91	178700
2006-12-15	24.92	25.02	24.86	24.90	281200
2006-12-18	24.88	24.88	24.33	24.39	158500
2006-12-19	24.30	24.69	24.30	24.53	202200
2006-12-20	24.56	24.65	24.45	24.50	227900
2006-12-21	24.51	24.70	24.23	24.35	159600
2006-12-22	24.38	24.57	24.25	24.45	140200
2006-12-26	24.45	24.70	24.45	24.59	194800
2006-12-27	24.65	24.88	24.62	24.82	166400
2006-12-28	24.84	24.93	24.73	24.73	104900
2006-12-29	24.79	24.80	24.31	24.37	114300
2007-01-03	24.50	24.70	24.33	24.59	207000
2007-01-04	24.55	24.59	24.29	24.44	177500
2007-01-05	23.65	24.35	23.65	23.83	141700
2007-01-08	23.75	23.97	23.64	23.82	184600
2007-01-09	23.80	23.90	23.69	23.82	318200
2007-01-10	23.75	23.92	23.71	23.79	283400
2007-01-11	23.85	24.14	23.31	23.90	186600
2007-01-12	23.93	24.00	23.75	23.80	120500
2007-01-16	23.90	24.01	23.60	23.63	208500
2007-01-17	23.51	23.77	23.51	23.63	168200
2007-01-18	23.55	23.57	23.25	23.26	277200
2007-01-19	23.30	23.50	23.15	23.49	277700
2007-01-22	23.45	23.57	23.37	23.45	126600
2007-01-23	23.40	23.90	23.39	23.75	316100
2007-01-24	23.87	24.06	23.76	24.01	120200
2007-01-25	23.98	24.08	23.66	23.79	151700
2007-01-26	23.79	23.99	23.67	23.93	74600
2007-01-29	23.91	24.08	23.83	24.00	113600
2007-01-30	24.05	24.30	23.98	24.25	236700
2007-01-31	24.15	24.51	24.04	24.30	124500
2007-02-01	24.35	24.43	24.16	24.32	139800
2007-02-02	24.33	24.37	24.15	24.28	207800
2007-02-05	24.25	24.38	24.13	24.33	254600
2007-02-06	24.39	24.59	24.35	24.49	192100
2007-02-07	24.49	24.62	24.34	24.56	268700
2007-02-08	24.47	24.81	24.45	24.71	177100
2007-02-09	24.85	24.95	24.62	24.63	208000
2007-02-12	24.70	24.72	24.50	24.58	70711
2007-02-13	24.60	24.90	24.42	24.90	164030
2007-02-14	24.88	24.96	24.79	24.83	128628
2007-02-15	24.84	24.84	24.41	24.43	173900
2007-02-16	24.44	24.60	24.20	24.57	115100
2007-02-20	24.50	24.91	24.20	24.84	97500
2007-02-21	24.75	24.97	24.68	24.90	90000
2007-02-22	24.88	24.92	24.50	24.51	142900
2007-02-23	24.40	24.61	24.22	24.33	122600
2007-02-26	24.58	24.81	24.29	24.36	290435
2007-02-27	24.15	24.43	23.58	23.61	418100
2007-02-28	23.60	24.01	23.39	23.52	449300
2007-03-01	23.50	23.89	23.42	23.53	483497
2007-03-02	23.45	23.77	23.32	23.46	423300
2007-03-05	23.25	23.57	22.95	22.95	485800
2007-03-06	23.21	23.82	23.06	23.77	374000
2007-03-07	23.70	23.80	23.49	23.61	243100
2007-03-08	23.75	23.89	23.61	23.69	299800
2007-03-09	23.80	23.97	23.74	23.97	242900
2007-03-12	23.83	24.27	23.83	24.27	268700
2007-03-13	24.14	24.41	23.97	24.21	442600
2007-03-14	24.17	24.73	24.17	24.70	631700
2007-03-15	24.70	25.00	24.62	25.00	316900
2007-03-16	25.00	25.00	24.62	24.84	561400
2007-03-19	25.01	25.41	24.95	25.17	373300
2007-03-20	25.15	25.53	25.04	25.53	362200
2007-03-21	25.52	26.01	25.40	25.94	503800
2007-03-22	25.94	26.31	25.82	26.25	608100
2007-03-23	26.30	26.62	26.21	26.59	476800
2007-03-26	26.54	27.04	26.54	26.86	565500
2007-03-27	26.71	26.94	26.61	26.78	422300
2007-03-28	26.63	26.98	26.48	26.92	668900
2007-03-29	27.05	27.12	26.87	27.04	558300
2007-03-30	27.05	27.24	26.27	26.35	636900
2007-04-02	26.44	27.04	26.35	26.85	720600
2007-04-03	26.90	27.01	26.57	26.60	512100
2007-04-04	26.62	27.10	26.26	26.35	849400
2007-04-05	26.30	26.41	26.22	26.24	310000
2007-04-09	26.31	26.65	26.29	26.59	406800
2007-04-10	26.59	26.77	26.49	26.76	314500
2007-04-11	26.76	26.80	26.43	26.56	327600
2007-04-12	26.54	26.55	26.24	26.38	246800
2007-04-13	26.36	26.44	26.19	26.44	531000
2007-04-16	26.59	27.78	26.56	26.86	211700
2007-04-17	26.83	26.96	26.71	26.86	242343
2007-04-18	26.75	26.87	26.57	26.75	206100
2007-04-19	26.58	26.62	26.36	26.42	214700
2007-04-20	26.70	27.06	26.67	27.03	370500
2007-04-23	27.05	27.13	26.44	27.00	169400
2007-04-24	27.00	27.01	26.39	26.94	217200
2007-04-25	27.05	27.12	26.68	27.05	194300
2007-04-26	27.00	27.03	26.70	26.95	323200
2007-04-27	26.86	26.86	26.49	26.63	137400
2007-04-30	26.65	27.04	26.33	26.40	389900
2007-05-01	26.80	27.41	26.57	27.40	617400
2007-05-02	27.36	27.53	26.81	27.15	415000
2007-05-03	27.25	27.71	26.72	27.63	446600
2007-05-04	27.75	27.76	27.29	27.54	196000
2007-05-07	27.51	27.87	27.51	27.81	188600
2007-05-08	27.73	27.73	27.17	27.35	165500
2007-05-09	27.35	27.75	27.22	27.59	385700
2007-05-10	27.46	27.60	27.20	27.33	297800
2007-05-11	27.35	27.61	27.26	27.50	178900
2007-05-14	27.52	27.58	27.32	27.41	220500
2007-05-15	27.33	27.84	27.30	27.53	335100
2007-05-16	27.56	28.19	27.56	27.98	481300
2007-05-17	28.02	28.03	27.65	27.67	516300
2007-05-18	27.67	27.73	27.45	27.66	221000
2007-05-21	27.59	28.03	27.59	27.90	282700
2007-05-22	27.82	27.91	27.43	27.62	507900
2007-05-23	27.61	27.69	27.10	27.14	344200
2007-05-24	27.09	27.09	25.85	25.99	490100
2007-05-25	26.17	26.37	25.76	26.10	261200
2007-05-29	26.94	26.94	26.15	26.35	165800
2007-05-30	26.20	26.97	26.14	26.97	356500
2007-05-31	27.79	27.79	27.03	27.21	669700
2007-06-01	27.41	27.61	27.11	27.33	648500
2007-06-04	27.19	27.26	27.02	27.15	280892
2007-06-05	27.01	27.02	26.30	26.45	270200
2007-06-06	26.30	26.30	25.86	26.02	282300
2007-06-07	25.90	25.94	25.15	25.16	582000
2007-06-08	25.15	25.55	25.11	25.48	304000
2007-06-11	25.40	25.75	25.36	25.63	150300
2007-06-12	25.45	25.54	25.05	25.15	251400
2007-06-13	25.34	25.74	25.34	25.70	232800
2007-06-14	25.67	25.97	25.51	25.66	220600
2007-06-15	26.10	26.24	25.72	25.94	411500
2007-06-18	25.96	26.03	25.38	25.41	228200
2007-06-19	25.30	25.36	24.75	25.28	447700
2007-06-20	25.40	25.64	24.93	24.94	416000
2007-06-21	24.81	25.07	24.69	25.03	206300
2007-06-22	25.00	25.06	24.61	24.71	438700
2007-06-25	24.61	25.01	24.47	24.64	204200
2007-06-26	24.81	24.88	24.48	24.50	373400
2007-06-27	24.51	24.88	24.08	24.84	259600
2007-06-28	24.81	25.21	24.77	24.85	213800
2007-06-29	24.99	24.99	24.55	24.56	258000
2007-07-02	24.72	24.95	24.60	24.95	274200
2007-07-03	25.00	25.05	24.74	24.82	73100
2007-07-05	24.79	24.96	24.44	24.90	253200
2007-07-06	24.85	25.20	24.76	25.14	283700
2007-07-09	25.10	25.22	24.96	25.01	179000
2007-07-10	24.80	25.11	24.70	24.70	206200
2007-07-11	24.68	24.95	24.66	24.94	143300
2007-07-12	25.06	25.29	24.97	25.20	171900
2007-07-13	25.10	25.40	25.04	25.20	298700
2007-07-16	25.07	25.20	24.85	24.86	259400
2007-07-17	24.82	25.25	24.82	24.98	220900
2007-07-18	24.83	25.06	24.72	25.01	139000
2007-07-19	24.82	25.58	24.82	25.42	269600
2007-07-20	25.36	25.36	24.92	24.98	297200
2007-07-23	25.09	25.25	25.06	25.07	246900
2007-07-24	24.69	25.21	24.16	24.25	308800
2007-07-25	24.41	24.48	23.59	24.33	445300
2007-07-26	23.90	24.24	23.15	23.87	475100
2007-07-27	23.71	24.02	23.11	23.11	406300
2007-07-30	22.96	23.64	22.78	23.51	399600
2007-07-31	23.70	23.90	23.25	23.27	264900
2007-08-01	23.24	24.03	23.17	23.95	332700
2007-08-02	23.70	23.75	22.55	23.66	909200
2007-08-03	23.60	23.83	22.53	22.71	797300
2007-08-06	22.48	23.47	22.02	23.10	638600
2007-08-07	22.90	23.59	22.69	23.56	507100
2007-08-08	23.85	23.91	22.76	23.04	958800
2007-08-09	22.20	22.79	21.11	22.52	1359500
2007-08-10	22.10	23.76	22.04	22.43	653000
2007-08-13	22.82	23.55	22.38	22.46	350600
2007-08-14	22.47	22.70	22.26	22.27	172700
2007-08-15	22.28	22.96	21.78	21.88	316100
2007-08-16	21.87	22.60	20.76	22.40	1151300
2007-08-17	22.39	23.43	21.98	22.71	574000
2007-08-20	22.76	22.96	22.35	22.82	200200
2007-08-21	22.95	23.31	22.47	22.70	383100
2007-08-22	22.89	23.13	22.34	22.52	377900
2007-08-23	22.67	23.30	22.47	22.97	445600
2007-08-24	23.03	23.35	22.97	23.32	194200
2007-08-27	23.20	23.38	22.71	22.78	153200
2007-08-28	22.60	22.89	22.39	22.39	174900
2007-08-29	22.46	22.71	22.39	22.57	181500
2007-08-30	22.30	22.89	22.30	22.53	165500
2007-08-31	22.83	22.88	22.16	22.32	304600
2007-09-04	22.19	22.85	22.11	22.64	204800
2007-09-05	22.45	22.79	22.38	22.69	277400
2007-09-06	22.72	22.98	22.62	22.98	334300
2007-09-07	22.67	23.05	22.50	22.86	502100
2007-09-10	23.05	23.28	22.84	23.14	309700
2007-09-11	23.22	23.35	22.76	23.22	289900
2007-09-12	23.18	23.29	22.97	23.01	268300
2007-09-13	23.12	23.25	22.76	23.00	482500
2007-09-14	22.81	23.19	22.59	23.05	163800
2007-09-17	22.91	23.03	22.64	22.80	501200
2007-09-18	22.88	23.65	22.83	23.35	353100
2007-09-19	23.59	23.95	23.40	23.84	239700
2007-09-20	23.77	23.79	23.23	23.35	108400
2007-09-21	23.35	23.73	23.17	23.50	291300
2007-09-24	23.60	23.72	23.20	23.28	157800
2007-09-25	23.11	23.23	22.94	23.11	235300
2007-09-26	23.22	23.65	23.18	23.51	343000
2007-09-27	23.57	23.67	23.28	23.44	472300
2007-09-28	23.44	23.52	23.10	23.13	192700
2007-10-01	23.06	23.68	23.03	23.68	159500
2007-10-02	23.71	24.14	23.68	23.89	257900
2007-10-03	23.75	24.14	23.68	24.02	209000
2007-10-04	24.07	24.42	24.04	24.26	478900
2007-10-05	24.51	24.77	24.34	24.72	459900
2007-10-08	24.71	24.86	24.32	24.40	412100
2007-10-09	24.42	24.79	24.28	24.69	297100
2007-10-10	24.55	24.57	24.03	24.16	178700
2007-10-11	24.20	24.34	24.05	24.18	331200
2007-10-12	24.17	24.60	24.07	24.57	131200
2007-10-15	24.63	24.80	24.03	24.08	275400
2007-10-16	24.06	24.33	23.76	23.76	404500
2007-10-17	24.01	24.01	23.08	23.28	349900
2007-10-18	23.33	23.82	23.21	23.51	312800
2007-10-19	23.45	23.45	22.56	22.56	403800
2007-10-22	22.33	23.48	22.27	23.41	399900
2007-10-23	23.62	23.69	22.91	23.17	234600
2007-10-24	23.06	23.13	22.69	22.95	333600
2007-10-25	23.03	23.50	22.92	23.46	239600
2007-10-26	23.74	24.06	23.51	23.82	180300
2007-10-29	23.90	24.10	23.52	23.67	216100
2007-10-30	23.61	23.89	23.36	23.55	157300
2007-10-31	23.69	24.35	23.50	24.35	277200
2007-11-01	23.45	24.24	23.42	24.01	417700
2007-11-02	25.07	25.07	24.17	24.63	440800
2007-11-05	24.29	25.09	24.17	24.97	456100
2007-11-06	24.90	25.29	24.79	25.27	233700
2007-11-07	25.11	25.20	24.54	24.58	511100
2007-11-08	24.77	25.65	24.33	25.38	536400
2007-11-09	25.01	25.40	24.89	25.03	355000
2007-11-12	25.04	25.16	24.67	24.82	374600
2007-11-13	25.07	25.17	24.61	25.14	284900
2007-11-14	25.25	25.27	24.90	24.99	227600
2007-11-15	24.82	25.07	24.77	25.00	252900
2007-11-16	25.05	25.32	24.80	25.30	411800
2007-11-19	25.11	25.43	24.92	25.25	334200
2007-11-20	25.26	25.82	25.12	25.82	436000
2007-11-21	25.71	26.12	25.59	25.77	334900
2007-11-23	25.99	26.16	25.78	25.93	62200
2007-11-26	25.93	26.16	25.45	25.63	509050
2007-11-27	25.74	25.95	25.32	25.56	344000
2007-11-28	25.63	25.97	25.51	25.87	281700
2007-11-29	25.90	26.00	25.57	25.71	206000
2007-11-30	26.00	26.01	25.57	25.71	270800
2007-12-03	25.49	25.66	25.36	25.53	211400
2007-12-04	25.30	26.05	25.10	25.93	226200
2007-12-05	26.25	26.71	26.06	26.32	382400
2007-12-06	26.22	26.53	26.12	26.50	231401
2007-12-07	26.58	26.61	26.22	26.54	235300
2007-12-10	26.65	26.78	26.28	26.34	156880
2007-12-11	26.44	26.44	25.66	25.85	318000
2007-12-12	26.36	26.78	25.63	25.98	196585
2007-12-13	25.75	26.14	25.54	26.05	151600
2007-12-14	25.72	26.14	25.26	25.40	292100
2007-12-17	25.25	25.48	25.05	25.05	155200
2007-12-18	25.31	25.67	25.14	25.51	182600
2007-12-19	25.50	25.84	25.29	25.64	182700
2007-12-20	25.84	26.09	25.35	26.05	172100
2007-12-21	26.49	26.81	26.28	26.46	704200
2007-12-24	26.44	26.65	26.41	26.59	97100
2007-12-26	26.40	26.65	26.19	26.51	120000
2007-12-27	26.66	26.66	25.97	25.97	176800
2007-12-28	25.97	26.19	25.45	25.46	183700
2007-12-31	25.33	25.64	25.11	25.57	244200
2008-01-02	25.44	25.54	24.56	24.70	360200
2008-01-03	24.83	25.09	24.61	24.61	286200
2008-01-04	24.34	24.70	24.22	24.54	265500
2008-01-07	24.73	24.89	24.57	24.66	466400
2008-01-08	24.68	24.96	24.02	24.05	525800
2008-01-09	24.07	24.36	23.80	24.35	661400
2008-01-10	24.19	24.58	24.02	24.34	334700
2008-01-11	24.11	24.68	24.02	24.48	518900
2008-01-14	24.69	24.69	24.14	24.39	380300
2008-01-15	24.09	24.43	24.01	24.28	418600
2008-01-16	24.17	24.67	24.06	24.12	273900
2008-01-17	24.20	24.34	23.23	23.23	362600
2008-01-18	23.30	23.30	22.23	22.29	452899
2008-01-22	21.39	22.22	21.39	21.93	375000
2008-01-23	21.50	22.40	21.32	22.08	602000
2008-01-24	22.15	22.16	21.24	21.35	492400
2008-01-25	21.58	21.64	21.22	21.31	346400
2008-01-28	21.30	21.54	20.91	21.40	306800
2008-01-29	21.57	23.13	21.57	23.03	1030224
2008-01-30	22.96	23.47	22.57	22.60	434900
2008-01-31	22.21	23.50	22.12	23.36	667400
2008-02-01	23.48	23.64	23.00	23.39	306800
2008-02-04	23.40	24.20	23.24	23.86	296600
2008-02-05	23.43	23.69	23.23	23.23	225600
2008-02-06	23.43	23.62	22.94	23.01	268100
2008-02-07	22.97	23.25	22.72	22.94	218500
2008-02-08	23.03	23.18	22.68	22.75	165300
2008-02-11	22.69	22.90	22.14	22.39	375400
2008-02-12	22.52	22.98	22.35	22.64	428000
2008-02-13	22.82	22.93	22.61	22.73	368600
2008-02-14	22.74	23.16	22.21	22.21	258200
2008-02-15	22.15	22.28	21.90	22.01	324100
2008-02-19	22.11	22.25	21.86	22.04	289200
2008-02-20	21.93	22.03	21.66	21.94	274900
2008-02-21	22.08	22.19	21.37	21.43	247000
2008-02-22	21.50	21.52	20.77	21.41	382500
2008-02-25	21.46	21.53	21.16	21.47	360200
2008-02-26	21.37	22.14	21.37	21.99	250300
2008-02-27	21.85	21.97	21.57	21.76	184000
2008-02-28	21.90	22.02	21.19	21.42	232600
2008-02-29	21.29	21.29	20.36	20.46	284800
2008-03-03	20.43	20.59	20.01	20.31	370990
2008-03-04	20.17	20.61	20.00	20.54	439900
2008-03-05	20.65	20.76	19.95	20.27	184000
2008-03-06	20.12	20.47	20.00	20.05	267400
2008-03-07	19.91	20.18	19.79	19.91	322200
2008-03-10	19.94	19.94	19.55	19.64	208300
2008-03-11	20.03	20.34	19.86	20.12	384300
2008-03-12	20.17	20.20	19.38	19.38	457400
2008-03-13	19.39	20.21	19.30	20.10	328100
2008-03-14	20.29	20.29	19.31	19.53	465300
2008-03-17	19.30	19.54	19.04	19.28	359900
2008-03-18	19.67	19.87	19.27	19.70	327685
2008-03-19	19.88	20.12	19.60	19.60	251400
2008-03-20	19.88	20.28	19.47	20.18	855300
2008-03-24	20.18	20.22	19.86	19.92	336200
2008-03-25	19.92	20.00	19.52	19.66	375800
2008-03-26	19.54	20.83	19.54	20.80	420200
2008-03-27	20.91	21.17	20.72	20.77	477800
2008-03-28	20.92	21.20	20.90	21.00	357000
2008-03-31	21.11	21.69	21.01	21.37	560100
2008-04-01	21.63	22.09	21.52	22.03	338500
2008-04-02	21.93	22.05	21.83	21.98	214300
2008-04-03	21.82	22.00	21.47	21.65	225100
2008-04-04	21.75	22.04	21.60	21.63	250000
2008-04-07	21.83	22.12	21.57	21.94	184700
2008-04-08	21.81	22.36	21.73	22.22	237300
2008-04-09	22.32	22.51	22.00	22.05	217000
2008-04-10	22.13	22.21	21.71	21.80	217200
2008-04-11	21.60	22.09	21.60	21.83	245882
2008-04-14	21.78	22.21	21.59	22.00	120500
2008-04-15	22.10	22.44	21.93	22.42	138816
2008-04-16	22.49	22.93	22.32	22.93	272770
2008-04-17	22.86	22.95	22.66	22.68	145992
2008-04-18	22.95	23.09	22.87	23.00	171228
2008-04-21	22.79	22.95	22.52	22.66	152995
2008-04-22	22.60	22.61	22.30	22.48	211483
2008-04-23	22.59	22.73	22.42	22.63	158564
2008-04-24	22.71	22.72	22.26	22.50	223351
2008-04-25	22.63	22.78	22.28	22.47	241329
2008-04-28	22.39	22.57	22.22	22.40	357441
2008-04-29	22.47	22.57	22.37	22.39	265292
2008-04-30	22.50	22.98	22.47	22.57	257508
2008-05-01	22.61	23.55	22.61	23.30	272390
2008-05-02	23.52	23.62	23.06	23.30	333947
2008-05-05	23.12	23.22	22.38	22.58	249253
2008-05-06	23.18	23.21	22.42	22.62	239681
2008-05-07	22.72	22.75	21.95	21.95	320588
2008-05-08	21.96	22.01	21.67	21.77	267785
2008-05-09	21.69	21.94	21.51	21.87	139488
2008-05-12	21.99	21.99	21.55	21.85	205178
2008-05-13	21.95	21.95	21.25	21.60	491204
2008-05-14	21.60	21.72	21.41	21.61	249156
2008-05-15	21.54	21.64	21.24	21.58	295917
2008-05-16	21.60	21.80	21.25	21.50	213466
2008-05-19	21.51	21.66	21.43	21.60	220854
2008-05-20	21.50	21.58	21.18	21.29	431643
2008-05-21	21.37	21.58	21.04	21.13	321584
2008-05-22	21.25	21.49	21.25	21.38	450025
2008-05-23	21.17	21.37	21.02	21.33	1008124
2008-05-27	21.43	21.70	21.11	21.27	338833
2008-05-28	21.33	21.52	20.92	21.09	202827
2008-05-29	21.49	21.69	20.81	21.51	499623
2008-05-30	21.57	21.62	21.37	21.61	322715
2008-06-02	21.50	21.58	21.18	21.53	505833
2008-06-03	21.65	21.69	21.11	21.23	154108
2008-06-04	21.12	21.67	21.12	21.57	225451
2008-06-05	21.60	22.22	21.53	22.22	344906
2008-06-06	22.04	22.15	21.66	21.73	279984
2008-06-09	21.70	21.83	21.53	21.73	362326
2008-06-10	21.60	21.77	21.37	21.55	207350
2008-06-11	21.46	21.50	21.11	21.12	242543
2008-06-12	21.11	21.34	20.95	20.95	200310
2008-06-13	21.16	21.34	20.99	21.34	263463
2008-06-16	21.29	21.54	21.03	21.50	195578
2008-06-17	21.54	21.55	21.27	21.36	169146
2008-06-18	21.33	21.56	21.22	21.36	252823
2008-06-19	21.46	21.73	21.30	21.66	202414
2008-06-20	21.62	21.75	21.10	21.32	499499
2008-06-23	21.47	21.76	21.34	21.43	124994
2008-06-24	21.32	21.35	21.06	21.25	324753
2008-06-25	21.26	21.49	21.18	21.30	476954
2008-06-26	21.11	21.28	20.59	20.65	280804
2008-06-27	20.59	20.59	19.83	19.98	764388
2008-06-30	19.92	20.07	19.66	19.80	387061
2008-07-01	19.62	19.84	19.45	19.70	464248
2008-07-02	19.66	19.70	19.18	19.34	621698
2008-07-03	19.45	19.52	19.03	19.07	175105
2008-07-07	19.19	19.30	19.04	19.14	322723
2008-07-08	19.19	19.64	19.10	19.58	298628
2008-07-09	19.62	19.81	19.56	19.70	238014
2008-07-10	19.63	19.70	19.40	19.58	247512
2008-07-11	19.58	19.65	19.27	19.60	246670
2008-07-14	19.70	19.91	19.12	19.35	293542
2008-07-15	19.40	19.58	19.17	19.22	378507
2008-07-16	19.33	19.40	19.12	19.32	260430
2008-07-17	19.36	19.36	18.98	19.25	260829
2008-07-18	19.26	19.58	19.04	19.20	311767
2008-07-21	19.23	19.70	19.07	19.58	208544
2008-07-22	19.52	20.04	19.43	20.00	275683
2008-07-23	19.94	20.03	19.71	19.92	256398
2008-07-24	19.93	20.18	19.85	19.98	414714
2008-07-25	20.08	20.19	19.89	20.13	238280
2008-07-28	20.05	20.13	19.93	20.03	181349
2008-07-29	20.14	20.50	20.07	20.43	206076
2008-07-30	20.56	20.80	20.47	20.76	471437
2008-07-31	20.58	20.77	20.48	20.66	309219
2008-08-01	20.66	20.75	19.76	19.78	409158
2008-08-04	19.76	20.01	19.58	19.94	382316
2008-08-05	20.08	20.12	19.83	19.90	307109
2008-08-06	20.78	21.03	20.32	20.91	934257
2008-08-07	20.79	21.05	20.46	20.91	300178
2008-08-08	20.75	21.02	20.67	20.99	428506
2008-08-11	21.03	21.62	20.77	21.52	296966
2008-08-12	21.47	21.47	20.95	21.08	326163
2008-08-13	21.10	21.45	21.05	21.32	332356
2008-08-14	21.23	21.42	21.00	21.38	216939
2008-08-15	21.72	21.72	21.35	21.60	243872
2008-08-18	21.74	21.81	21.45	21.69	407006
2008-08-19	21.60	21.79	21.57	21.67	211138
2008-08-20	21.71	21.79	21.44	21.62	303248
2008-08-21	21.47	21.76	21.36	21.38	137140
2008-08-22	21.47	21.71	21.41	21.48	168891
2008-08-25	21.47	21.47	20.86	21.05	239302
2008-08-26	20.98	21.34	20.95	21.05	337973
2008-08-27	20.99	21.38	20.91	21.20	301950
2008-08-28	21.20	21.47	21.16	21.46	164777
2008-08-29	21.45	21.54	21.14	21.29	145921
2008-09-02	21.43	21.69	21.01	21.15	228988
2008-09-03	21.18	21.56	21.08	21.47	421954
2008-09-04	21.41	21.51	21.04	21.35	398717
2008-09-05	21.28	21.40	20.81	21.07	432712
2008-09-08	21.28	21.73	21.28	21.70	385679
2008-09-09	21.79	22.01	21.24	21.24	462624
2008-09-10	21.39	21.45	21.05	21.14	427659
2008-09-11	21.13	21.71	20.70	21.71	319966
2008-09-12	21.59	21.84	21.54	21.80	326827
2008-09-15	21.60	21.92	21.31	21.32	224964
2008-09-16	21.22	21.33	20.07	21.18	407282
2008-09-17	20.95	20.99	19.81	19.81	398917
2008-09-18	20.08	20.21	18.61	19.50	645957
2008-09-19	19.66	21.53	19.66	20.88	1027985
2008-09-22	20.92	21.40	20.80	20.90	381272
2008-09-23	20.99	21.52	20.89	20.98	412570
2008-09-24	21.02	21.02	20.33	20.60	284723
2008-09-25	20.67	21.43	20.60	21.34	181023
2008-09-26	21.00	21.49	20.84	21.44	277856
2008-09-29	21.16	21.16	19.26	20.08	295746
2008-09-30	20.25	21.14	19.70	21.00	360449
2008-10-01	20.70	20.90	20.50	20.79	279680
2008-10-02	20.64	20.77	20.10	20.14	178628
2008-10-03	20.34	20.74	19.88	19.96	277303
2008-10-06	19.60	19.95	18.59	19.77	445102
2008-10-07	20.03	20.26	18.69	18.82	464087
2008-10-08	18.80	19.22	17.94	18.34	599484
2008-10-09	18.34	18.62	17.01	17.19	565313
2008-10-10	16.63	17.87	15.21	17.45	575454
2008-10-13	18.10	19.03	17.79	19.03	417372
2008-10-14	20.11	20.11	17.99	18.83	389827
2008-10-15	18.60	18.61	17.27	17.43	401368
2008-10-16	17.59	18.55	16.76	18.31	440533
2008-10-17	17.80	19.15	16.94	17.99	340483
2008-10-20	18.09	19.31	17.91	19.28	215614
2008-10-21	19.16	19.30	18.36	18.83	217176
2008-10-22	18.36	18.75	17.64	18.35	250476
2008-10-23	18.45	19.46	17.42	18.69	307612
2008-10-24	17.00	18.08	17.00	17.72	309089
2008-10-27	17.45	18.03	16.96	16.97	341138
2008-10-28	17.30	17.77	16.55	17.49	576865
2008-10-29	17.50	18.55	17.45	17.93	325575
2008-10-30	18.29	18.58	17.88	18.40	308638
2008-10-31	18.36	18.68	17.86	18.52	440367
2008-11-03	18.58	19.22	18.51	18.96	324469
2008-11-04	19.38	19.52	18.39	18.85	333635
2008-11-05	18.22	18.22	16.57	16.88	599789
2008-11-06	16.50	17.27	16.13	16.84	515586
2008-11-07	17.00	17.14	16.61	17.05	370010
2008-11-10	17.29	17.50	16.72	17.14	371662
2008-11-11	17.04	17.41	16.72	16.93	301664
2008-11-12	16.81	16.89	16.39	16.54	260127
2008-11-13	16.60	18.19	16.12	18.18	359269
2008-11-14	17.90	18.09	17.11	17.16	254494
2008-11-17	17.03	18.04	16.93	17.34	312401
2008-11-18	17.42	18.44	17.01	17.85	359665
2008-11-19	17.80	18.37	16.91	16.91	264815
2008-11-20	16.83	17.19	15.69	15.81	380676
2008-11-21	16.01	17.23	15.28	17.13	546344
2008-11-24	17.36	17.53	16.89	17.23	370131
2008-11-25	17.36	17.39	16.85	17.36	351815
2008-11-26	16.99	17.72	16.75	17.64	227209
2008-11-28	17.64	18.11	17.64	18.02	134874
2008-12-01	17.63	17.78	17.00	17.08	472267
2008-12-02	17.33	18.21	17.15	18.10	402560
2008-12-03	17.75	18.00	17.05	17.47	402017
2008-12-04	17.33	17.90	16.29	16.76	251343
2008-12-05	16.59	17.37	15.99	17.35	280877
2008-12-08	17.78	18.49	17.69	18.14	569027
2008-12-09	17.89	18.78	17.89	18.21	392767
2008-12-10	18.12	18.96	18.12	18.44	387502
2008-12-11	17.71	17.71	16.82	17.06	598327
2008-12-12	16.70	17.58	16.43	17.44	410801
2008-12-15	17.51	17.74	16.89	17.17	221020
2008-12-16	17.37	18.10	17.31	18.01	537113
2008-12-17	17.91	18.18	17.74	17.95	336179
2008-12-18	17.91	18.37	17.57	17.94	292383
2008-12-19	18.38	19.44	18.14	18.18	759401
2008-12-22	18.34	18.35	17.46	17.94	490766
2008-12-23	18.04	18.18	17.37	17.60	222810
2008-12-24	17.66	17.83	17.51	17.82	68287
2008-12-26	17.80	17.88	17.60	17.85	94350
2008-12-29	17.85	17.85	17.45	17.72	138448
2008-12-30	17.80	17.92	17.40	17.78	291954
2008-12-31	17.85	18.14	17.75	18.09	408375
2009-01-02	17.98	18.51	17.89	18.38	157650
2009-01-05	18.35	18.57	18.18	18.47	310658
2009-01-06	18.42	18.78	18.04	18.24	316148
2009-01-07	18.02	18.44	17.93	18.14	258237
2009-01-08	18.17	18.53	18.16	18.49	272595
2009-01-09	18.42	18.49	18.02	18.06	390110
2009-01-12	18.12	18.49	18.03	18.25	285401
2009-01-13	18.28	18.39	18.05	18.36	264755
2009-01-14	18.08	18.25	17.50	18.08	381280
2009-01-15	17.92	18.05	17.44	17.85	465423
2009-01-16	18.12	18.20	17.86	18.13	346177
2009-01-20	17.93	18.17	17.49	17.53	295407
2009-01-21	17.83	17.86	17.33	17.79	292826
2009-01-22	16.50	17.00	16.30	16.58	1148472
2009-01-23	16.25	16.78	16.19	16.63	328811
2009-01-26	16.70	17.17	16.53	17.05	391955
2009-01-27	17.15	17.22	16.75	16.84	454698
2009-01-28	17.10	17.18	16.69	16.91	517236
2009-01-29	16.87	16.96	16.58	16.73	334682
2009-01-30	16.84	16.93	16.45	16.54	335472
2009-02-02	16.21	16.62	16.12	16.52	404446
2009-02-03	16.50	16.73	16.03	16.26	410499
2009-02-04	16.67	17.40	16.54	16.81	785807
2009-02-05	16.67	16.77	16.51	16.57	360108
2009-02-06	16.51	16.68	16.34	16.44	399612
2009-02-09	16.51	16.60	16.13	16.25	273311
2009-02-10	16.20	16.31	15.56	15.68	418367
2009-02-11	15.78	15.91	15.46	15.66	444317
2009-02-12	15.37	15.53	15.11	15.51	318356
2009-02-13	15.54	15.73	15.37	15.43	230106
2009-02-17	15.10	15.11	14.48	14.54	278960
2009-02-18	14.60	14.68	14.35	14.48	293587
2009-02-19	14.61	14.69	14.34	14.52	285842
2009-02-20	14.33	14.33	13.47	13.68	499655
2009-02-23	13.76	13.94	13.11	13.17	388260
2009-02-24	14.25	14.39	13.86	14.01	1044357
2009-02-25	14.04	14.40	13.68	13.94	479648
2009-02-26	14.40	14.40	13.78	13.86	485655
2009-02-27	13.60	14.36	13.48	14.13	539778
2009-03-02	13.89	14.18	13.28	13.29	552432
2009-03-03	13.49	13.65	12.64	12.68	808171
2009-03-04	12.85	13.33	12.59	13.18	364568
2009-03-05	12.84	13.02	12.39	12.44	418010
2009-03-06	12.55	12.99	12.21	12.44	303325
2009-03-09	12.35	12.42	11.65	11.72	412029
2009-03-10	11.95	12.23	11.88	12.17	366806
2009-03-11	12.13	12.37	12.04	12.32	359955
2009-03-12	12.19	12.93	12.15	12.82	509186
2009-03-13	12.85	13.01	12.65	12.80	298779
2009-03-16	12.88	13.28	12.63	13.00	341011
2009-03-17	12.92	13.36	12.82	13.36	242915
2009-03-18	13.22	13.92	13.11	13.79	275826
2009-03-19	13.94	14.01	13.62	13.78	244100
2009-03-20	13.93	14.08	13.70	13.70	278087
2009-03-23	13.95	14.43	13.82	14.42	334428
2009-03-24	14.19	14.32	13.93	14.01	330477
2009-03-25	14.17	14.42	13.63	13.78	493941
2009-03-26	13.98	14.02	13.55	13.77	397618
2009-03-27	13.72	14.05	13.55	13.76	295312
2009-03-30	13.43	13.62	13.16	13.60	274600
2009-03-31	13.73	14.34	13.57	14.09	445354
2009-04-01	13.86	14.32	13.73	14.29	306208
2009-04-02	14.65	14.79	14.34	14.60	307996
2009-04-03	14.60	14.81	14.40	14.70	317419
2009-04-06	14.72	14.84	14.61	14.73	423426
2009-04-07	14.48	14.77	14.37	14.48	237731
2009-04-08	14.55	14.75	14.39	14.68	204252
2009-04-09	15.02	15.08	14.60	14.90	313442
2009-04-13	14.79	14.90	14.44	14.59	245952
2009-04-14	14.36	14.36	14.03	14.09	326213
2009-04-15	14.00	14.44	14.00	14.44	252466
2009-04-16	14.64	14.75	14.35	14.64	234688
2009-04-17	14.69	14.71	14.46	14.60	238295
2009-04-20	14.34	14.39	13.92	13.99	259235
2009-04-21	13.97	14.24	13.83	13.99	403826
2009-04-22	13.81	14.26	13.73	14.06	250201
2009-04-23	14.03	14.05	13.62	13.69	396665
2009-04-24	13.82	13.97	13.66	13.77	372323
2009-04-27	13.54	13.81	13.41	13.65	277715
2009-04-28	13.59	13.89	13.59	13.65	196950
2009-04-29	13.73	13.96	13.62	13.70	372416
2009-04-30	13.85	13.95	13.63	13.80	454175
2009-05-01	13.81	13.95	13.74	13.79	515621
2009-05-04	13.88	14.06	13.18	13.75	1232354
2009-05-05	14.77	14.80	13.40	13.74	665946
2009-05-06	13.86	13.86	13.56	13.61	580596
2009-05-07	13.79	14.05	13.64	13.85	713985
2009-05-08	14.08	14.44	13.88	14.22	361646
2009-05-11	13.97	14.22	13.81	13.81	264973
2009-05-12	13.86	13.86	13.66	13.77	337811
2009-05-13	13.62	13.92	13.62	13.68	406313
2009-05-14	13.76	13.81	13.46	13.53	382432
2009-05-15	13.50	13.60	13.39	13.52	557103
2009-05-18	13.65	13.65	13.45	13.52	505870
2009-05-19	13.50	13.81	13.44	13.72	291672
2009-05-20	13.78	13.97	13.43	13.45	304438
2009-05-21	13.24	13.40	12.95	13.19	373409
2009-05-22	13.22	13.35	13.07	13.14	193547
2009-05-26	13.02	13.71	13.00	13.62	225931
2009-05-27	13.52	13.60	13.33	13.36	196357
2009-05-28	13.41	13.49	13.13	13.29	206085
2009-05-29	13.20	13.42	13.12	13.24	232724
2009-06-01	13.42	13.60	13.21	13.52	231421
2009-06-02	13.43	13.72	13.33	13.53	423576
2009-06-03	13.41	13.60	13.36	13.60	312839
2009-06-04	13.69	13.92	13.53	13.90	234834
2009-06-05	14.00	14.27	13.91	14.15	323645
2009-06-08	14.05	14.19	13.83	14.02	305664
2009-06-09	14.13	14.25	13.79	13.79	234299
2009-06-10	13.86	14.01	13.56	13.79	252331
2009-06-11	13.75	14.44	13.73	14.36	405463
2009-06-12	14.29	14.68	14.25	14.59	248254
2009-06-15	14.43	14.53	14.08	14.22	291093
2009-06-16	14.38	14.39	14.05	14.14	166173
2009-06-17	14.10	14.42	14.10	14.16	202861
2009-06-18	14.10	14.56	14.03	14.46	239615
2009-06-19	14.48	14.68	14.16	14.22	348070
2009-06-22	14.15	14.39	13.65	13.75	464645
2009-06-23	13.89	13.91	13.68	13.73	175072
2009-06-24	13.92	14.05	13.66	13.71	228448
2009-06-25	13.67	13.93	13.56	13.92	248169
2009-06-26	13.89	14.33	13.85	14.21	628505
2009-06-29	14.26	14.45	14.00	14.29	140833
2009-06-30	14.34	14.37	13.87	13.96	594023
2009-07-01	14.14	14.78	13.95	14.64	384869
2009-07-02	14.50	14.61	14.08	14.08	211074
2009-07-06	14.07	14.49	13.97	14.45	246662
2009-07-07	14.50	14.50	14.25	14.29	244519
2009-07-08	14.35	14.38	14.00	14.11	241658
2009-07-09	14.24	14.24	13.93	14.00	200138
2009-07-10	13.96	14.09	13.87	14.02	146043
2009-07-13	14.08	14.29	13.85	14.27	188303
2009-07-14	14.22	14.36	14.18	14.31	145197
2009-07-15	14.46	14.46	14.26	14.43	687173
2009-07-16	14.43	14.64	14.22	14.57	394685
2009-07-17	14.63	14.76	14.44	14.49	187884
2009-07-20	14.53	14.62	14.35	14.62	111456
2009-07-21	14.72	14.81	14.56	14.74	152244
2009-07-22	14.72	14.88	14.53	14.73	425471
2009-07-23	14.80	15.28	14.61	15.26	445042
2009-07-24	15.11	15.37	15.05	15.35	142701
2009-07-27	15.29	15.43	15.16	15.30	107482
2009-07-28	15.24	15.31	15.01	15.11	149102
2009-07-29	15.07	15.13	14.81	14.92	201520
2009-07-30	15.15	15.28	15.03	15.16	167833
2009-07-31	15.06	15.39	14.98	15.11	239058
2009-08-03	15.32	15.32	15.00	15.31	217344
2009-08-04	15.25	15.41	15.19	15.33	166180
2009-08-05	15.51	15.86	15.20	15.32	254424
2009-08-06	15.43	15.45	15.15	15.24	189184
2009-08-07	15.47	15.97	15.47	15.78	441274
2009-08-10	15.76	16.18	15.69	15.99	246241
2009-08-11	15.93	16.09	15.84	15.99	194759
2009-08-12	15.96	16.21	15.92	15.93	294708
2009-08-13	15.97	15.97	15.70	15.89	124928
2009-08-14	15.92	16.12	15.66	15.78	165686
2009-08-17	15.57	15.89	15.50	15.74	388861
2009-08-18	15.83	15.90	15.53	15.83	115558
2009-08-19	15.68	15.97	15.65	15.96	90370
2009-08-20	15.97	16.16	15.92	16.16	154337
2009-08-21	16.26	16.69	16.17	16.63	271827
2009-08-24	16.70	16.90	16.70	16.83	265458
2009-08-25	16.90	17.04	16.78	16.93	167699
2009-08-26	16.83	16.97	16.80	16.89	236491
2009-08-27	16.90	17.03	16.75	16.97	211967
2009-08-28	17.02	17.06	16.79	17.04	303146
2009-08-31	17.09	17.09	16.86	16.94	196570
2009-09-01	16.96	17.26	16.75	16.78	417694
2009-09-02	16.69	16.87	16.60	16.77	363186
2009-09-03	16.77	17.00	16.67	16.89	415027
2009-09-04	16.90	17.14	16.79	17.14	217192
2009-09-08	17.30	17.40	17.04	17.09	182625
2009-09-09	17.10	17.34	17.02	17.13	267492
2009-09-10	17.06	17.25	16.96	17.25	155913
2009-09-11	17.32	17.40	17.13	17.20	223530
2009-09-14	16.63	17.01	16.26	17.00	326347
2009-09-15	16.93	17.14	16.80	17.13	229998
2009-09-16	17.28	17.42	17.12	17.41	124302
2009-09-17	17.47	17.67	17.39	17.55	169907
2009-09-18	17.52	17.75	17.49	17.74	337309
2009-09-21	17.64	17.67	17.50	17.55	123067
2009-09-22	17.72	17.72	17.43	17.66	228536
2009-09-23	17.74	17.86	17.62	17.67	238006
2009-09-24	17.69	17.82	17.63	17.72	172480
2009-09-25	17.72	17.80	17.62	17.74	441953
2009-09-28	17.82	18.12	17.82	17.84	154124
2009-09-29	17.84	17.86	17.69	17.74	238888
2009-09-30	17.67	17.80	17.49	17.67	248976
2009-10-01	18.01	18.25	17.58	17.60	481915
2009-10-02	17.40	17.85	17.40	17.66	259319
2009-10-05	17.79	18.18	17.53	18.18	398074
2009-10-06	18.29	18.42	18.19	18.30	175115
2009-10-07	18.28	18.48	18.15	18.28	137683
2009-10-08	18.45	18.47	18.19	18.19	218678
2009-10-09	18.23	18.53	18.23	18.44	172437
2009-10-12	18.50	18.76	18.38	18.66	170915
2009-10-13	18.69	18.82	18.48	18.66	284876
2009-10-14	18.82	19.00	18.64	18.83	154146
2009-10-15	18.79	19.20	18.74	19.09	220204
2009-10-16	18.92	19.23	18.92	19.08	248923
2009-10-19	19.20	19.61	19.03	19.48	174710
2009-10-20	19.53	19.60	19.23	19.33	233619
2009-10-21	19.37	19.60	19.16	19.18	261463
2009-10-22	19.21	19.69	19.18	19.57	328520
2009-10-23	19.68	19.75	19.07	19.15	260905
2009-10-26	19.08	19.31	18.69	18.79	390806
2009-10-27	18.91	19.28	18.87	18.91	208415
2009-10-28	18.94	19.05	18.63	18.64	239154
2009-10-29	18.91	19.19	18.56	19.13	277580
2009-10-30	18.95	19.20	18.58	18.75	370617
2009-11-02	18.88	19.04	18.58	18.80	221569
2009-11-03	18.66	18.84	18.56	18.81	247445
2009-11-04	18.86	18.96	18.63	18.63	223939
2009-11-05	18.81	19.22	18.66	19.15	182349
2009-11-06	19.15	19.38	19.07	19.28	126156
2009-11-09	19.46	19.51	19.20	19.51	141976
2009-11-10	19.37	19.69	19.37	19.53	189249
2009-11-11	19.69	19.94	19.65	19.93	347273
2009-11-12	19.98	20.38	19.72	19.75	212728
2009-11-13	19.82	20.00	19.63	19.96	123983
2009-11-16	20.02	20.66	20.01	20.59	298840
2009-11-17	20.58	20.64	20.39	20.54	120865
2009-11-18	20.59	20.66	20.01	20.10	256757
2009-11-19	19.96	20.09	19.43	19.52	215089
2009-11-20	19.45	19.66	19.41	19.63	169615
2009-11-23	19.89	20.00	19.76	19.96	187701
2009-11-24	19.97	19.97	19.70	19.89	337924
2009-11-25	19.92	20.21	19.75	20.15	345718
2009-11-27	19.60	19.86	19.59	19.61	74137
2009-11-30	19.64	19.86	19.46	19.80	393928
2009-12-01	19.96	20.08	19.76	19.78	246858
2009-12-02	19.84	20.06	19.52	19.94	183467
2009-12-03	19.97	20.12	19.72	19.74	159293
2009-12-04	19.91	20.11	19.69	20.06	172354
2009-12-07	19.97	20.41	19.97	20.27	128650
2009-12-08	19.45	20.25	19.45	20.00	371808
2009-12-09	19.95	20.09	19.88	20.09	245942
2009-12-10	20.11	20.50	20.06	20.31	137938
2009-12-11	20.25	20.42	20.11	20.31	214049
2009-12-14	20.48	20.56	20.00	20.06	487635
2009-12-15	20.03	20.13	19.83	19.89	279214
2009-12-16	20.00	20.16	19.87	19.91	223590
2009-12-17	19.80	19.92	19.62	19.80	158051
2009-12-18	19.98	20.00	19.66	20.00	381962
2009-12-21	20.05	20.30	20.04	20.23	132887
2009-12-22	20.25	20.40	20.17	20.21	144558
2009-12-23	20.32	20.39	20.04	20.33	119470
2009-12-24	20.45	20.61	20.43	20.52	40361
2009-12-28	20.40	20.72	20.29	20.70	145882
2009-12-29	20.70	21.11	20.62	20.96	142739
2009-12-30	20.94	21.05	20.67	20.78	195004
2009-12-31	20.71	20.90	20.25	20.28	176556
2010-01-04	20.52	20.61	20.29	20.40	153059
2010-01-05	20.31	20.70	20.20	20.49	376786
2010-01-06	20.42	20.79	20.42	20.65	154170
2010-01-07	20.70	20.70	20.35	20.58	116544
2010-01-08	20.48	20.51	20.23	20.36	120991
2010-01-11	20.46	20.46	20.15	20.30	98020
2010-01-12	20.10	20.30	19.93	19.98	133108
2010-01-13	20.10	20.16	19.83	19.98	104128
2010-01-14	19.88	19.99	19.82	19.84	96461
2010-01-15	19.89	19.99	19.45	19.68	273720
2010-01-19	19.75	20.20	19.54	20.19	155246
2010-01-20	20.00	20.00	19.40	19.63	207207
2010-01-21	19.72	19.83	19.09	19.24	155555
2010-01-22	19.30	19.40	18.93	18.99	130089
2010-01-25	19.09	19.30	18.74	19.20	166313
2010-01-26	19.09	19.36	19.03	19.17	98836
2010-01-27	19.09	19.39	19.04	19.37	126046
2010-01-28	19.39	19.39	19.05	19.14	142229
2010-01-29	19.26	19.44	19.17	19.25	224050
2010-02-01	19.27	19.38	19.14	19.28	102654
2010-02-02	19.25	19.39	19.13	19.28	122947
2010-02-03	19.15	19.30	19.14	19.24	113993
2010-02-04	19.16	19.32	18.94	18.96	186373
2010-02-05	19.06	19.18	18.75	19.14	132509
2010-02-08	19.14	19.14	18.88	18.95	205050
2010-02-09	19.10	19.34	18.97	19.21	187575
2010-02-10	19.10	19.32	18.94	19.24	141347
2010-02-11	19.13	19.46	18.98	19.45	92374
2010-02-12	19.28	19.41	19.10	19.23	157560
2010-02-16	19.42	19.64	19.24	19.64	102993
2010-02-17	19.75	19.88	19.53	19.66	103510
2010-02-18	19.70	20.00	19.70	20.00	66223
2010-02-19	20.01	20.60	19.95	20.48	155288
2010-02-22	20.60	20.76	20.40	20.58	158748
2010-02-23	20.49	20.66	20.09	20.13	126393
2010-02-24	20.22	20.34	19.94	20.07	187569
2010-02-25	19.83	20.21	19.61	20.08	224290
2010-02-26	20.18	20.26	19.92	20.12	233267
2010-03-01	20.24	20.30	19.90	19.99	291867
2010-03-02	20.07	20.25	19.90	20.17	378365
2010-03-03	20.25	20.25	19.79	19.80	346462
2010-03-04	19.90	20.15	19.81	20.15	352644
2010-03-05	20.19	20.44	20.18	20.35	227984
2010-03-08	20.41	20.52	20.25	20.29	127426
2010-03-09	20.16	20.34	20.13	20.24	139324
2010-03-10	20.15	20.41	20.15	20.34	148760
2010-03-11	20.21	20.65	20.17	20.60	173049
2010-03-12	20.61	20.61	20.39	20.55	224136
2010-03-15	20.58	20.68	20.40	20.57	97943
2010-03-16	20.57	20.60	20.36	20.50	99861
2010-03-17	20.50	20.61	20.41	20.55	159137
2010-03-18	20.47	20.60	20.36	20.44	91183
2010-03-19	20.47	20.62	20.08	20.43	316668
2010-03-22	20.34	20.45	20.27	20.44	120021
2010-03-23	20.39	20.43	20.25	20.37	130894
2010-03-24	20.36	20.36	20.13	20.14	103186
2010-03-25	20.31	20.31	20.08	20.14	156912
2010-03-26	20.19	20.41	20.08	20.41	200350
2010-03-29	20.40	20.75	20.40	20.69	145035
2010-03-30	20.70	20.98	20.65	20.83	166604
2010-03-31	20.72	20.85	20.57	20.60	243553
2010-04-01	20.76	20.80	20.39	20.59	226685
2010-04-05	20.72	20.89	20.46	20.85	121359
2010-04-06	20.71	21.17	20.71	21.16	142108
2010-04-07	21.08	21.09	20.90	21.00	184261
2010-04-08	20.95	21.01	20.78	20.87	274675
2010-04-09	20.84	20.88	20.50	20.84	212819
2010-04-12	20.90	21.08	20.78	20.80	223671
2010-04-13	20.75	20.77	20.58	20.69	125431
2010-04-14	20.73	20.93	20.64	20.87	161759
2010-04-15	20.82	21.08	20.74	21.01	128130
2010-04-16	21.01	21.05	20.79	20.88	240721
2010-04-19	20.80	21.03	20.61	20.83	175309
2010-04-20	20.97	21.07	20.84	20.93	77981
2010-04-21	20.90	20.99	20.64	20.81	343651
2010-04-22	20.70	20.96	20.64	20.84	347878
2010-04-23	20.80	21.29	20.67	21.28	263060
2010-04-26	21.29	21.58	21.16	21.20	321936
2010-04-27	21.16	21.42	20.86	20.89	240358
2010-04-28	21.01	21.12	20.78	20.98	301634
2010-04-29	21.11	21.30	20.84	21.23	229444
2010-04-30	21.64	22.15	21.25	21.25	494542
2010-05-03	21.32	21.46	21.22	21.42	389488
2010-05-04	21.07	21.34	20.79	21.08	405557
2010-05-05	20.92	21.22	20.54	20.69	316961
2010-05-06	20.58	20.74	18.80	20.01	459298
2010-05-07	20.14	20.31	19.61	20.20	1329362
2010-05-10	21.02	21.04	20.42	20.76	307356
2010-05-11	20.61	20.99	20.50	20.77	1075802
2010-05-12	20.80	21.50	20.67	21.38	250248
2010-05-13	21.38	21.61	21.13	21.34	245469
2010-05-14	21.25	21.25	20.86	21.15	214677
2010-05-17	21.28	21.42	20.92	21.14	286597
2010-05-18	21.31	21.39	20.86	20.90	244912
2010-05-19	20.85	21.43	20.85	21.19	653210
2010-05-20	20.77	21.15	20.43	20.46	761707
2010-05-21	20.25	20.38	19.19	20.00	438828
2010-05-24	19.93	20.10	19.65	19.82	257127
2010-05-25	19.40	19.68	19.22	19.63	299263
2010-05-26	19.70	19.91	19.58	19.63	369596
2010-05-27	20.00	20.10	19.75	20.08	202752
2010-05-28	20.04	20.14	19.79	19.82	339940
2010-06-01	19.66	19.81	19.24	19.25	229497
2010-06-02	19.27	19.46	19.12	19.46	359992
2010-06-03	19.62	19.99	19.44	19.89	162384
2010-06-04	19.56	19.59	18.76	18.83	352273
2010-06-07	18.95	19.58	18.77	19.48	488721
2010-06-08	19.51	19.69	19.37	19.67	326652
2010-06-09	19.76	20.15	19.43	19.58	288199
2010-06-10	19.85	19.98	19.73	19.80	263179
2010-06-11	19.61	19.78	19.40	19.65	248137
2010-06-14	19.19	19.98	19.19	19.82	488285
2010-06-15	19.98	20.37	19.89	20.31	171499
2010-06-16	20.18	20.77	19.99	20.67	227349
2010-06-17	20.76	20.90	20.58	20.83	199863
2010-06-18	20.81	20.90	20.65	20.65	330090
2010-06-21	20.95	21.01	20.34	20.47	154098
2010-06-22	20.55	20.58	19.92	19.93	174952
2010-06-23	19.91	19.91	19.55	19.78	190537
2010-06-24	19.70	19.96	19.62	19.70	118169
2010-06-25	19.74	20.08	19.48	19.76	522659
2010-06-28	19.84	20.02	19.74	19.91	202308
2010-06-29	19.63	19.79	19.44	19.59	303258
2010-06-30	19.54	19.76	19.32	19.35	223902
2010-07-01	19.36	19.36	18.81	19.18	252664
2010-07-02	19.27	19.55	18.98	19.15	187462
2010-07-06	19.38	19.63	19.15	19.28	228030
2010-07-07	19.41	19.73	19.30	19.72	217045
2010-07-08	19.85	19.94	19.67	19.91	170839
2010-07-09	19.91	20.16	19.86	20.16	119469
2010-07-12	20.03	20.17	19.91	20.07	96434
2010-07-13	20.31	20.47	20.15	20.44	156409
2010-07-14	20.31	20.74	20.28	20.70	272853
2010-07-15	20.76	21.00	20.54	20.91	291899
2010-07-16	20.78	20.97	20.52	20.55	448140
2010-07-19	20.58	20.86	20.42	20.82	128426
2010-07-20	20.53	20.90	20.35	20.90	158116
2010-07-21	20.98	21.26	20.79	20.90	303872
2010-07-22	21.14	21.45	20.99	21.26	350091
2010-07-23	21.23	21.65	20.91	21.51	217080
2010-07-26	21.62	21.91	21.47	21.91	208267
2010-07-27	22.00	22.28	21.77	22.24	293110
2010-07-28	22.29	22.38	21.88	21.93	195473
2010-07-29	22.05	22.08	21.47	21.73	114908
2010-07-30	21.42	21.74	21.32	21.50	127512
2010-08-02	21.79	22.00	21.50	21.87	177001
2010-08-03	21.82	21.83	21.46	21.62	203710
2010-08-04	21.81	22.36	21.79	22.00	546817
2010-08-05	22.63	22.79	22.24	22.41	357068
2010-08-06	22.31	22.87	22.30	22.84	374470
2010-08-09	22.93	23.32	22.92	23.18	277864
2010-08-10	22.91	23.39	22.77	23.17	292069
2010-08-11	23.01	23.01	22.46	22.51	435806
2010-08-12	22.45	22.66	22.19	22.59	255709
2010-08-13	22.50	23.13	22.42	22.59	782846
2010-08-16	22.45	22.81	22.25	22.72	316796
2010-08-17	22.91	23.24	22.72	23.24	430428
2010-08-18	23.14	23.53	22.93	23.35	356095
2010-08-19	23.29	23.29	22.40	22.45	400911
2010-08-20	22.41	22.41	22.04	22.38	290436
2010-08-23	22.54	22.58	22.37	22.46	347239
2010-08-24	22.35	22.67	22.02	22.53	287346
2010-08-25	22.45	23.04	22.45	23.00	1058757
2010-08-26	23.03	23.03	22.51	22.55	216725
2010-08-27	22.67	22.93	22.40	22.89	286845
2010-08-30	22.76	22.89	22.48	22.49	251723
2010-08-31	22.52	23.17	22.25	22.95	398118
2010-09-01	23.22	23.66	23.12	23.64	482486
2010-09-02	23.69	23.73	23.16	23.52	182698
2010-09-03	23.70	23.75	23.23	23.44	224209
2010-09-07	23.27	23.32	23.02	23.06	237222
2010-09-08	23.18	23.22	22.70	23.03	266600
2010-09-09	23.29	23.36	22.95	23.10	130059
2010-09-10	23.14	23.14	22.85	22.94	232448
2010-09-13	23.11	23.25	22.94	23.21	292108
2010-09-14	23.21	23.21	22.87	23.05	229704
2010-09-15	22.95	23.24	22.87	23.10	153800
2010-09-16	23.01	23.16	22.66	22.72	215089
2010-09-17	22.86	22.99	22.51	22.84	326966
2010-09-20	23.42	23.44	22.95	23.44	338086
2010-09-21	23.36	23.45	23.14	23.15	246081
2010-09-22	23.04	23.43	23.04	23.24	148991
2010-09-23	23.05	23.32	22.91	22.92	258891
2010-09-24	23.23	23.54	23.18	23.54	228046
2010-09-27	23.61	23.67	23.43	23.58	227783
2010-09-28	23.71	23.71	23.06	23.63	273850
2010-09-29	23.62	23.75	23.39	23.64	178748
2010-09-30	23.82	23.82	23.56	23.78	298812
2010-10-01	23.95	24.04	23.78	24.01	174033
2010-10-04	23.93	24.10	23.51	23.78	194829
2010-10-05	24.00	24.18	23.78	24.18	193462
2010-10-06	24.11	24.27	23.97	24.16	231450
2010-10-07	24.28	24.48	24.16	24.25	176979
2010-10-08	24.31	24.53	24.13	24.48	246236
2010-10-11	24.53	24.56	24.31	24.32	149052
2010-10-12	24.35	24.40	24.16	24.32	202283
2010-10-13	24.51	24.70	24.33	24.63	222599
2010-10-14	24.67	24.81	24.53	24.58	234516
2010-10-15	24.80	24.91	24.60	24.66	512045
2010-10-18	24.72	24.83	24.56	24.78	344993
2010-10-19	24.50	25.13	24.50	24.69	278217
2010-10-20	24.81	24.90	24.50	24.64	218578
2010-10-21	24.79	24.95	24.29	24.49	185107
2010-10-22	24.52	24.55	24.22	24.25	159891
2010-10-25	24.41	24.54	24.18	24.22	181734
2010-10-26	24.12	24.42	24.07	24.24	163808
2010-10-27	24.11	24.23	23.91	24.15	218479
2010-10-28	24.29	24.74	24.29	24.61	209420
2010-10-29	24.63	24.71	24.36	24.60	171040
2010-11-01	24.67	25.02	24.31	24.58	211850
2010-11-02	24.78	25.57	24.73	25.57	247547
2010-11-03	25.62	25.76	25.45	25.67	228916
2010-11-04	25.97	26.44	25.85	26.25	250591
2010-11-05	26.32	26.61	26.26	26.59	277429
2010-11-08	26.57	26.65	26.26	26.39	258017
2010-11-09	26.51	26.88	26.16	26.24	326243
2010-11-10	26.31	26.43	25.97	26.43	210979
2010-11-11	26.29	26.48	26.16	26.43	158271
2010-11-12	26.23	26.46	26.20	26.30	382260
2010-11-15	26.32	26.67	26.25	26.46	254912
2010-11-16	26.37	26.50	26.13	26.27	271300
2010-11-17	26.30	26.57	26.14	26.21	208181
2010-11-18	26.40	26.52	26.29	26.44	164586
2010-11-19	26.45	26.50	26.21	26.33	170793
2010-11-22	26.28	26.68	26.11	26.63	176075
2010-11-23	26.49	26.49	26.23	26.39	176976
2010-11-24	26.53	26.69	26.42	26.69	164617
2010-11-26	26.61	26.82	26.51	26.61	87802
2010-11-29	26.46	26.54	26.12	26.48	149144
2010-11-30	26.33	26.52	26.22	26.34	288655
2010-12-01	26.71	27.05	26.69	26.97	334458
2010-12-02	27.04	27.08	26.53	26.77	179527
2010-12-03	26.66	26.83	26.46	26.81	162959
2010-12-06	26.78	26.91	26.71	26.78	174404
2010-12-07	27.01	27.12	26.73	26.81	168391
2010-12-08	26.83	26.95	26.75	26.75	154346
2010-12-09	26.97	27.00	26.82	26.94	206108
2010-12-10	27.04	27.45	26.92	27.41	239892
2010-12-13	27.50	27.69	27.44	27.65	225521
2010-12-14	27.75	28.07	27.69	27.91	215302
2010-12-15	27.91	28.05	27.77	27.79	214497
2010-12-16	27.79	28.20	27.60	28.16	199638
2010-12-17	28.12	28.39	27.74	28.39	374345
2010-12-20	28.48	28.65	28.38	28.43	205505
2010-12-21	28.05	28.22	27.87	28.07	302656
2010-12-22	28.04	28.09	27.87	28.03	274744
2010-12-23	28.05	28.18	27.90	27.94	151540
2010-12-27	27.85	28.17	27.76	28.07	89944
2010-12-28	28.07	28.10	27.57	28.00	154399
2010-12-29	28.08	28.09	27.79	27.81	106750
2010-12-30	27.86	28.12	27.85	27.85	150053
2010-12-31	27.82	27.92	27.51	27.53	191898
2011-01-03	27.77	27.93	27.62	27.82	287871
2011-01-04	27.94	27.95	27.56	27.76	230700
2011-01-05	27.78	27.78	27.62	27.69	154718
2011-01-06	27.68	27.83	27.51	27.74	224916
2011-01-07	27.87	28.00	27.57	27.85	313520
2011-01-10	27.70	28.17	27.59	28.05	323924
2011-01-11	28.08	28.12	27.82	27.89	193224
2011-01-12	28.08	28.14	27.86	27.93	137476
2011-01-13	27.90	28.05	27.73	27.90	134712
2011-01-14	27.91	28.02	27.84	27.98	143392
2011-01-18	27.97	28.03	27.74	27.98	96847
2011-01-19	27.90	28.06	27.74	27.76	187447
2011-01-20	27.68	27.99	27.55	27.65	230064
2011-01-21	27.68	27.70	27.15	27.39	259177
2011-01-24	27.34	27.86	27.32	27.72	123164
2011-01-25	27.58	27.88	27.44	27.84	170724
2011-01-26	27.84	28.13	27.78	27.95	184523
2011-01-27	27.95	28.10	27.77	28.03	170206
2011-01-28	27.99	27.99	27.18	27.19	248714
2011-01-31	27.15	27.33	26.89	26.95	245571
2011-02-01	27.05	27.57	27.01	27.49	196907
2011-02-02	27.37	27.58	27.20	27.28	114691
2011-02-03	27.34	27.34	26.95	27.26	93230
2011-02-04	27.25	27.32	27.03	27.26	202863
2011-02-07	27.23	27.60	27.23	27.30	178941
2011-02-08	27.25	27.29	27.01	27.29	140469
2011-02-09	27.17	27.30	27.08	27.14	146780
2011-02-10	26.98	27.15	26.86	26.96	161616
2011-02-11	26.82	27.19	26.80	27.14	189075
2011-02-14	27.17	27.17	26.88	27.09	131045
2011-02-15	27.05	27.34	27.02	27.25	222701
2011-02-16	27.34	27.43	27.14	27.29	105041
2011-02-17	27.23	27.50	27.20	27.41	196925
2011-02-18	27.46	27.69	27.30	27.67	208479
2011-02-22	26.84	27.75	26.65	27.53	221174
2011-02-23	27.60	27.64	26.98	27.09	231817
2011-02-24	27.17	27.33	26.88	27.22	346538
2011-02-25	27.30	27.78	27.25	27.76	221304
2011-02-28	27.87	28.11	27.76	28.10	276249
2011-03-01	28.15	28.54	28.02	28.16	354013
2011-03-02	28.18	28.51	28.05	28.40	167893
2011-03-03	28.61	28.99	28.53	28.89	224748
2011-03-04	28.93	28.96	28.67	28.81	254871
2011-03-07	28.88	29.04	28.56	28.63	224985
2011-03-08	28.62	29.02	28.61	28.91	312788
2011-03-09	28.89	29.09	28.81	28.98	227140
2011-03-10	28.72	28.79	28.40	28.47	211886
2011-03-11	28.43	28.77	28.33	28.63	250204
2011-03-14	28.39	28.68	28.20	28.55	249677
2011-03-15	28.09	28.24	28.00	28.08	201907
2011-03-16	27.94	28.12	27.46	27.57	208068
2011-03-17	27.83	27.83	27.37	27.61	111400
2011-03-18	27.79	28.17	27.57	27.66	386404
2011-03-21	27.91	28.28	27.91	28.28	136438
2011-03-22	28.40	29.01	28.01	28.91	502489
2011-03-23	28.96	29.06	28.69	28.97	236963
2011-03-24	29.38	29.96	29.28	29.85	791557
2011-03-25	29.99	30.68	29.91	30.36	729826
2011-03-28	30.48	30.49	30.00	30.00	209194
2011-03-29	30.06	30.21	29.80	29.87	345902
2011-03-30	30.03	30.40	29.92	30.32	190778
2011-03-31	30.35	30.50	30.16	30.40	175232
2011-04-01	30.58	30.81	30.50	30.53	149393
2011-04-04	30.69	30.77	30.50	30.69	178334
2011-04-05	30.70	30.87	30.64	30.68	154988
2011-04-06	30.75	30.92	30.62	30.65	124918
2011-04-07	30.69	30.69	30.18	30.27	163683
2011-04-08	30.44	30.44	30.02	30.21	123014
2011-04-11	30.24	30.28	29.63	29.72	120036
2011-04-12	29.56	29.82	29.33	29.36	163757
2011-04-13	29.49	29.56	29.17	29.29	167476
2011-04-14	29.09	29.70	29.09	29.65	134244
2011-04-15	29.59	30.42	29.50	30.34	302836
2011-04-18	30.00	30.13	29.55	29.92	212018
2011-04-19	30.05	30.18	29.48	29.79	285017
2011-04-20	30.20	30.39	30.11	30.26	151599
2011-04-21	30.47	30.56	30.08	30.30	104542
2011-04-25	30.36	30.36	29.93	30.12	160022
2011-04-26	30.23	30.51	30.10	30.45	201636
2011-04-27	30.48	30.73	30.35	30.67	103496
2011-04-28	30.62	30.85	30.54	30.83	98569
2011-04-29	30.90	31.07	30.66	30.98	164962
2011-05-02	31.16	31.16	30.70	30.77	182675
2011-05-03	30.58	30.58	30.04	30.40	290140
2011-05-04	30.46	30.65	30.09	30.50	259876
2011-05-05	30.35	30.77	30.17	30.31	242292
2011-05-06	30.64	30.77	30.33	30.49	128246
2011-05-09	30.41	30.51	30.20	30.48	149692
2011-05-10	30.64	31.04	30.54	31.02	151966
2011-05-11	30.92	31.02	30.40	30.58	226029
2011-05-12	30.50	31.01	30.45	30.98	123258
2011-05-13	31.05	31.17	30.44	30.51	212781
2011-05-16	30.31	30.47	30.16	30.20	201166
2011-05-17	30.02	30.38	30.01	30.27	244738
2011-05-18	30.35	30.41	30.01	30.38	187662
2011-05-19	30.60	30.81	30.46	30.67	194352
2011-05-20	30.54	30.70	30.35	30.58	232507
2011-05-23	30.16	30.41	30.03	30.13	172443
2011-05-24	30.25	30.28	29.97	29.97	241419
2011-05-25	29.88	30.20	29.68	30.12	197296
2011-05-26	29.98	30.29	29.88	30.28	173920
2011-05-27	30.40	30.68	30.31	30.61	155684
2011-05-31	30.92	31.15	30.79	31.14	615871
2011-06-01	31.04	31.26	30.59	30.65	274015
2011-06-02	30.64	30.66	30.38	30.50	248389
2011-06-03	30.11	30.31	29.80	30.22	351099
2011-06-06	30.15	30.30	30.05	30.21	321477
2011-06-07	30.38	30.54	30.22	30.27	232417
2011-06-08	31.20	31.20	30.15	30.17	343195
2011-06-09	30.29	30.57	29.93	29.97	257187
2011-06-10	29.95	29.95	29.65	29.72	397972
2011-06-13	29.51	29.84	29.51	29.52	514220
2011-06-14	29.79	29.98	29.62	29.88	285276
2011-06-15	29.63	29.89	29.29	29.38	320072
2011-06-16	29.40	29.81	29.40	29.71	252278
2011-06-17	29.84	30.06	29.75	29.89	383664
2011-06-20	29.88	30.31	29.85	30.22	172911
2011-06-21	30.45	30.69	30.37	30.63	323172
2011-06-22	30.47	30.53	30.17	30.19	238396
2011-06-23	29.93	30.60	29.78	30.53	407897
2011-06-24	30.70	31.18	30.60	31.14	646852
2011-06-27	31.33	31.67	31.09	31.64	315176
2011-06-28	31.76	31.99	31.63	31.81	389461
2011-06-29	32.00	32.15	31.85	32.02	320570
2011-06-30	32.14	32.40	31.94	32.30	360614
2011-07-01	32.39	32.70	32.39	32.58	209205
2011-07-05	33.50	34.05	33.12	33.66	744072
2011-07-06	33.68	34.01	33.64	33.84	283785
2011-07-07	34.02	34.02	33.55	33.60	246734
2011-07-08	33.24	33.52	33.21	33.39	229653
2011-07-11	33.35	33.35	33.00	33.18	226447
2011-07-12	33.01	33.50	33.01	33.30	436992
2011-07-13	33.51	33.54	33.22	33.41	508157
2011-07-14	33.42	33.46	33.08	33.20	451063
2011-07-15	33.25	33.38	33.11	33.33	255516
2011-07-18	33.16	33.30	32.71	32.82	128550
2011-07-19	33.27	33.27	32.94	33.17	195296
2011-07-20	32.98	32.98	32.49	32.67	588369
2011-07-21	33.06	33.11	32.77	33.04	247539
2011-07-22	33.09	33.14	32.85	33.07	226727
2011-07-25	32.79	33.53	32.62	33.15	345914
2011-07-26	32.84	33.29	32.76	33.16	308728
2011-07-27	33.04	33.30	32.91	33.25	483822
2011-07-28	33.17	33.28	32.98	33.20	329945
2011-07-29	32.88	33.52	32.88	33.45	396764
2011-08-01	33.84	34.37	33.74	34.30	496562
2011-08-02	34.22	34.33	34.03	34.16	1015134
2011-08-03	34.47	35.03	34.02	34.24	547435
2011-08-04	33.78	34.16	33.20	33.20	792031
2011-08-05	33.54	33.56	32.21	32.79	546887
2011-08-08	32.14	32.79	30.70	30.71	853387
2011-08-09	31.29	33.30	30.69	33.28	767495
2011-08-10	32.56	33.12	31.89	32.05	589064
2011-08-11	32.23	34.25	32.19	33.80	357854
2011-08-12	34.16	34.37	33.38	33.62	215284
2011-08-15	33.94	34.65	33.87	34.63	302763
2011-08-16	34.88	35.32	34.44	34.99	484306
2011-08-17	35.23	35.65	34.40	34.80	762510
2011-08-18	34.03	34.23	33.12	33.82	601254
2011-08-19	33.38	33.99	33.05	33.31	643988
2011-08-22	33.86	34.00	32.73	32.98	432855
2011-08-23	33.24	33.79	33.07	33.75	493134
2011-08-24	33.82	34.59	33.74	34.49	403676
2011-08-25	34.84	34.92	33.84	34.24	350040
2011-08-26	34.15	34.40	33.35	34.21	239385
2011-08-29	34.71	35.10	34.43	35.06	336743
2011-08-30	35.08	35.08	34.56	34.84	461511
2011-08-31	34.95	34.95	34.32	34.59	334912
2011-09-01	34.67	34.83	33.92	34.00	346503
2011-09-02	33.51	33.91	33.32	33.42	377916
2011-09-06	32.62	33.42	32.46	33.39	400236
2011-09-07	33.74	34.12	33.47	34.12	507150
2011-09-08	34.02	34.57	33.96	34.20	384153
2011-09-09	33.97	33.97	33.33	33.69	418768
2011-09-12	33.22	33.85	33.22	33.82	292377
2011-09-13	33.72	33.99	33.04	33.32	612981
2011-09-14	31.94	32.22	30.80	31.41	2013853
2011-09-15	31.53	32.45	31.06	32.43	725195
2011-09-16	32.58	32.89	31.99	32.12	1194463
2011-09-19	31.65	32.23	31.55	32.07	388765
2011-09-20	32.19	32.50	31.98	32.09	493350
2011-09-21	32.16	32.30	31.17	31.19	344435
2011-09-22	30.70	31.06	29.82	30.66	765792
2011-09-23	30.70	31.98	30.33	31.93	527671
2011-09-26	31.12	31.87	30.68	31.85	712026
2011-09-27	32.34	32.57	31.86	32.01	628414
2011-09-28	32.25	32.44	31.84	31.92	699306
2011-09-29	32.42	32.54	32.00	32.41	799163
2011-09-30	32.12	32.50	31.81	32.09	877639
2011-10-03	32.02	32.47	31.36	31.36	506150
2011-10-04	31.07	31.44	30.29	31.34	565513
2011-10-05	31.36	31.54	30.54	30.83	639487
2011-10-06	30.81	31.32	30.57	31.31	399675
2011-10-07	31.41	31.41	30.77	30.88	259741
2011-10-10	31.43	31.69	31.11	31.69	321899
2011-10-11	31.56	31.57	30.88	31.24	274626
2011-10-12	31.44	31.68	31.10	31.25	254649
2011-10-13	31.18	31.28	30.87	31.19	249589
2011-10-14	31.49	31.91	31.06	31.38	273833
2011-10-17	31.30	31.54	31.19	31.39	302837
2011-10-18	31.55	31.84	31.10	31.57	258534
2011-10-19	31.62	31.98	31.20	31.29	221735
2011-10-20	31.45	31.57	30.42	30.80	456702
2011-10-21	31.20	31.77	30.49	31.53	1081700
2011-10-24	31.61	32.45	31.31	32.42	463096
2011-10-25	32.39	32.48	31.63	31.85	492084
2011-10-26	32.17	32.30	31.72	32.10	317231
2011-10-27	32.73	33.20	32.12	32.50	728612
2011-10-28	32.25	32.59	31.77	32.39	296313
2011-10-31	32.12	32.36	31.87	32.03	281566
2011-11-01	31.06	32.02	31.06	31.40	356478
2011-11-02	32.35	32.68	31.29	32.27	424652
2011-11-03	32.50	33.17	32.50	33.13	621174
2011-11-04	32.92	33.04	32.14	32.19	333527
2011-11-07	32.29	33.62	32.29	33.55	422793
2011-11-08	33.60	34.37	33.47	34.29	502317
2011-11-09	33.75	34.57	33.64	33.80	544857
2011-11-10	33.80	34.63	33.66	34.05	269654
2011-11-11	34.44	34.85	34.07	34.67	273414
2011-11-14	34.67	34.67	33.74	33.78	170986
2011-11-15	33.60	34.33	33.41	34.26	271473
2011-11-16	34.06	34.06	33.01	33.04	323713
2011-11-17	33.12	33.75	33.12	33.35	342109
2011-11-18	33.40	33.58	33.22	33.46	223355
2011-11-21	33.16	33.46	32.80	32.90	223784
2011-11-22	32.95	33.00	32.48	32.49	161116
2011-11-23	32.38	32.50	31.95	32.20	254475
2011-11-25	32.17	32.47	32.13	32.14	87145
2011-11-28	32.64	33.12	32.64	32.99	349388
2011-11-29	33.07	33.72	32.93	33.53	169807
2011-11-30	34.26	34.54	33.96	34.52	340975
2011-12-01	34.55	34.69	34.11	34.13	204570
2011-12-02	34.34	34.41	33.48	33.49	197062
2011-12-05	33.89	33.94	33.53	33.79	264917
2011-12-06	33.89	33.93	33.47	33.64	258349
2011-12-07	33.47	33.66	32.90	33.14	423860
2011-12-08	33.00	33.03	32.48	32.57	234396
2011-12-09	32.72	33.21	32.54	33.10	372673
2011-12-12	32.92	33.07	32.63	32.84	279086
2011-12-13	32.95	33.30	32.72	32.93	314462
2011-12-14	32.87	33.27	32.75	33.24	433469
2011-12-15	33.52	33.72	32.59	32.86	391679
2011-12-16	32.99	33.33	32.76	33.32	625364
2011-12-19	33.46	33.89	33.17	33.46	287930
2011-12-20	34.00	34.15	33.82	34.13	339124
2011-12-21	34.17	34.78	34.06	34.76	175060
2011-12-22	34.93	35.08	34.59	34.85	160909
2011-12-23	35.05	35.61	34.88	35.53	235286
2011-12-27	35.57	35.60	35.38	35.48	140027
2011-12-28	35.58	35.71	35.04	35.07	157894
2011-12-29	35.21	35.40	35.12	35.14	233751
2011-12-30	35.22	35.33	34.64	34.64	267662
2012-01-03	35.15	35.21	33.93	34.13	282494
2012-01-04	34.02	34.19	33.97	34.11	253251
2012-01-05	34.09	34.59	33.83	34.33	581091
2012-01-06	34.41	34.52	33.99	34.06	493670
2012-01-09	34.65	34.71	34.19	34.38	325511
2012-01-10	34.64	34.91	34.58	34.67	188003
2012-01-11	34.62	34.90	34.54	34.78	254771
2012-01-12	34.88	35.34	34.88	34.99	251086
2012-01-13	34.68	34.97	34.65	34.74	192244
2012-01-17	34.96	35.27	34.83	34.97	250956
2012-01-18	34.84	35.15	34.53	35.11	182845
2012-01-19	35.19	35.19	34.25	34.45	176975
2012-01-20	34.45	34.55	34.32	34.45	196185
2012-01-23	34.52	34.78	34.52	34.58	237794
2012-01-24	34.40	34.56	34.19	34.30	185572
2012-01-25	34.30	34.69	34.16	34.68	255136
2012-01-26	34.82	35.33	34.58	34.83	215000
2012-01-27	34.72	34.88	34.46	34.69	205180
2012-01-30	34.52	34.82	34.32	34.43	187464
2012-01-31	34.56	34.90	34.47	34.80	241147
2012-02-01	34.86	34.86	34.18	34.61	518914
2012-02-02	34.56	34.56	33.75	33.82	404768
2012-02-03	34.18	34.18	33.74	33.79	214672
2012-02-06	33.78	33.87	33.56	33.70	331600
2012-02-07	33.52	33.70	33.50	33.51	235076
2012-02-08	33.60	33.69	33.26	33.31	249457
2012-02-09	33.37	33.44	33.23	33.31	187973
2012-02-10	33.26	33.26	32.90	32.98	400030
2012-02-13	33.06	33.38	33.00	33.21	501330
2012-02-14	33.18	33.66	33.18	33.66	261044
2012-02-15	33.74	33.82	33.51	33.70	217248
2012-02-16	33.67	34.01	33.67	33.82	208902
2012-02-17	33.97	34.03	33.76	33.89	174418
2012-02-21	33.91	33.96	33.49	33.77	187504
2012-02-22	33.06	33.62	33.01	33.50	310893
2012-02-23	33.47	33.51	33.03	33.22	232904
2012-02-24	33.14	33.25	32.83	33.02	183877
2012-02-27	32.74	33.30	32.74	33.08	162391
2012-02-28	33.09	33.23	32.68	32.83	247606
2012-02-29	32.84	33.01	32.55	32.73	337050
2012-03-01	32.70	32.88	32.52	32.59	285650
2012-03-02	32.59	32.72	32.40	32.47	237772
2012-03-05	32.36	32.51	32.18	32.22	314924
2012-03-06	31.90	32.25	31.90	32.13	249625
2012-03-07	32.22	32.22	31.88	32.08	234541
2012-03-08	32.27	32.33	31.99	32.14	292995
2012-03-09	32.14	32.44	32.12	32.34	469861
2012-03-12	32.26	32.98	32.21	32.97	296758
2012-03-13	32.80	33.04	32.60	33.04	295788
2012-03-14	32.97	33.16	32.33	32.34	188380
2012-03-15	32.29	32.38	31.90	32.19	211196
2012-03-16	32.19	32.30	31.96	32.00	248950
2012-03-19	32.01	32.22	31.68	32.11	185599
2012-03-20	31.95	32.23	31.95	32.05	184904
2012-03-21	32.09	32.13	31.85	31.88	104618
2012-03-22	31.69	32.06	31.58	32.06	172676
2012-03-23	32.02	32.17	31.87	32.12	185113
2012-03-26	32.30	32.70	32.18	32.49	145213
2012-03-27	32.42	32.60	32.31	32.33	178725
2012-03-28	32.29	32.42	31.93	32.24	178077
2012-03-29	32.08	32.42	31.80	32.39	129410
2012-03-30	32.51	32.68	32.34	32.49	143364
2012-04-02	32.41	32.89	32.22	32.87	171715
2012-04-03	32.78	32.81	32.27	32.53	124755
2012-04-04	32.25	32.29	31.97	31.99	192162
2012-04-05	31.85	31.90	31.29	31.48	307657
2012-04-09	32.02	32.63	31.04	32.27	595250
2012-04-10	32.27	32.27	31.80	32.02	392479
2012-04-11	32.21	32.21	31.87	32.03	287263
2012-04-12	31.91	32.19	31.87	32.03	136548
2012-04-13	31.95	32.12	31.86	31.86	164397
2012-04-16	31.93	32.04	31.81	31.87	319948
2012-04-17	32.08	32.27	31.50	31.60	652709
2012-04-18	31.33	31.52	30.99	31.13	912172
2012-04-19	31.12	31.24	30.72	30.72	417669
2012-04-20	30.98	30.99	30.33	30.34	804228
2012-04-23	30.07	30.18	29.64	29.77	331509
2012-04-24	29.71	29.94	29.67	29.77	630295
2012-04-25	29.97	30.19	29.80	30.09	1333886
2012-04-26	30.02	30.48	29.99	30.45	414170
2012-04-27	30.49	30.73	30.36	30.58	506824
2012-04-30	30.55	30.74	30.47	30.64	338305
2012-05-01	30.57	30.73	30.44	30.46	470926
2012-05-02	29.17	30.25	29.17	29.88	512875
2012-05-03	30.50	30.95	29.99	30.05	447928
2012-05-04	29.87	30.26	29.79	29.84	328087
2012-05-07	29.75	30.03	29.73	29.85	267734
2012-05-08	29.68	29.94	29.50	29.93	476011
2012-05-09	29.72	30.07	29.70	29.99	405946
2012-05-10	30.07	30.55	30.07	30.39	306956
2012-05-11	30.27	30.38	30.07	30.25	328652
2012-05-14	30.06	30.26	29.96	29.99	224030
2012-05-15	29.87	30.20	29.87	30.00	458119
2012-05-16	30.04	30.39	30.04	30.28	279314
2012-05-17	30.33	30.44	29.98	29.99	343309
2012-05-18	29.91	30.40	29.91	30.06	303948
2012-05-21	30.01	30.28	29.80	30.22	255336
2012-05-22	30.15	30.38	30.07	30.16	174220
2012-05-23	30.00	30.16	29.59	29.81	355154
2012-05-24	29.78	29.97	29.56	29.92	185093
2012-05-25	29.90	30.71	29.90	30.63	260624
2012-05-29	30.75	30.75	30.39	30.61	155788
2012-05-30	30.37	30.78	30.37	30.47	366307
2012-05-31	30.42	30.76	30.23	30.69	303351
2012-06-01	30.37	31.26	30.15	31.16	362095
2012-06-04	31.15	31.32	30.99	31.28	514359
2012-06-05	31.24	31.56	31.10	31.56	310897
2012-06-06	31.66	31.91	31.48	31.91	244804
2012-06-07	32.18	32.34	31.82	31.85	390530
2012-06-08	31.85	31.99	31.54	31.68	215710
2012-06-11	31.87	31.92	31.52	31.70	416654
2012-06-12	31.76	31.91	31.60	31.77	273245
2012-06-13	31.55	32.19	31.40	32.10	451690
2012-06-14	32.10	32.25	32.03	32.16	187049
2012-06-15	32.33	32.40	32.07	32.31	398067
2012-06-18	32.21	32.45	32.10	32.33	237164
2012-06-19	32.33	32.55	32.14	32.15	263371
2012-06-20	32.21	32.43	32.01	32.35	313014
2012-06-21	32.33	32.49	32.28	32.28	277298
2012-06-22	32.31	32.50	32.16	32.46	439754
2012-06-25	32.26	33.25	32.26	33.03	408912
2012-06-26	33.02	33.16	32.80	32.88	510755
2012-06-27	32.90	33.28	32.34	33.06	376177
2012-06-28	32.79	33.35	32.79	33.35	173076
2012-06-29	33.65	33.65	33.02	33.16	225974
2012-07-02	33.17	33.73	33.17	33.72	314868
2012-07-03	33.68	34.00	33.64	33.79	100896
2012-07-05	33.67	33.97	33.58	33.62	107393
2012-07-06	33.43	33.68	33.42	33.59	256739
2012-07-09	33.60	33.75	33.58	33.61	306811
2012-07-10	33.70	33.85	33.54	33.62	320140
2012-07-11	33.70	34.05	33.61	34.05	208018
2012-07-12	33.66	34.09	33.40	33.99	390587
2012-07-13	34.20	34.27	33.80	34.04	305849
2012-07-16	33.93	34.14	33.79	34.04	152727
2012-07-17	34.16	34.25	33.88	33.89	161755
2012-07-18	33.88	34.00	33.86	33.89	140219
2012-07-19	33.89	33.97	33.45	33.48	489498
2012-07-20	33.26	33.63	33.26	33.46	323783
2012-07-23	33.17	33.54	33.15	33.15	355104
2012-07-24	33.28	33.69	32.90	33.12	249596
2012-07-25	33.20	33.46	33.18	33.38	168329
2012-07-26	33.61	33.98	33.32	33.46	151994
2012-07-27	33.55	34.16	33.51	33.76	333253
2012-07-30	33.79	34.39	33.77	34.36	284328
2012-07-31	34.24	34.40	33.85	33.85	170504
2012-08-01	33.92	34.49	33.49	33.49	2567
2012-08-02	33.58	33.63	32.94	33.20	352181
2012-08-03	33.23	33.58	32.87	33.29	372195
2012-08-06	33.41	33.90	33.36	33.79	219741
2012-08-07	33.85	33.88	33.40	33.51	208995
2012-08-08	33.49	33.90	33.41	33.86	240507
2012-08-09	33.86	34.11	33.78	33.80	187500
2012-08-10	33.83	34.12	33.64	34.07	141266
2012-08-13	33.94	34.00	33.51	33.70	152477
2012-08-14	33.84	33.84	33.57	33.71	198305
2012-08-15	33.72	33.85	33.55	33.55	163366
2012-08-16	33.53	33.53	33.17	33.33	114502
2012-08-17	33.30	33.42	33.22	33.33	137478
2012-08-20	33.22	33.33	33.10	33.31	100316
2012-08-21	33.25	33.52	33.08	33.08	118368
2012-08-22	32.95	33.13	32.95	33.02	91514
2012-08-23	32.97	33.07	32.89	32.95	195397
2012-08-24	32.80	33.04	32.45	32.96	100131
2012-08-27	32.90	33.11	32.87	33.00	156081
2012-08-28	32.88	33.10	32.88	32.97	154676
2012-08-29	32.93	33.19	32.92	33.00	116030
2012-08-30	32.98	33.11	32.79	32.90	99616
2012-08-31	32.97	33.13	32.81	33.09	187252
2012-09-04	33.10	33.51	32.99	33.41	120693
2012-09-05	33.57	33.57	33.26	33.28	116235
2012-09-06	33.35	33.84	33.32	33.76	155045
2012-09-07	33.91	33.91	33.57	33.62	73879
2012-09-10	33.55	33.86	33.44	33.61	74267
2012-09-11	33.56	33.91	33.22	33.34	111726
2012-09-12	33.00	33.07	32.75	32.98	102606
2012-09-13	32.98	33.71	32.98	33.62	107765
2012-09-14	33.68	33.88	33.29	33.43	136030
2012-09-17	33.37	33.57	33.22	33.43	78303
2012-09-18	33.31	33.59	33.19	33.57	96572
2012-09-19	33.60	33.72	33.41	33.64	67253
2012-09-20	33.52	34.09	33.49	33.98	178527
2012-09-21	34.32	34.59	33.97	34.59	477726
2012-09-24	34.43	34.74	34.37	34.66	248253
2012-09-25	34.68	34.93	34.53	34.53	205936
2012-09-26	34.64	34.88	34.39	34.54	146150
2012-09-27	34.59	34.59	34.08	34.26	121146
2012-09-28	34.19	34.33	34.06	34.25	216538
2012-10-01	34.28	34.63	34.05	34.15	235333
2012-10-02	34.29	34.63	33.99	34.15	177109
2012-10-03	34.21	34.36	34.08	34.19	505506
2012-10-04	34.26	34.39	34.12	34.34	169348
2012-10-05	34.33	34.69	34.21	34.29	145105
2012-10-08	34.27	34.36	34.06	34.26	81107
2012-10-09	34.19	34.35	34.05	34.12	120904
2012-10-10	34.17	34.24	33.90	33.96	192085
2012-10-11	34.11	34.31	34.00	34.25	232557
2012-10-12	34.20	34.33	34.04	34.12	121740
2012-10-15	34.10	34.35	33.91	34.35	133093
2012-10-16	34.42	34.62	34.32	34.47	88664
2012-10-17	34.46	34.98	34.35	34.96	135873
2012-10-18	34.97	35.01	34.79	34.80	80549
2012-10-19	34.64	34.70	34.17	34.32	117093
2012-10-22	34.20	34.23	33.86	34.14	115123
2012-10-23	33.97	34.02	33.34	33.74	186890
2012-10-24	33.76	33.79	33.47	33.49	96807
2012-10-25	33.58	33.73	33.34	33.55	89659
2012-10-26	33.71	33.88	33.49	33.88	91517
2012-10-31	33.73	34.00	33.53	33.99	112541
2012-11-01	33.89	34.09	33.25	33.65	195641
2012-11-02	33.80	34.04	32.97	33.18	173394
2012-11-05	33.17	33.37	32.68	33.26	146966
2012-11-06	33.25	33.64	33.09	33.47	79148
2012-11-07	33.26	33.26	32.28	32.29	96669
2012-11-08	32.23	32.45	31.88	31.88	116504
2012-11-09	31.73	31.91	31.53	31.69	85708
2012-11-12	31.52	31.62	30.90	31.07	105942
2012-11-13	31.09	31.55	30.90	31.31	178615
2012-11-14	31.30	31.44	31.10	31.19	176689
2012-11-15	31.14	31.49	30.46	30.80	112003
2012-11-16	30.70	31.04	30.34	30.69	146554
2012-11-19	30.88	31.03	30.57	30.82	107231
2012-11-20	30.82	30.82	30.27	30.31	155072
2012-11-21	30.47	30.98	30.32	30.53	209994
2012-11-23	30.57	30.90	30.24	30.45	64962
2012-11-26	30.37	30.83	30.15	30.61	216073
2012-11-27	30.53	31.24	30.51	31.07	251216
2012-11-28	30.92	31.20	30.79	31.09	187825
2012-11-29	31.21	31.46	31.06	31.44	148048
2012-11-30	31.51	31.91	31.23	31.85	239384
2012-12-03	31.89	31.89	31.23	31.41	140007
2012-12-04	30.21	31.62	30.21	31.42	109385
2012-12-05	31.41	32.00	31.06	31.82	139343
2012-12-06	31.72	32.00	31.51	31.64	125312
2012-12-07	31.64	31.67	31.18	31.29	106798
2012-12-10	31.36	31.69	31.05	31.68	103449
2012-12-11	31.49	31.58	31.26	31.48	162720
2012-12-12	31.62	31.68	31.16	31.20	104809
2012-12-13	31.17	31.52	31.17	31.41	91706
2012-12-14	31.33	31.64	31.29	31.37	101525
2012-12-17	31.44	32.03	31.35	32.03	122984
2012-12-18	31.99	32.16	31.63	31.97	152143
2012-12-19	32.02	32.08	31.69	31.85	87568
2012-12-20	31.89	32.27	31.83	32.11	84455
2012-12-21	32.00	32.39	31.67	32.37	693515
2012-12-24	32.19	32.19	31.67	31.91	65830
2012-12-26	31.86	31.98	31.47	31.57	115435
2012-12-27	31.49	31.57	31.16	31.40	131988
2012-12-28	31.23	31.57	31.00	31.02	164134
2012-12-31	31.05	31.94	30.84	31.91	172675
2013-01-02	32.28	32.89	32.24	32.77	315836
2013-01-03	32.79	32.93	32.42	32.53	213126
2013-01-04	32.64	32.82	32.48	32.74	294445
2013-01-07	32.56	32.62	32.18	32.25	146417
2013-01-08	32.19	32.63	31.84	31.89	304184
2013-01-09	32.01	32.33	31.88	32.32	175337
2013-01-10	32.34	32.43	31.93	32.08	117666
2013-01-11	32.17	32.48	31.94	32.44	130767
2013-01-14	32.48	32.97	32.39	32.64	254735
2013-01-15	32.48	32.60	32.26	32.53	218532
2013-01-16	32.46	32.46	32.13	32.22	113167
2013-01-17	32.36	32.63	32.20	32.50	420121
2013-01-18	32.43	32.80	32.43	32.80	383379
2013-01-22	32.71	33.41	32.70	33.41	151603
2013-01-23	33.31	33.47	33.26	33.46	190975
2013-01-24	33.49	33.57	33.37	33.51	229037
2013-01-25	33.58	33.68	33.39	33.57	119931
2013-01-28	33.54	33.77	33.40	33.65	125083
2013-01-29	33.55	33.86	33.55	33.85	177631
2013-01-30	33.91	33.95	33.60	33.77	145889
2013-01-31	33.65	33.98	33.52	33.69	262701
2013-02-01	33.86	33.99	33.77	33.92	147851
2013-02-04	33.73	33.83	33.61	33.74	121679
2013-02-05	33.77	33.99	33.64	33.75	91501
2013-02-06	33.62	33.86	33.46	33.82	54958
2013-02-07	33.79	33.96	33.57	33.82	66926
2013-02-08	33.88	33.94	33.78	33.80	52037
2013-02-11	33.86	33.86	33.70	33.74	74860
2013-02-12	33.71	33.81	33.58	33.60	214691
2013-02-13	33.60	33.86	33.56	33.79	204406
2013-02-14	33.73	33.88	33.50	33.52	127562
2013-02-15	33.69	33.83	33.36	33.55	218420
2013-02-19	33.42	33.79	33.35	33.48	262548
2013-02-20	33.42	33.56	33.21	33.30	245607
2013-02-21	33.34	33.60	32.93	33.08	327209
2013-02-22	33.24	33.39	33.06	33.14	198262
2013-02-25	33.17	33.47	32.79	32.86	217585
2013-02-26	32.99	33.22	32.77	32.94	174686
2013-02-27	32.99	33.46	32.92	33.30	117993
2013-02-28	33.30	33.55	33.30	33.35	133247
2013-03-01	33.13	33.66	32.98	33.65	194361
2013-03-04	33.51	33.72	33.41	33.67	166308
2013-03-05	33.72	34.09	33.67	33.94	189386
2013-03-06	33.98	34.02	33.83	33.91	134496
2013-03-07	33.89	34.06	33.81	33.98	150823
2013-03-08	34.18	34.18	33.77	33.83	167672
2013-03-11	33.80	33.88	33.71	33.87	117709
2013-03-12	33.64	33.72	33.51	33.65	240754
2013-03-13	33.61	33.84	33.47	33.78	108294
2013-03-14	33.77	34.03	33.75	33.80	169425
2013-03-15	33.87	33.99	33.71	33.85	314336
2013-03-18	33.63	33.92	33.62	33.74	154262
2013-03-19	33.88	33.93	33.63	33.75	209594
2013-03-20	33.81	33.93	33.68	33.75	102676
2013-03-21	33.61	33.88	33.39	33.43	178564
2013-03-22	33.43	33.55	33.35	33.42	164732
2013-03-25	33.44	33.49	32.72	33.04	314574
2013-03-26	33.15	33.43	33.06	33.36	337718
2013-03-27	33.23	33.44	33.09	33.35	192727
2013-03-28	33.43	33.71	33.26	33.65	208458
2013-04-01	33.68	33.69	32.98	33.20	203747
2013-04-02	33.25	33.37	32.91	33.03	195936
2013-04-03	33.01	33.20	32.77	32.77	264107
2013-04-04	32.78	32.94	32.47	32.94	235121
2013-04-05	32.55	33.23	32.55	33.21	154779
2013-04-08	33.29	33.96	33.13	33.96	270866
2013-04-09	34.00	34.04	33.52	33.52	248841
2013-04-10	33.61	34.06	33.56	33.98	218658
2013-04-11	34.18	34.31	33.94	33.94	156512
2013-04-12	33.80	34.07	33.80	33.88	196612
2013-04-15	33.69	33.78	32.84	32.90	367352
2013-04-16	33.09	33.28	32.79	32.91	217155
2013-04-17	32.71	33.60	32.60	33.48	330201
2013-04-18	33.57	33.98	33.28	33.95	272239
2013-04-19	34.35	35.45	34.21	35.39	360878
2013-04-22	35.38	35.45	34.82	35.41	179630
2013-04-23	35.45	35.79	35.43	35.76	266971
2013-04-24	35.76	36.44	35.62	36.35	248063
2013-04-25	36.54	36.68	36.37	36.45	440483
2013-04-26	36.43	36.57	36.22	36.32	140551
2013-04-29	36.51	37.21	36.23	37.16	166787
2013-04-30	37.18	37.72	37.11	37.46	221563
2013-05-01	37.83	38.58	37.18	37.31	261542
2013-05-02	37.58	38.19	37.32	38.04	365947
2013-05-03	38.10	38.61	37.74	38.24	235432
2013-05-06	38.18	38.58	37.76	38.11	254892
2013-05-07	38.24	38.87	38.24	38.70	254807
2013-05-08	38.69	38.91	38.39	38.65	227229
2013-05-09	38.64	38.69	37.82	37.83	123738
2013-05-10	37.87	37.89	37.40	37.60	194237
2013-05-13	37.50	37.50	37.14	37.18	179028
2013-05-14	37.15	37.43	37.02	37.34	221311
2013-05-15	37.28	37.92	37.28	37.75	188657
2013-05-16	37.59	37.86	37.48	37.61	92285
2013-05-17	37.71	38.01	37.61	38.00	136701
2013-05-20	37.89	38.18	37.68	37.84	129857
2013-05-21	37.80	37.84	37.48	37.84	114760
2013-05-22	37.81	38.30	37.01	37.12	150300
2013-05-23	36.84	36.91	36.12	36.58	137101
2013-05-24	36.52	36.52	36.12	36.26	106170
2013-05-28	36.46	36.74	36.14	36.25	174793
2013-05-29	36.02	36.02	35.38	35.56	141754
2013-05-30	36.01	36.95	35.92	36.07	181256
2013-05-31	35.85	36.45	35.68	35.79	178266
2013-06-03	35.82	36.34	35.46	36.14	249324
2013-06-04	36.18	36.22	35.52	35.81	99511
2013-06-05	35.67	35.81	35.40	35.48	70276
2013-06-06	35.40	35.95	34.95	35.94	178108
2013-06-07	35.97	36.21	35.51	35.95	94975
2013-06-10	36.16	36.50	36.06	36.32	147905
2013-06-11	35.86	35.96	35.40	35.50	132421
2013-06-12	35.75	35.84	34.68	35.16	198211
2013-06-13	35.08	35.88	35.03	35.74	105554
2013-06-14	35.79	35.79	35.29	35.49	81027
2013-06-17	35.72	35.85	35.20	35.47	130639
2013-06-18	35.47	36.23	35.29	36.06	106691
2013-06-19	36.10	36.16	35.04	35.05	75350
2013-06-20	34.65	34.70	34.07	34.28	139652
2013-06-21	34.56	35.75	34.36	35.73	323754
2013-06-24	35.32	35.67	35.15	35.37	199828
2013-06-25	35.57	35.90	35.11	35.78	249090
2013-06-26	35.92	36.07	35.40	35.44	175706
2013-06-27	35.66	35.85	35.45	35.57	109463
2013-06-28	35.54	35.89	35.30	35.31	244843
2013-07-01	35.51	35.64	35.04	35.38	141345
2013-07-02	35.27	35.75	35.25	35.56	73870
2013-07-03	35.48	35.80	35.26	35.67	30294
2013-07-05	36.09	36.17	34.95	35.70	71180
2013-07-08	35.77	36.38	35.59	36.28	68642
2013-07-09	36.37	37.05	36.27	36.97	126011
2013-07-10	36.86	37.71	36.79	37.66	118844
2013-07-11	37.99	38.25	37.62	38.20	117821
2013-07-12	38.08	38.18	37.54	37.95	99951
2013-07-15	37.92	38.79	37.92	38.44	133988
2013-07-16	38.38	38.71	38.11	38.36	106444
2013-07-17	38.54	38.62	38.17	38.40	93708
2013-07-18	38.39	39.05	38.35	38.88	192356
2013-07-19	38.76	39.12	38.71	38.96	175989
2013-07-22	38.91	38.99	38.59	38.86	121540
2013-07-23	38.87	39.01	38.60	38.85	103267
2013-07-24	38.89	38.96	37.83	38.16	106803
2013-07-25	38.00	39.10	38.00	38.73	192974
2013-07-26	38.45	38.67	38.04	38.51	61797
2013-07-29	38.36	38.79	38.30	38.40	111878
2013-07-30	38.60	38.61	37.97	38.14	94899
2013-07-31	38.08	38.11	37.50	37.77	94569
2013-08-01	37.99	38.33	37.63	38.13	76770
2013-08-02	38.07	38.30	37.58	37.88	94289
2013-08-05	37.71	37.97	37.47	37.92	112654
2013-08-06	37.69	38.01	37.32	37.77	115120
2013-08-07	37.55	37.97	37.36	37.96	161469
2013-08-08	38.19	38.40	37.61	37.92	120809
2013-08-09	37.79	37.90	37.21	37.53	61971
2013-08-12	37.26	37.52	37.03	37.49	65770
2013-08-13	37.63	37.63	37.06	37.24	62674
2013-08-14	36.99	37.03	36.67	36.92	96408
2013-08-15	36.62	36.71	35.62	35.74	131100
2013-08-16	35.54	35.54	34.88	35.10	128546
2013-08-19	34.99	35.16	34.42	34.58	90117
2013-08-20	34.53	35.11	34.53	34.95	109259
2013-08-21	34.79	34.79	34.19	34.31	102808
2013-08-22	34.30	34.69	34.13	34.57	84024
2013-08-23	34.58	34.92	34.41	34.75	87145
2013-08-26	34.84	34.98	34.36	34.48	34616
2013-08-27	34.25	34.94	34.25	34.61	215426
2013-08-28	34.53	34.96	34.33	34.42	93834
2013-08-29	34.45	34.68	34.34	34.67	108138
2013-08-30	34.59	34.80	34.30	34.40	189213
2013-09-03	34.68	34.68	33.60	33.89	157091
2013-09-04	34.04	34.09	33.66	33.82	119842
2013-09-05	33.75	33.86	33.55	33.80	184083
2013-09-06	34.03	34.06	33.64	33.80	107935
2013-09-09	33.68	33.69	33.09	33.20	247701
2013-09-10	33.25	33.45	32.86	33.09	224838
2013-09-11	32.89	33.23	32.74	33.02	218501
2013-09-12	33.13	33.27	32.45	32.60	127120
2013-09-13	32.79	32.96	32.46	32.57	155907
2013-09-16	32.89	32.93	32.26	32.59	198197
2013-09-17	32.59	32.74	32.41	32.51	97721
2013-09-18	32.43	33.66	32.31	33.54	192290
2013-09-19	33.51	33.76	33.07	33.28	167131
2013-09-20	33.41	33.48	33.07	33.35	245947
2013-09-23	33.19	33.74	33.06	33.58	153927
2013-09-24	33.65	33.73	33.29	33.41	174497
2013-09-25	33.36	33.50	33.00	33.11	148024
2013-09-26	33.23	33.45	33.12	33.31	81286
2013-09-27	33.05	33.22	32.66	32.89	102436
2013-09-30	32.70	33.42	32.60	33.40	173971
2013-10-01	33.46	33.81	33.24	33.81	266439
2013-10-02	33.62	33.75	32.87	33.46	174079
2013-10-03	33.31	33.32	32.64	32.98	90221
2013-10-04	32.91	33.12	32.72	32.85	92171
2013-10-07	32.68	32.94	32.48	32.49	84545
2013-10-08	32.43	33.08	32.43	32.81	103463
2013-10-09	32.82	33.67	32.66	33.22	176848
2013-10-10	33.50	34.11	33.25	33.91	133443
2013-10-11	33.99	34.44	33.67	34.43	121662
2013-10-14	34.35	34.48	33.58	33.97	149032
2013-10-15	33.80	33.96	33.43	33.57	197030
2013-10-16	33.65	34.28	33.65	34.24	183813
2013-10-17	34.07	34.97	33.74	34.96	168146
2013-10-18	35.23	35.45	34.91	35.44	197498
2013-10-21	35.54	35.54	34.87	35.08	134289
2013-10-22	35.00	35.69	34.87	35.27	147716
2013-10-23	35.27	35.84	35.13	35.13	224625
2013-10-24	35.12	35.22	34.79	35.13	118406
2013-10-25	35.28	35.47	35.03	35.46	102143
2013-10-28	35.38	35.69	34.94	35.47	101875
2013-10-29	35.45	35.85	35.45	35.67	72301
2013-10-30	35.80	36.08	35.32	35.56	100340
2013-10-31	35.47	35.65	35.08	35.17	111417
2013-11-01	35.05	35.53	34.53	34.84	186945
2013-11-04	35.04	35.21	34.78	35.14	148046
2013-11-05	35.11	35.51	34.94	35.02	75167
2013-11-06	34.90	35.69	34.90	35.56	107767
2013-11-07	35.77	36.05	34.88	35.00	167923
2013-11-08	34.83	34.83	34.18	34.54	209535
2013-11-11	34.41	34.99	34.28	34.59	178357
2013-11-12	34.54	34.83	34.38	34.82	118391
2013-11-13	34.68	34.95	34.39	34.89	66892
2013-11-14	34.99	35.26	34.86	34.99	43362
2013-11-15	35.12	35.12	34.40	34.94	103422
2013-11-18	34.85	35.26	34.54	35.09	168836
2013-11-19	35.20	35.20	34.75	34.98	113152
2013-11-20	35.13	35.13	34.67	34.79	76333
2013-11-21	34.95	35.45	34.73	35.21	234760
2013-11-22	35.30	35.47	35.07	35.38	128173
2013-11-25	35.50	35.50	34.92	35.07	104499
2013-11-26	35.00	35.66	34.64	35.50	220759
2013-11-27	35.63	35.90	35.43	35.61	292790
2013-11-29	35.85	36.08	35.50	36.03	143455
2013-12-02	36.04	36.18	35.24	35.35	208574
2013-12-03	35.24	35.59	34.95	35.03	176017
2013-12-04	34.95	35.31	34.42	34.84	178818
2013-12-05	34.86	35.00	34.64	34.72	89139
2013-12-06	34.88	35.34	34.67	35.17	160255
2013-12-09	35.16	35.42	34.92	35.14	134101
2013-12-10	35.15	35.29	34.10	34.61	297807
2013-12-11	34.49	34.49	33.79	34.18	278076
2013-12-12	34.30	35.11	34.27	34.75	249912
2013-12-13	34.87	35.01	34.54	34.71	157109
2013-12-16	34.88	35.14	34.77	34.92	261469
2013-12-17	35.01	35.01	34.50	34.68	107800
2013-12-18	33.98	34.35	33.54	34.29	382577
2013-12-19	34.12	34.12	33.67	33.80	196825
2013-12-20	33.70	34.44	33.69	34.37	417249
2013-12-23	34.68	34.92	34.45	34.75	165964
2013-12-24	34.68	35.09	34.62	34.87	63114
2013-12-26	34.96	35.06	34.65	34.73	255858
2013-12-27	34.92	35.02	34.74	34.99	147759
2013-12-30	35.00	35.23	34.82	34.92	89658
2013-12-31	35.08	35.37	34.87	35.11	233583
2014-01-02	35.12	35.12	34.39	34.43	107958
2014-01-03	34.42	34.74	34.40	34.61	116310
2014-01-06	34.64	34.72	34.42	34.53	153793
2014-01-07	34.74	35.06	34.28	34.98	152191
2014-01-08	35.00	35.20	34.46	35.19	275175
2014-01-09	35.32	35.42	34.99	35.31	147573
2014-01-10	35.43	36.13	35.43	36.12	208043
2014-01-13	35.41	35.70	35.00	35.52	436403
2014-01-14	35.68	35.86	35.21	35.29	170561
2014-01-15	35.27	35.53	35.07	35.14	157275
2014-01-16	35.24	35.82	35.24	35.46	135776
2014-01-17	35.40	35.98	35.31	35.72	198953
2014-01-21	35.98	36.14	35.59	36.11	106251
2014-01-22	36.19	36.38	36.11	36.28	66050
2014-01-23	36.22	36.54	36.08	36.54	122609
2014-01-24	36.37	36.61	36.12	36.52	162760
2014-01-27	36.57	36.67	36.31	36.40	124484
2014-01-28	36.38	36.63	35.96	36.20	157951
2014-01-29	36.04	36.29	35.60	35.67	159300
2014-01-30	36.02	36.51	35.73	36.33	126105
2014-01-31	35.85	36.57	35.85	36.43	215384
2014-02-03	36.46	36.99	35.34	35.72	252005
2014-02-04	35.78	35.96	35.01	35.16	201111
2014-02-05	35.11	35.15	34.66	34.75	149621
2014-02-06	34.91	35.20	34.55	34.69	94986
2014-02-07	34.78	35.31	34.59	35.27	174380
2014-02-10	35.38	35.42	34.82	35.13	120881
2014-02-11	35.22	35.71	35.04	35.52	78370
2014-02-12	35.52	35.75	35.20	35.32	115591
2014-02-13	35.19	35.98	35.19	35.98	137759
2014-02-14	36.05	36.05	35.70	35.97	95860
2014-02-18	36.04	36.27	35.83	36.21	127415
2014-02-19	36.03	36.30	35.93	35.97	229162
2014-02-20	36.09	36.71	36.09	36.65	141023
2014-02-21	36.76	37.16	36.64	36.91	183171
2014-02-24	36.25	36.95	35.76	36.17	227734
2014-02-25	36.10	36.46	35.88	35.97	183973
2014-02-26	36.15	36.19	35.00	35.12	185480
2014-02-27	35.11	35.28	34.86	34.98	154778
2014-02-28	35.09	35.39	35.05	35.25	181939
2014-03-03	35.05	35.24	34.46	34.49	166611
2014-03-04	34.83	35.92	34.81	35.76	219206
2014-03-05	35.72	35.72	34.97	35.10	103363
2014-03-06	35.08	35.16	34.67	34.77	67549
2014-03-07	34.86	34.86	34.29	34.34	105849
2014-03-10	34.35	34.36	34.01	34.26	139630
2014-03-11	34.19	34.26	33.56	33.74	297305
2014-03-12	33.44	34.25	33.44	34.24	129248
2014-03-13	34.38	34.73	34.22	34.56	119313
2014-03-14	34.55	34.97	34.55	34.75	104098
2014-03-17	34.90	35.16	34.74	35.09	111410
2014-03-18	35.07	35.22	34.75	34.88	321460
2014-03-19	34.83	34.93	33.88	33.94	211245
2014-03-20	34.57	34.69	34.22	34.52	220057
2014-03-21	34.47	35.29	34.47	34.79	275139
2014-03-24	34.79	35.07	34.60	34.90	141258
2014-03-25	34.99	35.15	34.80	34.86	164679
2014-03-26	35.08	35.16	34.75	34.85	231298
2014-03-27	34.95	35.34	34.86	35.09	270788
2014-03-28	35.00	35.25	34.96	35.18	108921
2014-03-31	35.28	36.06	35.27	35.73	130517
2014-04-01	35.86	36.00	35.45	35.56	145749
2014-04-02	35.65	35.86	35.47	35.81	97076
2014-04-03	35.79	35.92	35.58	35.67	53522
2014-04-04	35.93	36.06	35.46	35.50	105468
2014-04-07	35.44	35.92	35.44	35.74	135262
2014-04-08	35.82	36.28	35.59	35.95	97005
2014-04-09	35.98	36.11	35.61	36.07	111853
2014-04-10	36.14	36.41	35.68	35.76	93372
2014-04-11	35.57	36.03	35.57	35.88	134432
2014-04-14	36.17	36.47	35.80	36.05	120263
2014-04-15	36.09	36.43	35.87	36.30	87479
2014-04-16	36.43	36.67	36.32	36.66	70134
2014-04-17	36.51	36.75	36.34	36.45	88578
2014-04-21	36.59	36.70	36.41	36.69	120754
2014-04-22	36.71	36.73	36.42	36.59	106311
2014-04-23	36.56	36.82	36.12	36.33	131341
2014-04-24	36.52	36.69	36.19	36.30	86831
2014-04-25	36.27	36.70	36.27	36.61	118989
2014-04-28	36.66	36.98	36.44	36.80	157945
2014-04-29	37.37	38.25	37.25	37.85	344205
2014-04-30	37.89	38.14	37.66	37.82	132634
2014-05-01	37.67	37.81	37.20	37.66	139093
2014-05-02	37.61	37.70	36.74	37.11	122715
2014-05-05	36.90	37.44	36.89	37.35	74164
2014-05-06	37.18	37.34	36.85	36.92	140103
2014-05-07	36.87	37.72	36.82	37.71	100426
2014-05-08	37.87	37.94	37.11	37.29	118819
2014-05-09	37.06	37.41	36.87	37.06	103130
2014-05-12	37.17	37.35	36.83	37.04	138048
2014-05-13	37.06	37.20	36.59	36.75	174569
2014-05-14	36.78	37.13	36.50	36.54	141944
2014-05-15	36.38	36.48	35.99	36.07	158913
2014-05-16	35.97	36.39	35.85	36.38	117766
2014-05-19	36.33	36.33	35.74	35.89	92423
2014-05-20	35.74	35.89	35.21	35.79	202935
2014-05-21	36.00	36.28	35.73	36.21	150742
2014-05-22	36.21	36.86	36.17	36.74	96206
2014-05-23	36.69	37.74	36.16	36.82	273707
2014-05-27	37.11	37.59	37.04	37.39	163444
2014-05-28	37.44	37.84	37.22	37.79	169305
2014-05-29	37.74	37.99	37.71	37.81	135471
2014-05-30	38.00	38.42	37.89	38.11	221699
2014-06-02	38.07	38.17	37.72	37.77	122339
2014-06-03	37.64	37.77	37.28	37.37	150736
2014-06-04	37.32	37.47	37.09	37.43	62737
2014-06-05	37.40	38.49	37.34	38.48	89581
2014-06-06	38.76	38.95	38.27	38.56	127234
2014-06-09	38.40	38.62	37.96	38.29	190615
2014-06-10	38.29	38.38	37.86	38.06	118199
2014-06-11	37.71	37.92	37.27	37.27	99778
2014-06-12	37.27	37.39	36.67	37.16	207269
2014-06-13	37.15	37.41	36.69	37.23	85531
2014-06-16	37.28	37.97	37.00	37.74	97959
2014-06-17	37.69	37.90	37.46	37.76	106271
2014-06-18	37.84	38.58	37.83	38.54	126005
2014-06-19	38.72	38.98	38.66	38.80	71374
2014-06-20	38.66	38.92	38.34	38.83	328983
2014-06-23	38.98	39.44	38.74	39.38	147453
2014-06-24	39.44	39.71	39.00	39.60	147616
2014-06-25	39.48	39.68	39.17	39.26	255895
2014-06-26	39.08	39.41	39.01	39.40	129690
2014-06-27	39.02	40.03	39.02	39.90	265621
2014-06-30	39.87	40.33	39.33	40.21	213313
2014-07-01	40.33	40.43	40.01	40.03	305250
2014-07-02	39.98	40.04	39.13	39.25	196248
2014-07-03	39.21	39.21	38.65	38.98	96004
2014-07-07	38.97	39.18	38.72	39.00	187748
2014-07-08	39.06	39.22	38.94	39.00	144129
2014-07-09	39.30	39.40	38.73	39.00	188806
2014-07-10	38.74	39.22	38.74	39.16	125820
2014-07-11	39.22	39.46	39.00	39.05	170202
2014-07-14	39.16	39.18	38.75	38.90	151207
2014-07-15	38.85	39.11	38.85	39.06	120808
2014-07-16	39.21	39.27	38.73	39.11	92787
2014-07-17	38.91	39.18	38.54	38.59	98800
2014-07-18	38.48	39.17	38.34	39.12	128632
2014-07-21	39.06	39.06	38.67	38.93	71107
2014-07-22	39.02	39.17	38.79	38.94	99267
2014-07-23	38.98	39.12	38.70	38.96	82799
2014-07-24	39.12	39.40	38.70	38.90	90729
2014-07-25	38.66	38.82	38.55	38.72	157722
2014-07-28	38.33	38.98	38.05	38.91	233496
2014-07-29	38.97	38.97	38.25	38.33	120786
2014-07-30	38.32	38.36	37.32	37.40	136965
2014-07-31	37.05	37.52	36.81	36.85	191727
2014-08-01	36.82	37.13	36.73	36.92	133626
2014-08-04	37.02	37.08	36.01	36.75	219078
2014-08-05	36.66	36.95	36.21	36.42	130797
2014-08-06	36.27	36.39	35.52	35.52	194267
2014-08-07	35.60	36.14	35.39	35.88	153016
2014-08-08	35.90	36.82	35.83	36.76	82648
2014-08-11	36.89	37.17	36.61	36.64	103774
2014-08-12	36.53	36.90	36.42	36.60	69063
2014-08-13	36.62	36.97	36.48	36.59	135643
2014-08-14	36.55	37.08	36.55	36.93	65519
2014-08-15	37.29	37.44	36.77	37.00	135469
2014-08-18	37.30	37.43	37.03	37.11	81252
2014-08-19	37.20	37.64	37.17	37.54	95328
2014-08-20	37.51	37.57	37.03	37.40	84160
2014-08-21	37.43	38.35	37.39	38.35	247699
2014-08-22	38.37	38.43	37.77	38.27	156208
2014-08-25	38.37	38.48	38.11	38.30	83823
2014-08-26	38.43	38.54	38.23	38.30	223745
2014-08-27	38.73	38.93	38.43	38.79	175633
2014-08-28	38.79	38.98	38.61	38.83	143741
2014-08-29	38.81	39.42	38.77	39.34	160460
2014-09-02	39.39	39.41	38.72	38.84	165925
2014-09-03	38.91	39.21	38.82	39.05	223364
2014-09-04	39.07	39.12	38.67	38.80	126894
2014-09-05	38.72	39.29	38.64	39.10	87848
2014-09-08	39.18	39.18	38.56	38.76	80244
2014-09-09	38.77	38.77	38.11	38.25	99676
2014-09-10	38.04	38.37	37.80	38.04	88638
2014-09-11	37.68	38.15	37.57	37.95	56735
2014-09-12	37.78	37.78	36.99	37.01	113917
2014-09-15	36.98	37.37	36.58	36.60	170196
2014-09-16	36.48	36.88	36.48	36.73	233484
2014-09-17	36.72	37.03	36.49	36.69	95144
2014-09-18	36.90	36.90	36.49	36.54	96494
2014-09-19	36.58	36.96	36.45	36.86	306331
2014-09-22	36.76	37.08	36.50	36.83	95944
2014-09-23	36.70	36.82	36.37	36.44	157096
2014-09-24	36.46	36.58	36.15	36.44	92813
2014-09-25	36.50	36.60	36.16	36.32	156950
2014-09-26	36.34	36.64	36.09	36.50	110405
2014-09-29	36.31	36.85	36.05	36.70	92908
2014-09-30	36.78	37.11	36.48	36.55	201918
2014-10-01	36.59	36.97	36.38	36.43	189281
2014-10-02	36.39	36.66	36.19	36.33	133299
2014-10-03	36.58	36.58	35.97	36.06	184521
2014-10-06	36.09	36.39	36.00	36.16	315301
2014-10-07	36.05	36.37	35.77	35.79	313474
2014-10-08	35.87	36.21	35.68	36.13	582753
2014-10-09	36.14	36.34	35.46	35.51	241793
2014-10-10	35.34	35.84	35.34	35.51	275422
2014-10-13	35.51	36.05	35.51	35.82	306802
2014-10-14	36.02	36.82	35.90	36.31	347454
2014-10-15	36.21	36.82	35.75	36.41	225536
2014-10-16	35.91	36.15	35.59	35.81	200330
2014-10-17	36.10	36.40	35.36	35.72	179725
2014-10-20	35.82	36.46	35.82	36.46	171287
2014-10-21	36.51	36.79	36.44	36.75	152204
2014-10-22	37.30	37.64	37.00	37.50	265565
2014-10-23	37.69	37.87	37.36	37.43	214393
2014-10-24	37.59	37.69	37.31	37.35	253668
2014-10-27	37.40	37.52	37.16	37.35	258069
2014-10-28	37.46	37.79	37.26	37.78	306624
2014-10-29	37.89	38.26	37.43	37.70	204714
2014-10-30	37.69	38.12	37.52	37.85	396357
2014-10-31	38.26	38.26	37.78	37.84	297456
2014-11-03	37.98	38.99	37.84	38.95	233026
2014-11-04	39.01	39.38	38.66	38.95	134378
2014-11-05	38.54	39.48	37.63	39.36	265584
2014-11-06	39.56	39.56	38.69	38.70	194735
2014-11-07	38.78	39.23	38.48	39.20	165968
2014-11-10	39.10	39.59	38.98	39.48	128926
2014-11-11	39.51	39.63	38.97	39.04	143299
2014-11-12	38.96	38.96	38.18	38.40	116146
2014-11-13	38.36	38.74	38.19	38.34	13675
2014-11-14	37.80	37.96	37.54	37.55	260967
2014-11-17	37.45	38.23	37.37	38.16	193706
2014-11-18	38.21	38.69	38.16	38.42	159723
2014-11-19	38.31	38.32	37.94	38.14	162180
2014-11-20	38.10	38.31	37.73	37.85	116743
2014-11-21	38.23	38.23	37.88	38.10	165187
2014-11-24	38.10	38.10	37.76	37.89	90207
2014-11-25	37.83	37.95	37.61	37.80	205055
2014-11-26	37.91	38.07	37.75	37.98	157319
2014-11-28	37.92	38.52	37.82	37.83	105582
2014-12-01	37.83	38.07	37.51	37.60	230004
2014-12-02	37.57	38.22	37.49	38.06	412308
2014-12-03	38.14	38.37	37.87	38.11	189715
2014-12-04	38.20	38.29	37.78	38.05	183417
2014-12-05	37.85	38.08	37.74	37.91	114772
2014-12-08	37.94	38.31	37.56	37.98	141137
2014-12-09	37.77	38.18	37.62	38.12	257273
2014-12-10	37.80	38.33	37.58	37.63	524853
2014-12-11	37.78	38.27	37.74	37.74	319833
2014-12-12	37.39	37.98	37.32	37.49	143822
2014-12-15	37.53	37.65	36.77	37.17	162211
2014-12-16	37.10	37.97	36.89	37.53	170430
2014-12-17	37.63	38.44	37.47	38.33	138789
2014-12-18	38.42	38.96	38.25	38.93	120423
2014-12-19	38.93	39.13	38.55	38.87	382770
2014-12-22	38.83	39.41	38.72	39.34	103615
2014-12-23	39.48	39.85	39.22	39.71	96727
2014-12-24	39.70	40.32	39.70	40.29	72528
2014-12-26	40.44	41.08	40.44	40.85	65812
2014-12-29	40.90	42.17	40.88	42.13	184597
2014-12-30	41.96	41.96	40.81	40.87	143491
2014-12-31	41.08	41.08	40.02	40.06	216878
2015-01-02	40.21	40.31	39.44	40.13	126917
2015-01-05	39.98	40.20	39.17	39.33	159877
2015-01-06	39.49	40.00	39.14	39.17	218597
2015-01-07	39.26	39.74	39.11	39.73	95825
2015-01-08	39.31	39.75	39.31	39.63	226470
2015-01-09	39.53	39.59	39.01	39.28	103890
2015-01-12	39.40	39.45	38.69	39.25	160186
2015-01-13	39.46	40.37	39.29	39.75	181887
2015-01-14	39.48	40.11	39.48	40.03	119464
2015-01-15	40.14	40.33	39.54	39.94	93748
2015-01-16	39.75	40.48	39.67	40.26	150388
2015-01-20	40.41	40.45	39.80	40.28	328463
2015-01-21	40.06	40.55	39.81	40.54	145207
2015-01-22	40.80	40.94	40.32	40.92	122826
2015-01-23	40.96	41.17	40.84	41.02	63017
2015-01-26	41.08	41.08	40.36	40.97	65666
2015-01-27	40.78	41.32	40.56	40.69	94588
2015-01-28	40.80	41.13	40.08	40.29	134403
2015-01-29	40.37	40.99	40.06	40.82	115417
2015-01-30	40.54	40.97	40.02	40.06	189113
2015-02-02	40.08	40.35	39.50	40.06	167116
2015-02-03	40.06	40.54	39.93	40.43	119403
2015-02-04	40.43	40.61	39.92	40.06	128891
2015-02-05	40.18	40.72	40.00	40.58	90770
2015-02-06	40.47	40.47	38.67	38.82	154943
2015-02-09	38.87	39.26	38.22	38.29	165233
2015-02-10	38.41	39.13	38.12	38.93	104530
2015-02-11	38.74	38.80	37.80	38.03	93443
2015-02-12	38.07	38.54	37.77	38.24	105155
2015-02-13	38.30	38.31	37.24	37.51	129619
2015-02-17	37.50	37.79	37.00	37.21	98498
2015-02-18	37.10	38.24	37.10	38.14	159802
2015-02-19	38.21	38.38	37.95	38.02	118025
2015-02-20	38.08	38.11	37.20	37.89	107268
2015-02-23	37.83	38.06	37.52	38.02	95279
2015-02-24	37.99	38.90	37.91	38.76	136532
2015-02-25	39.95	39.95	37.92	38.09	258990
2015-02-26	38.04	38.25	37.32	37.41	148777
2015-02-27	37.36	37.95	37.15	37.82	175708
2015-03-02	37.67	37.67	36.58	36.92	306660
2015-03-03	36.76	37.19	36.41	36.99	122147
2015-03-04	36.97	36.97	36.42	36.65	103799
2015-03-05	36.70	37.11	36.56	36.77	110417
2015-03-06	36.37	36.44	35.43	35.61	134288
2015-03-09	35.61	36.09	35.61	36.02	204689
2015-03-10	35.81	36.18	35.72	35.90	73540
2015-03-11	35.82	36.08	35.50	35.46	210949
2015-03-12	35.74	36.79	35.74	36.64	147798
2015-03-13	36.63	36.63	35.69	36.20	117942
2015-03-16	36.42	36.97	36.42	36.72	85844
2015-03-17	36.76	37.08	36.47	36.96	200999
2015-03-18	36.99	38.30	36.90	38.21	232745
2015-03-19	38.07	38.62	37.79	38.00	217280
2015-03-20	38.24	38.73	37.94	38.44	500833
2015-03-23	38.45	38.63	38.07	38.24	173769
2015-03-24	38.20	38.58	38.04	38.43	129716
2015-03-25	38.64	38.81	37.78	37.79	120817
2015-03-26	37.76	38.08	37.44	37.47	82183
2015-03-27	37.52	37.76	37.13	37.50	116931
2015-03-30	37.53	37.99	37.28	37.81	106825
2015-03-31	37.75	38.69	37.59	38.64	213036
2015-04-01	38.52	38.80	38.17	38.78	127474
2015-04-02	38.85	38.89	38.53	38.60	137986
2015-04-06	38.61	39.26	38.53	38.91	87564
2015-04-07	39.04	39.04	38.25	38.44	124923
2015-04-08	38.50	38.67	38.07	38.59	137824
2015-04-09	38.57	38.57	37.71	37.88	80680
2015-04-10	38.15	38.40	37.90	38.24	58074
2015-04-13	38.27	38.27	37.73	37.78	57515
2015-04-14	37.88	38.20	37.66	37.84	119599
2015-04-15	37.84	38.33	37.76	37.81	90853
2015-04-16	37.88	38.15	37.33	37.74	87109
2015-04-17	37.52	38.06	37.45	37.70	154824
2015-04-20	37.76	38.37	37.76	38.30	115867
2015-04-21	38.47	38.54	37.61	37.92	95074
2015-04-22	37.91	38.09	37.68	38.06	73015
2015-04-23	37.96	38.33	37.87	38.29	51900
2015-04-24	38.40	38.94	38.40	38.59	97152
2015-04-27	38.70	38.77	37.76	38.02	149746
2015-04-28	37.95	38.75	37.86	38.69	79689
2015-04-29	38.35	38.42	37.96	38.23	57764
2015-04-30	38.10	38.29	37.00	37.21	192065
2015-05-01	37.17	37.39	36.81	37.26	91657
2015-05-04	37.24	38.09	37.18	37.71	115916
2015-05-05	37.60	37.94	36.50	36.79	191287
2015-05-06	35.49	36.89	35.15	35.74	279764
2015-05-07	35.66	35.71	35.13	35.60	253887
2015-05-08	36.05	36.17	35.30	35.53	84969
2015-05-11	35.43	35.82	35.16	35.18	75650
2015-05-12	35.01	35.18	34.48	34.87	137757
2015-05-13	34.94	35.25	34.52	34.81	234159
2015-05-14	34.90	35.72	34.90	35.71	160022
2015-05-15	35.66	36.32	35.64	36.28	352328
2015-05-18	36.21	36.58	36.09	36.49	142986
2015-05-19	36.56	36.58	36.28	36.50	101019
2015-05-20	36.59	36.98	36.33	36.77	158158
2015-05-21	36.86	36.96	36.57	36.85	210127
2015-05-22	36.86	36.97	36.58	36.78	108649
2015-05-26	36.62	36.70	36.01	36.42	106767
2015-05-27	36.48	36.58	36.01	36.43	105326
2015-05-28	36.30	36.77	36.23	36.39	125721
2015-05-29	36.39	36.71	36.22	36.37	153861
2015-06-01	36.41	36.84	36.36	36.57	91002
2015-06-02	36.29	36.55	35.86	36.16	102534
2015-06-03	36.11	36.14	35.32	35.77	129363
2015-06-04	35.70	35.88	35.42	35.52	80199
2015-06-05	35.26	35.26	34.62	34.87	150090
2015-06-08	34.79	34.88	34.53	34.53	316971
2015-06-09	34.39	34.64	34.05	34.08	154340
2015-06-10	34.12	34.70	34.12	34.47	224789
2015-06-11	34.62	34.71	34.47	34.65	243608
2015-06-12	34.24	34.37	33.98	34.22	146586
2015-06-15	34.18	34.72	33.85	34.00	100706
2015-06-16	33.93	34.49	33.77	34.40	198461
2015-06-17	34.36	35.08	34.31	35.00	281236
2015-06-18	35.00	35.47	34.94	35.33	196570
2015-06-19	35.45	35.46	35.00	35.08	459754
2015-06-22	35.19	35.35	34.97	35.02	102562
2015-06-23	34.98	35.08	34.80	35.01	181866
2015-06-24	35.06	35.15	34.77	35.02	223405
2015-06-25	34.98	35.00	34.67	34.93	188351
2015-06-26	34.90	35.38	34.69	35.28	420781
2015-06-29	35.29	35.72	34.93	35.00	129244
2015-06-30	35.14	35.17	34.55	34.66	162853
2015-07-01	34.68	35.02	34.41	34.86	130584
2015-07-02	35.15	35.68	35.13	35.67	129906
2015-07-06	35.48	35.91	35.33	35.74	109326
2015-07-07	35.80	36.50	35.48	36.26	213561
2015-07-08	36.10	36.54	35.79	35.98	210415
2015-07-09	35.99	36.12	35.63	35.78	197091
2015-07-10	35.84	36.54	35.77	36.45	137849
2015-07-13	36.46	36.70	35.95	36.30	136199
2015-07-14	36.26	36.35	35.93	36.09	86028
2015-07-15	36.07	36.16	35.65	36.04	147127
2015-07-16	36.01	36.71	35.51	36.65	112823
2015-07-17	36.54	36.54	35.98	36.08	205838
2015-07-20	36.08	36.08	35.48	35.60	256529
2015-07-21	35.54	35.69	35.05	35.19	109340
2015-07-22	35.06	35.75	34.98	35.00	350016
2015-07-23	35.02	35.08	34.43	34.77	234488
2015-07-24	34.63	34.93	34.62	34.72	167916
2015-07-27	34.75	35.37	34.75	35.35	295675
2015-07-28	35.34	35.65	35.06	35.61	113854
2015-07-29	35.59	35.77	35.41	35.65	133930
2015-07-30	35.50	36.31	35.50	36.02	161638
2015-07-31	36.29	36.73	36.16	36.43	238436
2015-08-03	36.41	36.68	36.10	36.47	134393
2015-08-04	36.43	36.43	35.85	35.94	142271
2015-08-05	35.94	36.52	35.94	36.35	157297
2015-08-06	36.31	36.76	35.85	36.29	136026
2015-08-07	36.06	36.81	35.93	36.62	198189
2015-08-10	36.72	36.92	36.35	36.40	112404
2015-08-11	36.37	36.89	36.26	36.86	90774
2015-08-12	36.71	37.31	36.71	37.23	84915
2015-08-13	37.11	37.63	36.85	37.31	219937
2015-08-14	37.22	37.85	37.10	37.82	102047
2015-08-17	37.82	38.32	37.69	38.03	107220
2015-08-18	37.78	38.07	37.67	37.75	128682
2015-08-19	37.47	38.05	36.92	37.74	112781
2015-08-20	37.40	38.08	37.21	37.76	171752
2015-08-21	37.65	37.96	36.91	37.30	224074
2015-08-24	36.09	37.02	35.72	35.81	234542
2015-08-25	36.32	36.34	34.67	34.71	289206
2015-08-26	35.28	35.30	34.51	35.19	134145
2015-08-27	35.49	35.67	34.80	35.61	139208
2015-08-28	35.52	36.03	35.12	35.99	192049
2015-08-31	35.92	35.92	34.95	35.40	176574
2015-09-01	34.98	35.11	34.17	34.45	188991
2015-09-02	34.78	34.78	34.12	34.36	202503
2015-09-03	34.59	35.17	34.29	34.56	188040
2015-09-04	34.18	34.33	33.90	34.20	119849
2015-09-08	34.68	35.14	34.33	35.07	127720
2015-09-09	35.20	35.85	34.60	34.66	119186
2015-09-10	34.64	34.90	34.32	34.37	102992
2015-09-11	34.28	34.73	34.21	34.72	70779
2015-09-14	34.55	34.70	34.13	34.19	271872
2015-09-15	34.21	34.75	34.17	34.68	114962
2015-09-16	34.69	35.11	34.66	34.96	209492
2015-09-17	34.82	35.95	34.75	35.65	131156
2015-09-18	35.25	35.87	35.05	35.41	262598
2015-09-21	35.52	35.95	35.28	35.81	96366
2015-09-22	35.63	35.94	35.22	35.48	141607
2015-09-23	35.52	35.71	35.15	35.52	159472
2015-09-24	35.39	36.19	35.31	36.11	121683
2015-09-25	36.21	36.83	35.76	36.28	157482
2015-09-28	36.28	36.66	36.17	36.55	114655
2015-09-29	36.52	36.92	36.32	36.48	113527
2015-09-30	36.68	37.00	36.45	36.82	136094
2015-10-01	36.87	36.92	35.97	36.28	164991
2015-10-02	36.14	36.71	36.12	36.71	119754
2015-10-05	36.86	37.27	36.54	37.27	112044
2015-10-06	37.16	37.34	36.68	36.81	109403
2015-10-07	36.82	37.00	36.69	36.83	143696
2015-10-08	36.79	37.70	36.79	37.62	141696
2015-10-09	37.77	37.77	37.28	37.34	91958
2015-10-12	37.43	38.07	37.43	37.83	169788
2015-10-13	37.75	38.21	37.41	37.55	101054
2015-10-14	37.64	37.93	37.30	37.49	191644
2015-10-15	37.48	38.48	37.38	38.45	139379
2015-10-16	38.59	38.75	38.10	38.28	112633
2015-10-19	38.25	38.41	37.96	38.35	86509
2015-10-20	38.27	38.96	38.17	38.84	94828
2015-10-21	38.91	39.09	38.25	38.25	112537
2015-10-22	38.43	39.05	38.14	38.96	88954
2015-10-23	39.03	39.03	38.18	38.46	85705
2015-10-26	38.50	38.54	37.92	38.44	103066
2015-10-27	38.45	38.78	38.14	38.70	173375
2015-10-28	38.68	39.20	38.10	38.80	243812
2015-10-29	38.47	38.47	37.70	38.31	305976
2015-10-30	38.37	38.78	38.27	38.67	253513
2015-11-02	38.57	38.87	38.14	38.85	297611
2015-11-03	38.72	39.25	38.48	39.19	310483
2015-11-04	39.94	39.94	39.43	39.68	268389
2015-11-05	39.94	40.09	39.71	39.93	203275
2015-11-06	39.27	39.27	38.05	38.84	267986
2015-11-09	38.60	39.30	38.51	39.22	204255
2015-11-10	39.23	40.00	39.23	39.89	325804
2015-11-11	39.95	40.35	39.84	40.01	219604
2015-11-12	39.87	40.23	39.25	39.28	208530
2015-11-13	39.17	39.77	38.88	38.90	133031
2015-11-16	38.97	39.50	38.89	39.40	285111
2015-11-17	39.31	39.59	38.37	38.50	191253
2015-11-18	38.72	38.95	38.23	38.88	148434
2015-11-19	38.89	39.51	38.89	39.42	108755
2015-11-20	39.03	39.10	38.41	38.72	424221
2015-11-23	38.66	38.90	38.39	38.55	217277
2015-11-24	38.33	38.76	38.19	38.66	146152
2015-11-25	38.54	38.75	38.31	38.46	165775
2015-11-27	38.44	38.62	38.11	38.31	215358
2015-11-30	38.36	39.01	38.22	38.65	205041
2015-12-01	38.70	38.85	37.90	38.42	302112
2015-12-02	38.30	38.43	37.57	37.60	230442
2015-12-03	37.47	37.72	36.77	36.81	294356
2015-12-04	36.92	37.24	36.82	37.00	638061
2015-12-07	36.96	37.39	36.70	37.39	246994
2015-12-08	37.21	37.52	37.07	37.29	226218
2015-12-09	37.12	37.68	37.05	37.23	140293
2015-12-10	37.17	37.28	36.18	36.28	139979
2015-12-11	35.49	36.21	35.32	36.03	222637
2015-12-14	36.08	36.42	35.96	36.32	187727
2015-12-15	36.27	37.01	36.27	36.59	279522
2015-12-16	36.67	37.37	36.64	37.28	231551
2015-12-17	37.26	37.77	37.22	37.55	176589
2015-12-18	37.56	37.59	36.83	37.45	493581
2015-12-21	37.54	37.72	37.21	37.43	179048
2015-12-22	37.52	38.21	37.07	38.17	192268
2015-12-23	38.23	39.00	38.23	38.76	129474
2015-12-24	38.64	38.97	38.52	38.74	46822
2015-12-28	38.66	39.04	38.50	39.04	163033
2015-12-29	39.17	39.29	39.04	39.24	141128
2015-12-30	39.21	39.41	39.06	39.25	100100
2015-12-31	39.25	39.25	38.25	38.50	154332
2016-01-04	38.36	38.91	37.69	37.91	222434
2016-01-05	37.99	38.48	37.49	38.36	140751
2016-01-06	38.08	38.97	38.08	38.71	164550
2016-01-07	38.25	38.68	38.11	38.14	301045
2016-01-08	38.17	38.66	38.07	38.22	142086
2016-01-11	38.28	38.75	38.21	38.59	204378
2016-01-12	38.76	38.76	38.08	38.44	208729
2016-01-13	38.50	38.85	38.15	38.54	207525
2016-01-14	38.57	39.50	38.42	39.18	169764
2016-01-15	38.45	38.92	37.79	38.44	164432
2016-01-19	38.63	38.83	38.29	38.70	176308
2016-01-20	38.47	38.55	37.19	37.98	155333
2016-01-21	38.01	38.07	37.20	37.31	268467
2016-01-22	37.41	38.73	37.41	38.60	220012
2016-01-25	38.56	38.56	37.66	37.78	111946
2016-01-26	37.89	38.39	37.89	38.29	228068
2016-01-27	38.18	38.61	37.92	38.19	105108
2016-01-28	38.22	39.59	38.00	39.44	193846
2016-01-29	39.70	41.24	39.70	40.93	414168
2016-02-01	41.01	42.66	40.74	42.54	507442
2016-02-02	42.36	42.96	42.05	42.77	372052
2016-02-03	42.96	43.40	42.08	42.64	747932
2016-02-04	42.52	43.02	41.73	41.75	264950
2016-02-05	41.72	42.25	41.19	41.29	451965
2016-02-08	41.34	42.36	40.91	41.14	364121
2016-02-09	41.01	41.64	40.77	41.22	201232
2016-02-10	41.37	41.64	40.64	40.78	503060
2016-02-11	40.57	41.73	40.11	40.12	388511
2016-02-12	39.72	40.74	39.72	40.31	364721
2016-02-16	40.62	40.78	39.95	40.17	205840
2016-02-17	40.20	40.38	39.68	40.06	140031
2016-02-18	40.13	40.91	39.99	40.91	441519
2016-02-19	40.82	40.92	40.28	40.71	181001
2016-02-22	40.88	41.18	40.64	40.76	198402
2016-02-23	40.49	41.11	40.30	40.79	341365
2016-02-24	40.80	43.04	40.66	42.76	359715
2016-02-25	42.82	43.22	41.79	41.90	295998
2016-02-26	41.49	42.10	40.32	40.55	357496
2016-02-29	40.40	41.17	40.29	40.85	272124
2016-03-01	41.04	41.33	39.92	40.30	213570
2016-03-02	40.12	40.86	39.37	40.76	255999
2016-03-03	40.78	41.11	40.14	41.05	191371
2016-03-04	40.87	41.53	40.52	41.45	177093
2016-03-07	41.29	41.65	41.03	41.48	191564
2016-03-08	41.49	42.74	41.17	42.52	256668
2016-03-09	42.40	42.78	42.31	42.60	164924
2016-03-10	42.46	43.09	42.46	42.69	236632
2016-03-11	42.97	43.14	42.57	42.92	196971
2016-03-14	42.89	43.02	42.44	42.98	186368
2016-03-15	42.79	43.41	42.75	42.89	159109
2016-03-16	42.87	43.53	42.31	43.08	135660
2016-03-17	43.05	44.19	42.93	44.08	216073
2016-03-18	44.31	44.31	43.74	44.19	358392
2016-03-21	43.88	44.12	43.26	44.10	172376
2016-03-22	44.05	44.29	43.79	43.95	124233
2016-03-23	43.93	44.28	43.61	43.98	144420
2016-03-24	44.82	44.97	44.00	44.74	272433
2016-03-28	44.77	45.11	43.99	44.50	130123
2016-03-29	44.64	46.12	44.64	46.04	245629
2016-03-30	46.07	46.20	45.64	45.81	171679
2016-03-31	45.89	46.10	45.70	45.88	202348
2016-04-01	45.81	46.63	45.47	46.50	153886
2016-04-04	46.44	46.44	46.02	46.26	161469
2016-04-05	46.11	46.11	45.02	45.02	213803
2016-04-06	44.92	45.26	44.64	44.88	98459
2016-04-07	44.70	45.05	44.70	44.81	146390
2016-04-08	44.94	45.22	44.91	45.04	98216
2016-04-11	45.10	45.53	45.05	45.05	135653
2016-04-12	45.02	45.57	44.81	45.43	123566
2016-04-13	45.58	45.58	44.50	44.98	156638
2016-04-14	44.87	45.09	44.66	44.89	136478
2016-04-15	44.80	45.34	44.80	45.10	110510
2016-04-18	44.91	45.25	44.69	45.24	186256
2016-04-19	45.42	45.68	45.28	45.41	134860
2016-04-20	45.32	46.18	44.47	44.50	168333
2016-04-21	44.38	44.38	43.68	43.76	290568
2016-04-22	43.91	44.35	43.83	44.31	229775
2016-04-25	44.22	44.38	43.91	44.22	146391
2016-04-26	44.32	44.50	44.00	44.29	217413
2016-04-27	44.35	44.93	44.05	44.75	130231
2016-04-28	44.35	44.92	43.96	44.83	132781
2016-04-29	44.65	45.21	44.21	45.10	104394
2016-05-02	45.14	45.65	45.09	45.48	191664
2016-05-03	45.47	45.99	45.08	45.88	267133
2016-05-04	44.90	46.55	44.13	46.19	234055
2016-05-05	46.14	46.79	45.54	45.57	132068
2016-05-06	45.44	45.67	44.80	45.56	308539
2016-05-09	45.55	46.24	45.27	45.90	184738
2016-05-10	45.97	46.02	45.51	45.54	127152
2016-05-11	45.66	45.80	45.12	45.53	194657
2016-05-12	45.44	45.99	45.01	45.55	119271
2016-05-13	45.54	45.72	45.07	45.38	103258
2016-05-16	45.26	45.53	44.93	45.36	139668
2016-05-17	45.26	45.26	43.68	44.00	194038
2016-05-18	43.77	44.31	42.67	42.97	167134
2016-05-19	42.71	43.19	42.42	43.00	167970
2016-05-20	43.20	43.43	42.65	42.96	250981
2016-05-23	42.87	43.20	42.58	42.63	224228
2016-05-24	42.66	43.37	42.63	43.34	293266
2016-05-25	43.31	43.38	42.79	43.11	235228
2016-05-26	43.16	44.10	43.16	44.03	90934
2016-05-27	44.31	44.94	44.08	44.60	204772
2016-05-31	44.59	44.87	44.18	44.66	193134
2016-06-01	44.60	45.08	44.58	44.99	137209
2016-06-02	45.00	45.03	44.37	45.01	129913
2016-06-03	45.47	46.10	45.29	45.80	112707
2016-06-06	46.06	46.27	45.68	45.82	157992
2016-06-07	45.88	46.35	45.61	46.08	129957
2016-06-08	46.07	46.66	46.05	46.45	232896
2016-06-09	46.48	46.90	46.18	46.76	134116
2016-06-10	46.72	47.01	46.07	45.99	145441
2016-06-13	45.80	46.55	45.80	46.01	147222
2016-06-14	46.01	46.38	45.82	46.31	109586
2016-06-15	46.30	46.33	45.60	45.66	87617
2016-06-16	45.70	45.96	45.44	45.64	216453
2016-06-17	45.55	45.88	44.89	45.71	716324
2016-06-20	45.69	46.14	45.30	45.61	448112
2016-06-21	45.80	45.80	45.29	45.52	274135
2016-06-22	45.61	45.62	45.17	45.20	160116
2016-06-23	45.27	45.78	45.24	45.73	259699
2016-06-24	45.02	46.28	45.02	45.80	419232
2016-06-27	45.75	46.58	45.54	46.26	212192
2016-06-28	46.64	46.64	45.70	46.38	205251
2016-06-29	46.61	47.02	46.21	46.31	199602
2016-06-30	46.43	47.27	46.27	47.27	378247
2016-07-01	47.51	47.54	46.76	47.54	334069
2016-07-05	47.62	47.99	47.43	47.95	176293
2016-07-06	47.77	48.05	47.33	47.55	180603
2016-07-07	47.50	47.50	46.38	46.46	180217
2016-07-08	46.30	46.79	46.02	46.70	280763
2016-07-11	46.54	46.74	45.93	46.70	177501
2016-07-12	46.38	46.74	45.98	46.26	227450
2016-07-13	46.38	46.86	46.33	46.83	172802
2016-07-14	47.88	47.99	47.45	47.51	374269
2016-07-15	47.62	47.83	47.33	47.52	175309
2016-07-18	47.50	47.64	47.04	47.04	212212
2016-07-19	47.16	47.57	46.59	47.03	151592
2016-07-20	46.97	47.24	46.92	47.05	130735
2016-07-21	46.87	47.32	46.62	47.20	177805
2016-07-22	47.05	48.35	47.05	48.20	260722
2016-07-25	48.20	48.38	47.65	48.09	156209
2016-07-26	48.04	48.15	47.38	47.65	83053
2016-07-27	47.73	47.73	46.86	47.19	132880
2016-07-28	47.07	47.47	47.07	47.23	151731
2016-07-29	47.17	47.90	47.09	47.68	112410
2016-08-01	47.48	47.82	47.30	47.57	210481
2016-08-02	47.34	47.46	46.90	47.05	141221
2016-08-03	47.51	47.51	45.86	46.36	184989
2016-08-04	46.81	47.75	46.67	47.68	369395
2016-08-05	47.54	47.54	46.59	46.84	249700
2016-08-08	46.73	47.13	46.26	46.76	199624
2016-08-09	46.73	46.99	46.50	46.81	156480
2016-08-10	47.04	47.04	46.68	46.91	79814
2016-08-11	46.87	47.07	46.75	46.98	87314
2016-08-12	47.17	47.45	46.79	46.84	109112
2016-08-15	46.79	46.86	45.92	45.93	177998
2016-08-16	45.78	45.78	44.82	45.17	223324
2016-08-17	44.93	46.22	44.89	46.16	237707
2016-08-18	46.06	46.47	45.80	46.37	138151
2016-08-19	46.13	46.23	45.43	45.59	173758
2016-08-22	45.52	46.07	45.52	45.78	74991
2016-08-23	45.76	46.08	45.46	45.51	93557
2016-08-24	45.44	45.83	45.30	45.78	133499
2016-08-25	45.77	45.96	45.64	45.85	81782
2016-08-26	45.84	46.22	44.99	45.18	187421
2016-08-29	45.20	45.68	45.06	45.63	100048
2016-08-30	45.72	45.99	45.33	45.49	174440
2016-08-31	45.60	45.88	45.13	45.69	148804
2016-09-01	45.49	45.66	45.13	45.23	132198
2016-09-02	45.28	46.32	45.26	46.30	159569
2016-09-06	46.40	46.65	46.10	46.51	138103
2016-09-07	46.45	46.78	45.63	46.59	106916
2016-09-08	46.28	46.77	46.28	46.72	98045
2016-09-09	46.14	46.14	44.63	44.75	223276
2016-09-12	44.27	45.21	44.07	45.12	182421
2016-09-13	44.93	44.93	44.21	44.38	146880
2016-09-14	44.62	44.81	44.28	44.53	102611
2016-09-15	44.39	44.98	44.39	44.89	93881
2016-09-16	45.14	46.01	44.83	45.89	279501
2016-09-19	45.97	46.61	45.93	46.58	113161
2016-09-20	46.66	47.25	46.60	46.92	192512
2016-09-21	47.07	48.04	46.96	47.98	126979
2016-09-22	48.36	48.65	48.07	48.62	176869
2016-09-23	48.35	48.67	48.08	48.43	162547
2016-09-26	48.42	48.75	48.18	48.34	197989
2016-09-27	48.46	48.48	47.64	47.74	124662
2016-09-28	47.59	47.92	47.24	47.57	185664
2016-09-29	47.48	47.53	46.91	47.18	163424
2016-09-30	47.16	47.35	46.24	46.77	180462
2016-10-03	46.73	47.00	45.87	46.09	181230
2016-10-04	45.99	45.99	44.37	44.55	119624
2016-10-05	44.60	44.94	44.11	44.27	143684
2016-10-06	44.02	44.26	43.53	43.98	151066
2016-10-07	44.30	44.33	43.48	43.50	212505
2016-10-10	43.52	43.88	43.44	43.60	443577
2016-10-11	43.46	43.78	42.49	42.57	286918
2016-10-12	42.62	43.04	42.62	42.71	239107
2016-10-13	42.71	43.39	42.71	43.05	235121
2016-10-14	42.92	43.40	42.83	42.95	386472
2016-10-17	43.12	43.55	43.12	43.41	158420
2016-10-18	43.65	43.93	43.22	43.74	127934
2016-10-19	43.73	43.96	43.33	43.73	126583
2016-10-20	43.76	43.98	43.56	43.77	140532
2016-10-21	43.77	43.88	43.50	43.67	130000
2016-10-24	43.81	44.25	43.66	44.07	114386
2016-10-25	44.07	44.65	43.88	44.65	241507
2016-10-26	44.43	45.04	44.09	44.89	210113
2016-10-27	44.63	45.05	44.43	44.87	147935
2016-10-28	44.72	45.32	44.72	45.30	148060
2016-10-31	45.45	46.45	45.25	46.20	204169
2016-11-01	46.15	46.15	45.00	45.20	165731
2016-11-02	46.50	46.50	43.55	44.45	262939
2016-11-03	44.35	45.10	44.10	45.00	103322
2016-11-04	45.20	45.65	44.85	44.85	88174
2016-11-07	45.10	46.20	44.90	46.15	168467
2016-11-08	46.15	47.05	46.15	46.65	123578
2016-11-09	45.70	46.45	45.05	46.30	320134
2016-11-10	46.10	46.38	44.25	45.10	428378
2016-11-11	45.10	45.93	45.01	45.70	314970
2016-11-14	45.45	45.90	44.85	45.00	340750
2016-11-15	44.60	45.45	43.90	44.90	485684
2016-11-16	44.85	45.05	44.20	44.60	261488
2016-11-17	44.45	44.90	44.15	44.20	217902
2016-11-18	44.30	44.70	43.90	44.35	418021
2016-11-21	44.35	45.30	44.35	45.05	201965
2016-11-22	45.10	45.95	44.93	45.95	191291
2016-11-23	45.40	46.00	45.35	45.75	214180
2016-11-25	45.85	46.60	45.85	46.20	61755
2016-11-28	46.35	47.45	46.20	47.15	149889
2016-11-29	47.10	47.55	46.65	46.85	229015
2016-11-30	46.15	46.30	45.05	45.05	195005
2016-12-01	44.75	45.25	44.55	44.60	212719
2016-12-02	44.90	45.65	44.65	45.00	130572
2016-12-05	44.80	45.20	44.65	45.15	273710
2016-12-06	45.30	45.75	45.05	45.40	244043
2016-12-07	45.50	46.15	45.45	46.05	279921
2016-12-08	45.75	46.70	45.55	46.50	191204
2016-12-09	46.50	47.43	46.50	47.35	260532
2016-12-12	46.80	47.20	46.65	47.10	348088
2016-12-13	47.35	47.88	47.10	47.70	161701
2016-12-14	48.05	48.35	45.96	46.00	216016
2016-12-15	46.00	47.05	45.90	46.80	211215
2016-12-16	47.00	47.35	46.75	47.00	626234
2016-12-19	46.85	47.65	46.65	47.15	320882
2016-12-20	47.10	47.30	46.88	47.30	240135
2016-12-21	47.30	47.95	47.15	47.20	247631
2016-12-22	47.20	47.35	46.60	47.00	347198
2016-12-23	47.20	47.25	46.75	47.10	110763
2016-12-27	46.95	47.20	46.70	46.95	181736
2016-12-28	47.00	47.10	46.15	46.35	166934
2016-12-29	46.60	47.00	46.50	46.80	160585
2016-12-30	46.85	47.10	46.30	46.50	138828
2017-01-03	46.60	46.80	46.05	46.65	180178
2017-01-04	46.80	47.20	46.75	46.95	156332
2017-01-05	46.95	47.10	46.40	46.95	203238
2017-01-06	46.60	47.20	46.60	46.85	260557
2017-01-09	46.95	47.05	45.70	45.70	148437
2017-01-10	45.60	46.20	45.33	46.10	241132
2017-01-11	45.85	46.80	45.85	46.80	292501
2017-01-12	46.90	47.20	46.30	46.50	127988
2017-01-13	46.40	46.70	46.15	46.50	95482
2017-01-17	46.75	46.90	46.20	46.30	177529
2017-01-18	46.25	46.60	46.20	46.55	124174
2017-01-19	46.20	46.50	45.70	45.80	172481
2017-01-20	45.70	46.10	45.55	46.00	192872
2017-01-23	46.05	46.10	45.50	45.65	150588
2017-01-24	45.60	45.70	45.20	45.50	316012
2017-01-25	45.35	45.65	45.13	45.25	275756
2017-01-26	45.30	45.50	44.90	45.20	234764
2017-01-27	45.25	45.25	44.70	45.00	222793
2017-01-30	44.85	45.10	44.70	44.90	183748
2017-01-31	44.85	46.03	44.85	45.90	171322
2017-02-01	45.60	46.10	45.05	45.30	150377
2017-02-02	45.55	46.00	45.20	45.90	170534
2017-02-03	46.20	46.35	45.75	46.25	106667
2017-02-06	46.50	46.55	45.75	45.75	102118
2017-02-07	45.85	46.25	45.65	45.95	96825
2017-02-08	45.90	46.45	45.70	46.25	111717
2017-02-09	46.25	46.45	46.05	46.25	113015
2017-02-10	46.30	46.70	46.05	46.65	85194
2017-02-13	46.70	46.75	46.30	46.65	75140
2017-02-14	46.50	46.50	45.75	46.40	154283
2017-02-15	46.05	46.35	45.65	46.25	76474
2017-02-16	46.30	46.75	46.20	46.75	143220
2017-02-17	47.00	47.00	46.10	46.60	157435
2017-02-21	46.45	47.30	46.45	47.25	107854
2017-02-22	47.15	47.40	46.85	47.25	108101
2017-02-23	48.45	48.65	47.40	48.35	253663
2017-02-24	48.30	49.00	48.10	48.55	163218
2017-02-27	48.55	48.85	48.20	48.70	273586
2017-02-28	48.65	48.98	48.50	48.85	225598
2017-03-01	48.80	49.60	48.25	49.25	281030
2017-03-02	49.05	49.63	48.90	49.60	275786
2017-03-03	49.50	49.65	48.95	49.50	175250
2017-03-06	49.35	49.55	48.80	48.85	136686
2017-03-07	48.85	49.10	48.55	48.85	129221
2017-03-08	48.45	48.70	47.65	47.70	126567
2017-03-09	47.65	48.00	47.35	47.65	162652
2017-03-10	47.90	48.15	47.65	48.00	121787
2017-03-13	47.95	48.40	47.95	48.20	82367
2017-03-14	48.15	48.45	48.00	47.74	79043
2017-03-15	47.95	49.15	47.95	48.85	289569
2017-03-16	48.75	48.95	48.35	48.40	228468
2017-03-17	48.40	49.20	48.30	49.10	349958
2017-03-20	49.10	49.20	48.00	48.35	238899
2017-03-21	48.40	49.20	48.18	48.90	134644
2017-03-22	49.15	49.45	48.70	49.00	164088
2017-03-23	49.05	49.55	48.95	49.20	161088
2017-03-24	49.10	49.90	49.10	49.55	126356
2017-03-27	49.55	49.80	49.00	49.70	144415
2017-03-28	49.70	49.80	49.30	49.80	175755
2017-03-29	49.90	49.90	49.45	49.60	343486
2017-03-30	49.85	49.90	49.30	49.80	216855
2017-03-31	49.95	50.75	49.70	50.50	314884
2017-04-03	50.70	50.70	49.95	50.20	284527
2017-04-04	50.10	50.50	50.05	50.40	152440
2017-04-05	50.40	51.00	50.30	50.90	213465
2017-04-06	50.70	51.05	50.60	51.00	187859
2017-04-07	51.10	51.30	50.80	50.90	289091
2017-04-10	50.95	51.10	50.60	50.95	146077
2017-04-11	50.85	51.50	50.65	51.40	131623
2017-04-12	51.45	51.70	51.15	51.40	128826
2017-04-13	51.35	51.70	51.00	51.10	266122
2017-04-17	51.20	51.50	51.00	51.35	120803
2017-04-18	51.45	51.55	51.20	51.45	158984
2017-04-19	51.45	51.45	50.98	51.20	143589
2017-04-20	51.10	51.15	50.65	51.05	137790
2017-04-21	50.95	51.65	50.95	51.65	159039
2017-04-24	51.70	52.15	51.30	51.85	175931
2017-04-25	51.75	52.10	50.85	51.80	175805
2017-04-26	51.70	52.50	51.55	52.05	217911
2017-04-27	52.00	52.50	51.95	52.10	130804
2017-04-28	52.15	52.20	51.38	51.60	228537
2017-05-01	51.70	51.70	50.65	51.15	232629
2017-05-02	51.15	51.65	50.80	50.85	173948
2017-05-03	49.75	51.35	48.81	51.15	174375
2017-05-04	51.15	51.40	50.75	51.10	201128
2017-05-05	51.20	51.85	51.13	51.75	185343
2017-05-08	51.80	52.00	51.25	51.45	134755
2017-05-09	51.45	51.65	50.80	50.95	154756
2017-05-10	50.90	51.36	50.75	51.20	133439
2017-05-11	51.00	51.15	50.65	51.15	113129
2017-05-12	51.35	51.50	51.10	51.45	105130
2017-05-15	51.40	51.80	51.40	51.65	126161
2017-05-16	51.65	51.75	51.40	51.70	187883
2017-05-17	51.65	52.15	51.50	51.65	240395
2017-05-18	51.80	52.00	51.15	51.80	173989
2017-05-19	51.70	52.15	51.55	52.05	129188
2017-05-22	52.00	53.05	52.00	53.00	105007
2017-05-23	53.20	53.90	53.00	53.05	155569
2017-05-24	53.00	53.50	52.70	53.25	205653
2017-05-25	53.40	53.75	53.00	53.65	153137
2017-05-26	53.75	53.95	53.18	53.40	161958
2017-05-30	53.35	53.55	53.10	53.50	118647
2017-05-31	53.60	54.10	53.45	54.00	207802
2017-06-01	53.90	54.65	53.50	54.60	168049
2017-06-02	54.95	55.45	54.45	55.15	232919
2017-06-05	55.25	55.45	54.15	54.40	178115
2017-06-06	54.50	54.55	54.00	54.20	215034
2017-06-07	54.30	54.45	54.05	54.35	180978
2017-06-08	54.35	54.60	53.75	54.45	191950
2017-06-09	54.30	54.65	54.08	54.50	163204
2017-06-12	54.45	54.85	53.80	54.05	144730
2017-06-13	54.00	54.00	53.45	53.32	260789
2017-06-14	53.65	54.15	52.85	53.25	312236
2017-06-15	53.05	53.65	53.05	53.40	226645
2017-06-16	53.05	53.90	52.70	53.60	455834
2017-06-19	53.70	53.70	53.05	53.25	289889
2017-06-20	53.30	53.50	53.10	53.25	117810
2017-06-21	53.25	53.30	52.38	52.65	186147
2017-06-22	52.65	52.75	52.30	52.35	188963
2017-06-23	52.45	52.90	52.40	52.65	228540
2017-06-26	52.90	53.05	52.55	52.95	105879
2017-06-27	52.70	53.20	52.04	52.20	172112
2017-06-28	52.40	52.40	51.85	51.90	256619
2017-06-29	51.70	51.82	51.15	51.65	169206
2017-06-30	51.75	52.05	51.45	51.70	181913
2017-07-03	51.70	51.90	51.30	51.35	107753
2017-07-05	51.35	51.40	50.30	50.60	274229
2017-07-06	50.30	50.60	50.30	50.60	221561
2017-07-07	50.70	51.05	50.55	51.05	142083
2017-07-10	51.15	51.30	50.50	50.55	165127
2017-07-11	50.65	50.65	50.25	50.50	175638
2017-07-12	51.00	51.08	50.60	50.90	142075
2017-07-13	50.95	51.05	50.45	50.75	133212
2017-07-14	51.05	51.30	50.90	51.05	142850
2017-07-17	51.05	51.25	50.90	51.05	106612
2017-07-18	51.10	51.35	50.85	51.30	100007
2017-07-19	51.45	52.00	51.30	51.85	207641
2017-07-20	51.85	53.20	51.80	52.95	237035
2017-07-21	53.25	53.35	52.65	53.00	204214
2017-07-24	52.95	53.10	52.10	52.20	113278
2017-07-25	52.20	52.20	51.80	51.85	114501
2017-07-26	51.70	52.10	51.70	51.95	135884
2017-07-27	51.80	52.15	51.75	51.95	140994
2017-07-28	51.75	52.10	51.45	51.65	172508
2017-07-31	51.60	52.15	51.55	51.90	155618
2017-08-01	52.00	52.70	52.00	52.55	154440
2017-08-02	53.60	53.70	52.25	52.90	250897
2017-08-03	53.05	53.73	52.95	53.55	183601
2017-08-04	53.35	53.65	53.15	53.35	224382
2017-08-07	53.35	53.75	53.20	53.50	196991
2017-08-08	53.45	54.03	53.30	53.85	145473
2017-08-09	54.00	54.00	53.45	53.50	192722
2017-08-10	53.45	53.78	53.35	53.60	165012
2017-08-11	53.30	53.55	52.83	53.45	223289
2017-08-14	53.65	54.15	53.60	53.90	138866
2017-08-15	53.60	54.10	53.50	53.90	181486
2017-08-16	54.05	54.20	53.90	54.20	116005
2017-08-17	54.20	54.25	53.25	53.25	211191
2017-08-18	53.00	54.05	53.00	53.95	175902
2017-08-21	53.95	54.35	53.65	54.15	122900
2017-08-22	54.20	54.90	54.10	54.90	124305
2017-08-23	54.80	55.00	54.45	54.85	133784
2017-08-24	54.90	55.25	54.68	55.05	167568
2017-08-25	55.15	55.60	55.05	55.35	111403
2017-08-28	55.50	55.65	55.00	55.30	119882
2017-08-29	55.45	55.45	55.10	55.25	133053
2017-08-30	55.15	55.35	54.85	55.05	96851
2017-08-31	55.25	55.55	54.95	55.55	180260
2017-09-01	55.70	55.85	55.18	55.40	126391
2017-09-05	55.65	55.65	55.23	55.65	149506
2017-09-06	55.80	55.80	55.05	55.05	154975
2017-09-07	55.20	55.55	54.95	55.50	185921
2017-09-08	55.40	55.95	55.10	55.95	106914
2017-09-11	55.90	56.58	55.90	56.35	152246
2017-09-12	56.35	56.35	54.95	55.30	178072
2017-09-13	55.30	55.40	54.85	54.67	163027
2017-09-14	54.75	55.20	54.35	55.15	189096
2017-09-15	55.35	55.45	54.95	55.15	374452
2017-09-18	55.20	55.40	54.70	54.80	180411
2017-09-19	54.90	54.95	54.65	54.85	155061
2017-09-20	54.85	55.15	54.30	54.40	221518
2017-09-21	54.35	55.00	54.30	54.90	234994
2017-09-22	55.05	55.10	54.60	54.65	239778
2017-09-25	54.65	55.53	54.60	55.30	170896
2017-09-26	55.30	55.75	55.05	55.20	247086
2017-09-27	54.95	55.45	54.58	55.30	265099
2017-09-28	55.20	55.60	54.85	55.60	190693
2017-09-29	55.60	55.60	55.05	55.25	203371
2017-10-02	55.45	56.05	55.35	56.05	269273
2017-10-03	56.10	56.25	55.30	56.15	285112
2017-10-04	56.15	56.75	55.75	56.70	326720
2017-10-05	56.75	57.00	56.28	56.75	239888
2017-10-06	56.45	57.00	56.25	56.85	207067
2017-10-09	56.85	57.30	56.85	57.05	312318
2017-10-10	57.20	57.75	57.20	57.65	236311
2017-10-11	57.50	58.38	57.50	57.85	205666
2017-10-12	57.85	58.60	57.85	58.20	204115
2017-10-13	58.45	58.70	57.90	58.10	228721
2017-10-16	56.60	57.25	56.00	57.00	363069
2017-10-17	56.85	57.25	56.65	57.15	363974
2017-10-18	56.95	57.25	56.85	57.20	220927
2017-10-19	57.25	58.05	57.05	57.40	185038
2017-10-20	57.45	57.65	56.98	57.25	155646
2017-10-23	57.50	57.55	57.15	57.35	175108
2017-10-24	57.65	58.15	56.95	57.45	510925
2017-10-25	57.40	57.88	56.75	57.80	318905
2017-10-26	57.85	58.55	57.85	58.00	293411
2017-10-27	57.85	58.70	57.50	58.40	265106
2017-10-30	58.45	58.45	57.45	58.00	367485
2017-10-31	57.95	58.15	57.45	57.50	363937
2017-11-01	55.60	57.20	55.45	56.20	348248
2017-11-02	56.55	58.15	56.55	57.85	425053
2017-11-03	57.75	58.40	57.45	57.60	195809
2017-11-06	57.85	57.95	57.25	57.45	177316
2017-11-07	57.45	58.30	57.45	57.95	243722
2017-11-08	57.75	58.60	57.38	58.60	313665
2017-11-09	58.45	58.65	57.80	58.00	187693
2017-11-10	57.80	58.13	57.55	57.75	200191
2017-11-13	57.75	58.20	57.50	58.00	210184
2017-11-14	58.25	59.85	58.15	59.60	270892
2017-11-15	59.65	60.20	59.65	59.85	396162
2017-11-16	59.80	60.70	59.50	60.65	307905
2017-11-17	60.35	60.65	59.60	60.20	190250
2017-11-20	60.20	60.45	59.85	59.90	249535
2017-11-21	60.05	60.70	59.85	60.45	257248
2017-11-22	59.65	60.15	59.15	59.55	229217
2017-11-24	59.55	59.70	59.35	59.65	79196
2017-11-27	59.65	60.05	59.45	59.70	206564
2017-11-28	59.95	60.70	59.65	60.60	228052
2017-11-29	60.55	60.80	60.28	60.55	289470
2017-11-30	60.80	61.10	60.35	60.90	249855
2017-12-01	61.10	61.15	59.30	60.25	213276
2017-12-04	60.55	61.10	59.85	60.05	290637
2017-12-05	60.20	60.20	58.85	58.95	183546
2017-12-06	59.15	59.55	58.70	58.80	157092
2017-12-07	59.30	59.60	58.55	58.80	235589
2017-12-08	58.85	59.30	58.60	58.90	282838
2017-12-11	58.90	59.00	58.60	58.80	225072
2017-12-12	58.75	58.90	58.10	58.10	292797
2017-12-13	58.25	59.10	58.05	58.42	167495
2017-12-14	58.45	58.70	57.98	58.05	186413
2017-12-15	58.00	59.40	58.00	59.10	704147
2017-12-18	59.15	59.45	58.08	58.20	305353
2017-12-19	58.20	58.50	56.35	56.45	201457
2017-12-20	56.35	56.74	55.40	55.80	212136
2017-12-21	55.65	55.75	54.75	55.00	216095
2017-12-22	55.15	55.43	54.95	55.15	111711
2017-12-26	55.05	55.50	54.60	54.60	97369
2017-12-27	54.65	55.35	54.65	55.05	259229
2017-12-28	55.20	55.45	55.05	55.30	220708
2017-12-29	55.45	55.60	55.30	55.35	148267
2018-01-02	55.35	55.75	54.40	54.70	552273
2018-01-03	54.70	54.95	53.85	54.05	185129
2018-01-04	54.05	54.70	53.75	54.00	396553
2018-01-05	54.15	54.25	53.65	54.25	178873
2018-01-08	54.30	55.10	53.95	55.00	259081
2018-01-09	54.90	54.90	53.23	53.30	256044
2018-01-10	53.10	53.35	51.65	51.75	351533
2018-01-11	51.75	52.00	51.20	51.45	325880
2018-01-12	51.30	51.75	50.70	51.05	205985
2018-01-16	51.20	51.55	50.70	51.00	284403
2018-01-17	51.15	52.05	51.05	51.90	264918
2018-01-18	51.90	51.90	51.05	51.30	204918
2018-01-19	51.15	52.15	51.10	51.65	236465
2018-01-22	51.85	52.30	51.50	51.65	227267
2018-01-23	51.65	52.13	51.48	51.75	207867
2018-01-24	51.85	51.85	51.30	51.35	275797
2018-01-25	51.50	52.15	51.30	52.05	168652
2018-01-26	52.25	52.25	51.15	51.60	145716
2018-01-29	51.50	51.50	50.95	51.15	140031
2018-01-30	51.20	52.00	51.15	51.60	245004
2018-01-31	51.65	52.38	51.40	52.20	229761
2018-02-01	52.05	52.30	51.10	51.45	305707
2018-02-02	51.25	51.55	51.05	51.05	239885
2018-02-05	50.90	51.45	50.20	50.25	325970
2018-02-06	49.85	49.85	48.15	49.50	304338
2018-02-07	49.55	50.25	49.35	49.70	172118
2018-02-08	49.65	50.05	48.96	49.50	385113
2018-02-09	49.55	51.10	49.55	50.75	483862
2018-02-12	50.75	50.95	49.70	50.70	347126
2018-02-13	50.60	51.15	50.00	50.80	312349
2018-02-14	50.50	50.75	49.85	50.00	467716
2018-02-15	50.15	50.95	50.15	50.85	458158
2018-02-16	50.90	51.45	50.70	51.30	260798
2018-02-20	51.10	51.40	50.15	50.25	198265
2018-02-21	50.20	51.15	49.85	49.90	212106
2018-02-22	49.85	50.15	49.65	49.80	220072
2018-02-23	49.80	50.70	49.80	50.55	475965
2018-02-26	50.65	50.75	50.35	50.50	262381
2018-02-27	50.45	51.35	49.05	49.05	217423
2018-02-28	49.30	49.65	48.55	48.60	313053
2018-03-01	48.55	49.30	48.15	48.60	254326
2018-03-02	48.60	48.95	48.05	48.60	195491
2018-03-05	48.40	49.60	48.25	49.40	270366
2018-03-06	49.45	49.45	48.35	48.55	351663
2018-03-07	48.55	48.80	48.05	48.75	241254
2018-03-08	48.90	48.95	48.48	48.75	257212
2018-03-09	48.80	48.90	48.35	48.50	263610
2018-03-12	48.50	49.10	48.50	48.65	295101
2018-03-13	48.90	49.25	48.25	48.35	569298
2018-03-14	48.55	49.28	48.55	48.57	247998
2018-03-15	48.65	49.00	48.30	48.70	291105
2018-03-16	48.75	49.60	48.75	49.60	520084
2018-03-19	49.60	49.60	49.10	49.45	194481
2018-03-20	49.45	49.75	49.05	49.35	197081
2018-03-21	49.45	49.90	49.20	49.40	143977
2018-03-22	49.40	50.70	49.35	49.75	324087
2018-03-23	49.90	50.30	48.85	48.85	269218
2018-03-26	48.95	49.85	48.80	49.75	269519
2018-03-27	49.75	50.65	48.96	50.15	297406
2018-03-28	50.30	50.90	50.05	50.60	330417
2018-03-29	50.65	51.25	50.60	51.00	304299
2018-04-02	51.00	51.30	49.65	50.00	289942
2018-04-03	50.05	50.30	49.65	50.20	260598
2018-04-04	50.10	50.30	49.65	50.20	202309
2018-04-05	50.25	50.65	49.60	50.60	177810
2018-04-06	50.60	50.75	50.05	50.35	178811
2018-04-09	50.35	50.50	49.90	50.05	247550
2018-04-10	50.15	50.15	49.50	49.60	178342
2018-04-11	49.55	49.75	49.15	49.55	134526
2018-04-12	49.55	49.60	48.50	48.55	144826
2018-04-13	48.65	49.18	48.65	48.90	126943
2018-04-16	48.95	49.85	48.90	49.85	134646
2018-04-17	49.90	50.40	49.60	50.25	268378
2018-04-18	50.25	50.40	49.70	49.75	183546
2018-04-19	49.75	49.75	49.20	49.50	198736
2018-04-20	49.45	49.50	49.00	49.05	107986
2018-04-23	49.15	49.50	49.05	49.35	168332
2018-04-24	49.40	50.20	49.30	49.95	176554
2018-04-25	49.85	50.35	49.60	49.95	175549
2018-04-26	50.00	50.90	49.65	50.80	148095
2018-04-27	50.70	51.55	50.70	51.35	142697
2018-04-30	51.45	51.45	50.95	51.05	141594
2018-05-01	51.20	51.20	50.70	51.00	180133
2018-05-02	50.95	51.05	50.40	50.85	130384
2018-05-03	50.45	56.90	49.45	54.25	2094904
2018-05-04	54.25	55.40	54.15	55.05	392753
2018-05-07	55.30	55.65	54.90	55.65	268844
2018-05-08	55.50	55.50	54.50	55.10	384720
2018-05-09	55.05	56.05	54.70	55.90	286506
2018-05-10	56.15	56.50	55.85	56.40	221928
2018-05-11	56.60	56.65	56.15	56.55	227309
2018-05-14	56.65	56.80	56.15	56.25	257632
2018-05-15	56.00	56.20	55.68	56.10	164283
2018-05-16	56.25	56.25	55.35	55.40	413933
2018-05-17	55.45	55.50	54.33	54.40	413451
2018-05-18	54.65	55.45	54.40	55.40	399659
2018-05-21	55.55	55.70	55.20	55.55	153049
2018-05-22	55.50	56.20	55.50	56.05	229462
2018-05-23	56.25	57.45	56.05	57.35	347647
2018-05-24	57.30	57.75	57.20	57.70	377548
2018-05-25	57.90	58.25	57.60	58.05	250070
2018-05-29	58.00	58.65	57.65	58.45	229786
2018-05-30	58.45	59.13	58.30	58.80	219232
2018-05-31	58.95	59.10	58.40	58.60	192217
2018-06-01	58.75	58.95	58.30	58.60	228681
2018-06-04	58.90	59.15	57.65	57.75	221102
2018-06-05	57.80	58.10	57.25	57.35	189824
2018-06-06	57.30	57.30	56.40	56.45	245551
2018-06-07	56.60	56.95	56.30	56.50	187593
2018-06-08	56.45	56.65	55.60	55.95	362224
2018-06-11	54.75	55.48	54.75	55.35	374850
2018-06-12	55.15	55.93	55.15	55.50	201322
2018-06-13	55.60	55.95	55.25	55.44	382991
2018-06-14	55.60	55.95	55.00	55.95	300001
2018-06-15	55.60	56.20	55.40	55.70	487524
2018-06-18	55.80	57.25	55.80	57.20	210521
2018-06-19	57.35	58.00	57.35	58.00	270458
2018-06-20	58.20	58.55	57.70	58.25	187726
2018-06-21	58.25	58.65	58.10	58.40	185497
2018-06-22	58.60	58.85	58.25	58.80	401035
2018-06-25	58.90	59.15	58.35	58.70	330131
2018-06-26	58.75	59.10	57.70	58.40	172559
2018-06-27	58.30	58.88	58.05	58.60	159340
2018-06-28	58.70	59.05	58.55	58.65	128184
2018-06-29	58.55	59.35	58.25	59.10	192467
2018-07-02	59.05	59.60	58.25	59.55	337463
2018-07-03	59.55	60.10	59.35	59.80	87301
2018-07-05	59.85	60.10	59.50	60.05	245644
2018-07-06	60.15	61.00	60.05	60.70	142454
2018-07-09	60.70	60.70	58.90	59.10	304734
2018-07-10	58.95	60.05	58.65	59.75	190220
2018-07-11	59.75	60.85	59.75	60.25	542384
2018-07-12	60.20	60.65	60.00	60.35	193888
2018-07-13	60.35	60.68	59.90	60.10	192152
2018-07-16	60.20	60.63	59.90	60.20	151379
2018-07-17	60.30	60.80	60.20	60.30	182949
2018-07-18	60.20	60.40	59.50	60.30	142275
2018-07-19	60.35	61.85	60.25	61.45	397321
2018-07-20	61.20	61.70	60.25	60.95	236430
2018-07-23	60.75	60.95	60.38	60.75	207996
2018-07-24	60.75	61.10	60.20	61.00	441612
2018-07-25	60.95	61.25	60.35	60.70	251573
2018-07-26	60.95	62.05	60.95	61.45	132464
2018-07-27	61.50	61.50	60.80	61.15	169138
2018-07-30	61.05	61.65	60.80	61.55	158995
2018-07-31	61.65	62.70	61.50	62.30	404828
2018-08-01	62.30	62.40	61.65	62.20	373678
2018-08-02	61.75	63.00	61.15	61.90	502663
2018-08-03	61.85	62.15	61.45	61.70	175825
2018-08-06	61.60	63.85	61.60	62.45	614150
2018-08-07	62.40	63.15	62.05	62.55	386957
2018-08-08	62.50	63.15	62.15	62.85	320602
2018-08-09	62.95	63.75	62.78	63.75	166370
2018-08-10	63.75	64.35	63.35	63.35	169703
2018-08-13	63.55	63.83	63.20	63.35	290330
2018-08-14	63.45	64.05	63.30	63.45	604712
2018-08-15	63.80	64.10	62.25	62.60	407867
2018-08-16	62.70	63.85	62.50	63.10	368847
2018-08-17	63.05	63.95	62.85	63.90	222479
2018-08-20	63.90	64.10	63.65	63.85	124397
2018-08-21	63.75	63.75	63.35	63.60	161523
2018-08-22	63.70	63.70	62.65	62.95	138499
2018-08-23	63.00	63.10	62.40	62.60	131897
2018-08-24	62.65	63.20	62.30	63.20	95822
2018-08-27	63.20	63.20	62.00	62.20	139929
2018-08-28	62.40	62.40	61.73	61.90	108473
2018-08-29	62.15	62.25	61.85	62.00	250160
2018-08-30	62.10	62.20	61.45	61.55	205998
2018-08-31	61.50	61.65	60.95	61.30	144544
2018-09-04	61.40	61.80	61.05	61.35	148688
2018-09-05	61.40	62.40	61.30	62.20	172063
2018-09-06	62.35	63.05	62.00	62.85	177451
2018-09-07	62.60	62.60	61.85	62.05	145325
2018-09-10	62.20	62.60	61.95	62.00	156047
2018-09-11	61.95	62.35	61.40	61.40	102245
2018-09-12	61.30	61.35	60.85	60.54	155839
2018-09-13	60.60	61.20	60.30	60.85	332501
2018-09-14	60.70	61.40	60.15	61.10	204586
2018-09-17	61.10	61.85	60.60	61.70	163604
2018-09-18	61.65	62.25	61.40	61.75	199688
2018-09-19	61.75	61.75	59.45	59.55	276925
2018-09-20	59.55	59.70	58.60	58.65	271081
2018-09-21	58.55	59.15	58.30	58.95	522085
2018-09-24	58.85	59.05	58.55	58.65	225102
2018-09-25	58.70	58.70	57.65	57.80	250441
2018-09-26	58.00	58.15	57.20	57.30	304667
2018-09-27	57.40	57.90	57.05	57.05	191974
2018-09-28	57.20	57.75	56.88	57.20	296113
2018-10-01	57.19	57.19	55.95	56.43	314955
2018-10-02	56.64	59.05	56.64	58.80	618396
2018-10-03	58.90	59.33	57.87	58.37	309999
2018-10-04	58.23	59.23	57.68	58.73	180398
2018-10-05	58.30	59.22	58.30	58.94	254925
2018-10-08	59.17	59.79	58.98	59.15	166261
2018-10-09	59.11	59.83	58.80	59.42	264209
2018-10-10	59.16	60.07	59.06	59.19	324083
2018-10-11	59.22	59.56	57.98	57.98	280222
2018-10-12	58.09	58.33	57.21	57.56	190221
2018-10-15	57.55	58.66	57.22	57.96	158991
2018-10-16	57.97	59.34	57.95	59.01	122082
2018-10-17	58.72	59.08	58.35	58.92	110359
2018-10-18	58.97	59.32	58.66	58.91	156095
2018-10-19	58.78	60.14	58.78	59.58	239732
2018-10-22	59.58	60.02	59.40	59.50	76159
2018-10-23	59.41	59.93	58.55	58.61	136020
2018-10-24	58.82	60.22	58.78	59.75	329240
2018-10-25	59.43	59.85	58.63	59.00	262429
2018-10-26	59.22	59.22	56.21	56.97	515510
2018-10-29	57.20	58.33	57.20	57.52	252725
2018-10-30	57.61	58.20	57.34	57.50	210624
2018-10-31	57.23	57.70	56.48	57.05	229166
2018-11-01	58.99	59.09	56.59	57.70	276018
2018-11-02	57.92	58.14	56.65	56.91	219436
2018-11-05	57.32	58.29	57.22	57.97	245797
2018-11-06	58.10	58.39	57.57	57.67	220744
2018-11-07	58.01	58.55	57.45	58.29	212651
2018-11-08	58.30	58.50	57.52	58.29	117345
2018-11-09	58.05	58.79	57.84	58.37	165579
2018-11-12	58.16	59.27	57.79	58.47	132738
2018-11-13	58.57	58.83	57.95	58.57	142207
2018-11-14	58.26	58.90	57.35	57.53	297831
2018-11-15	57.22	57.22	55.88	56.24	384496
2018-11-16	56.85	57.22	56.48	57.00	414294
2018-11-19	56.84	57.41	56.56	57.06	199415
2018-11-20	57.20	57.73	55.97	56.07	237090
2018-11-21	56.07	56.07	54.98	54.98	408932
2018-11-23	54.96	55.69	54.75	55.27	95792
2018-11-26	55.30	55.59	54.89	55.38	237463
2018-11-27	55.38	55.94	55.16	55.56	326388
2018-11-28	55.74	56.40	55.50	56.19	308022
2018-11-29	56.10	56.34	54.58	54.80	272239
2018-11-30	54.80	55.51	54.45	55.35	323686
2018-12-03	55.26	56.56	54.91	56.56	363485
2018-12-04	56.52	57.33	55.29	55.52	335400
2018-12-06	55.64	55.64	51.57	53.35	882326
2018-12-07	53.26	54.11	52.86	53.99	428697
2018-12-10	54.12	54.82	53.46	54.36	388633
2018-12-11	54.44	55.09	54.21	54.83	391695
2018-12-12	55.05	55.87	54.98	55.25	255918
2018-12-13	55.24	56.18	55.07	55.97	368447
2018-12-14	55.87	56.07	54.89	55.03	206537
2018-12-17	55.00	55.44	53.65	53.80	392422
2018-12-18	54.10	54.68	53.00	53.02	350516
2018-12-19	53.05	53.87	52.29	52.67	253096
2018-12-20	52.78	54.06	52.23	53.35	281666
2018-12-21	53.33	54.55	51.91	52.08	674904
2018-12-24	51.89	52.10	48.91	48.96	151383
2018-12-26	48.95	49.77	48.38	49.68	224046
2018-12-27	49.43	50.12	48.58	49.97	343567
2018-12-28	49.99	50.53	49.50	49.90	272811
2018-12-31	49.96	50.17	49.25	50.13	205659
2019-01-02	50.02	50.07	48.18	48.59	264338
2019-01-03	48.30	48.90	48.06	48.44	364124
2019-01-04	48.10	49.86	48.10	49.54	172499
2019-01-07	49.25	49.60	48.76	49.17	264863
2019-01-08	49.24	49.75	49.10	49.73	356534
2019-01-09	50.07	50.07	48.91	49.35	239913
2019-01-10	49.40	50.20	49.36	50.10	225878
2019-01-11	49.85	50.38	49.31	49.67	161555
2019-01-14	49.21	49.34	47.99	48.51	137868
2019-01-15	48.18	49.13	48.05	48.62	239659
2019-01-16	48.22	49.13	48.12	49.12	156087
2019-01-17	49.08	50.56	49.08	50.50	606117
2019-01-18	50.46	50.97	50.46	50.88	442089
2019-01-22	50.72	52.21	50.40	51.99	607135
2019-01-23	52.00	52.32	51.69	51.90	239176
2019-01-24	51.98	52.40	51.42	52.26	288347
2019-01-25	52.18	52.41	51.32	51.33	140032
2019-01-28	51.36	51.57	50.60	50.88	234500
2019-01-29	50.91	51.50	50.91	50.97	140862
2019-01-30	50.64	51.73	50.58	51.24	187912
2019-01-31	51.30	52.62	51.11	52.52	394466
2019-02-01	52.38	52.56	51.57	51.84	188822
2019-02-04	51.84	51.97	51.31	51.94	355303
2019-02-05	52.05	52.49	51.83	52.13	101192
2019-02-06	52.21	52.58	51.70	52.36	136959
2019-02-07	52.24	53.33	51.88	53.26	141025
2019-02-08	53.17	53.67	53.10	53.55	200547
2019-02-11	53.47	53.69	52.78	52.93	126380
2019-02-12	53.00	53.36	52.61	52.82	245418
2019-02-13	52.68	52.68	52.10	52.42	182543
2019-02-14	52.38	53.02	52.19	52.44	275581
2019-02-15	52.44	53.44	52.44	53.38	209099
2019-02-19	53.38	54.37	53.26	54.07	241304
2019-02-20	53.99	54.83	53.68	54.23	241979
2019-02-21	54.12	54.95	53.81	54.89	159717
2019-02-22	54.94	55.22	54.65	55.00	120391
2019-02-25	54.89	55.69	54.19	54.32	241346
2019-02-26	54.45	54.49	53.85	53.90	198246
2019-02-27	53.84	54.28	52.83	53.63	253885
2019-02-28	53.59	54.08	53.19	53.80	193709
2019-03-01	55.09	58.00	55.01	57.09	819494
2019-03-04	58.00	58.02	57.09	57.71	489741
2019-03-05	57.70	58.22	57.62	57.91	167146
2019-03-06	57.97	57.98	56.80	57.48	262385
2019-03-07	57.62	57.90	57.37	57.61	170654
2019-03-08	57.87	58.49	57.80	58.45	244027
2019-03-11	58.49	59.50	58.26	59.44	265994
2019-03-12	59.54	59.71	59.17	59.53	217562
2019-03-13	59.52	59.57	58.93	58.83	201826
2019-03-14	58.90	59.17	58.41	58.74	192333
2019-03-15	58.96	58.96	58.36	58.60	351767
2019-03-18	58.62	58.80	58.32	58.72	161014
2019-03-19	58.59	58.59	57.12	57.51	146555
2019-03-20	57.60	58.18	57.20	57.58	152920
2019-03-21	57.61	58.40	57.61	57.99	227787
2019-03-22	58.08	58.48	57.55	57.55	188473
2019-03-25	57.58	58.28	57.30	57.94	322558
2019-03-26	58.06	58.82	58.02	58.15	234439
2019-03-27	58.15	58.77	57.80	58.38	298299
2019-03-28	58.53	58.76	57.78	58.34	214964
2019-03-29	58.48	58.88	57.98	58.82	381244
2019-04-01	58.95	59.00	58.10	58.43	287912
2019-04-02	58.46	58.68	57.94	58.67	168108
2019-04-03	58.80	59.26	58.60	58.98	270305
2019-04-04	59.02	59.17	58.53	58.87	153040
2019-04-05	58.96	60.12	58.89	60.03	293762
2019-04-08	60.01	60.01	59.17	59.21	157714
2019-04-09	59.28	59.34	58.92	59.16	211734
2019-04-10	59.41	59.82	59.01	59.20	211069
2019-04-11	59.09	60.10	59.09	59.96	106267
2019-04-12	59.85	60.57	59.67	60.40	176883
2019-04-15	60.52	60.84	60.14	60.31	87521
2019-04-16	60.27	60.32	59.39	59.77	143397
2019-04-17	59.79	59.79	59.22	59.49	126550
2019-04-18	59.45	59.62	58.76	58.90	130832
2019-04-22	58.82	59.00	58.25	58.56	137447
2019-04-23	58.55	59.41	58.55	59.41	221122
2019-04-24	59.56	60.10	59.46	59.80	178913
2019-04-25	59.51	60.10	59.24	59.94	186183
2019-04-26	60.15	60.63	59.95	60.15	225993
2019-04-29	60.08	60.30	59.44	59.97	128454
2019-04-30	59.98	61.18	59.96	61.11	370894
2019-05-01	60.99	61.11	60.11	60.12	306906
2019-05-02	59.98	60.42	59.25	59.65	129438
2019-05-03	59.86	61.44	59.80	61.37	229072
2019-05-06	61.06	62.39	60.97	61.77	437267
2019-05-07	61.55	62.01	60.78	61.24	255330
2019-05-08	61.51	61.51	58.12	58.24	313844
2019-05-09	58.14	59.25	58.00	58.75	379041
2019-05-10	58.69	59.86	58.45	59.85	170424
2019-05-13	59.25	59.95	59.14	59.64	275127
2019-05-14	59.57	59.93	59.18	59.43	388790
2019-05-15	59.37	59.82	59.10	59.29	672907
2019-05-16	59.33	59.97	58.81	59.20	602381
2019-05-17	58.99	59.44	58.78	59.00	189582
2019-05-20	59.05	59.54	58.80	59.19	399811
2019-05-21	59.26	59.77	59.16	59.40	663437
2019-05-22	59.40	59.66	59.08	59.62	893184
2019-05-23	59.61	59.92	59.39	59.78	180592
2019-05-24	59.87	59.87	59.17	59.30	745579
2019-05-28	59.45	59.45	58.26	58.50	196957
2019-05-29	58.47	58.87	57.85	58.20	730199
2019-05-30	58.27	58.70	57.18	57.34	210825
2019-05-31	57.39	58.23	57.07	58.20	433889
2019-06-03	66.21	66.83	65.89	66.08	3351289
2019-06-04	66.41	66.41	65.03	65.72	1393486
2019-06-05	65.86	66.05	65.42	65.44	811224
2019-06-06	65.50	65.78	64.69	65.12	1017437
2019-06-07	65.40	65.78	65.31	65.38	362677
2019-06-10	65.45	65.66	65.07	65.16	377252
2019-06-11	65.30	65.31	64.70	64.76	665218
2019-06-12	65.00	65.33	64.86	64.94	550780
2019-06-13	65.16	65.29	64.74	65.03	484696
2019-06-14	65.15	65.45	65.12	65.17	999012
2019-06-17	65.19	65.54	65.08	65.24	540018
2019-06-18	65.50	65.89	65.31	65.75	401866
2019-06-19	65.88	66.08	65.52	65.85	578760
2019-06-20	66.05	66.07	65.55	65.69	201568
2019-06-21	65.21	65.77	65.21	65.52	716496
2019-06-24	65.64	65.71	65.34	65.43	524491
2019-06-25	65.40	65.58	65.37	65.43	612956
2019-06-26	65.42	65.55	65.26	65.35	491023
2019-06-27	65.36	65.69	65.34	65.58	514074
2019-06-28	65.50	65.94	65.29	65.40	1173378
2019-07-01	65.42	65.55	65.11	65.29	377988
2019-07-02	65.35	65.57	65.25	65.57	295475
2019-07-03	65.59	65.95	65.57	65.80	109991
2019-07-05	65.55	66.19	65.49	66.16	209145
2019-07-08	66.16	66.16	65.90	66.00	148279
2019-07-09	65.99	65.99	65.62	65.81	262515
2019-07-10	66.00	66.09	65.90	66.03	193424
2019-07-11	66.00	66.11	65.86	66.10	89275
2019-07-12	66.08	66.32	65.90	66.05	86289
2019-07-15	66.05	66.20	65.99	66.05	101080
2019-07-16	65.95	66.20	65.95	66.20	153492
2019-07-17	66.36	66.36	66.10	66.15	214504
2019-07-18	66.10	66.30	65.77	66.29	301314
2019-07-19	66.07	66.51	66.02	66.32	153784
2019-07-22	66.35	66.35	66.02	66.09	233888
2019-07-23	66.10	66.27	66.07	66.09	240335
2019-07-24	66.13	66.20	65.96	66.12	220859
2019-07-25	66.03	66.30	66.00	66.10	172569
2019-07-26	66.21	66.50	66.21	66.31	171421
2019-07-29	66.27	66.38	66.10	66.21	122805
2019-07-30	66.05	66.54	66.03	66.43	206191
2019-07-31	66.50	66.64	66.10	66.26	269772
2019-08-01	66.20	66.78	66.12	66.60	215486
2019-08-02	66.69	66.70	66.26	66.56	93088
2019-08-05	66.50	66.65	66.34	66.54	268283
2019-08-06	66.35	66.60	66.08	66.42	317342
2019-08-07	66.37	66.66	66.27	66.53	230126
2019-08-08	66.60	66.67	66.43	66.58	187236
2019-08-09	66.59	66.67	66.32	66.47	145153
2019-08-12	66.41	66.47	66.30	66.33	237505
2019-08-13	66.35	66.43	66.30	66.39	341384
2019-08-14	66.36	66.50	66.35	66.41	254837
2019-08-15	66.41	66.58	66.35	66.38	411184
2019-08-16	66.44	66.57	66.35	66.41	243783
2019-08-19	66.41	66.53	66.31	66.43	276468
2019-08-20	66.48	66.54	66.37	66.40	180195
2019-08-21	66.43	66.58	66.38	66.45	88896
2019-08-22	66.45	66.48	66.33	66.41	140167
2019-08-23	66.34	66.50	65.97	66.05	321108
2019-08-26	66.25	66.47	66.15	66.44	312992
2019-08-27	66.50	66.50	66.08	66.16	279672
2019-08-28	66.16	66.43	66.13	66.40	176044
2019-08-29	66.45	66.86	66.28	66.76	288795
2019-08-30	67.09	67.12	66.63	66.70	144097
2019-09-03	66.70	67.00	66.56	66.98	178899
2019-09-04	67.02	67.20	66.88	67.03	185644
2019-09-05	66.96	67.19	66.81	66.88	292576
2019-09-06	67.00	67.00	66.76	66.76	143597
2019-09-09	66.76	67.03	66.67	66.81	161732
2019-09-10	66.81	67.01	66.74	66.88	156554
2019-09-11	66.78	67.15	66.75	67.08	139211
2019-09-12	67.15	67.15	66.90	66.57	132347
2019-09-13	66.66	66.80	66.63	66.66	173631
2019-09-16	66.66	66.90	66.64	66.75	86509
2019-09-17	66.75	66.90	66.62	66.65	145055
2019-09-18	66.81	66.88	66.68	66.71	778174
2019-09-19	66.87	66.88	66.73	66.80	169789
2019-09-20	66.80	66.92	66.78	66.79	586656
2019-09-23	66.80	66.83	66.69	66.79	240278
2019-09-24	66.83	66.84	66.73	66.73	287743
2019-09-25	66.73	67.11	66.73	67.05	198088
2019-09-26	67.03	67.33	66.93	67.25	119366
2019-09-27	67.24	67.29	66.88	67.27	277214
2019-09-30	67.28	67.32	67.05	67.08	360701
2019-10-01	67.13	67.23	67.03	67.22	163176
2019-10-02	67.20	67.48	67.07	67.38	202386
2019-10-03	67.35	67.48	67.18	67.33	132310
2019-10-04	67.30	67.41	67.22	67.24	243778
2019-10-07	67.28	67.37	67.16	67.33	212841
2019-10-08	67.33	67.39	67.23	67.24	267888
2019-10-09	67.34	67.36	67.21	67.30	230390
2019-10-10	67.27	67.86	67.24	67.48	354696
2019-10-11	67.48	67.53	67.10	67.14	267215
2019-10-14	67.15	67.26	66.83	66.86	106265
2019-10-15	66.88	67.23	66.88	67.20	166483
2019-10-16	67.15	67.39	67.15	67.28	160585
2019-10-17	67.28	67.40	67.22	67.31	167076
2019-10-18	67.18	67.35	66.88	67.05	226815
2019-10-21	67.36	67.45	67.20	67.25	78331
2019-10-22	67.21	67.34	67.13	67.33	108673
2019-10-23	67.33	67.39	67.25	67.36	96748
2019-10-24	67.31	67.33	67.12	67.24	63189
2019-10-25	67.16	67.36	67.12	67.34	137721
2019-10-28	67.22	67.33	67.01	67.01	210895
2019-10-29	67.03	67.10	66.87	66.90	240624
2019-10-30	66.92	67.07	66.90	67.06	288140
2019-10-31	67.01	67.05	66.67	66.71	253769
2019-11-01	66.78	66.96	66.71	66.96	156060
2019-11-04	67.07	67.07	66.77	66.94	240899
2019-11-05	66.91	67.00	66.53	66.70	305939
2019-11-06	65.95	66.84	65.95	66.74	647042
2019-11-07	66.72	67.03	66.47	66.96	232704
2019-11-08	66.97	67.27	66.90	67.24	190732
2019-11-11	67.21	67.26	67.05	67.25	235314
2019-11-12	67.30	67.30	67.13	67.26	201986
2019-11-13	67.24	67.27	67.06	67.24	251257
2019-11-14	67.23	67.58	67.01	67.02	283475
2019-11-15	67.09	67.12	66.66	66.75	475466
2019-11-18	66.75	67.16	66.70	66.91	210167
2019-11-19	67.01	67.08	66.79	66.82	227499
2019-11-20	66.97	67.78	66.97	67.70	401528
2019-11-21	67.81	74.44	67.69	67.93	479240
2019-11-22	67.93	67.93	67.78	67.79	210808
2019-11-25	67.78	67.83	67.68	67.80	309503
2019-11-26	67.76	67.87	67.69	67.79	157741
2019-11-27	67.79	68.01	67.71	67.82	277497
2019-11-29	67.77	67.99	67.77	67.82	152344
2019-12-02	67.77	67.93	67.77	67.87	170957
2019-12-03	67.91	68.00	67.76	67.86	115290
2019-12-04	67.90	67.90	67.65	67.65	410744
2019-12-05	67.70	67.77	67.59	67.62	213977
2019-12-06	67.65	67.78	67.43	67.48	285617
2019-12-09	67.50	67.56	67.25	67.49	236072
2019-12-10	67.40	67.58	67.31	67.56	143826
2019-12-11	67.47	67.97	67.41	67.41	122272
2019-12-12	67.46	67.58	67.30	67.41	350515
2019-12-13	67.41	67.48	67.38	67.48	155656
2019-12-16	67.57	67.65	67.40	67.60	392036
2019-12-17	67.56	67.71	67.40	67.42	287680
2019-12-18	67.60	67.79	67.60	67.74	559557
2019-12-19	67.79	67.91	67.71	67.82	249036
2019-12-20	67.74	67.89	67.66	67.74	493738
2019-12-23	67.70	67.80	67.47	67.72	231707
2019-12-24	67.75	67.79	67.61	67.70	59719
2019-12-26	67.67	67.85	67.62	67.72	78484
2019-12-27	67.72	67.85	67.72	67.76	103250
2019-12-30	67.73	67.80	67.72	67.77	109375
2019-12-31	67.78	68.07	67.68	67.89	277621
2020-01-02	67.91	67.91	67.68	67.77	329257
2020-01-03	67.80	67.92	67.71	67.89	269135
2020-01-06	67.82	68.04	67.75	67.95	264124
2020-01-07	67.80	67.95	67.68	67.75	281500
2020-01-08	67.78	67.95	67.75	67.88	282523
2020-01-09	67.88	67.99	67.87	67.88	159907
2020-01-10	67.88	67.96	67.86	67.94	199392
2020-01-13	67.90	68.03	67.89	67.91	269690
2020-01-14	67.89	68.12	67.86	68.12	319187
2020-01-15	68.11	68.14	67.93	68.06	191037
2020-01-16	68.10	68.32	67.98	68.23	271315
2020-01-17	68.24	68.24	68.10	68.20	123744
2020-01-21	68.22	68.23	68.18	68.23	213647
2020-01-22	68.15	68.22	67.97	68.17	187130
2020-01-23	68.24	68.24	68.15	68.20	179144
2020-01-24	68.21	68.24	68.18	68.22	145706
2020-01-27	68.27	68.27	68.16	68.22	161026
2020-01-28	68.22	68.25	68.18	68.24	108785
2020-01-29	68.22	68.24	68.18	68.24	277550
2020-01-30	68.23	68.24	68.20	68.20	336777
2020-01-31	68.18	68.25	68.08	68.09	541093
2020-02-03	68.15	68.22	68.15	68.18	191443
2020-02-04	68.20	68.25	68.15	68.22	190913
2020-02-05	68.22	68.24	68.17	68.22	122292
2020-02-06	68.23	68.24	68.17	68.20	143182
2020-02-07	68.20	68.23	68.20	68.23	144732
2020-02-10	68.23	68.23	68.20	68.23	105043
2020-02-11	68.28	68.34	68.23	68.28	155186
2020-02-12	68.36	69.96	68.20	68.23	319776
2020-02-13	68.22	68.33	68.22	68.33	112274
2020-02-14	68.40	68.40	68.23	68.25	119472
2020-02-18	68.28	68.29	68.22	68.26	96721
2020-02-19	68.22	68.30	68.22	68.28	68566
2020-02-20	68.26	68.37	68.26	68.34	198496
2020-02-21	68.47	68.47	68.26	68.32	106468
2020-02-24	68.28	68.31	68.21	68.28	136621
2020-02-25	68.28	68.32	68.22	68.24	244380
2020-02-26	68.25	68.27	68.10	68.15	551803
2020-02-27	67.59	68.13	67.59	67.92	1589264
2020-02-28	67.90	68.06	67.81	67.87	1740791
2020-03-02	67.81	68.08	67.81	68.00	651796
2020-03-03	68.00	68.38	67.85	68.05	562853
2020-03-04	68.05	68.30	68.01	68.16	403813
2020-03-05	68.11	68.17	68.05	68.14	389099
2020-03-06	68.20	68.21	67.88	68.08	535660
2020-03-09	67.89	68.05	66.72	67.70	525878
2020-03-10	67.67	68.11	67.29	67.30	988599
2020-03-11	67.13	68.05	66.81	67.75	993201
2020-03-12	67.20	67.31	64.76	66.79	1186253
2020-03-13	66.70	67.63	66.52	66.96	799853
2020-03-16	66.28	66.46	64.27	64.89	1090022
2020-03-17	65.05	67.10	64.42	65.47	1443452
2020-03-18	64.83	65.06	61.91	63.48	979580
2020-03-19	63.37	66.41	61.74	66.20	905491
2020-03-20	66.61	66.75	65.32	66.40	805312
2020-03-23	66.00	66.48	65.10	65.51	774441
2020-03-24	65.92	66.61	65.76	66.60	892951
2020-03-25	66.04	68.33	66.00	67.45	1928705
2020-03-26	67.65	67.80	67.26	67.54	978231
2020-03-27	66.89	67.75	66.82	67.26	648328
2020-03-30	67.65	68.09	67.20	67.78	1664386
2020-03-31	67.81	68.20	67.66	67.96	1219813
2020-04-01	67.79	68.31	67.74	67.95	693666
2020-04-02	67.90	68.00	67.85	67.99	926192
2020-04-03	67.96	68.07	67.88	68.02	849406
2020-04-06	67.98	68.17	67.91	68.04	533806
2020-04-07	68.05	68.05	67.96	68.00	604628
2020-04-08	67.99	68.03	67.91	67.94	652168
2020-04-09	67.99	68.02	67.09	67.90	1686845
2020-04-13	67.80	67.91	67.76	67.77	514038
2020-04-14	67.88	68.20	67.75	68.20	377381
2020-04-15	67.95	68.07	67.81	68.05	491643
2020-04-16	68.03	68.05	67.96	68.05	396019
2020-04-17	68.00	68.17	67.99	68.10	472832
2020-04-20	68.06	68.12	68.02	68.09	296545
2020-04-21	68.07	68.19	68.06	68.17	405891
2020-04-22	68.17	68.28	66.80	68.01	1375964
2020-04-23	68.04	68.08	67.99	68.01	352671
2020-04-24	68.02	68.20	67.98	68.20	640185
2020-04-27	68.17	68.17	67.97	67.99	846949
2020-04-28	68.12	68.15	68.06	68.14	517002
2020-04-29	68.14	68.15	68.10	68.14	277079
2020-04-30	68.10	68.13	68.00	68.00	522105
2020-05-01	68.00	68.09	68.00	68.09	256877
2020-05-04	68.02	68.10	68.02	68.06	275166
2020-05-05	68.09	68.11	68.04	68.09	465228
2020-05-06	68.10	68.10	68.02	68.03	179960
2020-05-07	68.09	68.12	68.06	68.11	237363
2020-05-08	68.10	68.13	66.45	68.12	1753577
2020-05-11	68.01	68.08	67.92	68.02	634830
2020-05-12	68.01	68.06	68.00	68.04	392437
2020-05-13	68.03	68.06	68.01	68.05	409266
2020-05-14	68.05	68.10	68.03	68.10	484223
2020-05-15	68.10	68.14	68.05	68.13	1264917
2020-05-18	68.09	68.15	68.03	68.12	339392
2020-05-19	68.10	68.13	68.04	68.05	443143
2020-05-20	68.15	68.15	67.75	68.05	843385
2020-05-21	68.01	68.03	67.94	68.00	388595
2020-05-22	68.01	68.02	67.93	68.00	321757
2020-05-26	68.02	68.05	67.91	68.03	256712
2020-05-27	68.00	68.06	66.48	68.05	723610
2020-05-28	68.16	68.16	67.92	68.01	814757
2020-05-29	67.96	68.02	67.83	67.97	513912
2020-06-01	68.00	68.14	67.86	67.95	421236
2020-06-02	67.99	68.02	67.84	67.86	681531
2020-06-03	67.95	68.05	67.77	67.77	392677
2020-06-04	67.70	67.87	67.50	67.81	354931
2020-06-05	67.81	67.99	67.72	67.72	386511
2020-06-08	67.72	67.88	67.70	67.85	544030
2020-06-09	67.82	68.00	67.73	67.85	403888
2020-06-10	67.92	68.05	67.85	67.85	178024
2020-06-11	67.70	67.89	67.14	67.25	541943
2020-06-12	67.44	67.49	66.24	66.70	1150574
2020-06-15	66.61	66.82	66.29	66.58	445734
2020-06-16	66.70	66.81	66.57	66.79	454141
2020-06-17	66.84	66.99	66.23	66.72	307451
2020-06-18	66.68	67.18	66.52	66.70	259642
2020-06-19	67.21	67.30	66.43	66.43	700526
2020-06-22	66.50	66.70	66.36	66.38	214863
2020-06-23	66.68	66.79	65.67	66.00	474275
2020-06-24	65.98	67.12	65.53	66.59	475498
2020-06-25	66.52	66.76	65.90	66.31	365338
2020-06-26	66.35	66.38	66.00	66.12	581361
2020-06-29	66.24	67.04	66.22	66.73	277530
2020-06-30	66.73	67.10	66.63	67.00	374888
2020-07-01	67.02	67.41	66.74	67.25	457621
2020-07-02	67.30	67.39	67.16	67.37	203576
2020-07-06	67.42	67.45	66.66	66.79	476745
2020-07-07	66.61	67.17	66.50	66.67	244504
2020-07-08	66.61	67.35	66.53	67.14	543879
2020-07-09	67.01	67.30	66.63	67.11	213290
2020-07-10	67.17	67.30	66.75	67.28	139067
2020-07-13	67.30	67.61	67.06	67.30	170727
2020-07-14	67.34	67.60	66.89	67.53	250957
2020-07-15	67.50	67.60	67.27	67.27	392609
2020-07-16	67.44	67.51	66.99	67.10	174145
2020-07-17	67.21	67.52	67.12	67.30	230791
2020-07-20	67.01	67.15	66.30	66.40	377584
2020-07-21	66.50	67.20	66.28	67.13	395204
2020-07-22	66.98	68.39	66.75	68.14	1434494
2020-07-23	68.10	68.16	68.10	68.15	396902
2020-07-24	68.15	68.15	67.63	68.05	726025
2020-07-27	68.37	68.43	68.37	68.40	2725673
2020-07-28	68.40	68.41	68.39	68.41	2731768
2020-07-29	68.44	68.44	68.39	68.40	1907407
2020-07-30	0.00	0.00	0.00	68.40	1907407
2022-04-13	28.20	28.50	26.55	26.85	11900722
2022-04-14	27.38	28.50	26.89	28.00	3106144
2022-04-18	28.65	29.10	27.35	27.39	1497176
2022-04-19	27.06	27.71	25.89	26.26	1521604
2022-04-20	26.25	26.97	24.68	25.68	2870814
2022-04-21	26.23	26.52	22.86	23.72	1818156
2022-04-22	23.43	24.85	22.65	24.20	988338
2022-04-25	25.27	26.46	24.55	25.00	2085254
2022-04-26	25.40	26.57	25.02	25.65	1290572
2022-04-27	26.20	27.81	25.85	27.17	1636999
2022-04-28	27.85	27.97	25.52	27.25	1342584
2022-04-29	27.00	27.38	26.50	27.01	647290
2022-05-02	26.69	26.82	24.03	25.15	1088249
2022-05-03	24.77	26.16	24.77	25.60	627028
2022-05-04	25.95	26.70	25.43	26.12	837099
2022-05-05	26.22	26.62	25.02	26.17	848610
2022-05-06	26.16	27.38	25.80	26.90	726141
2022-05-09	26.54	26.78	23.43	23.80	1305852
2022-05-10	24.62	25.59	23.97	24.63	605877
2022-05-11	25.12	25.80	23.82	24.06	684963
2022-05-12	23.54	24.58	23.02	23.91	430142
2022-05-13	24.06	24.86	23.82	23.99	504399
2022-05-16	24.48	25.50	24.48	24.72	468901
2022-05-17	24.91	25.73	24.42	25.34	410296
2022-05-18	25.45	25.75	23.26	24.58	576938
2022-05-19	24.27	24.63	23.92	24.17	208870
2022-05-20	25.20	25.59	23.42	23.80	537405
2022-05-23	23.93	24.20	23.38	24.12	373421
2022-05-24	24.00	24.71	23.89	24.20	352590
2022-05-25	24.55	26.98	24.55	26.79	905780
2022-05-26	27.04	27.84	26.81	26.98	585721
2022-05-27	26.98	28.23	25.75	26.44	633635
2022-05-31	26.35	27.39	25.26	26.65	273001
2022-06-01	26.87	29.23	26.85	28.80	1367000
2022-06-02	28.75	29.37	27.66	29.37	1215574
2022-06-03	29.35	30.74	28.37	29.88	1647723
2022-06-06	30.47	30.82	27.53	28.12	1128270
2022-06-07	27.86	29.58	27.75	29.58	929930
2022-06-08	29.31	29.75	27.75	28.18	601345
2022-06-09	27.83	28.17	26.39	26.76	897289
2022-06-10	26.35	27.79	26.15	27.23	734722
2022-06-13	26.29	26.42	25.08	25.23	707590
2022-06-14	25.23	27.39	25.22	27.01	805753
2022-06-15	27.00	27.35	24.27	25.17	1013007
2022-06-16	24.56	24.92	23.06	23.48	927386
2022-06-17	23.67	24.77	23.26	24.49	2034351
2022-06-21	24.77	25.85	24.51	24.64	601863
2022-06-22	23.91	24.10	22.67	22.70	592992
2022-06-23	22.87	23.10	20.64	21.06	983948
2022-06-24	21.00	21.84	20.76	20.83	2972426
2022-06-27	21.11	23.37	21.01	23.22	804662
2022-06-28	23.49	23.74	21.87	22.18	724258
2022-06-29	22.26	22.40	19.75	20.36	1164459
2022-06-30	19.86	20.21	19.01	19.92	855651
2022-07-01	19.99	19.99	18.40	19.16	590549
2022-07-05	19.50	20.80	18.64	20.52	988786
2022-07-06	21.15	21.73	18.81	19.62	1372296
2022-07-07	20.00	21.74	20.00	21.07	885120
2022-07-08	21.08	21.51	20.25	21.16	422999
2022-07-11	21.09	21.09	20.16	20.40	362967
2022-07-12	20.10	20.53	19.61	20.10	438705
2022-07-13	19.76	20.49	19.75	19.86	306980
2022-07-14	19.07	19.51	18.31	19.21	796708
2022-07-15	19.54	20.34	19.47	20.30	350559
2022-07-18	20.57	21.29	20.52	20.64	238560
2022-07-19	20.88	21.75	20.61	21.19	392769
2022-07-20	21.08	21.78	20.77	21.65	369792
2022-07-21	20.96	21.19	20.05	21.05	347200
2022-07-22	21.00	21.29	20.40	20.53	193177
2022-07-25	20.69	21.64	20.30	21.49	270248
2022-07-26	21.84	22.48	21.60	21.82	402154
2022-07-27	21.88	22.47	21.26	22.39	361470
2022-07-28	22.57	22.80	21.87	22.09	221712
2022-07-29	22.39	22.62	21.79	22.14	345423
2022-08-01	21.87	22.39	21.30	22.17	260735
2022-08-02	22.31	23.71	22.08	23.63	581470
2022-08-03	23.72	24.12	23.33	23.61	400881
2022-08-04	23.49	23.49	22.54	22.61	434611
2022-08-05	22.40	22.87	21.88	22.31	516869
2022-08-08	22.50	22.80	22.14	22.25	362116
2022-08-09	22.50	23.28	22.44	23.26	333994
2022-08-10	23.49	23.50	22.72	22.95	281223
2022-08-11	23.87	24.97	23.41	24.01	544300
2022-08-12	24.18	25.52	23.48	25.24	706113
2022-08-15	24.73	25.42	24.25	25.32	315247
2022-08-16	25.32	26.12	25.08	25.65	533419
2022-08-17	25.64	25.76	24.91	25.28	231239
2022-08-18	25.53	26.25	25.50	25.93	334676
2022-08-19	25.84	25.90	25.02	25.42	284623
2022-08-22	25.29	26.98	24.95	25.79	557536
2022-08-23	26.00	26.66	25.51	26.03	509689
2022-08-24	26.14	27.16	26.05	27.02	480635
2022-08-25	27.40	27.50	26.61	27.02	385766
2022-08-26	27.24	27.35	26.57	26.61	414725
2022-08-29	26.38	28.45	26.02	27.70	972400
2022-08-30	27.49	27.58	25.26	25.49	630634
2022-08-31	25.24	25.84	24.52	25.68	401621
2022-09-01	26.00	26.22	24.33	25.28	635741
2022-09-02	25.88	27.49	25.41	27.30	592184
2022-09-06	28.16	28.18	26.52	26.88	525890
2022-09-07	26.56	26.65	25.54	26.46	423654
2022-09-08	26.37	27.31	26.33	27.22	342805
2022-09-09	27.70	27.99	26.58	26.74	464437
2022-09-12	27.08	27.37	26.61	27.05	244624
2022-09-13	26.48	27.05	26.03	26.23	369911
2022-09-14	26.25	28.78	26.25	28.23	1036528
2022-09-15	28.20	28.23	25.81	26.25	645848
2022-09-16	25.81	25.81	24.33	24.49	650397
2022-09-19	23.85	25.23	23.61	25.02	488646
2022-09-20	24.99	25.13	24.02	24.70	361798
2022-09-21	25.12	26.77	25.12	25.50	749430
2022-09-22	25.70	25.98	24.09	24.25	450894
2022-09-23	23.31	23.51	21.69	22.52	753991
2022-09-26	22.25	22.78	21.38	21.70	448455
2022-09-27	22.29	23.03	21.88	22.51	360412
2022-09-28	22.96	24.94	22.84	24.68	502947
2022-09-29	24.28	24.39	23.24	23.51	362126
2022-09-30	23.43	23.82	22.88	23.40	293241
2022-10-03	24.31	24.96	24.17	24.68	300635
2022-10-04	25.20	25.75	24.73	25.43	295124
2022-10-05	25.38	25.45	24.18	24.54	448464
2022-10-06	24.30	25.32	24.15	24.26	472241
2022-10-07	23.93	24.93	23.57	24.19	457373
2022-10-10	24.31	25.31	23.02	23.22	388824
2022-10-11	22.88	23.45	21.87	23.43	407631
2022-10-12	23.45	23.63	22.69	23.00	281290
2022-10-13	22.69	24.01	22.28	23.60	353259
2022-10-14	23.67	23.82	22.51	22.85	273636
2022-10-17	23.24	24.38	23.24	23.72	613791
2022-10-18	24.20	24.52	23.73	23.95	198482
2022-10-19	23.95	24.70	23.73	24.68	184426
2022-10-20	24.85	25.41	24.46	24.75	179783
2022-10-21	24.64	25.57	24.40	25.53	223708
2022-10-24	25.75	26.42	25.34	25.50	321619
2022-10-25	25.40	26.73	25.40	26.11	620577
2022-10-26	26.41	27.48	26.18	26.51	603746
2022-10-27	26.82	27.16	26.36	26.46	461957
2022-10-28	27.30	27.65	26.42	26.70	417947
2022-10-31	26.70	28.00	26.70	27.62	1147783
2022-11-01	28.28	28.39	26.80	26.82	517973
2022-11-02	26.51	27.09	25.82	25.88	327416
2022-11-03	25.64	26.48	25.62	25.86	378364
2022-11-04	26.24	27.36	25.93	26.62	319442
2022-11-07	26.88	27.40	26.63	27.04	403142
2022-11-08	27.16	27.17	26.28	26.38	441798
2022-11-09	25.78	26.03	24.68	25.15	689148
2022-11-10	26.50	27.19	25.52	26.69	823359
2022-11-11	26.99	26.99	25.87	26.10	600202
2022-11-14	26.01	26.45	25.09	25.96	511904
2022-11-15	26.05	26.62	25.53	26.37	387502
2022-11-16	26.17	27.02	25.80	26.86	365981
2022-11-17	26.55	27.05	25.85	26.45	260946
2022-11-18	26.51	27.72	25.92	27.15	393027
2022-11-21	27.24	27.69	26.20	27.37	336410
2022-11-22	27.91	30.11	27.71	30.00	845809
2022-11-23	30.11	31.13	29.11	29.14	612019
2022-11-25	29.15	30.06	29.12	29.74	133424
2022-11-28	28.85	29.54	27.97	28.33	338314
2022-11-29	28.34	29.01	28.34	28.82	362888
2022-11-30	29.23	29.52	27.91	28.36	781023
2022-12-01	28.32	29.08	28.04	28.60	311135
2022-12-02	28.20	30.00	28.20	29.65	891705
2022-12-05	30.10	30.48	27.18	27.76	785015
2022-12-06	27.55	27.76	26.41	27.12	546820
2022-12-07	26.98	27.53	26.84	27.34	364202
2022-12-08	27.78	28.04	27.24	27.58	327691
2022-12-09	27.52	27.99	26.97	27.05	272241
2022-12-12	27.24	27.54	26.94	27.31	227009
2022-12-13	27.86	28.46	27.57	27.98	371469
2022-12-14	27.77	28.30	26.33	26.86	291393
2022-12-15	25.95	26.88	25.66	26.58	299252
2022-12-16	26.00	26.16	25.28	25.77	364558
2022-12-19	25.95	25.95	25.01	25.18	241794
2022-12-20	25.04	25.65	25.04	25.33	166169
2022-12-21	25.81	26.70	25.63	26.38	210514
2022-12-22	26.46	26.47	25.04	25.75	236730
2022-12-23	25.78	26.46	25.58	26.46	98483
2022-12-27	26.52	26.94	26.30	26.36	146933
2022-12-28	26.35	26.35	25.38	25.80	215596
2022-12-29	25.78	26.43	25.77	25.84	188545
2022-12-30	25.69	25.78	24.72	25.05	313929
2023-01-03	25.09	25.45	24.22	24.67	409243
2023-01-04	24.15	24.80	23.92	24.20	400119
2023-01-05	24.19	24.23	23.06	23.40	607161
2023-01-06	23.54	24.13	23.09	23.20	538498
2023-01-09	23.54	24.22	23.43	23.64	238850
2023-01-10	23.41	24.31	23.33	23.72	353484
2023-01-11	24.08	24.49	23.95	24.09	211644
2023-01-12	24.32	25.27	24.27	25.22	240421
2023-01-13	25.22	25.52	25.04	25.08	188806
2023-01-17	25.23	25.34	24.13	24.38	361647
2023-01-18	24.64	24.80	24.32	24.48	300173
2023-01-19	24.34	24.90	24.02	24.50	253458
2023-01-20	24.65	24.84	23.99	23.99	193229
2023-01-23	23.87	24.42	23.68	23.97	233412
2023-01-24	24.10	24.10	23.31	23.40	223535
2023-01-25	23.25	23.47	22.60	23.42	317561
2023-01-26	23.54	23.79	22.97	23.75	329026
2023-01-27	23.87	23.87	22.94	23.38	201703
2023-01-30	23.17	23.78	22.75	22.85	289653
2023-01-31	22.83	23.35	22.60	23.30	299592
2023-02-01	23.24	24.15	23.08	23.94	330104
2023-02-02	23.99	24.15	22.82	23.45	474889
2023-02-03	23.39	23.88	22.76	22.96	199939
2023-02-06	22.73	23.17	22.25	22.83	231166
2023-02-07	22.85	23.01	22.16	22.66	196138
2023-02-08	22.60	22.70	22.06	22.36	176508
2023-02-09	22.36	22.60	21.70	21.84	217454
2023-02-10	21.96	22.77	21.85	22.75	205014
2023-02-13	22.88	22.88	22.36	22.74	178940
2023-02-14	22.55	23.05	22.35	22.57	134375
2023-02-15	22.29	22.79	22.00	22.71	141340
2023-02-16	22.52	22.67	22.14	22.16	180604
2023-02-17	22.14	22.14	21.40	21.49	173688
2023-02-21	21.21	21.34	20.57	20.94	315696
2023-02-22	20.90	21.20	20.46	20.82	193564
2023-02-23	21.32	21.66	20.98	21.27	160611
2023-02-24	21.04	21.28	20.71	21.17	133073
2023-02-27	21.43	21.45	20.96	21.14	181241
2023-02-28	21.54	21.80	21.12	21.61	436856
2023-03-01	21.49	21.59	21.28	21.49	187559
2023-03-02	21.34	21.84	21.07	21.62	142129
2023-03-03	21.60	22.47	21.50	22.37	178111
2023-03-06	22.32	22.44	22.02	22.37	167615
2023-03-07	22.31	22.37	21.40	21.41	191016
2023-03-08	21.45	22.02	21.32	21.85	238100
2023-03-09	21.91	22.12	21.40	21.40	163641
2023-03-10	21.27	21.30	20.40	20.51	271449
2023-03-13	20.03	20.60	19.44	20.31	238988
2023-03-14	20.66	21.00	20.18	20.37	220072
2023-03-15	20.00	20.38	19.50	20.18	319966
2023-03-16	20.19	20.34	19.67	20.16	242793
2023-03-17	20.04	20.20	19.04	19.13	435944
2023-03-20	19.29	19.84	19.07	19.65	318224
2023-03-21	19.95	20.63	19.95	20.28	224070
2023-03-22	20.31	20.78	20.03	20.39	236074
2023-03-23	20.50	20.62	19.13	19.18	285280
2023-03-24	19.15	19.15	18.48	19.01	263880
2023-03-27	19.25	19.84	19.25	19.71	216057
2023-03-28	20.13	21.85	19.75	21.27	432512
2023-03-29	21.59	21.59	20.77	21.42	308577
2023-03-30	21.55	21.98	21.46	21.62	207513
2023-03-31	21.66	22.16	21.60	22.14	260452
2023-04-03	22.50	22.50	21.46	21.65	222992
2023-04-04	21.50	22.24	21.33	21.74	252476
2023-04-05	21.63	22.22	21.63	22.22	160075
2023-04-06	22.41	23.10	22.24	22.87	187561
2023-04-10	22.99	23.75	22.93	23.17	273877
2023-04-11	23.38	24.00	23.21	23.49	320325
2023-04-12	23.59	23.60	22.72	23.03	248605
2023-04-13	23.14	23.76	23.14	23.66	167441
2023-04-14	23.66	23.91	23.21	23.38	146327
2023-04-17	23.61	23.74	23.04	23.18	152325
2023-04-18	23.14	23.14	22.31	22.45	160937
2023-04-19	22.05	22.39	21.92	22.12	137073
2023-04-20	21.95	22.05	21.29	21.29	159059
2023-04-21	21.29	21.29	20.75	21.13	190005
2023-04-24	21.11	21.74	21.01	21.54	138094
2023-04-25	21.25	21.30	20.29	20.54	137686
2023-04-26	20.49	20.65	20.20	20.32	112327
2023-04-27	20.40	20.82	19.93	20.75	252020
2023-04-28	20.72	21.78	20.72	21.50	183142
2023-05-01	21.40	21.70	21.24	21.50	145951
2023-05-02	21.50	21.69	20.65	20.89	238383
2023-05-03	20.84	21.14	20.50	20.53	139869
2023-05-04	20.49	20.63	19.83	20.01	294910
2023-05-05	20.41	21.24	20.37	21.04	183176
2023-05-08	21.13	21.75	20.80	21.68	262741
2023-05-09	21.61	22.03	21.32	21.97	200702
2023-05-10	22.35	22.38	21.57	22.08	192407
2023-05-11	20.33	21.56	19.85	21.21	294472
2023-05-12	21.09	21.64	21.03	21.52	158887
2023-05-15	21.82	21.82	21.32	21.38	143567
2023-05-16	21.25	21.27	20.98	21.13	120986
2023-05-17	21.32	21.46	20.95	20.97	135324
2023-05-18	20.82	20.82	20.14	20.17	170942
2023-05-19	20.36	20.46	20.05	20.26	250265
2023-05-22	20.32	20.37	20.03	20.05	155359
2023-05-23	20.00	20.49	19.88	19.89	162388
2023-05-24	19.89	20.22	19.51	20.19	167600
2023-05-25	19.94	20.09	19.34	19.42	169654
2023-05-26	19.50	20.01	19.25	19.94	197287
2023-05-30	19.89	19.93	18.45	18.64	392149
2023-05-31	18.46	18.97	18.27	18.56	322165
2023-06-01	18.53	19.79	18.35	19.36	247245
2023-06-02	19.80	20.26	19.53	20.24	149545
2023-06-05	20.35	20.21	19.45	20.24	133924
2023-06-06	19.49	20.26	19.44	20.26	200531
2023-06-07	20.41	20.87	20.08	20.80	218902
2023-06-08	20.80	20.80	20.21	20.45	178214
2023-06-09	20.47	20.50	20.09	20.23	110359
2023-06-12	20.01	20.24	19.73	19.92	163999
2023-06-13	20.06	20.35	19.78	19.81	132667
2023-06-14	19.90	20.13	19.51	19.74	106918
2023-06-15	19.63	20.46	19.63	20.33	184384
2023-06-16	20.51	20.55	19.98	20.05	151618
2023-06-20	20.08	20.11	19.44	19.80	101173
2023-06-21	19.71	20.81	19.71	20.42	184943
2023-06-22	20.22	20.36	19.60	20.17	162785
2023-06-23	19.95	20.43	19.78	20.01	690841
2023-06-26	20.03	20.33	19.88	19.89	127376
2023-06-27	19.89	20.05	19.42	19.84	272014
2023-06-28	19.84	20.07	19.66	19.91	125724
2023-06-29	20.04	20.73	20.04	20.45	148048
2023-06-30	20.66	20.66	19.93	20.33	116043
2023-07-03	20.32	20.69	20.24	20.62	58658
2023-07-05	20.63	20.63	20.21	20.30	114487
2023-07-06	20.07	20.22	19.87	20.15	132394
2023-07-07	20.13	21.00	20.13	20.82	172074
2023-07-10	20.85	21.11	20.45	20.60	112438
2023-07-11	20.65	21.06	20.63	20.91	89231
2023-07-12	21.25	21.58	20.99	21.52	123545
2023-07-13	21.61	21.95	21.08	21.14	134081
2023-07-14	21.02	21.04	19.66	19.73	289471
2023-07-17	19.82	20.57	19.82	20.40	157665
2023-07-18	20.30	20.65	20.28	20.41	135446
2023-07-19	20.41	20.70	20.21	20.37	123189
2023-07-20	20.54	20.69	20.17	20.56	85447
2023-07-21	20.63	20.79	20.38	20.68	106593
2023-07-24	20.67	21.01	20.67	20.76	128143
2023-07-25	20.84	21.08	20.75	21.02	179472
2023-07-26	20.96	21.16	20.67	20.76	117938
2023-07-27	20.80	21.01	20.40	20.54	103140
2023-07-28	20.78	20.99	20.60	20.98	109420
2023-07-31	21.08	21.41	21.05	21.22	136094
2023-08-01	21.08	21.08	20.73	21.02	134692
2023-08-02	20.81	20.99	20.51	20.69	81095
2023-08-03	20.66	21.41	20.57	21.24	125735
2023-08-04	21.27	21.68	21.06	21.19	103747
2023-08-07	21.20	21.41	20.91	21.13	134307
2023-08-08	20.80	21.51	20.52	21.50	162615
2023-08-09	21.87	22.42	21.69	22.00	221657
2023-08-10	20.02	21.24	19.69	20.51	245339
2023-08-11	20.40	20.78	20.32	20.69	100768
2023-08-14	20.52	20.52	19.36	19.43	217145
2023-08-15	19.26	19.53	18.90	19.50	128333
2023-08-16	19.36	19.55	19.15	19.22	110813
2023-08-17	19.29	19.49	19.20	19.40	114641
2023-08-18	19.19	19.78	19.19	19.73	137049
2023-08-21	19.73	19.73	19.11	19.12	128891
2023-08-22	19.13	19.32	19.09	19.11	83829
2023-08-23	18.97	19.31	18.71	19.12	159311
2023-08-24	19.10	19.18	18.51	18.53	170897
2023-08-25	18.55	18.59	18.18	18.51	155545
2023-08-28	18.63	18.77	18.15	18.16	140677
2023-08-29	18.21	18.97	18.01	18.95	159781
2023-08-30	18.96	19.33	18.80	18.95	127708
2023-08-31	19.05	19.05	18.60	18.60	176139
2023-09-01	18.85	19.23	18.85	19.13	121880
2023-09-05	19.14	19.59	18.89	19.16	108627
2023-09-06	19.25	19.37	18.41	18.55	105272
2023-09-07	18.50	18.56	17.86	17.89	190750
2023-09-08	17.96	18.04	17.71	17.84	86952
2023-09-11	17.85	18.30	17.85	18.28	137104
2023-09-12	18.40	18.81	18.33	18.80	145591
2023-09-13	18.83	18.83	17.97	17.97	131913
2023-09-14	18.16	18.56	18.04	18.36	126842
2023-09-15	18.37	18.41	17.83	18.05	219710
2023-09-18	18.14	18.14	17.74	17.98	89222
2023-09-19	18.13	18.19	17.67	17.89	92259
2023-09-20	17.90	18.10	17.60	17.87	187624
2023-09-21	17.83	17.92	17.53	17.56	79025
2023-09-22	17.61	17.83	17.35	17.58	189752
2023-09-25	17.40	18.01	17.34	17.90	93427
2023-09-26	17.68	17.78	17.22	17.46	134325
2023-09-27	17.57	17.97	17.39	17.51	99907
2023-09-28	17.46	17.55	17.21	17.28	82271
2023-09-29	17.15	17.51	16.90	17.04	358769
2023-10-02	17.04	17.14	16.41	16.54	138921
2023-10-03	16.31	16.42	15.83	15.93	241321
2023-10-04	15.88	15.97	15.54	15.65	216030
2023-10-05	15.51	15.74	15.20	15.64	212154
2023-10-06	15.64	15.93	15.34	15.61	113308
2023-10-09	15.74	15.94	15.63	15.67	104738
2023-10-10	15.71	15.80	15.46	15.71	201503
2023-10-11	15.71	15.75	15.29	15.38	192833
2023-10-12	15.22	15.37	14.88	14.97	238670
2023-10-13	15.13	15.44	15.04	15.21	157243
2023-10-16	15.32	16.15	15.24	16.13	296125
2023-10-17	16.11	16.71	16.06	16.42	239758
2023-10-18	16.32	16.44	15.70	15.76	164608
2023-10-19	15.73	15.73	15.22	15.43	204936
2023-10-20	15.47	15.47	14.98	15.41	195162
2023-10-23	15.22	15.65	15.05	15.40	152524
2023-10-24	15.40	15.60	15.27	15.44	110996
2023-10-25	15.38	15.40	15.03	15.07	99574
2023-10-26	15.06	15.15	14.82	14.95	124776
2023-10-27	14.90	15.08	14.53	15.06	173167
2023-10-30	15.08	15.11	14.54	14.84	135095
2023-10-31	14.75	14.75	14.14	14.22	203180
2023-11-01	14.09	14.43	13.70	14.41	224716
2023-11-02	14.55	15.31	14.55	15.30	194571
2023-11-03	15.58	15.73	15.16	15.37	136722
2023-11-06	15.46	15.46	14.99	15.17	205613
2023-11-07	15.01	15.12	14.74	14.98	131830
2023-11-08	15.30	15.30	14.72	14.88	185967
2023-11-09	16.21	17.27	15.88	16.05	532930
2023-11-10	16.44	17.59	16.25	17.17	321729
2023-11-13	17.04	17.86	17.01	17.77	241684
2023-11-14	18.01	18.24	17.61	18.22	255647
2023-11-15	18.15	18.45	18.03	18.26	163900
2023-11-16	18.24	18.24	17.65	17.70	207874
2023-11-17	17.90	17.93	17.65	17.83	166435
2023-11-20	17.85	18.28	17.78	18.23	169734
2023-11-21	18.03	18.06	17.67	17.69	248340
2023-11-22	17.51	17.64	17.13	17.21	191143
2023-11-24	17.08	17.57	17.02	17.38	89355
2023-11-27	17.24	17.25	16.88	17.00	138395
2023-11-28	16.81	17.22	16.75	16.93	168659
2023-11-29	17.02	17.10	16.75	16.78	192394
2023-11-30	16.80	16.88	16.60	16.72	193378
2023-12-01	16.63	17.57	16.45	17.55	178914
2023-12-04	17.51	17.54	16.76	16.85	213761
2023-12-05	16.85	16.97	16.13	16.22	281761
2023-12-06	16.32	16.63	15.65	15.71	234625
2023-12-07	15.86	16.15	15.79	15.88	132089
2023-12-08	15.96	16.38	15.96	16.33	115079
2023-12-11	16.33	16.47	15.99	16.05	139176
2023-12-12	15.98	15.98	15.50	15.64	154473
2023-12-13	15.74	16.60	15.58	16.59	251194
2023-12-14	16.11	16.82	16.11	16.29	282406
2023-12-15	16.56	16.56	15.86	16.01	258674
2023-12-18	16.09	16.16	15.78	16.08	250284
2023-12-19	16.11	16.46	16.08	16.35	131785
2023-12-20	16.32	16.57	15.71	15.75	211647
2023-12-21	15.85	15.87	15.49	15.50	375600
2023-12-22	15.61	16.30	15.60	16.08	172538
2023-12-26	16.01	16.15	15.87	15.91	110698
2023-12-27	15.96	15.96	15.51	15.77	145603
2023-12-28	15.63	15.94	15.58	15.64	121879
2023-12-29	15.49	15.73	15.40	15.46	158854
2024-01-02	15.47	15.58	15.03	15.08	202477
2024-01-03	15.13	15.36	14.92	15.01	221801
2024-01-04	15.16	15.16	14.57	14.58	290475
2024-01-05	14.67	14.79	14.42	14.57	409038
2024-01-08	14.50	15.01	14.26	15.00	303374
2024-01-09	14.88	14.90	14.61	14.83	175093
2024-01-10	14.77	14.88	14.50	14.51	99116
2024-01-11	14.45	14.50	14.08	14.16	160718
2024-01-12	14.48	14.95	14.48	14.71	213042
2024-01-16	14.71	14.71	14.06	14.11	216686
2024-01-17	13.81	14.53	13.67	14.48	249652
2024-01-18	14.49	14.70	14.33	14.69	181426
2024-01-19	14.75	14.93	14.52	14.91	165434
2024-01-22	15.01	15.91	14.93	15.46	274448
2024-01-23	15.51	15.73	15.23	15.34	144031
2024-01-24	15.50	15.83	15.36	15.39	154458
2024-01-25	15.66	15.67	15.21	15.46	217234
2024-01-26	15.55	15.76	15.24	15.54	152708
2024-01-29	15.67	16.30	15.40	16.26	240842
2024-01-30	16.05	16.24	15.63	15.68	140472
2024-01-31	15.61	15.78	15.31	15.32	127510
2024-02-01	15.44	15.60	15.21	15.41	148403
2024-02-02	15.33	15.33	14.79	14.86	126408
2024-02-05	14.61	14.61	14.20	14.30	429664
2024-02-06	14.40	14.52	14.08	14.16	205299
2024-02-07	14.27	14.27	13.84	14.11	217759
2024-02-08	14.15	14.25	13.79	13.98	160443
2024-02-09	13.92	14.06	13.84	13.94	146043
2024-02-12	13.97	14.46	13.97	14.34	288998
2024-02-13	14.04	14.16	13.53	13.64	235212
2024-02-14	13.85	13.88	13.38	13.56	165294
2024-02-15	13.69	14.15	13.67	14.03	398546
2024-02-16	14.00	14.04	13.58	13.60	122158
2024-02-20	13.63	13.76	13.50	13.68	180487
2024-02-21	13.67	14.02	13.55	13.83	335439
2024-02-22	13.83	13.94	13.53	13.63	205788
2024-02-23	13.50	13.79	13.39	13.77	152302
2024-02-26	13.95	14.36	13.92	14.26	323061
2024-02-27	14.37	14.58	14.07	14.18	144984
2024-02-28	14.02	14.20	13.86	13.89	172334
2024-02-29	13.86	15.89	13.80	15.70	669291
2024-03-01	15.78	15.78	15.15	15.58	336523
2024-03-04	15.51	15.70	14.99	14.99	248063
2024-03-05	14.93	15.79	14.88	15.18	267031
2024-03-06	15.35	15.55	15.05	15.50	310961
2024-03-07	15.59	16.27	15.59	16.23	285746
2024-03-08	16.21	17.02	16.11	16.11	306033
2024-03-11	15.97	16.25	15.70	15.93	243776
2024-03-12	15.90	16.13	15.77	15.94	187985
2024-03-13	15.98	16.22	15.84	15.97	184628
2024-03-14	15.92	15.95	15.64	15.70	156170
2024-03-15	15.63	16.07	15.63	15.91	297540
2024-03-18	15.96	16.13	15.86	15.86	158075
2024-03-19	15.78	16.11	15.78	15.90	114342
2024-03-20	15.79	16.20	15.76	16.05	185286
2024-03-21	16.03	16.43	16.03	16.19	149592
2024-03-22	16.25	16.30	15.81	15.86	112220
2024-03-25	15.91	16.15	15.65	15.96	294319
2024-03-26	16.04	16.06	15.57	15.57	136911
2024-03-27	15.59	15.91	15.57	15.75	146057
2024-03-28	15.84	16.16	15.74	16.02	292561
2024-04-01	16.11	16.16	15.85	15.86	118536
2024-04-02	15.72	15.76	15.19	15.20	221308
2024-04-03	15.14	15.84	15.11	15.84	203422
2024-04-04	15.96	15.99	15.16	15.17	183995
2024-04-05	15.07	15.62	14.94	15.37	154597
2024-04-08	15.46	15.79	15.46	15.60	230549
2024-04-09	15.80	15.99	15.61	15.86	178253
2024-04-10	15.54	15.90	15.46	15.80	229178
2024-04-11	15.85	15.85	15.54	15.69	179512
2024-04-12	15.72	15.99	15.21	15.29	248447
2024-04-15	15.32	15.47	15.14	15.30	220024
2024-04-16	15.12	15.35	14.98	15.14	228738
2024-04-17	15.25	15.61	15.25	15.36	126064
2024-04-18	15.39	15.62	15.33	15.54	165240
2024-04-19	15.48	16.41	15.48	16.24	233777
2024-04-22	16.18	16.98	16.15	16.91	343632
2024-04-23	16.81	17.00	16.46	16.61	218543
2024-04-24	16.54	17.06	16.39	17.04	191370
2024-04-25	16.92	17.05	16.69	16.92	123195
2024-04-26	17.08	17.40	16.90	17.21	179786
2024-04-29	17.20	17.57	17.14	17.15	183405
2024-04-30	17.15	17.15	16.72	16.86	190383
2024-05-01	16.89	17.02	16.74	16.82	144872
2024-05-02	17.05	17.23	16.91	17.22	205110
2024-05-03	17.41	17.62	17.24	17.41	151122
2024-05-06	17.68	17.98	17.59	17.95	241234
2024-05-07	18.04	18.21	17.95	18.08	150813
2024-05-08	18.01	18.28	17.85	18.21	255305
2024-05-09	18.69	19.63	18.22	19.55	419860
2024-05-10	19.50	19.75	19.02	19.06	204735
2024-05-13	19.15	19.34	18.85	18.88	215827
2024-05-14	19.09	19.09	18.32	18.60	152102
2024-05-15	18.70	18.70	18.30	18.36	101663
2024-05-16	18.33	18.74	18.27	18.63	134677
2024-05-17	18.77	19.00	18.63	18.65	118805
2024-05-20	18.69	18.84	18.37	18.37	88568
2024-05-21	18.32	18.45	18.11	18.14	82618
2024-05-22	17.98	18.11	17.77	17.83	122279
2024-05-23	18.00	18.09	17.15	17.19	270464
2024-05-24	17.26	17.39	17.14	17.16	188588
2024-05-28	17.28	17.32	16.91	17.07	176429
2024-05-29	16.87	17.05	16.70	16.85	248052
2024-05-30	16.83	17.39	16.83	17.12	217745
2024-05-31	17.24	17.87	17.12	17.81	554618
2024-06-03	17.99	18.05	17.46	17.67	199130
2024-06-04	17.57	17.66	17.24	17.55	198517
2024-06-05	17.58	17.71	17.52	17.66	134769
2024-06-06	17.56	17.57	17.28	17.54	145833
2024-06-07	17.35	17.55	17.22	17.31	213002
2024-06-10	17.14	17.26	16.92	17.03	208508
2024-06-11	16.88	17.53	16.75	17.46	267108
2024-06-12	17.94	17.99	17.41	17.61	327556
2024-06-13	17.52	17.68	17.33	17.62	192812
2024-06-14	17.42	17.44	17.04	17.18	234965
2024-06-17	17.04	17.42	17.02	17.21	134074
2024-06-18	17.22	17.53	17.13	17.49	217977
2024-06-20	17.43	17.67	17.38	17.63	165693
2024-06-21	17.65	17.94	17.63	17.78	240331
2024-06-24	17.79	17.92	17.47	17.76	160455
2024-06-25	17.72	17.96	17.45	17.79	238842
2024-06-26	17.71	18.36	17.69	18.33	259165
2024-06-27	18.41	18.53	18.16	18.35	96694
2024-06-28	18.51	18.54	18.10	18.44	954389
2024-07-01	18.48	18.84	18.33	18.57	207419
2024-07-02	18.68	18.68	18.37	18.51	123203
2024-07-03	18.50	18.78	18.50	18.69	104231
2024-07-05	18.61	18.62	17.72	17.89	243417
2024-07-08	17.91	18.14	17.63	17.74	120345
2024-07-09	17.80	18.43	17.74	18.28	226373
2024-07-10	18.43	18.54	18.18	18.37	175264
2024-07-11	18.76	19.31	18.45	19.24	280795
2024-07-12	19.47	19.69	19.30	19.48	177417
2024-07-15	19.63	19.63	19.19	19.39	120762
2024-07-16	19.51	19.66	19.32	19.39	277457
2024-07-17	19.36	19.72	18.92	18.99	270664
2024-07-18	18.97	19.75	18.94	19.71	477077
2024-07-19	19.82	20.37	19.75	20.16	289540
2024-07-22	20.16	20.16	19.61	19.84	243641
2024-07-23	19.72	19.80	19.32	19.61	130594
2024-07-24	19.51	19.63	19.21	19.21	118365
2024-07-25	19.19	19.39	18.73	19.15	175238
2024-07-26	19.36	19.36	18.78	19.17	152867
2024-07-29	19.22	19.31	18.65	18.65	173114
2024-07-30	18.85	20.01	18.74	19.92	262394
2024-07-31	20.00	20.66	19.83	20.13	172133
2024-08-01	20.27	20.42	19.89	20.06	199440
2024-08-02	19.73	19.77	19.24	19.52	166968
2024-08-05	18.59	18.79	17.54	18.45	332628
2024-08-06	18.43	18.65	18.34	18.40	85808
2024-08-07	18.46	18.63	18.05	18.18	107347
2024-08-08	18.60	19.60	18.60	19.00	146572
2024-08-09	18.93	18.95	18.47	18.57	107120
2024-08-12	18.87	19.38	18.77	19.33	167586
2024-08-13	19.41	19.41	18.72	18.88	242153
2024-08-14	19.06	19.48	18.93	19.40	103852
2024-08-15	19.57	19.71	19.44	19.45	87991
2024-08-16	19.44	19.80	19.38	19.51	160026
2024-08-19	19.56	19.92	19.47	19.53	127343
2024-08-20	19.51	19.53	19.20	19.33	91623
2024-08-21	19.52	19.52	19.20	19.31	108425
2024-08-22	19.27	19.44	19.17	19.32	105913
2024-08-23	19.50	19.72	19.48	19.60	111959
2024-08-26	19.78	20.31	19.52	20.08	178731
2024-08-27	20.09	20.09	19.81	19.90	58068
2024-08-28	19.71	19.80	19.48	19.57	62797
2024-08-29	19.67	19.73	19.19	19.58	175147
2024-08-30	18.82	19.21	17.75	18.23	413803
2024-09-03	18.11	18.47	17.73	18.35	346621
2024-09-04	18.35	18.58	18.06	18.22	227487
2024-09-05	18.45	18.52	18.28	18.30	166385
2024-09-06	18.30	18.53	17.86	17.92	214350
2024-09-09	17.93	18.60	17.93	18.52	352390
2024-09-10	18.44	18.44	17.70	17.92	169966
2024-09-11	17.90	18.24	17.89	18.10	154617
2024-09-12	18.12	18.72	18.12	18.51	118135
2024-09-13	18.76	19.16	18.69	18.97	213206
2024-09-16	18.97	19.50	18.89	19.32	252306
2024-09-17	19.50	20.68	19.38	20.68	245912
2024-09-18	20.68	21.09	20.31	20.68	319527
2024-09-19	21.00	21.04	20.56	20.72	259658
2024-09-20	20.28	21.05	20.28	20.84	348485
2024-09-23	20.77	21.59	20.77	21.55	294955
2024-09-24	21.73	21.95	21.48	21.67	278578
2024-09-25	21.67	21.82	21.36	21.57	198636
2024-09-26	21.40	21.58	20.99	21.19	170892
2024-09-27	21.30	22.19	21.30	22.11	284669
2024-09-30	22.19	22.39	21.89	22.01	307729
2024-10-01	21.99	22.61	21.99	22.41	225014
2024-10-02	22.52	23.05	22.52	22.89	212897
2024-10-03	22.81	23.38	22.73	23.36	194139
2024-10-04	23.34	23.58	23.00	23.13	140910
2024-10-07	23.15	23.38	22.77	23.07	157060
2024-10-08	22.95	22.95	22.35	22.49	223082
2024-10-09	22.30	22.86	22.29	22.68	179845
2024-10-10	22.71	23.00	22.52	22.56	167150
2024-10-11	22.94	23.61	22.90	23.61	236412
2024-10-14	23.46	23.96	23.30	23.75	306063
2024-10-15	23.28	23.70	23.18	23.34	188882
2024-10-16	23.44	23.91	23.31	23.67	210477
2024-10-17	23.69	23.99	22.97	23.00	144732
2024-10-18	23.05	23.34	22.79	23.34	160210
2024-10-21	23.89	24.12	22.88	22.89	190651
2024-10-22	22.92	23.59	22.80	23.44	241501
2024-10-23	23.32	23.51	22.99	23.48	189273
2024-10-24	23.52	23.77	23.10	23.14	192532
2024-10-25	23.32	23.44	23.11	23.21	106025
2024-10-28	23.01	23.50	22.82	23.28	158395
2024-10-29	23.26	23.48	23.13	23.48	145922
2024-10-30	23.48	23.74	23.38	23.65	213076
2024-10-31	23.70	24.35	23.70	23.88	255923
2024-11-01	24.55	24.74	24.00	24.28	337835
2024-11-04	24.18	24.39	23.50	23.52	351840
2024-11-05	23.69	24.71	23.62	24.67	324017
2024-11-06	25.21	26.42	25.09	26.40	398005
2024-11-07	26.40	26.40	24.31	24.43	327567
2024-11-08	24.67	26.84	24.67	26.59	424017
2024-11-11	27.70	28.16	27.21	27.91	310069
2024-11-12	28.15	28.60	27.70	27.96	272868
2024-11-13	28.18	28.29	26.60	26.75	441066
2024-11-14	26.64	27.63	26.64	27.58	243191
2024-11-15	28.10	28.41	27.48	27.54	244723
2024-11-18	27.69	29.01	27.69	28.20	354666
2024-11-19	28.25	29.92	28.25	29.79	371933
2024-11-20	29.95	30.47	29.34	29.49	199859
2024-11-21	29.50	30.54	29.50	30.42	353290
2024-11-22	30.36	30.89	30.04	30.57	277768
2024-11-25	30.66	30.90	29.55	30.08	323634
2024-11-26	29.95	30.36	29.47	30.15	192212
2024-11-27	30.21	31.89	30.21	30.69	201482
2024-11-29	30.81	31.68	30.81	30.97	138272
2024-12-02	30.81	31.30	29.49	30.13	319687
2024-12-03	30.36	30.50	30.04	30.23	153378
2024-12-04	30.57	31.13	30.39	31.04	238204
2024-12-05	31.25	32.25	31.25	32.10	253193
2024-12-06	31.94	32.13	31.03	31.30	366910
2024-12-09	31.03	31.50	30.02	30.09	361593
2024-12-10	30.02	31.20	30.02	30.84	177907
2024-12-11	30.95	31.61	30.64	31.39	234095
2024-12-12	31.30	31.95	31.16	31.43	294376
2024-12-13	31.49	32.25	31.42	31.84	162228
2024-12-16	31.65	31.93	30.54	30.55	317320
2024-12-17	30.16	31.02	30.05	30.77	247367
2024-12-18	30.90	31.03	28.68	28.98	352189
2024-12-19	29.56	29.77	28.64	29.02	187185
2024-12-20	28.61	30.28	28.61	29.77	259968
2024-12-23	29.75	30.36	29.43	30.05	168402
2024-12-24	30.29	30.73	30.09	30.55	104712
2024-12-26	30.55	30.55	29.87	30.45	164492
2024-12-27	30.41	30.51	29.53	30.18	204788
2024-12-30	30.08	30.58	29.81	30.13	161653
2024-12-31	30.25	30.72	30.12	30.25	323068
2025-01-02	30.58	31.45	30.33	31.44	203969
2025-01-03	31.73	31.90	31.44	31.63	116787
2025-01-06	31.69	32.26	31.41	31.70	185043
2025-01-07	30.82	31.01	27.38	29.60	519593
2025-01-08	29.41	29.61	28.35	29.48	239225
2025-01-10	29.62	30.00	29.33	29.73	239216
2025-01-13	29.85	30.29	29.59	29.90	191220
2025-01-14	29.87	31.38	29.61	30.97	182874
2025-01-15	31.37	31.93	30.96	31.93	163638
2025-01-16	31.70	32.23	31.10	32.03	222873
2025-01-17	32.17	32.47	31.69	32.33	158052
2025-01-21	32.58	32.99	32.01	32.38	253442
2025-01-22	32.42	32.52	31.03	31.07	170011
2025-01-23	31.29	31.78	30.85	31.26	172677
2025-01-24	31.19	31.53	30.71	31.06	264003
2025-01-27	30.74	30.74	29.15	29.55	295364
2025-01-28	29.57	30.38	29.30	30.30	135009
2025-01-29	30.15	30.88	30.15	30.70	106249
2025-01-30	30.95	31.37	30.64	30.95	111442
2025-01-31	30.22	30.26	29.31	29.87	288952
2025-02-03	29.48	30.30	28.85	30.30	156355
2025-02-04	30.14	30.87	30.12	30.78	176351
2025-02-05	31.00	31.32	30.79	31.19	107347
2025-02-06	31.47	31.47	29.36	29.92	338132
2025-02-07	30.01	30.41	29.91	30.25	167761
2025-02-10	30.55	31.25	30.23	30.88	150624
2025-02-11	30.88	30.88	30.12	30.52	151300
2025-02-12	30.18	30.50	29.53	29.65	150672
2025-02-13	29.80	29.93	29.37	29.79	146652
2025-02-14	29.76	29.83	28.95	29.12	166386
2025-02-18	28.98	29.77	28.75	29.43	187658
2025-02-19	29.43	30.00	29.38	29.77	131792
2025-02-20	29.63	29.66	28.75	29.45	157725
2025-02-21	29.69	29.69	27.97	28.35	242207
2025-02-24	28.35	28.35	27.62	28.11	195709
2025-02-25	28.23	28.23	26.66	27.92	320083
2025-02-26	27.80	28.23	27.42	28.02	187698
2025-02-27	28.83	30.68	28.45	29.40	277846
2025-02-28	29.73	31.37	29.45	30.68	433786
2025-03-03	30.70	30.72	29.59	30.00	261964
2025-03-04	29.89	30.60	29.08	30.15	413705
2025-03-05	29.95	30.14	29.24	29.74	410565
2025-03-06	29.34	29.56	28.48	28.49	196342
2025-03-07	28.16	29.15	27.47	28.74	308050
2025-03-10	28.22	28.63	27.41	28.30	283782
2025-03-11	28.35	28.80	27.78	27.97	239942
2025-03-12	28.41	28.92	27.74	28.38	239626
2025-03-13	28.46	28.63	27.61	28.33	419417
2025-03-14	28.40	29.12	28.31	28.33	196289
2025-03-17	27.94	28.45	27.89	28.42	198842
2025-03-18	28.73	29.12	28.24	28.35	174114
2025-03-19	28.35	28.97	28.34	28.90	184511
2025-03-20	28.65	29.36	28.46	29.22	137316
2025-03-21	29.04	29.41	28.81	29.17	325741
2025-03-24	29.50	30.83	29.49	30.75	243209
2025-03-25	30.74	31.84	30.65	31.71	259485
2025-03-26	31.98	32.50	30.92	31.47	303019
2025-03-27	31.69	32.61	29.54	29.87	680574
2025-03-28	30.01	30.20	26.79	27.99	588342
2025-03-31	27.70	28.98	27.06	28.68	357938
2025-04-01	27.00	27.41	26.55	26.66	4006011
2025-04-02	26.79	26.93	26.25	26.72	2202062
2025-04-03	25.50	26.45	25.50	25.90	1080778
2025-04-04	25.50	25.71	23.75	24.75	1389296
2025-04-07	24.00	25.84	23.25	25.16	914136
2025-04-08	25.84	26.18	24.21	24.70	655794
2025-04-09	24.39	27.16	24.00	26.24	616788
2025-04-10	25.74	25.77	24.68	25.44	335294
2025-04-11	25.66	26.17	25.05	26.12	462575
2025-04-14	26.52	26.63	25.71	26.56	833936
2025-04-15	26.42	26.90	26.28	26.39	307958
2025-04-16	26.57	26.81	26.36	26.67	249202
2025-04-17	26.79	27.07	26.46	26.59	745627
2025-04-21	25.91	26.48	25.91	26.20	404396
2025-04-22	26.75	26.75	25.62	25.84	367457
2025-04-23	26.35	26.37	25.34	26.01	364670
2025-04-24	26.19	26.77	26.18	26.54	272220
2025-04-25	26.41	26.60	26.25	26.53	171162
2025-04-28	26.52	26.96	26.42	26.89	270105
2025-04-29	26.65	27.04	26.49	26.86	406740
2025-04-30	26.45	26.45	25.20	25.58	312060
2025-05-01	25.43	26.25	25.20	25.56	511825
2025-05-02	25.89	25.95	25.40	25.73	444984
2025-05-05	25.57	25.79	25.25	25.77	320002
2025-05-06	25.65	25.96	25.45	25.61	296012
2025-05-07	25.80	25.80	24.76	24.93	272371
2025-05-08	26.08	27.92	25.44	27.50	667514
2025-05-09	27.54	28.94	27.16	28.68	475441
2025-05-12	29.24	29.64	29.12	29.12	473285
2025-05-13	29.23	30.10	29.23	29.80	380742
2025-05-14	29.51	29.81	29.15	29.34	498829
2025-05-15	28.99	29.58	28.97	29.25	242103
2025-05-16	29.16	29.41	28.39	28.86	429574
2025-05-19	28.52	29.18	28.49	29.14	337951
2025-05-20	29.05	29.56	28.82	29.35	403037
2025-05-21	29.44	30.11	29.09	29.43	503528
2025-05-22	29.40	29.43	28.41	28.48	280099
2025-05-23	28.38	29.22	28.21	28.93	272267
2025-05-27	29.13	29.53	28.92	29.26	258507
2025-05-28	29.42	29.42	28.63	28.83	200153
2025-05-29	28.75	28.92	28.22	28.71	195844
2025-05-30	28.60	28.88	28.01	28.13	270223
2025-06-02	28.78	29.11	28.33	28.82	289588
2025-06-03	28.95	29.98	28.60	29.79	336818
2025-06-04	29.81	30.07	29.13	29.67	285433
2025-06-05	30.63	31.15	30.27	30.97	498142
2025-06-06	31.11	31.67	30.65	31.61	307495
2025-06-09	31.87	32.19	31.44	31.83	477799
2025-06-10	31.82	32.12	30.61	30.76	400495
2025-06-11	30.80	31.67	30.70	31.34	322262
2025-06-12	31.08	31.32	30.43	30.75	345845
2025-06-13	31.04	31.11	30.57	30.80	413127
2025-06-16	30.82	31.24	30.44	30.76	261195
2025-06-17	30.87	31.01	29.83	29.83	310032
2025-06-18	29.83	30.05	29.49	29.53	290918
2025-06-20	29.60	29.82	29.23	29.34	455935
2025-06-23	29.41	29.66	28.79	29.07	383390
2025-06-24	28.90	29.49	28.90	29.12	354781
2025-06-25	29.12	29.25	28.55	28.58	480255
2025-06-26	28.63	29.47	28.52	29.40	461527
2025-06-27	29.36	29.98	28.81	29.49	1500323
2025-06-30	29.47	29.87	29.15	29.32	425733
2025-07-01	29.24	29.38	28.40	28.49	559786
2025-07-02	28.63	29.15	27.78	28.93	631353
2025-07-03	28.87	29.27	28.30	28.95	183277
2025-07-07	28.93	29.00	28.18	28.25	402850
2025-07-08	28.25	28.59	27.77	27.96	532792
2025-07-09	28.36	28.36	27.97	27.97	44816

Explore More About EE

Coins representing dividend payouts and trends

EE Dividend History

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

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

EE Stock Split History

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

Graph showing historical stock prices and market trends

EE Historical Prices

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

Web Analytics